CollectAI

close-bse_india_stocks

2023/09/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230925	22.44	23.49	22.44	22.86	2392	22.86	up	down	incorrect
500002.BSE	ABB India Limited	20230925	4208.8	4208.8	4123.2	4176.25	4337	4176.25	down	down	correct
500003.BSE	Aegis Logistics Limited	20230925	331.05	334.5	323.7	324.3	23082	324.3	down	down	correct
500014.BSE	Apple Finance Limited	20230925	6.2	6.38	5.86	6.26	54386	6.26	up	up	correct
500016.BSE	Aruna Hotels Limited	20230925	16.96	17	16.63	16.63	58264	16.63	down	down	correct
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230925	145.05	146.15	141.85	142.2	139154	142.2	down	down	correct
500023.BSE	Asian Hotels (North) Limited	20230925	143.35	143.35	138.1	142.85	236	142.85	down	down	correct
500028.BSE	ATV Projects India Limited	20230925	12.09	12.09	10.95	12.09	80199	12.09
500029.BSE	Autolite (India) Limited	20230925	15.1	15.1	15.1	15.1	0	15.1
500031.BSE	Bajaj Electricals Limited	20230925	1090	1117	1040	1109.2	1158	1109.2	up	up	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20230925	25.98	27.64	25.84	26.84	4134953	26.84	up	up	correct
500033.BSE	Force Motors Limited	20230925	3689.05	3775.75	3689.05	3747.3	1602	3747.3	up	up	correct
500038.BSE	Balrampur Chini Mills Limited	20230925	415	447.15	415	440.35	307104	440.35	up	up	correct
500040.BSE	Century Textiles and Industries Limited	20230925	1073.55	1098.1	1063.15	1085	9764	1085	up	up	correct
500041.BSE	Bannari Amman Sugars Limited	20230925	2604.9	2675	2604.85	2638.85	136	2638.85	up	up	correct
500042.BSE	BASF India Limited	20230925	2580	2580	2547.7	2562.9	645	2562.9	down	down	correct
500048.BSE	BEML Limited	20230925	2349.95	2349.95	2275.3	2303.8	6301	2303.8	down	down	correct
500049.BSE	Bharat Electronics Limited	20230925	136.7	136.85	133.6	136.55	706304	136.55	down	down	correct
500052.BSE	Bhansali Engineering Polymers Limited	20230925	88.46	89.94	88.3	88.62	20437	88.62	up	up	correct
500058.BSE	Bihar Sponge Iron Limited	20230925	10.6	11.1	10.5	11.06	585206	11.06	up	up	correct
500067.BSE	Blue Star Limited	20230925	896.3	950	894.4	912.75	81021	912.75	up	up	correct
500068.BSE	Disa India Limited	20230925	14074.95	14289.4	14002	14127.5	94	14127.5	up	down	incorrect
500069.BSE	BNK Capital Markets Limited	20230925	268	268.05	268	268	200	268
500074.BSE	BPL Limited	20230925	83.49	85.7	82.35	82.83	26173	82.83	down	down	correct
500078.BSE	Oriental Aromatics Limited	20230925	352	365.85	352	358.6	1036	358.6	up	up	correct
500083.BSE	Century Extrusions Limited	20230925	17	17.2	16.4	16.4	66153	16.4	down	down	correct
500084.BSE	CESC Limited	20230925	90.72	92.7	90.5	90.97	289830	90.97	up	up	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230925	282.7	286.7	280.7	281.2	126579	281.2	down	down	correct
500087.BSE	Cipla Limited	20230925	1181.6	1197	1176.9	1178.8	35876	1178.8	down	down	correct
500089.BSE	DIC India Limited	20230925	445	445	429.3	436.1	106	436.1	down	down	correct
500092.BSE	CRISIL Limited	20230925	3840.05	3898.3	3840	3892.95	136	3892.95	up	up	correct
500093.BSE	CG Power and Industrial Solutions Limited	20230925	445.3	445.3	431.7	433.85	33540	433.85	down	down	correct
500096.BSE	Dabur India Limited	20230925	561.95	562	552.85	553.85	22565	553.85	down	up	incorrect
500101.BSE	Arvind Limited	20230925	168.8	172.5	165.75	166.85	65591	166.85	down	down	correct
500102.BSE	Ballarpur Industries Limited	20230925	269.697	269.697	269.697	269.697	0	269.697
500103.BSE	Bharat Heavy Electricals Limited	20230925	125	127	123.75	125.2	1716849	125.2	up	up	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20230925	260.25	261.7	256.25	260.1	84824	260.1	down	up	incorrect
500106.BSE	IFCI Limited	20230925	23.25	23.39	21.8	22.08	10964740	22.08	down	down	correct
500108.BSE	Mahanagar Telephone Nigam Limited	20230925	30.61	33.53	30.48	31.2	6527937	31.2	up	up	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230925	94.23	94.94	92.55	93.04	99175	93.04	down	down	correct
500111.BSE	Reliance Capital Limited	20230925	10.89	11.3	10.89	10.89	474604	10.89
500113.BSE	Steel Authority of India Limited	20230925	93.21	93.92	92.32	93.08	807127	93.08	down	down	correct
500116.BSE	IDBI Bank Limited	20230925	71.61	72	70.25	70.77	566601	70.77	down	down	correct
500117.BSE	DCW Limited	20230925	57.98	60.2	57.65	59.06	861957	59.06	up	up	correct
500119.BSE	Dhampur Sugar Mills Limited	20230925	302.05	325.4	299.95	315.45	125129	315.45	up	up	correct
500120.BSE	Diamines and Chemicals Limited	20230925	546.4	546.4	526	529.6	5197	529.6	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20230925	7200	7437.1	7138	7375.05	912	7375.05	up	up	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230925	536.05	551.95	531	535.6	35552	535.6	down	down	correct
500128.BSE	Electrosteel Castings Limited	20230925	62.01	65.6	61.75	65.25	361649	65.25	up	down	incorrect
500133.BSE	ESAB India Limited	20230925	5003	5101.55	4937.7	5054.35	373	5054.35	up	up	correct
500135.BSE	EPL Limited	20230925	193.5	194	188.2	188.8	33734	188.8	down	down	correct
500142.BSE	FGP Limited	20230925	6.39	6.39	6.09	6.09	657	6.09	down	down	correct
500144.BSE	Finolex Cables Limited	20230925	1067.3	1114.05	1067.3	1103.3	6211	1103.3	up	up	correct
500148.BSE	Uflex Limited	20230925	435	446	435	443.9	2568	443.9	up	up	correct
500153.BSE	Ganesh Benzoplast Limited	20230925	157.85	157.85	154.65	155.35	18847	155.35	down	down	correct
500160.BSE	GTL Limited	20230925	9.07	9.07	8.8	9.03	141769	9.03	down	down	correct
500163.BSE	Godfrey Phillips India Limited	20230925	2084.75	2157.25	2048.45	2136.25	3576	2136.25	up	up	correct
500165.BSE	Kansai Nerolac Paints Limited	20230925	327.95	327.95	321	324.5	34612	324.5	down	up	incorrect
500166.BSE	Goodricke Group Limited	20230925	206.45	206.45	200.25	201.5	5875	201.5	down	up	incorrect
500168.BSE	Goodyear India Limited	20230925	1275.05	1310.1	1275.05	1298.55	1220	1298.55	up	up	correct
500170.BSE	GTN Industries Limited	20230925	33.23	33.23	33.23	33.23	2685	33.23
500171.BSE	GHCL Limited	20230925	635.55	635.55	613.6	617	11058	617	down	up	incorrect
500173.BSE	GFL Ltd.	20230925	89.46	89.49	87.4	88.23	11230	88.23	down	down	correct
500183.BSE	HFCL Limited	20230925	72.79	72.83	71.53	71.71	434961	71.71	down	down	correct
500185.BSE	Hindustan Construction Company Limited	20230925	26.39	27.2	25.98	26.64	3276697	26.64	up	up	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20230925	162.5	162.5	156.3	156.75	78170	156.75	down	down	correct
500187.BSE	HSIL Limited	20230925	889.9	916.45	880	894.75	10657	894.75	up	up	correct
500191.BSE	HMT Limited	20230925	37.7	37.88	37.7	37.88	4198	37.88	up	up	correct
500192.BSE	Prag Bosimi Synthetics Limited	20230925	3.15	3.26	3.08	3.09	29840	3.09	down	down	correct
500206.BSE	Margo Finance Limited	20230925	30.5	31	29	30.22	534	30.22	down	down	correct
500210.BSE	Ingersoll-Rand (India) Limited	20230925	2991	2999.35	2944.3	2960.15	2165	2960.15	down	down	correct
500213.BSE	International Travel House Limited	20230925	363.1	375	363	371.8	6453	371.8	up	up	correct
500214.BSE	Ion Exchange (India) Limited	20230925	500	511.5	492.6	500.05	30886	500.05	up	up	correct
500220.BSE	Jasch Industries Limited	20230925	313	314.2	300.25	307.4	51523	307.4	down	down	correct
500223.BSE	JCT Limited	20230925	3.57	3.57	3.1	3.16	10777560	3.16	down	down	correct
500227.BSE	Jindal Poly Films Limited	20230925	671.05	688.05	661.4	679.95	4760	679.95	up	up	correct
500228.BSE	JSW Steel Limited	20230925	774.05	783.45	774.05	779.9	49552	779.9	up	up	correct
500231.BSE	Umang Dairies Limited	20230925	67.79	68.44	67.05	67.52	2955	67.52	down	down	correct
500236.BSE	Kanel Industries Limited	20230925	1.43	1.5	1.37	1.5	9821	1.5	up	up	correct
500239.BSE	K G Denim Limited	20230925	31.89	31.89	30.09	30.48	1330	30.48	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20230925	835.05	836.55	813	814.2	5227	814.2	down	down	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20230925	475	475	458.15	460.3	2813	460.3	down	down	correct
500248.BSE	Krishna Filament Industries Limited	20230925	4.78	4.78	4.6	4.65	680	4.65	down	down	correct
500249.BSE	KSB Limited	20230925	3038	3075.2	2912.65	2945.45	3185	2945.45	down	down	correct
500257.BSE	Lupin Limited	20230925	1097.1	1115	1094.15	1110.45	15412	1110.45	up	up	correct
500264.BSE	Mafatlal Industries Limited	20230925	141	145	137	138.6	57496	138.6	down	down	correct
500265.BSE	Maharashtra Seamless Limited	20230925	578.95	591.3	576.55	578.25	15004	578.25	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20230925	7612.95	7999	7562.85	7954.6	1825	7840.5518	up	down	incorrect
500267.BSE	Majestic Auto Limited	20230925	180	187	174.05	186.7	2640	186.7	up	up	correct
500271.BSE	Max Financial Services Limited	20230925	917.25	920.4	907.25	915.25	12661	915.25	down	down	correct
500280.BSE	Century Enka Limited	20230925	417	426.65	417	419.7	970	419.7	up	down	incorrect
500284.BSE	Lords Chloro Alkali Limited	20230925	170.05	173.75	168	168.05	1788	168.05	down	down	correct
500285.BSE	SpiceJet Limited	20230925	36.12	36.15	35.12	35.25	1289455	35.25	down	up	incorrect
500288.BSE	Morepen Laboratories Limited	20230925	36.36	36.94	36.15	36.38	153569	36.38	up	up	correct
500298.BSE	National Peroxide Limited	20230925	1748.8	1748.8	1661.4	1661.4	6281	1661.4	down	down	correct
500300.BSE	Grasim Industries Limited	20230925	1904.55	1944	1904.55	1937.9	18427	1937.9	up	up	correct
500304.BSE	NIIT Limited	20230925	126.89	126.89	118.13	118.6	153719	118.6	down	down	correct
500306.BSE	Jaykay Enterprises Limited	20230925	66.8	69.89	66.5	66.95	37552	66.95	up	up	correct
500307.BSE	Nirlon Limited	20230925	412.35	421.2	405	411.95	1701	411.95	down	down	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20230925	185.75	186.55	185.3	185.45	181346	185.45	down	down	correct
500313.BSE	Oil Country Tubular Limited	20230925	18.36	18.72	18.36	18.72	2962	18.72	up	up	correct
500314.BSE	Oriental Hotels Limited	20230925	85.01	86.5	85	85.29	12919	85.29	up	up	correct
500317.BSE	Oswal Agro Mills Limited	20230925	34	38	34	35.92	97299	35.92	up	up	correct
500319.BSE	Indian Sucrose Limited	20230925	86.1	94	86.1	91.72	9839	91.72	up	up	correct
500330.BSE	Raymond Limited	20230925	1839.05	1845.95	1768.55	1785.85	30709	1785.85	down	down	correct
500331.BSE	Pidilite Industries Limited	20230925	2517.35	2519.05	2478.1	2493.6	6351	2493.6	down	down	correct
500333.BSE	Pix Transmissions Limited	20230925	1078.1	1094.3	1056	1075.35	804	1075.35	down	down	correct
500335.BSE	Birla Corporation Limited	20230925	1150.05	1174.65	1148.1	1155.75	3476	1155.75	up	down	incorrect
500336.BSE	Surya Roshni Limited	20230925	962	993.9	958.6	972.95	7572	486.475	up	up	correct
500338.BSE	Prism Johnson Limited	20230925	128.05	130.05	126.9	127.3	36750	127.3	down	down	correct
500339.BSE	Rain Industries Limited	20230925	167.1	167.7	165.75	166.15	90814	166.15	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20230925	31.9	33.31	31.11	31.74	83840	31.74	down	up	incorrect
500346.BSE	Punjab Communications Limited	20230925	49.9	53.8	46	49.59	73191	49.59	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20230925	55.5	58	54.6	56.18	7141	56.18	up	up	correct
500355.BSE	Rallis India Limited	20230925	217.85	217.9	214.5	215	23650	215	down	up	incorrect
500356.BSE	Shree Rama Newsprint Limited	20230925	15.2	15.59	15.11	15.49	13159	15.49	up	up	correct
500357.BSE	Rama Paper Mills Limited	20230925	21.5	23.5	21.45	23.42	6351	23.42	up	up	correct
500358.BSE	Rama Petrochemicals Limited	20230925	3.53	3.7	3.53	3.7	239	3.7	up	down	incorrect
500360.BSE	Rapicut Carbides Limited	20230925	65.91	67.93	63.1	64	2457	64	down	down	correct
500365.BSE	Welspun Specialty Solutions Limited	20230925	35.61	36.39	34.8	34.9	202574	34.9	down	down	correct
500366.BSE	Rolta India Limited	20230925	1.93	1.93	1.93	1.93	12240	1.93
500367.BSE	Rubfila International Limited	20230925	84.9	84.9	82.99	83.41	57615	83.41	down	down	correct
500370.BSE	Salora International Limited	20230925	55.61	55.61	55.61	55.61	1203	55.61
500380.BSE	JK Lakshmi Cement Limited	20230925	648.95	649	630.95	633.15	13543	633.15	down	up	incorrect
500387.BSE	Shree Cement Limited	20230925	26027.8	26027.8	25793.95	25839.8	217	25839.8	down	down	correct
500390.BSE	Reliance Infrastructure Limited	20230925	175.2	177.3	173.05	173.4	19904	173.4	down	down	correct
500402.BSE	SPML Infra Limited	20230925	53.12	53.12	53.12	53.12	3110	53.12
500403.BSE	Sundram Fasteners Limited	20230925	1227.75	1230.3	1210.55	1227.45	2813	1227.45	down	down	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20230925	202	202	197.65	199.15	23176	199.15	down	up	incorrect
500405.BSE	Supreme Petrochem Limited	20230925	460	476.6	460	473.35	4339	473.35	up	up	correct
500407.BSE	Swaraj Engines Limited	20230925	1984.95	1988.9	1963.25	1979.2	833	1979.2	down	down	correct
500408.BSE	Tata Elxsi Limited	20230925	7260.05	7290	7220	7267.1	8061	7267.1	up	up	correct
500410.BSE	ACC Limited	20230925	1975	2005.5	1967.05	2000.25	3645	2000.25	up	up	correct
500411.BSE	Thermax Limited	20230925	2951.05	2980	2927.55	2956.85	780	2956.85	up	up	correct
500412.BSE	Thirumalai Chemicals Limited	20230925	215.8	219.55	214	214.6	21159	214.6	down	down	correct
500414.BSE	Timex Group India Limited	20230925	153.5	155.8	152	153.8	16290	153.8	up	down	incorrect
500418.BSE	Tokyo Plast International Limited	20230925	101.85	102.2	100.65	101.85	1252	101.85
500420.BSE	Torrent Pharmaceuticals Limited	20230925	1840.05	1853.55	1830.05	1847.25	4471	1847.25	up	up	correct
500422.BSE	Transchem Limited	20230925	24.79	24.79	21.8	23.15	5431	23.15	down	down	correct
500425.BSE	Ambuja Cements Limited	20230925	420.95	425.65	414.9	422.6	94261	422.6	up	up	correct
500426.BSE	UTL Industries Limited	20230925	2.19	2.19	2.19	2.19	43514	2.19
500429.BSE	Uniphos Enterprises Limited	20230925	161.5	162.55	161	161.35	449	161.35	down	down	correct
500456.BSE	Pasupati Acrylon Limited	20230925	34.7	37.49	34.7	36.56	53825	36.56	up	up	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230925	17685.05	17796.95	17545.05	17560.1	201	17560.1	down	down	correct
500460.BSE	Mukand Limited	20230925	168	172.5	165.7	169.85	15922	169.85	up	up	correct
500463.BSE	AGC Networks Limited	20230925	185.75	187	182	183.3	9256	183.3	down	down	correct
500464.BSE	Ucal Fuel Systems Limited	20230925	141.95	141.95	133	136.9	361	136.9	down	down	correct
500472.BSE	SKF India Limited	20230925	5149.9	5149.9	5060	5071.8	351	5071.8	down	up	incorrect
500540.BSE	Premier Limited	20230925	2.69	2.78	2.6	2.6	10228	2.6	down	down	correct
500550.BSE	Siemens Limited	20230925	3695.2	3711.7	3661.8	3692.7	54293	3692.7	down	down	correct
500620.BSE	The Great Eastern Shipping Company Limited	20230925	829.25	830.8	814.35	821.75	8419	821.75	down	down	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230925	627.6	628.8	616	618.3	11074	618.3	down	down	correct
500655.BSE	Garware Polyester Limited	20230925	1261.55	1289.1	1258	1267.1	1466	1267.1	up	up	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230925	1587.95	1587.95	1529.85	1538.25	2649	1538.25	down	down	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230925	602.25	608.5	597.45	603	42741	603	up	up	correct
500672.BSE	Novartis India Limited	20230925	726.7	738.35	720	722.1	1991	722.1	down	down	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230925	168.2	177.1	168.2	175.85	391848	175.85	up	up	correct
500696.BSE	Hindustan Unilever Ltd	20230925	2475.05	2491	2460.1	2476.4	73946	2476.4	up	down	incorrect
500730.BSE	NOCIL Limited	20230925	234.5	238	231.45	231.8	16525	231.8	down	up	incorrect
500777.BSE	Tamilnadu Petroproducts Limited	20230925	90.11	92.68	90.11	90.71	24827	90.71	up	up	correct
500790.BSE	Nestlé India Limited	20230925	22532.5	22700	22449.85	22645.25	781	22645.25	up	up	correct
500800.BSE	Tata Consumer Products Limited	20230925	882	905.4	870.8	901.4	77348	901.4	up	up	correct
500825.BSE	Britannia Industries Limited	20230925	4521.05	4586.8	4521.05	4569.9	26785	4569.9	up	up	correct
500830.BSE	Colgate-Palmolive (India) Limited	20230925	2001.3	2013.9	1997.5	2001.65	5242	2001.65	up	up	correct
500875.BSE	ITC Limited	20230925	442.65	443.8	438.45	442.6	371289	442.6	down	down	correct
500890.BSE	Modi Rubber Limited	20230925	72.75	73.48	72.75	73	370	73	up	up	correct
500940.BSE	Finolex Industries Limited	20230925	220.75	224.5	216.6	220.95	52959	220.95	up	up	correct
501148.BSE	Dalal Street Investments Limited	20230925	272.7	278.15	267.25	278.15	48	278.15	up	down	incorrect
501150.BSE	Centrum Capital Limited	20230925	23.9	24.44	23.86	24.34	27594	24.34	up	up	correct
501242.BSE	TCI Finance Limited	20230925	3.23	3.23	3.07	3.07	2011	3.07	down	down	correct
501298.BSE	Industrial & Prudential Investment Company Limited	20230925	3635.05	3715	3550	3605.1	140	3605.1	down	down	correct
501301.BSE	Tata Investment Corporation Limited	20230925	2805.7	3025	2805.7	2963.35	39007	2963.35	up	down	incorrect
501370.BSE	Walchand PeopleFirst Limited	20230925	189	189	182.4	188.95	278	188.95	down	down	correct
501391.BSE	W.H. Brady & Company Limited	20230925	342	379	342	375.65	2703	375.65	up	up	correct
501421.BSE	TechNVision Ventures Limited	20230925	167	170	167	170	46	170	up	up	correct
501423.BSE	Shaily Engineering Plastics Limited	20230925	1714.1	1745	1699.95	1703	143	1703	down	down	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230925	1204	1212	1190.25	1200.6	2463	1200.6	down	down	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230925	992.05	1098.8	985	1085.7	1278	1085.7	up	up	correct
501700.BSE	IndiaNivesh Limited	20230925	34.99	36	34.3	35.13	1352	35.13	up	down	incorrect
501831.BSE	Coastal Corporation Limited	20230925	264.5	272.6	260.75	266.65	2400	266.65	up	up	correct
502137.BSE	Deccan Cements Limited	20230925	540.3	540.35	525.2	528.25	601	528.25	down	down	correct
502168.BSE	NCL Industries Limited	20230925	216.65	220.3	215.6	216.3	8342	216.3	down	down	correct
502175.BSE	Saurashtra Cement Limited	20230925	76	77.14	74.94	75.41	73489	75.41	down	up	incorrect
502180.BSE	Shree Digvijay Cement Company Ltd	20230925	94.11	94.75	92.1	92.6	50870	92.6	down	down	correct
502281.BSE	Triveni Glass Limited	20230925	18.4	18.55	18	18.54	15942	18.54	up	up	correct
502294.BSE	Nilachal Refractories Limited	20230925	39.02	41.99	39.02	40.88	661	40.88	up	up	correct
502330.BSE	Andhra Paper Limited	20230925	592.35	608	587.15	597.3	34414	597.3	up	up	correct
502448.BSE	Rollatainers Limited	20230925	1.07	1.07	1.06	1.06	33276	1.06	down	down	correct
502450.BSE	Seshasayee Paper and Boards Limited	20230925	374.4	381.45	370.5	372.1	5637	372.1	down	down	correct
502589.BSE	Vapi Enterprise Limited	20230925	96	96	92.15	92.15	668	92.15	down	down	correct
502820.BSE	DCM Limited	20230925	74.35	74.8	73.3	74.15	2865	74.15	down	down	correct
502865.BSE	Forbes & Company Limited	20230925	668.6	674.9	651	664.65	1284	664.65	down	down	correct
502873.BSE	H.P. Cotton Textile Mills Limited	20230925	105.64	107.19	95.1	100.02	4121	100.02	down	down	correct
502986.BSE	Vardhman Textiles Limited	20230925	398.6	398.6	386.65	392.1	6481	392.1	down	down	correct
503100.BSE	The Phoenix Mills Limited	20230925	1812.05	1818.35	1765	1781	6786	1781	down	down	correct
503101.BSE	Marathon Nextgen Realty Limited	20230925	437.9	449.85	430.15	444.25	8951	444.25	up	up	correct
503162.BSE	Reliance Chemotex Industries Limited	20230925	191	204.65	191	197.1	2103	197.1	up	up	correct
503229.BSE	Simplex Realty Limited	20230925	107.9	107.9	105.1	105.1	450	105.1	down	down	correct
503310.BSE	Swan Energy Limited	20230925	322.05	342.75	286.05	292.15	613403	292.15	down	down	correct
503349.BSE	The Victoria Mills Limited	20230925	4340	4340	4200.2	4264.25	48	4264.25	down	down	correct
503657.BSE	Veer Energy & Infrastructure Limited	20230925	13.91	14.6	13.91	14.21	25007	14.21	up	up	correct
503722.BSE	Banswara Syntex Limited	20230925	151.5	153.35	151.2	152	1171	152	up	up	correct
503804.BSE	Shri Dinesh Mills Limited	20230925	504	504	490.15	493.1	29	493.1	down	down	correct
503806.BSE	SRF Limited	20230925	2264.05	2268.8	2232	2236.85	5954	2236.85	down	up	incorrect
503811.BSE	Siyaram Silk Mills Limited	20230925	598.95	598.95	582.45	583.3	8778	583.3	down	down	correct
503816.BSE	Swadeshi Polytex Limited	20230925	40.97	41.26	38	41.26	381190	41.26	up	up	correct
503960.BSE	Bharat Bijlee Limited	20230925	3793.3	3793.3	3719.3	3736.6	520	3736.6	down	down	correct
504028.BSE	GEE Limited	20230925	92	92.3	89.25	89.9	15996	89.9	down	down	correct
504058.BSE	Indo National Limited	20230925	465	505	463.1	502.9	6156	502.9	up	up	correct
504067.BSE	Zensar Technologies Limited	20230925	517	540.9	516.55	531.75	57161	531.75	up	up	correct
504076.BSE	Jyoti Limited	20230925	58.6	58.6	58.6	58.6	16035	58.6
504084.BSE	Kaycee Industries Limited	20230925	10810	11134.95	10810	10850.05	4	10850.05	up	up	correct
504092.BSE	Indokem Limited	20230925	126.9	127.55	123.15	127.55	10447	127.55	up	down	incorrect
504093.BSE	Panasonic Energy India Co. Ltd	20230925	333.1	339.7	325	330.05	6652	330.05	down	down	correct
504112.BSE	Nelco Limited	20230925	779	805	778.95	787.2	19076	787.2	up	up	correct
504132.BSE	Permanent Magnets Limited	20230925	1489	1490	1460	1474.5	2746	1474.5	down	down	correct
504176.BSE	High Energy Batteries (India) Limited	20230925	510	515.55	496.25	507.05	8137	507.05	down	down	correct
504180.BSE	The Standard Batteries Limited	20230925	59.97	59.97	54.36	54.36	16710	54.36	down	down	correct
504220.BSE	W.S. Industries (India) Limited	20230925	102.5	102.5	96.9	99.5	22717	99.5	down	down	correct
504240.BSE	Delton Cables Limited	20230925	106	108	103.4	103.4	6986	103.4	down	down	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20230925	1431.6	1501	1431.6	1479.75	3222	1479.75	up	up	correct
504286.BSE	Delta Manufacturing Limited	20230925	95.7	95.7	93.77	94.95	2278	94.95	down	down	correct
504340.BSE	Confidence Finance and Trading Limited	20230925	7.78	7.78	7.78	7.78	245	7.78
504351.BSE	Empower India Limited	20230925	0.93	0.93	0.93	0.93	328642	0.93
504378.BSE	Nyssa Corporation Limited	20230925	6.2	6.25	5.7	5.72	209187	5.72	down	down	correct
504605.BSE	Uni Abex Alloy Products Limited	20230925	1896	1896	1802	1842.2	560	1842.2	down	up	incorrect
504614.BSE	Sarda Energy & Minerals Limited	20230925	213.3	220.75	213.3	217.05	37479	217.05	up	up	correct
504646.BSE	Bhagwati Autocast Limited	20230925	598.9	621.05	581.05	621.05	16231	621.05	up	up	correct
504786.BSE	Investment & Precision Castings Limited	20230925	532.8	532.8	497.95	522.05	8908	522.05	down	down	correct
504810.BSE	Informed Technologies India Limited	20230925	55.87	61	55	58.42	4930	58.42	up	down	incorrect
504840.BSE	Kaira Can Company Limited	20230925	2315	2386	2315	2320	56	2320	up	down	incorrect
504879.BSE	Orient Abrasives Limited	20230925	35.75	38.16	35.75	38.06	73701	38.06	up	down	incorrect
504882.BSE	National Standard (india) Ltd	20230925	4700	4944.95	4700	4749	32	4749	up	up	correct
504908.BSE	Duncan Engineering Limited	20230925	423.95	429.95	410	418.1	633	418.1	down	down	correct
504959.BSE	Stovec Industries Limited	20230925	2358	2440	2358	2419.9	184	2419.9	up	up	correct
504961.BSE	Tayo Rolls Limited	20230925	88	89.65	82.75	85.12	10676	85.12	down	up	incorrect
504966.BSE	The Tinplate Company of India Limited	20230925	391.05	398.95	391.05	395.85	8537	395.85	up	up	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20230925	1195	1195	1142.2	1170.6	6669	1170.6	down	down	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20230925	29	29	29	29	0	29
505036.BSE	Automobile Corporation of Goa Limited	20230925	1450.2	1470	1427.15	1460.85	1047	1460.85	up	down	incorrect
505075.BSE	Setco Automotive Limited	20230925	7.1	7.2	7.05	7.2	7190	7.2	up	up	correct
505141.BSE	Scooters India Limited	20230925	30.44	31.95	30.44	31.72	9733	31.72	up	up	correct
505160.BSE	Talbros Automotive Components Limited	20230925	954.8	995	948.25	974.15	7801	974.15	up	up	correct
505163.BSE	ZF Steering Gear (India) Limited	20230925	760	774	752.05	773.65	1794	773.65	up	up	correct
505192.BSE	SML Isuzu Limited	20230925	1174.95	1183.5	1169.3	1174.95	1010	1174.95
505196.BSE	TIL Limited	20230925	281.45	295.5	281.45	283.35	5482	283.35	up	up	correct
505200.BSE	Eicher Motors Limited	20230925	3410.9	3420	3380	3383.8	9157	3383.8	down	up	incorrect
505216.BSE	Alfred Herbert (India) Limited	20230925	761	801	761	801	20	801	up	down	incorrect
505242.BSE	Dynamatic Technologies Limited	20230925	4497.75	4497.75	4003	4085.95	1494	4085.95	down	down	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230925	69	71.75	67.5	68.5	3754	68.5	down	down	correct
505255.BSE	GMM Pfaudler Limited	20230925	1820.05	1870	1820.05	1850	208633	1850	up	up	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20230925	1289	1474.95	1289	1424.75	1917	1424.75	up	up	correct
505355.BSE	Nesco Limited	20230925	670.6	697.85	670.6	689.2	1572	689.2	up	up	correct
505358.BSE	Integra Engineering India Limited	20230925	232.8	235.9	225	227.1	27774	227.1	down	up	incorrect
505368.BSE	Revathi Equipment Limited	20230925	1965	1967	1869	1869	199	1864.0813	down	down	correct
505509.BSE	Responsive Industries Limited	20230925	330.25	336.95	330.25	332.45	21130	332.45	up	up	correct
505523.BSE	Maharashtra Corporation Limited	20230925	1.22	1.22	1.16	1.18	232775	1.18	down	down	correct
505533.BSE	Westlife Development Limited	20230925	954.3	983	948.4	980.2	5131	980.2	up	down	incorrect
505590.BSE	SVP Global Ventures Limited	20230925	8.4	8.88	8.4	8.7	30022	8.7	up	up	correct
505650.BSE	Skyline Millars Limited	20230925	10.45	10.88	10.2	10.3	9823	10.3	down	up	incorrect
505681.BSE	Bimetal Bearings Limited	20230925	656.6	676.5	648.5	656.6	1871	656.6
505693.BSE	La Tim Metal & Industries Limited	20230925	15.75	15.75	15.73	15.75	55758	15.75
505700.BSE	Elecon Engineering Company Limited	20230925	739.45	772.5	727.5	759.15	58911	759.15	up	up	correct
505712.BSE	Him Teknoforge Limited	20230925	112.45	112.45	108.55	110.8	8351	110.8	down	down	correct
505714.BSE	Gabriel India Limited	20230925	316.25	318	312.1	315.05	31664	315.05	down	down	correct
505720.BSE	Hercules Hoists Limited	20230925	307.4	315.5	307.4	313.6	2363	313.6	up	up	correct
505726.BSE	IFB Industries Limited	20230925	910.05	921.95	902.55	906.8	2037	906.8	down	down	correct
505729.BSE	Singer India Limited	20230925	97.6	97.6	93	93.25	182484	93.25	down	down	correct
505737.BSE	International Combustion (India) Limited	20230925	1102.5	1102.5	1102.5	1102.5	827	1102.5
505750.BSE	Jost's Engineering Company Limited	20230925	389.25	389.3	373.15	384.25	2135	384.25	down	down	correct
505790.BSE	Schaeffler India Limited	20230925	3106.4	3133.55	3065	3081.25	7133	3081.25	down	down	correct
505800.BSE	Rane Holdings Limited	20230925	1184.5	1191.05	1160.9	1171.25	1075	1171.25	down	up	incorrect
505827.BSE	SNL Bearings Limited	20230925	339.95	347.3	328	337.65	11974	337.65	down	down	correct
505840.BSE	Jaipan Industries Limited	20230925	41.3	41.3	41.3	41.3	1079	41.3
505850.BSE	Mangal Credit & Fincorp Ltd	20230925	97	100	95.1	96.5	13961	96.5	down	up	incorrect
505854.BSE	TRF Limited	20230925	244.95	248.85	240.3	245.35	20655	245.35	up	up	correct
505872.BSE	WPIL Limited	20230925	3043.95	3077.9	2920	2961.3	2550	2961.3	down	down	correct
505890.BSE	Kennametal India Limited	20230925	2750.4	2760	2688.5	2743.4	400	2743.4	down	down	correct
505893.BSE	Hindustan Hardy Limited	20230925	443.55	458.95	435.7	449	264	449	up	up	correct
505978.BSE	Triton Valves Limited	20230925	1600	1605	1580.05	1599	310	1599	down	down	correct
506022.BSE	Prakash Industries Limited	20230925	136.5	139	133.75	138	68018	138	up	up	correct
506074.BSE	Arshiya Limited	20230925	4.64	4.64	4.64	4.64	53048	4.64
506076.BSE	Grindwell Norton Limited	20230925	2109.95	2128.45	2070	2076	2737	2076	down	up	incorrect
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230925	81	82	81	81.25	95	81.25	up	up	correct
506109.BSE	Genesys International Corporation Limited	20230925	361	373.55	356.55	358.2	4351	358.2	down	down	correct
506146.BSE	Visagar Polytex Limited	20230925	1.03	1.03	0.97	1	630513	1	down	down	correct
506184.BSE	Kanani Industries Limited	20230925	8.11	8.26	7.75	7.89	13867	7.89	down	down	correct
506194.BSE	Arihant Superstructures Limited	20230925	181.95	189.6	181.55	188.6	37246	188.6	up	up	correct
506197.BSE	Bliss GVS Pharma Limited	20230925	91.45	92	91	91.16	15528	91.16	down	up	incorrect
506222.BSE	INEOS Styrolution India Limited	20230925	1051.2	1077.1	1031	1039.55	1906	1039.55	down	down	correct
506235.BSE	Alembic Limited	20230925	77	78.2	76.68	77.4	20088	77.4	up	up	correct
506248.BSE	Amines & Plasticizers Limited	20230925	125	130.6	124.55	128.4	21822	128.4	up	up	correct
506260.BSE	Anuh Pharma Limited	20230925	132.8	132.8	129.1	129.55	14379	129.55	down	down	correct
506261.BSE	Modison Metals Limited	20230925	76.05	77.89	76	77.89	2899	77.89	up	down	incorrect
506285.BSE	Bayer CropScience Limited	20230925	5394.15	5405	5295.4	5373.6	810	5373.6	down	down	correct
506365.BSE	Chemo Pharma Laboratories Limited	20230925	31	31	30.6	30.6	371	30.6	down	down	correct
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230925	318.95	323.3	314.9	317.25	1685	317.25	down	down	correct
506480.BSE	GOCL Corporation Limited	20230925	423	428.55	416.5	421	2945	421	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20230925	8.2	8.28	7.85	7.95	32547	7.95	down	down	correct
506528.BSE	Keltech Energies Limited	20230925	1650	1650	1621	1644	199	1644	down	down	correct
506532.BSE	Nitta Gelatin India Limited	20230925	817.8	821.65	806.05	818.2	3226	818.2	up	up	correct
506590.BSE	Phillips Carbon Black Limited	20230925	161.6	164	160.5	160.95	28432	160.95	down	down	correct
506605.BSE	Polychem Limited	20230925	2192	2193.1	2190.95	2192.1	153	2192.1	up	down	incorrect
506642.BSE	Sadhana Nitro Chem Limited	20230925	82.2	87.4	82.2	83.14	38531	83.14	up	up	correct
506655.BSE	Sudarshan Chemical Industries Limited	20230925	474	478.6	471.75	475.95	10660	475.95	up	up	correct
506687.BSE	Transpek Industry Limited	20230925	2044	2050	1970	2024.75	2277	2024.75	down	down	correct
506690.BSE	Unichem Laboratories Limited	20230925	413.05	421	410.1	415.7	2168	415.7	up	up	correct
506734.BSE	Mysore Petro Chemicals Limited	20230925	155	156.9	150	152.9	2064	152.9	down	down	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230925	82.5	82.88	76.05	78.19	78938	78.19	down	down	correct
506820.BSE	AstraZeneca Pharma India Limited	20230925	4584	4642.15	4537.75	4581.65	1084	4581.65	down	down	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20230925	61.48	61.48	58.15	59.3	194544	59.3	down	down	correct
506858.BSE	Gujarat Petrosynthese Limited	20230925	86.83	86.83	86.83	86.83	1256	86.83
506879.BSE	Gujarat Themis Biosyn Limited	20230925	881.05	897.9	878	884.6	12605	884.6	up	down	incorrect
506910.BSE	Jaysynth Dyestuff (India) Limited	20230925	88.96	88.96	82.3	84.62	1693	84.62	down	down	correct
506919.BSE	Makers Laboratories Limited	20230925	107	111.4	105	108.55	2323	108.55	up	up	correct
506981.BSE	Blue Chip Tex Industries Limited	20230925	137.95	139.75	137.05	139.75	147	139.75	up	up	correct
507155.BSE	Jagatjit Industries Limited	20230925	124.9	124.9	118.15	119.85	39204	119.85	down	down	correct
507180.BSE	Kesar Enterprises Limited	20230925	100	103.89	94	96.09	16059	96.09	down	down	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20230925	8.63	8.63	8.63	8.63	0	8.63
507488.BSE	G.M. Breweries Limited	20230925	678.95	695.7	674.25	684.75	5583	684.75	up	up	correct
507490.BSE	Rana Sugars Limited	20230925	27.34	29.9	27.34	28.97	293965	28.97	up	up	correct
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230925	29.95	30.63	28.5	30.31	28071	30.31	up	up	correct
507514.BSE	Som Distilleries & Breweries Limited	20230925	314.85	325.35	314.85	323.05	17660	323.05	up	up	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230925	429.4	448	428	444.15	11137	444.15	up	up	correct
507552.BSE	Foods and Inns Limited	20230925	163.55	170.25	163.55	166.55	46439	166.55	up	down	incorrect
507580.BSE	IVP Limited	20230925	162.5	165.55	161.55	164.25	1319	164.25	up	up	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230925	170	200.25	170	200.25	68086	200.25	up	up	correct
507621.BSE	Milkfood Limited	20230925	599	599	579.2	582.45	155	582.45	down	down	correct
507645.BSE	Polson Limited	20230925	13000	13195	12739.05	12994.05	9	12994.05	down	down	correct
507685.BSE	Wipro Limited	20230925	418.05	419.5	412.05	414.05	636198	414.05	down	down	correct
507690.BSE	Orient Beverages Limited	20230925	168.25	174	164.3	168.75	1281	168.75	up	down	incorrect
507717.BSE	Dhanuka Agritech Limited	20230925	860.55	870	846.75	854.9	1442	854.9	down	up	incorrect
507747.BSE	TTK Healthcare Limited	20230925	1160.75	1179.3	1159.25	1163	764	1163	up	up	correct
507753.BSE	TGV SRAAC Limited	20230925	118.5	122.5	117.3	118.05	417308	118.05	down	down	correct
507759.BSE	Lime Chemicals Limited	20230925	23.12	24.89	23.12	23.55	938	23.55	up	down	incorrect
507779.BSE	Kanpur Plastipack Limited	20230925	116.1	120.45	116.1	118.15	1729	118.15	up	up	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230925	129.3	134.25	127.9	133.6	4187	133.6	up	down	incorrect
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230925	411.05	417.15	410	411.6	2894	411.6	up	up	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230925	66.1	66.6	65.55	66.15	2554	66.15	up	up	correct
507813.BSE	National Oxygen Limited	20230925	121.05	126.5	121.05	126	1178	126	up	up	correct
507815.BSE	Gillette India Limited	20230925	6052.05	6083.9	5978.75	5995.95	1051	5995.95	down	down	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20230925	161.85	162	161.85	162	200	162	up	up	correct
507828.BSE	Ansal Housing Limited	20230925	7.12	7.12	6.93	7.12	210283	7.12
507836.BSE	Mac Charles (India) Limited	20230925	460	472.5	456	461.2	403	461.2	up	up	correct
507864.BSE	Pioneer Investcorp Limited	20230925	32.52	33.95	31.55	33.64	3616	33.64	up	up	correct
507872.BSE	Ashnoor Textile Mills Limited	20230925	37.91	40.8	37.91	38.81	3572	38.81	up	up	correct
507878.BSE	Unitech Limited	20230925	3.47	3.47	3.23	3.23	2775159	3.23	down	down	correct
507880.BSE	VIP Industries Limited	20230925	661.5	671.5	653.15	656.2	19726	656.2	down	down	correct
507910.BSE	Fiberweb (India) Limited	20230925	33.15	35.99	32.74	34.93	90835	34.93	up	up	correct
507912.BSE	LKP Finance Limited	20230925	100	100	95.25	99.4	2841	99.4	down	down	correct
507944.BSE	Bajaj Steel Industries Limited	20230925	1074.9	1085	1051	1072.4	29678	1072.4	down	down	correct
507948.BSE	Key Corp Limited	20230925	58	58	55.1	58	2218	58
507960.BSE	Gujarat Hotels Limited	20230925	154	155	152.55	154.4	391	154.4	up	up	correct
507970.BSE	Paramount Cosmetics (India) Limited	20230925	41	43.98	41	42.36	401	42.36	up	up	correct
507981.BSE	Jindal Hotels Limited	20230925	47.37	47.37	45.05	45.5	1635	45.5	down	down	correct
507998.BSE	Simmonds Marshall Limited	20230925	56.43	56.43	55.4	55.4	870	55.4	down	down	correct
508136.BSE	B & A Limited	20230925	315	315	302.5	303.1	411	303.1	down	down	correct
508494.BSE	Warren Tea Limited	20230925	52.88	53.17	51.14	53.17	960	53.17	up	up	correct
508664.BSE	Best Eastern Hotels Limited	20230925	19.86	21.94	19.86	19.86	20664	19.86
508807.BSE	IST Limited	20230925	720.1	737.35	688.5	703.7	1064	703.7	down	down	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20230925	4981.15	5107.55	4978.05	5095.7	4954	5095.7	up	up	correct
508905.BSE	SMIFS Capital Markets Limited	20230925	42.37	43.94	41.02	42.29	5429	42.29	down	up	incorrect
508906.BSE	Everest Industries Limited	20230925	1084.7	1103.4	1080	1097.85	270	1097.85	up	up	correct
508918.BSE	Greycells Education Limited	20230925	25	25	23	23.77	3301	23.77	down	down	correct
508941.BSE	Panasonic Carbon India Co. Limited	20230925	455	458.4	446.05	448	1096	448	down	down	correct
508954.BSE	Finkurve Financial Services Limited	20230925	79.6	79.6	75.15	76.2	404	76.2	down	up	incorrect
508969.BSE	Sulabh Engineers & Services Limited	20230925	8.66	8.68	8.65	8.68	760548	8.68	up	down	incorrect
508989.BSE	Navneet Education Limited	20230925	158.05	158.05	152.5	153.95	18408	153.95	down	down	correct
508996.BSE	Satra Properties (India) Limited	20230925	0.85	0.91	0.85	0.9	15612	0.9	up	up	correct
509009.BSE	Ausom Enterprise Limited	20230925	73.25	77.99	73.25	75.1	4218	75.1	up	up	correct
509040.BSE	Netlink Solutions (India) Limited	20230925	85.53	85.53	85.53	85.53	2769	85.53
509048.BSE	Lancor Holdings Limited	20230925	35.61	35.61	35.61	35.61	69412	35.61
509053.BSE	Banas Finance Limited	20230925	16.37	16.72	15.97	16.72	244033	16.72	up	up	correct
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230925	19.85	19.85	19.11	19.12	14067	19.12	down	down	correct
509079.BSE	Gufic Biosciences Limited	20230925	282.05	286.7	277.15	283.2	6228	283.2	up	up	correct
509152.BSE	GRP Limited	20230925	3737	3800	3737	3800	27	3800	up	up	correct
509162.BSE	Indag Rubber Limited	20230925	136.3	138.5	136.3	137	4745	137	up	up	correct
509196.BSE	M M Rubber Company Limited	20230925	125	125.3	122	125.05	3120	125.05	up	up	correct
509220.BSE	PTL Enterprises Limited	20230925	41.63	42.3	40.81	40.87	16464	40.87	down	down	correct
509243.BSE	TVS Srichakra Limited	20230925	3007.05	3027.5	2985.7	3010.95	853	3010.95	up	up	correct
509438.BSE	Benares Hotels Limited	20230925	5810	5863.9	5710	5747.95	187	5747.95	down	down	correct
509449.BSE	Bhagawati Oxygen Limited	20230925	39	39.21	37.15	38	396	38	down	down	correct
509470.BSE	Bombay Oxygen Investments Limited	20230925	12255	12255	12172	12223	11	12223	down	down	correct
509472.BSE	Cravatex Limited	20230925	394.7	394.7	378.5	392.1	235	392.1	down	down	correct
509480.BSE	Berger Paints India Limited	20230925	667.85	667.85	610.3	611.65	167929	611.65	down	down	correct
509486.BSE	Caprihans India Limited	20230925	235	236	229	231.9	2798	231.9	down	down	correct
509488.BSE	Graphite India Limited	20230925	493.7	497.95	490	493.6	19746	493.6	down	down	correct
509525.BSE	Empire Industries Limited	20230925	1034	1034.4	980.6	992.05	2864	992.05	down	down	correct
509546.BSE	Graviss Hospitality Limited	20230925	56.25	57.5	53.47	54.38	14595	54.38	down	down	correct
509557.BSE	Garware Technical Fibres Limited	20230925	3195.7	3218	3145.9	3154.2	798	3154.2	down	down	correct
509563.BSE	Garware Marine Industries Limited	20230925	9.25	9.25	8.51	8.72	1055	8.72	down	down	correct
509567.BSE	Goa Carbon Limited	20230925	521.45	525.05	517.05	519.4	947	519.4	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230925	445	457.85	411.4	443.95	127	443.95	down	up	incorrect
509631.BSE	HEG Limited	20230925	1717.95	1736.95	1715	1722.5	6851	1722.5	up	up	correct
509635.BSE	Hindustan Composites Limited	20230925	415	419.5	402	404.9	2516	404.9	down	down	correct
509709.BSE	International Conveyors Limited	20230925	84.39	86.7	80.91	81.69	110138	81.69	down	down	correct
509715.BSE	Jay Shree Tea & Industries Limited	20230925	109.79	110	107	107.44	26621	107.44	down	down	correct
509820.BSE	Huhtamaki India Limited	20230925	251.95	252.2	247.95	248.65	1757	248.65	down	down	correct
509835.BSE	Premier Synthetics Limited	20230925	14.49	14.49	13.79	13.97	1078	13.97	down	up	incorrect
509895.BSE	Hindoostan Mills Limited	20230925	225	225	215.1	216.3	472	216.3	down	down	correct
509930.BSE	The Supreme Industries Limited	20230925	4110	4214.2	4078	4187.9	3096	4187.9	up	up	correct
509966.BSE	VST Industries Limited	20230925	3567.7	3569.5	3544.4	3554.1	157	3554.1	down	down	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20230925	6.22	6.22	5.95	6	62823	6	down	down	correct
511012.BSE	Yamini Investments Company Limited	20230925	0.8	0.82	0.78	0.8	1039255	0.8
511066.BSE	Sakthi Finance Limited	20230925	34.95	34.95	33.06	34.62	11299	34.62	down	down	correct
511076.BSE	Sat Industries Limited	20230925	107.55	110.4	106.5	107.05	49966	107.05	down	down	correct
511108.BSE	Shiva Texyarn Limited	20230925	138.85	147.95	134.95	147.05	1590	147.05	up	up	correct
511116.BSE	Quadrant Televentures Limited	20230925	1.33	1.33	1.33	1.33	618373	1.33
511131.BSE	Kamanwala Housing Construction Limited	20230925	12.65	13.25	12.5	13	11660	13	up	up	correct
511147.BSE	Wall Street Finance Limited	20230925	49.99	50.3	48.69	48.69	410	48.69	down	up	incorrect
511196.BSE	Can Fin Homes Limited	20230925	761.3	776.15	737	771.7	40951	771.7	up	up	correct
511355.BSE	India Cements Capital Limited	20230925	12.5	12.73	11.53	12.7	10655	12.7	up	up	correct
511359.BSE	Ad-Manum Finance Limited	20230925	47.98	47.98	45.03	46.96	1201	46.96	down	up	incorrect
511377.BSE	Mehta Integrated Finance Limited	20230925	24.25	24.25	24.25	24.25	16	24.25
511389.BSE	Videocon Industries Limited	20230925	7.25	7.25	7.25	7.25	0	7.25
511391.BSE	Inter Globe Finance Limited	20230925	31.9	31.9	29.11	29.34	876	29.34	down	down	correct
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230925	26	26	25.9	26	192	26
511413.BSE	Crest Ventures Limited	20230925	233	235.75	226.25	228.2	2620	228.2	down	up	incorrect
511431.BSE	Vakrangee Limited	20230925	16.81	17.02	16.6	16.74	541017	16.74	down	down	correct
511441.BSE	Gujarat Credit Corporation Limited	20230925	19.97	20.6	19.84	19.94	423	19.94	down	down	correct
511451.BSE	Dharani Finance Limited	20230925	6.2	6.2	6.2	6.2	26	6.2
511463.BSE	Alexander Stamps and Coin Limited	20230925	16.49	16.49	15.28	15.73	44450	15.73	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230925	37.8	39.4	36.3	37.2	14453	37.2	down	up	incorrect
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230925	27.23	30.6	27.23	30.19	5313	30.19	up	up	correct
511505.BSE	Capital Trust Limited	20230925	102.35	102.35	91.5	101.06	5183	101.06	down	down	correct
511509.BSE	Vivo Bio Tech Limited	20230925	35.3	36	34.5	35.5	19890	35.5	up	up	correct
511523.BSE	Veerhealth Care Limited	20230925	22.62	22.72	20.7	21.64	459690	21.64	down	down	correct
511525.BSE	Pan India Corporation Limited	20230925	2.06	2.2	2.06	2.11	93903	2.11	up	up	correct
511533.BSE	Sahara Housingfina Corporation Limited	20230925	74.5	74.86	74.5	74.86	499	74.86	up	up	correct
511549.BSE	Morarka Finance Limited	20230925	132.4	135	127.65	134	429	134	up	up	correct
511551.BSE	Monarch Networth Capital Limited	20230925	332.1	335	328.5	330.2	165213	330.2	down	down	correct
511557.BSE	Pro Fin Capital Services Ltd	20230925	1.06	1.28	1.06	1.28	6480741	1.28	up	up	correct
511559.BSE	Times Guaranty Limited	20230925	64.3	64.59	62.42	62.98	1124	62.98	down	down	correct
511571.BSE	Som Datt Finance Corporation Limited	20230925	141	141	135.5	135.5	3071	135.5	down	down	correct
511593.BSE	Libord Finance Limited	20230925	7.01	7.01	6.9	6.9	45	6.9	down	down	correct
511601.BSE	Yash Management & Satellite Ltd	20230925	12.46	12.54	11.99	12.49	2029	12.49	up	up	correct
511605.BSE	Arihant Capital Markets Limited	20230925	70.16	71.75	69.19	71.27	35637	71.27	up	up	correct
511609.BSE	ISL Consulting Limited	20230925	28.5	28.5	28.5	28.5	1018	28.5
511611.BSE	DCM Financial Services Limited	20230925	4.15	4.37	4.15	4.36	914	4.36	up	up	correct
511628.BSE	IM+ Capitals Limited	20230925	487	487	460	483.45	1005	483.45	down	down	correct
511658.BSE	Nettlinx Limited	20230925	85.6	93.79	85.6	92.5	330	92.5	up	up	correct
511672.BSE	Scan Steels Limited	20230925	42.85	46.99	42.77	45.38	71579	45.38	up	up	correct
511676.BSE	GIC Housing Finance Limited	20230925	213.6	214.95	209.6	214.35	51646	214.35	up	up	correct
511696.BSE	Chartered Capital and Investment Limited	20230925	136.1	136.1	136.1	136.1	2	136.1
511702.BSE	Parsharti Investment Limited	20230925	32.95	32.95	31.31	31.31	402	31.31	down	down	correct
511714.BSE	Nimbus Projects Limited	20230925	38.4	38.4	32.31	33.58	1625	33.58	down	down	correct
511724.BSE	Baid Leasing and Finance Co. Ltd	20230925	32.74	33.69	32.74	33.19	115401	33.19	up	up	correct
511726.BSE	Vipul Limited	20230925	14.22	15.69	14.22	15.69	8595	15.69	up	up	correct
511728.BSE	K Z Leasing and Finance Limited	20230925	27.27	27.27	27.27	27.27	938	27.27
511736.BSE	Ushdev International Limited	20230925	1.7	1.7	1.7	1.7	32768	1.7
511742.BSE	Ugro Capital Limited	20230925	289	289	281.5	283.05	6519	283.05	down	down	correct
511754.BSE	Shalibhadra Finance Limited	20230925	335	339.9	331.6	339.9	3546	339.9	up	up	correct
511764.BSE	Upasana Finance Limited	20230925	42.66	42.66	41.81	41.81	210	41.81	down	down	correct
511766.BSE	Muthoot Capital Services Limited	20230925	414.3	419.3	406	412.1	1038	412.1	down	down	correct
511768.BSE	Master Trust Limited	20230925	332.2	332.2	332.2	332.2	7894	332.2
512018.BSE	Cni Research Limited	20230925	2.05	2.11	1.98	2.07	113856	2.07	up	up	correct
512020.BSE	Saraswati Commercial (India) Limited	20230925	2837.95	2837.95	2713.75	2715	42	2715	down	down	correct
512048.BSE	Luharuka Media & Infra Limited	20230925	4.12	4.13	4.05	4.07	142224	4.07	down	down	correct
512068.BSE	Deccan Gold Mines Limited	20230925	95.63	95.9	91.61	93	262493	93	down	up	incorrect
512093.BSE	Cranes Software International Limited	20230925	5.07	5.07	5.06	5.07	346766	5.07
512175.BSE	Vama Industries Limited	20230925	4.93	4.93	4.52	4.69	57229	4.69	down	down	correct
512179.BSE	Sunteck Realty Limited	20230925	433.05	443.15	430.65	440.9	25153	440.9	up	down	incorrect
512247.BSE	Ashirwad Capital Limited	20230925	4.05	4.05	3.76	3.89	83765	3.89	down	down	correct
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230925	3	3	2.85	2.94	135656	2.94	down	down	correct
512267.BSE	Media Matrix Worldwide Limited	20230925	22.85	25.16	22.7	24.1	610560	24.1	up	up	correct
512279.BSE	N2N Technologies Limited	20230925	9.96	9.96	9.96	9.96	1081	9.96
512289.BSE	Shirpur Gold Refinery Limited	20230925	5.02	5.02	5.02	5.02	0	5.02
512296.BSE	Bhagyanagar India Limited	20230925	70	71	68.5	69.95	1379	69.95	down	down	correct
512379.BSE	Cressanda Solutions Limited	20230925	23.97	24.35	22.4	22.8	4949051	22.8	down	down	correct
512393.BSE	Shardul Securities Limited	20230925	107	107	101.45	105.95	916	105.95	down	down	correct
512437.BSE	Apollo Finvest (India) Limited	20230925	510	525	490.3	492.4	1363	492.4	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230925	702	730	698	710	1227	710	up	up	correct
512455.BSE	Lloyds Metals and Energy Limited	20230925	537.2	542	526.9	530.15	18457	530.15	down	down	correct
512463.BSE	Shree Global Tradefin Limited	20230925	34.95	34.95	33.55	34.21	811757	34.21	down	down	correct
512477.BSE	Betex India Limited	20230925	145.95	145.95	135	145.85	5984	145.85	down	down	correct
512493.BSE	Garnet International Limited	20230925	44.22	47.44	44.22	45	4788	45	up	up	correct
512499.BSE	Shalimar Productions Limited	20230925	0.49	0.49	0.49	0.49	366801	0.49
512519.BSE	Donear Industries Limited	20230925	104.5	107	103.9	104.6	10292	104.6	up	up	correct
512527.BSE	Super Sales India Limited	20230925	1084	1137.15	1084	1137	3670	1137	up	up	correct
512529.BSE	Sequent Scientific Limited	20230925	88.39	93.38	88.39	92.61	354815	92.61	up	up	correct
512531.BSE	The State Trading Corporation of India Ltd	20230925	126.95	134.2	125.9	129.1	23550	129.1	up	up	correct
512553.BSE	Zenith Exports Limited	20230925	116.32	116.32	110.51	110.51	186	110.51	down	down	correct
512573.BSE	Avanti Feeds Limited	20230925	433.15	440.9	429.5	432.15	27158	432.15	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230925	69.7	69.7	64.03	64.13	14490	64.13	down	down	correct
512608.BSE	Bhandari Hosiery Exports Limited	20230925	6.29	6.4	6.11	6.25	72864	6.25	down	down	correct
512618.BSE	RLF Limited	20230925	6.12	6.12	5.82	6.12	1240	6.12
512626.BSE	Orbit Exports Limited	20230925	159	165.8	159	165.8	121	165.8	up	up	correct
512634.BSE	Savera Industries Limited	20230925	81.85	83	79.26	82.08	2585	82.08	up	up	correct
513005.BSE	VBC Ferro Alloys Limited	20230925	40	42.9	39.85	42.02	941	42.02	up	up	correct
513023.BSE	Nava Bharat Ventures Limited	20230925	445.05	451.05	439.65	441.6	44491	441.6	down	down	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230925	41	42.9	41	41.3	1799	41.3	up	up	correct
513059.BSE	G.S. Auto International Limited	20230925	20.51	21.88	20.15	20.99	38064	20.99	up	down	incorrect
513063.BSE	Trans Freight Containers Limited	20230925	20.51	21.96	20.5	21	1541	21	up	up	correct
513097.BSE	Shivalik Bimetal Controls Limited	20230925	536.9	541	531.15	533.9	3938	533.9	down	down	correct
513119.BSE	ABC Gas (International) Limited	20230925	59.61	61.35	55.52	56.41	1845	56.41	down	down	correct
513121.BSE	Oricon Enterprises Limited	20230925	25	25	23.6	23.82	23932	23.82	down	down	correct
513252.BSE	Jay Ushin Limited	20230925	810.1	838.8	765.1	815	455	815	up	up	correct
513349.BSE	Ajmera Realty & Infra India Limited	20230925	358.95	370.05	357	363.8	656	363.8	up	up	correct
513353.BSE	Cochin Minerals and Rutile Limited	20230925	264.5	264.5	252	253.15	13898	253.15	down	up	incorrect
513361.BSE	India Steel Works Limited	20230925	2.21	2.21	2.08	2.11	134647	2.11	down	down	correct
513369.BSE	Rajkumar Forge Limited	20230925	64	65.27	61	63.09	2890	63.09	down	down	correct
513375.BSE	Carborundum Universal Limited	20230925	1180.05	1210.4	1180.05	1187.45	7128	1187.45	up	up	correct
513377.BSE	MMTC Limited	20230925	57.55	61.86	57.55	59.73	1158873	59.73	up	up	correct
513397.BSE	Vallabh Steels Limited	20230925	8.9	8.9	8.69	8.69	42	8.69	down	down	correct
513401.BSE	Ashiana Ispat Limited	20230925	35.71	36.2	35.12	36.2	2761	36.2	up	up	correct
513418.BSE	Smiths & Founders (India) Limited	20230925	4.95	4.95	4.44	4.61	26579	4.61	down	down	correct
513434.BSE	Tata Metaliks Limited	20230925	946.5	957.25	941.5	947.85	2191	947.85	up	down	incorrect
513456.BSE	Kanishk Steel Industries Limited	20230925	29.5	30.55	29.36	30.55	4669	30.55	up	up	correct
513472.BSE	Simplex Castings Limited	20230925	53.99	53.99	52.11	53.7	2746	53.7	down	down	correct
513488.BSE	Shree Steel Wire Ropes Limited	20230925	40.4	40.4	36.6	37.16	6445	37.16	down	down	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20230925	150.1	150.1	144.4	144.4	1654	144.4	down	down	correct
513509.BSE	Kalyani Forge Limited	20230925	544.9	544.9	544.9	544.9	726	544.9
513511.BSE	Panchmahal Steel Limited	20230925	144	144	140	141.3	2029	141.3	down	down	correct
513513.BSE	Aditya Ispat Limited	20230925	9.19	9.19	8.96	9	4526	9	down	up	incorrect
513515.BSE	S.R. Industries Limited	20230925	1.4	1.4	1.4	1.4	1257	1.4
513517.BSE	Steelcast Limited	20230925	694.95	721.3	685.6	713.55	3941	713.55	up	up	correct
513519.BSE	Pitti Engineering Limited	20230925	598.15	605.6	585.9	590.6	3441	590.6	down	down	correct
513528.BSE	Glittek Granites Limited	20230925	3.65	3.75	3.61	3.75	15959	3.75	up	up	correct
513532.BSE	Pradeep Metals Limited	20230925	160.95	162.5	158	158.9	9062	158.9	down	down	correct
513536.BSE	Gujarat Natural Resources Limited	20230925	17.75	19.7	17.6	18.62	412157	18.62	up	up	correct
513548.BSE	Sharda Ispat Limited	20230925	148	148.5	148	148.5	1851	148.5	up	up	correct
513554.BSE	Mahamaya Steel Industries Limited	20230925	72.45	77.95	71	73.58	12181	73.58	up	up	correct
513642.BSE	Axel Polymers Limited	20230925	49.13	51.23	49.13	51.23	50	51.23	up	up	correct
513683.BSE	NLC India Limited	20230925	129.05	136.35	129.05	135.05	252276	135.05	up	up	correct
513687.BSE	Spectra Industries Limited	20230925	4.7	4.71	4.7	4.71	1495	4.71	up	down	incorrect
513691.BSE	JMT Auto Limited	20230925	1.35	1.35	1.35	1.35	0	1.35
513693.BSE	K I C Metaliks Limited	20230925	61.55	65.8	59	64.35	321561	64.35	up	down	incorrect
513699.BSE	Solid Stone Company Limited	20230925	27.1	28.9	27.06	28	4204	28	up	up	correct
513709.BSE	Shilp Gravures Limited	20230925	119.6	120.2	117	117.9	5080	117.9	down	down	correct
513713.BSE	White Organic Agro Limited	20230925	7.87	7.96	7.5	7.54	98611	7.54	down	down	correct
514010.BSE	Himachal Fibres Limited	20230925	10.57	10.57	10.57	10.57	2019	10.57
514030.BSE	Deepak Spinners Limited	20230925	247.7	251.35	240	242.9	8129	242.9	down	down	correct
514034.BSE	JBF Industries Limited	20230925	4.21	4.21	4.21	4.21	75082	4.21
514036.BSE	Loyal Textile Mills Limited	20230925	651.8	659.3	642	642	212	642	down	down	correct
514043.BSE	Himatsingka Seide Limited	20230925	139.85	143.45	137.6	141	18146	141	up	up	correct
514045.BSE	BSL Limited	20230925	166.1	166.1	162.2	162.2	75	162.2	down	up	incorrect
514087.BSE	PBM Polytex Limited	20230925	94	94.9	84.6	87.95	4662	87.95	down	down	correct
514138.BSE	Suryalata Spinning Mills Limited	20230925	530	548	530	534.9	1493	534.9	up	down	incorrect
514142.BSE	T.T. Limited	20230925	93.93	95.09	90.4	91.78	2106	91.78	down	down	correct
514162.BSE	Welspun India Limited	20230925	121	123.4	120.1	122.1	81252	122.1	up	up	correct
514165.BSE	Indian Acrylics Limited	20230925	12.03	12.3	11.72	12.16	159921	12.16	up	up	correct
514171.BSE	Ceeta Industries Ltd	20230925	30.1	30.88	28.06	28.15	1426	28.15	down	down	correct
514175.BSE	Vardhman Polytex Limited	20230925	61.3	61.3	61.3	61.3	502	61.3
514211.BSE	Sumeet Industries Limited	20230925	2.85	3.15	2.85	3.06	96631	3.06	up	up	correct
514215.BSE	Binny Limited	20230925	230.1	236.9	230.1	230.95	4010	230.95	up	up	correct
514264.BSE	Seasons Textiles Limited	20230925	13.9	14.24	12.92	13.51	6373	13.51	down	up	incorrect
514266.BSE	Zenith Fibres Limited	20230925	68	68.48	66.11	67.11	3347	67.11	down	up	incorrect
514272.BSE	Bhilwara Spinners Limited	20230925	70	70.9	66.5	66.62	11088	66.62	down	down	correct
514300.BSE	Pioneer Embroideries Limited	20230925	48.81	51.19	48.81	50.38	3032	50.38	up	up	correct
514302.BSE	Vippy Spinpro Limited	20230925	155	158	155	155.3	439	155.3	up	up	correct
514322.BSE	Kamadgiri Fashion Limited	20230925	132	132	120.65	132	27	132
514330.BSE	One Global Service Provider Limited	20230925	50.5	52.85	50.25	50.26	3616	50.26	down	down	correct
514332.BSE	Neo Infracon Limited	20230925	12.03	12.03	12.03	12.03	1396	12.03
514412.BSE	Sarup Industries Limited	20230925	23.15	23.15	23.15	23.15	0	23.15
514418.BSE	Mangalam Organics Limited	20230925	385.05	385.05	380.5	381.05	480	381.05	down	down	correct
514428.BSE	Hindustan Adhesives Limited	20230925	260.1	266.5	255.3	261.8	1405	261.8	up	up	correct
514442.BSE	Sri KPR Industries Limited	20230925	17.99	18	15.5	16.66	24392	16.66	down	down	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20230925	1700.05	1714.9	1660.2	1681.15	8280	1681.15	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20230925	158.25	166.95	158.25	160	1588	160	up	up	correct
514470.BSE	Winsome Textile Industries Limited	20230925	65.25	66.44	62.02	63.17	16723	63.17	down	down	correct
515030.BSE	Asahi India Glass Limited	20230925	613	627	606.1	619.95	20598	619.95	up	up	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230925	115.15	115.9	113.5	113.8	35986	113.8	down	up	incorrect
515055.BSE	Anant Raj Limited	20230925	213.55	215.7	209.95	214.75	65350	214.75	up	up	correct
515059.BSE	Madhusudan Industries Limited	20230925	63.93	63.93	63.93	63.93	15964	63.93
515085.BSE	Restile Ceramics Limited	20230925	3.81	4	3.8	4	5001	4	up	up	correct
515127.BSE	Ramasigns Industries Limited	20230925	3.12	3.12	2.92	2.92	61868	2.92	down	up	incorrect
515147.BSE	Haldyn Glass Limited	20230925	100.2	104.2	100.2	102.7	62119	102.7	up	up	correct
516003.BSE	Duroply Industries Limited	20230925	178	185	174.7	182.55	8646	182.55	up	up	correct
516016.BSE	Shreyans Industries Limited	20230925	242.95	245	242.95	245	2759	245	up	down	incorrect
516020.BSE	Agio Paper & Industries Limited	20230925	3.8	3.8	3.8	3.8	1443	3.8
516022.BSE	Star Paper Mills Limited	20230925	221.2	224.15	219	219.55	4433	219.55	down	down	correct
516064.BSE	Arrow Greentech Limited	20230925	343.8	352.9	335.15	350.65	3395	350.65	up	up	correct
516072.BSE	Vishnu Chemicals Limited	20230925	327.05	339.4	322.05	327.1	18836	327.1	up	up	correct
516082.BSE	N R Agarwal Industries Limited	20230925	373.3	378.4	369.6	373.5	786	373.5	up	up	correct
516096.BSE	Sangal Papers Limited	20230925	190.45	191	190.45	190.55	66	190.55	up	up	correct
516106.BSE	Shree Karthik Papers Limited	20230925	10.25	10.25	9.3	9.38	4844	9.38	down	down	correct
516108.BSE	The South India Paper Mills Limited	20230925	110	112.5	107	109.1	4266	109.1	down	down	correct
516110.BSE	Scandent Imaging Limited	20230925	7.02	7.02	7	7	100550	7	down	down	correct
517015.BSE	Vindhya Telelinks Limited	20230925	2250	2260	2195	2202.3	2073	2202.3	down	up	incorrect
517035.BSE	Ruttonsha International Rectifier Ltd	20230925	630	650	619.65	619.65	7984	619.65	down	down	correct
517041.BSE	Ador Welding Limited	20230925	1130.75	1136.85	1099.85	1122.9	1872	1122.9	down	down	correct
517044.BSE	International Data Management Limited	20230925	10.76	10.76	10.5	10.5	100	10.5	down	down	correct
517059.BSE	Salzer Electronics Limited	20230925	395.2	395.2	386.5	387	4192	387	down	down	correct
517063.BSE	Jetking Infotrain Limited	20230925	47	48.49	46.75	47.99	2327	47.99	up	up	correct
517096.BSE	Aplab Limited	20230925	62	62	57.3	60.31	213	60.31	down	down	correct
517119.BSE	PCS Technology Limited	20230925	14.99	14.99	14	14.34	8797	14.34	down	down	correct
517166.BSE	SPEL Semiconductor Limited	20230925	58.41	59	54.4	56.23	33034	56.23	down	down	correct
517168.BSE	Subros Limited	20230925	398.25	408.4	393.6	397.65	6897	397.65	down	down	correct
517201.BSE	Switching Technologies Gunther Limited	20230925	52	52	52	52	60	52
517206.BSE	Lumax Industries Limited	20230925	2429	2455	2388.2	2421.6	1139	2421.6	down	up	incorrect
517236.BSE	Calcom Vision Limited	20230925	147	148	144.7	145.7	3291	145.7	down	down	correct
517238.BSE	Dynavision Limited	20230925	164.5	164.5	153.5	156.1	660	156.1	down	down	correct
517246.BSE	BCC Fuba India Limited	20230925	63.9	63.9	63.9	63.9	6482	63.9
517258.BSE	Precision Electronics Limited	20230925	51.78	51.78	51.78	51.78	161	51.78
517264.BSE	Fine-Line Circuits Limited	20230925	64	66.5	64	64.97	3164	64.97	up	up	correct
517300.BSE	Gujarat Industries Power Company Limited	20230925	137	139.45	136.5	137.25	81784	137.25	up	up	correct
517330.BSE	CMI Limited	20230925	5.95	6.23	5.95	6.23	23436	6.23	up	up	correct
517334.BSE	Motherson Sumi Systems Limited	20230925	96.21	97.4	95.7	96.74	456637	96.74	up	up	correct
517344.BSE	Mindteck (India) Limited	20230925	140	148	140	145.25	18992	145.25	up	up	correct
517354.BSE	Havells India Limited	20230925	1393	1414.45	1377.1	1396.35	9966	1396.35	up	up	correct
517356.BSE	ACI Infocom Limited	20230925	1.34	1.34	1.34	1.34	104990	1.34
517370.BSE	Incap Limited	20230925	39.09	39.09	38.1	38.15	340	38.15	down	down	correct
517372.BSE	Gujarat Intrux Limited	20230925	262	262	248.5	250.15	7007	250.15	down	down	correct
517399.BSE	VXL Instruments Limited	20230925	5.82	6.12	5.82	6	3519	6	up	up	correct
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230925	8.13	8.13	7.81	7.96	35894	7.96	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20230925	364.45	364.45	341.8	348.3	3382	348.3	down	down	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230925	1237	1237	1194.95	1209.55	919	1209.55	down	up	incorrect
517429.BSE	Athena Global Technologies Limited	20230925	55.89	56	53.2	53.95	711	53.95	down	up	incorrect
517437.BSE	Dutron Polymers Limited	20230925	156	167.9	156	160.05	1564	160.05	up	up	correct
517447.BSE	R S Software (India) Limited	20230925	48.45	48.45	48.3	48.45	4516	48.45
517449.BSE	Magna Electro Castings Limited	20230925	472	472	472	472	1959	472
517467.BSE	Marsons Limited	20230925	6	6	5.65	5.92	11863	5.92	down	down	correct
517477.BSE	Elnet Technologies Limited	20230925	272.05	281.5	264.35	267.05	702	267.05	down	up	incorrect
517494.BSE	Accel Limited	20230925	21.75	22	21.5	22	23338	22	up	down	incorrect
517498.BSE	Websol Energy System Limited	20230925	140.05	148.45	140.05	148.45	27435	148.45	up	up	correct
517500.BSE	Roto Pumps Limited	20230925	350.05	355	346.3	348.55	5028	348.55	down	down	correct
517506.BSE	TTK Prestige Limited	20230925	783.85	793.4	778.35	787.55	3628	787.55	up	up	correct
517522.BSE	Rajratan Global Wire Limited	20230925	759.75	759.75	742.35	751.1	7917	751.1	down	up	incorrect
517536.BSE	Onward Technologies Limited	20230925	565	565.05	551.6	554.2	5370	554.2	down	down	correct
517544.BSE	Centum Electronics Limited	20230925	1414.05	1442.5	1375	1377.65	571	1377.65	down	down	correct
517546.BSE	Alfa Transformers Limited	20230925	52.25	54.37	52.25	54.37	65162	54.37	up	up	correct
517548.BSE	Starlite Components Limited	20230925	2.8	2.8	2.66	2.7	2100	2.7	down	down	correct
517554.BSE	NHC Foods Limited	20230925	44.5	45.25	43.48	45.04	12296	45.04	up	up	correct
517569.BSE	KEI Industries Limited	20230925	2446.9	2462.05	2364	2415.2	31933	2415.2	down	down	correct
517571.BSE	IMP Powers Limited	20230925	4.7	4.93	4.47	4.47	6366	4.47	down	up	incorrect
518011.BSE	Keerthi Industries Limited	20230925	143.5	143.5	132.05	136	84	136	down	down	correct
518075.BSE	Suraj Products Limited	20230925	268.4	276.3	268	271.75	13296	271.75	up	up	correct
518091.BSE	Anjani Portland Cement Limited	20230925	177	189.1	177	187.65	3189	187.65	up	up	correct
519003.BSE	Modi Naturals Limited	20230925	324	324	310	317.25	9551	317.25	down	down	correct
519091.BSE	Tasty Bite Eatables Limited	20230925	16134.95	16134.95	15885.5	15913.05	82	15913.05	down	down	correct
519097.BSE	Ritesh International Ltd	20230925	34.5	34.5	34.1	34.5	4622	34.5
519105.BSE	AVT Natural Products Limited	20230925	84.4	84.9	82.35	82.67	38917	82.67	down	down	correct
519126.BSE	Hindustan Foods Limited	20230925	622.05	629.95	524.6	569.55	82273	569.55	down	down	correct
519152.BSE	Vadilal Enterprises Limited	20230925	3790	3790	3631	3740	213	3740	down	up	incorrect
519216.BSE	Ajanta Soya Limited	20230925	36.01	36.5	35	35.66	285023	35.66	down	down	correct
519230.BSE	Richirich Inventures Limited	20230925	7.83	7.83	7.83	7.83	6070	7.83
519260.BSE	Sanwaria Consumer Limited	20230925	0.49	0.49	0.49	0.49	61443	0.49
519262.BSE	Prima Agro Limited	20230925	24.5	25.9	23.56	23.74	1330	23.74	down	down	correct
519285.BSE	Tarai Foods Limited	20230925	5.1	5.35	5.1	5.1	2050	5.1
519287.BSE	Modern Dairies Limited	20230925	20.45	20.5	20	20.05	21777	20.05	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20230925	341.55	341.55	325.1	335.85	2940	335.85	down	down	correct
519307.BSE	Vikas WSP Limited	20230925	1.78	1.78	1.78	1.78	3570	1.78
519359.BSE	Poona Dal and Oil Industries Limited	20230925	59	60.83	58	58.73	2334	58.73	down	down	correct
519383.BSE	Anik Industries Limited	20230925	39.2	39.2	37.25	37.33	1137	37.33	down	up	incorrect
519397.BSE	Sharat Industries Limited	20230925	55.05	55.05	52.3	52.3	9730	52.3	down	down	correct
519421.BSE	KSE Limited	20230925	1620.05	1650	1620.05	1641.8	1380	1641.8	up	up	correct
519455.BSE	Narbada Gems and Jewellery Limited	20230925	55.34	57	54.1	55.88	2615	55.88	up	up	correct
519457.BSE	Virat Crane Industries Limited	20230925	43	44.48	43	43.86	8847	43.86	up	up	correct
519475.BSE	Chordia Food Products Limited	20230925	85.5	89.75	83	84	1527	84	down	up	incorrect
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230925	46.48	46.48	43.35	43.37	305	43.37	down	down	correct
519532.BSE	Asian Tea and Exports Ltd	20230925	13	13.88	12.93	13.29	28224	13.29	up	up	correct
519552.BSE	Heritage Foods Limited	20230925	237.9	237.9	229.65	233.75	40075	233.75	down	down	correct
519566.BSE	Simran Farms Limited	20230925	127	127.8	121	125	1719	125	down	down	correct
519600.BSE	CCL Products (India) Limited	20230925	614.05	638.3	614.05	636.15	10118	636.15	up	up	correct
519612.BSE	Mahaan Foods Limited	20230925	28.64	28.64	28	28.07	3403	28.07	down	up	incorrect
520021.BSE	Omax Autos Limited	20230925	54.6	58.25	54.51	57.07	6132	57.07	up	up	correct
520051.BSE	Jamna Auto Industries Limited	20230925	118.6	121.5	116.35	117.25	69045	117.25	down	down	correct
520059.BSE	Munjal Auto Industries Limited	20230925	57.04	57.04	55.25	56.52	21436	56.52	down	down	correct
520073.BSE	RACL Geartech Limited	20230925	1165	1165	1101.25	1113.5	6098	1113.5	down	down	correct
520075.BSE	Samkrg Pistons and Rings Limited	20230925	145.5	148.9	144.1	144.55	2798	144.55	down	down	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20230925	2641	2641	2531.7	2548.35	812	2548.35	down	down	correct
520113.BSE	Vesuvius India Limited	20230925	3102.2	3164.95	3080.35	3139.2	162	3139.2	up	down	incorrect
520119.BSE	Automotive Stampings and Assemblies Limited	20230925	415.15	429	409.3	426	8095	426	up	up	correct
520123.BSE	ABC India Limited	20230925	96.89	96.89	90.1	95.9	1407	95.9	down	down	correct
520127.BSE	Balurghat Technologies Limited	20230925	16	17.36	15.63	16.33	39360	16.33	up	up	correct
520141.BSE	Sibar Auto Parts Limited	20230925	8.28	8.49	8.05	8.45	12474	8.45	up	down	incorrect
521016.BSE	Indo Count Industries Limited	20230925	242.15	244	232.05	233.45	17330	233.45	down	down	correct
521034.BSE	Soma Textiles & Industries Limited	20230925	19.61	19.61	19.25	19.6	3903	19.6	down	up	incorrect
521054.BSE	Kakatiya Textiles Limited	20230925	29.9	29.99	28.51	29.7	934	29.7	down	down	correct
521080.BSE	Pasari Spinning Mills Limited	20230925	6.81	7.38	6.81	7.34	139	7.34	up	up	correct
521082.BSE	CLC Industries Limited	20230925	1.86	1.86	1.86	1.86	1400	1.86
521097.BSE	Amarjothi Spinning Mills Limited	20230925	171.7	171.7	156.1	157.95	42110	157.95	down	down	correct
521113.BSE	Suditi Industries Limited	20230925	15.14	16.49	15.14	15.79	39346	15.79	up	down	incorrect
521141.BSE	Aditya Spinners Limited	20230925	22	23	21.55	21.73	3073	21.73	down	down	correct
521149.BSE	Prime Urban Development India Limited	20230925	7.96	8.78	7.96	8.12	9204	8.12	up	up	correct
521151.BSE	Dhanlaxmi Fabrics Limited	20230925	52.6	52.6	47.8	50.05	3595	50.05	down	down	correct
521163.BSE	Zodiac Clothing Company Limited	20230925	114.05	115.25	112.7	113.95	4088	113.95	down	down	correct
521167.BSE	Maxgrow India Limited	20230925	1.22	1.22	1.22	1.22	0	1.22
521206.BSE	Samtex Fashions Limited	20230925	2.08	2.32	2.07	2.32	149646	2.32	up	up	correct
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230925	107.05	107.05	102	105.15	2327	105.15	down	down	correct
521226.BSE	Uniroyal Industries Limited	20230925	16	16.99	14.75	15.23	3406	15.23	down	down	correct
521228.BSE	Tatia Global Vennture Limited	20230925	2.8	2.8	2.8	2.8	517639	2.8
521234.BSE	Sri Nachammai Cotton Mills Limited	20230925	32	33.5	31	32.39	2918	32.39	up	up	correct
521240.BSE	Sambandam Spinning Mills Limited	20230925	192.5	192.5	170.3	171.45	1007	171.45	down	down	correct
522001.BSE	Cranex Limited	20230925	37.97	37.97	35.6	37.8	5799	37.8	down	up	incorrect
522004.BSE	Batliboi Limited	20230925	80	80	76.06	76.41	26657	76.41	down	down	correct
522005.BSE	Austin Engineering Company Limited	20230925	167.65	167.65	159.05	160.15	585	160.15	down	up	incorrect
522014.BSE	United Drilling Tools Limited	20230925	257.25	258.45	252.35	253.3	175	253.3	down	down	correct
522017.BSE	Fluidomat Limited	20230925	321.75	325	321.75	322	5299	322	up	up	correct
522034.BSE	Shanthi Gears Limited	20230925	460.65	470.65	460.65	461.5	804	461.5	up	up	correct
522064.BSE	Honda India Power Products Limited	20230925	2799.9	2799.9	2690	2714.2	1104	2714.2	down	down	correct
522073.BSE	The Hi-Tech Gears Limited	20230925	375	375.05	362	364.5	1491	364.5	down	down	correct
522074.BSE	ELGI Equipments Limited	20230925	510.05	512.55	502.85	506.65	14384	506.65	down	down	correct
522091.BSE	United Van Der Horst Limited	20230925	170	184.25	170	184.25	1576	184.25	up	up	correct
522101.BSE	Kilburn Engineering Limited	20230925	170.2	170.2	165.5	170.15	537359	170.15	down	down	correct
522105.BSE	Birla Precision Technologies Limited	20230925	45.49	45.49	41	43.91	128852	43.91	down	down	correct
522108.BSE	Yuken India Limited	20230925	723.05	724.4	709.95	715.45	405	715.45	down	down	correct
522122.BSE	Voith Paper Fabrics India Limited	20230925	1675	1698	1671.4	1697.85	143	1697.85	up	up	correct
522134.BSE	Artson Engineering Limited	20230925	154	158.55	150	158.45	79949	158.45	up	up	correct
522152.BSE	Solitaire Machine Tools Limited	20230925	58.39	58.39	54.52	57.53	7126	57.53	down	down	correct
522183.BSE	ITL Industries Limited	20230925	245.3	264	244	255.7	5451	255.7	up	up	correct
522195.BSE	Frontier Springs Limited	20230925	675	687.85	667	680.9	931	680.9	up	up	correct
522205.BSE	Praj Industries Limited	20230925	567.35	592.45	563.8	589.3	81151	589.3	up	up	correct
522207.BSE	Rasandik Engineering Industries India Limited	20230925	93	93	86.21	87.49	1217	87.49	down	down	correct
522209.BSE	Yogi Infra Projects Limited	20230925	3.97	3.97	3.78	3.95	1630	3.95	down	down	correct
522229.BSE	Taneja Aerospace and Aviation Limited	20230925	245.9	261	245.9	259.45	44427	259.45	up	up	correct
522231.BSE	Conart Engineers Limited	20230925	45.35	46.3	45.35	45.55	4917	45.55	up	up	correct
522241.BSE	M M Forgings Limited	20230925	895	895	875.95	879.65	537	879.65	down	down	correct
522251.BSE	Cenlub Industries Limited	20230925	328	328	315.65	326.7	7088	326.7	down	down	correct
522257.BSE	Rajoo Engineers Limited	20230925	83	83.5	83	83.45	171699	83.45	up	up	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20230925	35	35.9	33	35.01	1744	35.01	up	up	correct
522275.BSE	GE T&D India Limited	20230925	401.05	404.5	383	389.85	6807	389.85	down	down	correct
522281.BSE	Ram Ratna Wires Limited	20230925	285	285	275	276.6	9235	276.6	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230925	34.09	34.09	31.1	32.7	3374	32.7	down	down	correct
522294.BSE	T & I Global Limited	20230925	202.6	203.75	198	198.3	554	198.3	down	down	correct
522295.BSE	Control Print Limited	20230925	743	764.55	737.1	748.55	3254	748.55	up	up	correct
523007.BSE	Ansal Buildwell Limited	20230925	80.99	81.9	79.3	79.63	3946	79.63	down	down	correct
523011.BSE	Weizmann Limited	20230925	107	113.5	104.68	107.14	14713	107.14	up	up	correct
523019.BSE	B.N.Rathi Securities Limited	20230925	54.4	57	54.4	56.71	52651	56.71	up	up	correct
523021.BSE	Rishi Techtex Limited	20230925	30	34	29.99	33.55	221178	33.55	up	up	correct
523023.BSE	Sinclairs Hotels Limited	20230925	166.9	168.7	166.7	168.15	59954	168.15	up	up	correct
523025.BSE	Safari Industries (India) Limited	20230925	3613.95	3808.45	3613.95	3793.35	5668	3793.35	up	up	correct
523062.BSE	J.J. Finance Corporation Limited	20230925	17.22	17.22	17.22	17.22	338	17.22
523100.BSE	Cosmo Ferrites Limited	20230925	288.4	288.4	270.35	270.65	4561	270.65	down	down	correct
523113.BSE	Futuristic Securities Limited	20230925	20.5	20.5	20.5	20.5	17	20.5
523116.BSE	Sanco Trans Limited	20230925	713	713	671.5	680.1	47	680.1	down	down	correct
523120.BSE	Ador Multiproducts Limited	20230925	34.5	34.5	32.1	32.35	11322	32.35	down	down	correct
523127.BSE	EIH Associated Hotels Limited	20230925	475.15	475.45	468	471.6	1792	471.6	down	down	correct
523144.BSE	Medi-Caps Limited	20230925	39	40.5	38.31	39.64	9084	39.64	up	down	incorrect
523160.BSE	Morganite Crucible (India) Limited	20230925	1386	1390	1340	1345.95	673	1345.95	down	down	correct
523229.BSE	Bharat Seats Limited	20230925	123.3	123.3	116	120.95	19436	120.95	down	down	correct
523232.BSE	Continental Petroleums Limited	20230925	49.14	53.97	49.14	49.52	21060	49.52	up	up	correct
523248.BSE	Machino Plastics Limited	20230925	171.8	179.25	171.8	179.25	4753	179.25	up	up	correct
523260.BSE	Pearl Polymers Limited	20230925	25.51	26.09	25.26	25.57	3994	25.57	up	up	correct
523261.BSE	Venky's (India) Limited	20230925	1970.2	1980	1952	1955.35	400	1955.35	down	down	correct
523277.BSE	GV Films Limited	20230925	0.55	0.55	0.53	0.53	1006007	0.53	down	down	correct
523283.BSE	Superhouse Limited	20230925	217.95	221.7	214.85	219.7	1668	219.7	up	up	correct
523289.BSE	Rama Vision Limited	20230925	63.99	63.99	60.15	61.89	3314	61.89	down	down	correct
523301.BSE	TCPL Packaging Limited	20230925	2088	2132.55	2088	2108.05	570	2108.05	up	up	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20230925	152.45	157.3	151	156.2	35352	156.2	up	up	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20230925	2585.05	2601.95	2585	2590.05	101	2590.05	up	up	correct
523329.BSE	Eldeco Housing and Industries Limited	20230925	688.85	703	688.85	700.05	45	700.05	up	up	correct
523367.BSE	DCM Shriram Limited	20230925	1032.6	1074.35	1032.6	1059.45	10110	1059.45	up	up	correct
523369.BSE	DCM Shriram Industries Limited	20230925	131.8	142.4	131.45	140	124104	140	up	up	correct
523371.BSE	Mawana Sugars Limited	20230925	111.3	117.65	111.3	113.4	44597	113.4	up	up	correct
523384.BSE	Maha Rashtra Apex Corporation Limited	20230925	134	155.05	134	150.1	19637	150.1	up	up	correct
523385.BSE	Nilkamal Limited	20230925	2306.6	2329.4	2299	2300.95	178	2300.95	down	down	correct
523391.BSE	Nahar Poly Films Limited	20230925	246.65	267.9	246.65	253.5	1736	253.5	up	up	correct
523395.BSE	3M India Limited	20230925	31005.05	31950	31005.05	31694.95	373	31694.95	up	down	incorrect
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230925	1219.05	1234.3	1211.2	1220.4	2417	1220.4	up	up	correct
523419.BSE	Tamilnadu Telecommunications Limited	20230925	8.04	8.05	7.71	7.95	3397	7.95	down	up	incorrect
523445.BSE	Reliance Industrial Infrastructure Limited	20230925	945.9	957.45	945.9	949.6	9846	949.6	up	up	correct
523449.BSE	Sharp India Limited	20230925	52.5	52.5	51.01	51.45	866	51.45	down	down	correct
523465.BSE	Ind Bank Housing Limited	20230925	47	47.9	41.99	42.64	35469	42.64	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20230925	315	315	295	300.75	6207	300.75	down	down	correct
523483.BSE	Pacific Industries Limited	20230925	136.45	137.75	132.05	135.35	1450	135.35	down	down	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230925	26.5	29.4	26.5	28.32	634	28.32	up	up	correct
523519.BSE	Universal Office Automation Limited	20230925	4.74	4.74	4.74	4.74	2704	4.74
523537.BSE	APM Industries Limited	20230925	49.75	51.3	48.6	49.87	20458	49.87	up	up	correct
523539.BSE	Precision Wires India Ltd	20230925	119.35	123.4	119	119.65	86643	119.65	up	up	correct
523550.BSE	Krypton Industries Limited	20230925	24	24.2	23.4	23.84	13424	23.84	down	down	correct
523558.BSE	Swiss Military Consumer Goods Limited	20230925	20.2	20.2	19.54	19.64	86100	19.64	down	down	correct
523566.BSE	Martin Burn Limited	20230925	40	40	39	39.95	286	39.95	down	down	correct
523586.BSE	Indian Toners & Developers Limited	20230925	294	294	286	286.4	2814	286.4	down	down	correct
523594.BSE	Kunststoffe Industries Limited	20230925	24.99	24.99	23.86	24.49	680	24.49	down	down	correct
523606.BSE	Sika Interplant Systems Limited	20230925	910	910	892	894	843	894	down	down	correct
523610.BSE	ITI Limited	20230925	197	205	194.15	198.55	737554	198.55	up	up	correct
523618.BSE	Dredging Corporation of India Limited	20230925	456.05	469.9	455.35	460	5774	460	up	up	correct
523620.BSE	Phaarmasia Limited	20230925	27.5	27.5	26.1	26.1	233	26.1	down	down	correct
523630.BSE	National Fertilizers Limited	20230925	72.71	76.46	72.71	73.57	159577	73.57	up	up	correct
523642.BSE	PI Industries Limited	20230925	3414.65	3436.75	3383.1	3390.85	4623	3390.85	down	down	correct
523648.BSE	Plastiblends India Limited	20230925	226.6	235	226.6	232.25	1012	232.25	up	up	correct
523650.BSE	Redex Protech Limited	20230925	32.86	32.86	32.21	32.21	518	32.21	down	down	correct
523660.BSE	The Waterbase Limited	20230925	83.05	83.05	82.3	82.3	1112	82.3	down	down	correct
523672.BSE	Flex Foods Limited	20230925	107	107	101	102.7	6427	102.7	down	down	correct
523696.BSE	Fortis Malar Hospitals Limited	20230925	55.6	57.6	55.6	55.87	688	55.87	up	up	correct
523704.BSE	Mastek Limited	20230925	2431.1	2460	2400	2405.95	4537	2405.95	down	down	correct
523708.BSE	Eimco Elecon (India) Limited	20230925	841.1	856.1	826	827.15	174	827.15	down	down	correct
523710.BSE	Sayaji Hotels Limited	20230925	282	290	279.95	288.65	1753	288.65	up	up	correct
523716.BSE	Ashiana Housing Limited	20230925	205.75	208.1	205.1	205.25	465	205.25	down	down	correct
523722.BSE	Svam Software Limited	20230925	2.36	2.36	2.25	2.25	15789	2.25	down	down	correct
523732.BSE	Ecoboard Industries Limited	20230925	24.38	26.12	24.25	25.5	27828	25.5	up	down	incorrect
523736.BSE	Dhunseri Ventures Limited	20230925	272.35	274	267	272.6	5810	272.6	up	up	correct
523782.BSE	Mitshi India Limited	20230925	22	22.5	21.05	22.24	12069	22.24	up	up	correct
523792.BSE	Mazda Limited	20230925	1099.95	1099.95	910	990.5	575	990.5	down	down	correct
523796.BSE	Viceroy Hotels Limited	20230925	2.68	2.68	2.68	2.68	5250	2.68
523828.BSE	Menon Bearings Limited	20230925	147.3	147.95	144.15	144.4	2991	144.4	down	down	correct
523836.BSE	Gujarat Raffia Industries Limited	20230925	37.44	38.1	36	36.25	1449	36.25	down	down	correct
523838.BSE	Simplex Infrastructures Limited	20230925	64	65.38	62.76	65.38	73810	65.38	up	up	correct
523840.BSE	Innovative Tech Pack Limited	20230925	22	22.75	21.75	22.49	11298	22.49	up	up	correct
523842.BSE	Super Tannery Limited	20230925	7.91	8.15	7.91	7.99	59518	7.99	up	up	correct
523850.BSE	Axtel Industries Limited	20230925	490	518	485	511.55	39144	511.55	up	up	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230925	14.32	14.35	14	14.26	6747	14.26	down	down	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20230925	2389.95	2389.95	2283	2325.8	171	2325.8	down	down	correct
524031.BSE	Patidar Buildcon Limited	20230925	5.83	5.83	5.83	5.83	0	5.83
524037.BSE	Rama Phosphates Limited	20230925	237.55	240.2	235	235.7	2905	235.7	down	down	correct
524038.BSE	Venlon Enterprises Limited	20230925	5.29	5.29	5.29	5.29	33162	5.29
524051.BSE	Polyplex Corporation Limited	20230925	1187.4	1187.4	1145.45	1147.9	3771	1147.9	down	down	correct
524075.BSE	Albert David Limited	20230925	768.95	768.95	733.45	748.2	773	748.2	down	up	incorrect
524080.BSE	Haryana Leather Chemicals Limited	20230925	49.85	49.85	46.2	47.48	470	47.48	down	down	correct
524091.BSE	Acrysil Limited	20230925	613.2	625.85	611.6	622.7	2431	622.7	up	up	correct
524136.BSE	Pee Cee Cosma Sope Limited	20230925	361.35	361.35	354.15	354.15	1736	354.15	down	down	correct
524200.BSE	Vinati Organics Limited	20230925	1864.95	1864.95	1831	1833.1	929	1833.1	down	down	correct
524202.BSE	Lactose (India) Limited	20230925	66.02	66.3	64.15	65.74	1388	65.74	down	down	correct
524212.BSE	Wanbury Limited	20230925	64.5	64.5	64.5	64.5	9583	64.5
524226.BSE	Gujarat Ambuja Exports Limited	20230925	316.05	347.15	307.95	337.85	190625	337.85	up	up	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230925	126.25	129.8	126.25	127.8	147524	127.8	up	up	correct
524280.BSE	Kopran Limited	20230925	219.55	225.35	219.55	223.25	4346	223.25	up	up	correct
524288.BSE	Aimco Pesticides Limited	20230925	118.15	119.8	115.45	115.85	4971	115.85	down	up	incorrect
524314.BSE	Gujarat Terce Laboratories Limited	20230925	24.03	25.23	24.03	25.14	16737	25.14	up	up	correct
524324.BSE	Seya Industries Limited	20230925	22.99	22.99	22.09	22.15	677	22.15	down	down	correct
524330.BSE	Jayant Agro-Organics Limited	20230925	202.4	202.4	198.2	199.7	1527	199.7	down	up	incorrect
524336.BSE	Shree Hari Chemicals Export Limited	20230925	48.05	52.55	48.05	49.13	970	49.13	up	up	correct
524342.BSE	Indo Borax & Chemicals Limited	20230925	166.95	166.95	161.35	162.05	3576	162.05	down	down	correct
524394.BSE	Vimta Labs Limited	20230925	540	552	537.55	550.15	808	550.15	up	up	correct
524400.BSE	Ishita Drugs and Industries Limited	20230925	73.88	76.5	73.88	73.88	962	73.88
524404.BSE	Marksans Pharma Limited	20230925	104.3	106.5	104.3	105.85	38145	105.85	up	up	correct
524408.BSE	Universal Starch-Chem Allied Limited	20230925	174.15	174.15	167.35	167.35	1807	167.35	down	down	correct
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230925	46.06	49.4	46.06	48	3254	48	up	up	correct
524440.BSE	Camex Limited	20230925	28.3	30.3	28.3	29.49	3217	29.49	up	up	correct
524444.BSE	Evexia Lifecare Limited	20230925	1.71	1.78	1.69	1.74	1501321	1.74	up	up	correct
524470.BSE	Syncom Formulations (India) Limited	20230925	8.64	8.75	8.47	8.5	611284	8.5	down	up	incorrect
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20230925	462	474.7	443.4	452.25	760	452.25	down	up	incorrect
524488.BSE	SVC Industries Limited	20230925	3.09	3.2	3.02	3.08	41429	3.08	down	down	correct
524506.BSE	Coral Laboratories Limited	20230925	275.15	282	275	275.75	865	275.75	up	up	correct
524516.BSE	Bacil Pharma Limited	20230925	7.84	7.84	7.63	7.84	2557	7.84
524518.BSE	Krebs Biochemicals & Industries Limited	20230925	67.59	67.59	67.59	67.59	725	67.59
524520.BSE	KMC Speciality Hospitals (India) Limited	20230925	86	86.99	85	86.28	41904	86.28	up	up	correct
524522.BSE	Laffans Petrochemicals Limited	20230925	40.1	41.81	40.1	40.23	417	40.23	up	up	correct
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230925	413.05	413.05	402.1	403.05	785	403.05	down	down	correct
524558.BSE	Neuland Laboratories Limited	20230925	3668.9	3825	3640	3805.7	1340	3805.7	up	up	correct
524564.BSE	Gayatri BioOrganics Limited	20230925	10	10.43	10	10.41	16860	10.41	up	up	correct
524570.BSE	Poddar Pigments Limited	20230925	359.95	359.95	347.1	349.45	393	349.45	down	down	correct
524582.BSE	Tirupati Starch and Chemicals Limited	20230925	79	79.2	76.81	79.02	575	79.02	up	up	correct
524592.BSE	JD Orgochem Limited	20230925	5.5	5.5	5.26	5.5	4752	5.5
524594.BSE	Ashok Alco-Chem Limited	20230925	112.65	121	111.55	119	8841	119	up	up	correct
524598.BSE	AksharChem (India) Limited	20230925	300.9	300.9	297	298.9	293	298.9	down	down	correct
524606.BSE	Beryl Drugs Limited	20230925	21.18	21.18	21.17	21.17	105	21.17	down	up	incorrect
524632.BSE	Shukra Pharmaceuticals Limited	20230925	168.5	168.5	168.5	168.5	122	168.5
524634.BSE	Alufluoride Limited	20230925	431.3	439.85	422.65	428.95	5605	428.95	down	down	correct
524640.BSE	Archit Organosys Limited	20230925	60.4	61.39	59.13	59.95	103905	59.95	down	down	correct
524648.BSE	Indo Amines Limited	20230925	121	123.3	120.4	121.2	6449	121.2	up	up	correct
524652.BSE	Ind-Swift Limited	20230925	20.8	20.8	20.8	20.8	351	20.8
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230925	3.85	4.49	3.8	3.82	52076	3.82	down	down	correct
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230925	23.9	24.9	23.9	24.32	68710	24.32	up	up	correct
524669.BSE	Hester Biosciences Limited	20230925	1680.2	1681	1665	1667.25	291	1667.25	down	up	incorrect
524687.BSE	Basant Agro Tech (India) Limited	20230925	22.02	22.25	21.5	21.84	144496	21.84	down	down	correct
524703.BSE	Sandu Pharmaceuticals Limited	20230925	75	76	73	73.37	2511	73.37	down	down	correct
524709.BSE	NACL Industries Limited	20230925	82	82.2	79.95	80.62	3392	80.62	down	down	correct
524711.BSE	Vista Pharmaceuticals Limited	20230925	19.7	19.7	18.94	18.94	65258	18.94	down	down	correct
524717.BSE	Titan Biotech Limited	20230925	325.85	347.95	325.85	340.8	8433	340.8	up	up	correct
524731.BSE	Jenburkt Pharmaceuticals Limited	20230925	697.8	697.8	671.1	689.95	356	689.95	down	down	correct
524735.BSE	Hikal Limited	20230925	304.2	304.2	294	295.6	19328	295.6	down	down	correct
524742.BSE	Caplin Point Laboratories Limited	20230925	993.05	1011	992	997.4	3401	997.4	up	up	correct
524748.BSE	Link Pharma Chem Limited	20230925	46.11	46.5	45.15	46	1609	46	down	down	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20230925	25.01	26.5	24.83	25.43	3598	25.43	up	up	correct
524774.BSE	NGL Fine-Chem Limited	20230925	1994.75	2014	1988.55	1992.6	149	1992.6	down	down	correct
524790.BSE	Everest Organics Limited	20230925	118.7	119.95	113.55	115.7	6461	115.7	down	down	correct
524804.BSE	Aurobindo Pharma Limited	20230925	863.85	875.4	852.05	873.4	25364	873.4	up	up	correct
524808.BSE	Phyto Chem (India) Limited	20230925	37.38	38	36.65	38	855	38	up	up	correct
524816.BSE	NATCO Pharma Limited	20230925	842.8	855.1	842.8	848.8	21577	848.8	up	up	correct
524818.BSE	Dynamic Industries Limited	20230925	62.49	63.95	61.15	62.41	2242	62.41	down	down	correct
524820.BSE	Panama Petrochem Limited	20230925	314.2	323.5	314.2	317.15	28162	317.15	up	up	correct
524824.BSE	Bal Pharma Limited	20230925	91.35	96.85	91.35	95.18	851	95.18	up	up	correct
524828.BSE	BDH Industries Limited	20230925	178.95	179.85	170	172.7	2738	172.7	down	down	correct
526025.BSE	Globus Power Generation Limited	20230925	16.83	16.83	16	16.5	5186	16.5	down	down	correct
526043.BSE	Polymechplast Machines Limited	20230925	57	57.99	57	57	1801	57
526073.BSE	Galaxy Bearings Limited	20230925	1450	1459.95	1435	1446.45	521	1446.45	down	down	correct
526093.BSE	Sathavahana Ispat Limited	20230925	2.28	2.28	2.28	2.28	0	2.28
526117.BSE	Shervani Industrial Syndicate Limited	20230925	462.8	462.8	441	442.5	1488	442.5	down	down	correct
526133.BSE	Supertex Industries Limited	20230925	10.87	10.9	9.93	10.06	31179	10.06	down	down	correct
526137.BSE	Shetron Limited	20230925	91	92.79	88.5	88.68	1809	88.68	down	down	correct
526139.BSE	Transgene Biotek Limited	20230925	4.08	4.25	3.92	4.06	27243	4.06	down	down	correct
526143.BSE	MPL Plastics Limited	20230925	23.78	23.93	20.48	20.66	101560	20.66	down	down	correct
526159.BSE	Nikhil Adhesives Limited	20230925	115.55	118	115.55	116.35	12033	116.35	up	down	incorrect
526161.BSE	Spenta International Limited	20230925	133.6	133.6	131	131	125	131	down	down	correct
526169.BSE	Multibase India Limited	20230925	235.55	235.55	218.55	222.15	9211	222.15	down	down	correct
526179.BSE	Ludlow Jute & Specialities Limited	20230925	85.8	85.8	83.2	84.04	5041	84.04	down	down	correct
526187.BSE	Ashram Online.com Limited	20230925	5.43	5.58	5.06	5.4	1598	5.4	down	up	incorrect
526217.BSE	Hitech Corporation Limited	20230925	233.95	233.95	228	230.4	268	230.4	down	down	correct
526225.BSE	Bloom Dekor Limited	20230925	13.52	14.19	13.52	14.18	657	14.18	up	up	correct
526227.BSE	Filatex India Limited	20230925	47.29	47.3	45.85	46.59	45087	46.59	down	down	correct
526241.BSE	Amrapali Industries Limited	20230925	11.25	11.4	11	11.03	8731	11.03	down	down	correct
526247.BSE	Premier Explosives Limited	20230925	996.7	1031.95	980	1028.2	1284	1028.2	up	up	correct
526263.BSE	Mold-Tek Technologies Limited	20230925	352.05	365.15	351.2	353.8	25435	353.8	up	up	correct
526301.BSE	Medinova Diagnostic Services Limited	20230925	27.23	29.17	26.41	26.44	4480	26.44	down	down	correct
526315.BSE	Divyashakti Granites Limited	20230925	76	76	69.25	72	1975	72	down	down	correct
526335.BSE	Shreyas Intermediates Limited	20230925	11.32	11.32	11.32	11.32	3648	11.32
526355.BSE	Duropack Limited	20230925	104	104	98.2	99.9	1901	99.9	down	down	correct
526365.BSE	Swarnsarita Gems Limited	20230925	32	33.95	31.9	32.11	26911	32.11	up	up	correct
526381.BSE	Patel Integrated Logistics Limited	20230925	14.9	15.43	14.9	15.15	20828	15.15	up	up	correct
526397.BSE	Alphageo (India) Limited	20230925	294.9	296.85	288	288.95	1943	288.95	down	down	correct
526407.BSE	Ritesh Properties and Industries Ltd	20230925	43.59	43.59	42.7	43.05	30617	43.05	down	down	correct
526415.BSE	OK Play India Limited	20230925	117.5	121	116.6	116.75	30049	116.75	down	down	correct
526423.BSE	Kriti Industries (India) Limited	20230925	102.45	102.95	100	101.3	2538	101.3	down	down	correct
526433.BSE	ASM Technologies Limited	20230925	489.15	490	475	478.6	4458	478.6	down	down	correct
526435.BSE	Perfectpac Limited	20230925	88	88	83.6	87	506	87	down	down	correct
526441.BSE	Vision Cinemas Limited	20230925	1.03	1.04	0.96	1	106487	1	down	down	correct
526471.BSE	Winsome Breweries Limited	20230925	12.78	12.96	11.89	12.11	21803	12.11	down	down	correct
526479.BSE	Sky Industries Limited	20230925	59	60.95	58.35	58.82	1314	58.82	down	down	correct
526481.BSE	Phoenix International Limited	20230925	30.1	30.96	29.5	30	5573	30	down	down	correct
526492.BSE	Rishiroop Limited	20230925	123.1	130	122.45	125.8	5035	125.8	up	up	correct
526500.BSE	Sterling Greenwoods Limited	20230925	44.32	44.32	42.11	44.31	1925	44.31	down	down	correct
526504.BSE	Dolphin Medical Services Limited	20230925	1.82	1.91	1.73	1.85	30116	1.85	up	up	correct
526506.BSE	Systematix Corporate Services Limited	20230925	369	369	369	369	10	369
526519.BSE	Alpine Housing Development Corporation Limited	20230925	156.95	156.95	141	143.05	19118	143.05	down	down	correct
526525.BSE	Worldwide Leather Exports Limited	20230925	15.5	15.95	15	15	1722	15	down	down	correct
526544.BSE	Scanpoint Geomatics Limited	20230925	9.84	9.84	9.16	9.18	47926	9.18	down	up	incorrect
526546.BSE	Choksi Laboratories Limited	20230925	54.99	55	51	53.5	3590	53.5	down	down	correct
526568.BSE	Longview Tea Company Limited	20230925	24.3	25.4	24.3	25.4	54	25.4	up	down	incorrect
526574.BSE	Enterprise International Limited	20230925	23.24	23.24	20.86	21.16	1545	21.16	down	down	correct
526576.BSE	Techindia Nirman Limited	20230925	11.67	11.67	11.67	11.67	2250	11.67
526582.BSE	TPL Plastech Limited	20230925	39.89	39.89	39.51	39.51	1348	39.51	down	up	incorrect
526586.BSE	Wim Plast Limited	20230925	773	773	740	765.9	4889	765.9	down	up	incorrect
526596.BSE	Liberty Shoes Ltd	20230925	245	253.65	245	247.6	25712	247.6	up	up	correct
526604.BSE	Lippi Systems Limited	20230925	14.2	14.57	13.51	14.57	2619	14.57	up	up	correct
526608.BSE	Electrotherm (India) Limited	20230925	125.85	125.85	125.85	125.85	2410	125.85
526612.BSE	Blue Dart Express Limited	20230925	6790.05	6814.1	6705.6	6715.5	143	6715.5	down	down	correct
526616.BSE	National Plastic Industries Limited	20230925	57	59.86	55.5	55.79	5329	55.79	down	down	correct
526622.BSE	MFL India Limited	20230925	0.77	0.77	0.75	0.76	1115038	0.76	down	down	correct
526640.BSE	Royale Manor Hotels and Industries Limited	20230925	32.44	32.44	31	32	3192	32	down	down	correct
526650.BSE	Tourism Finance Corporation of India Limited	20230925	100	102.75	99.15	101.25	42767	101.25	up	up	correct
526666.BSE	Bhartiya International Limited	20230925	210	210	205.8	205.8	156	205.8	down	down	correct
526683.BSE	Hotel Rugby Limited	20230925	5.73	5.73	5.73	5.73	7105	5.73
526703.BSE	Ecoplast Limited	20230925	173.95	174	167.05	173.05	3143	173.05	down	down	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20230925	171.5	171.5	160	171.5	1309	171.5
526707.BSE	Alchemist Limited	20230925	3.01	3.01	3.01	3.01	0	3.01
526721.BSE	Nicco Parks & Resorts Limited	20230925	140.45	140.45	133.2	137.65	6463	137.65	down	down	correct
526725.BSE	The Sandesh Limited	20230925	1014	1020	1007	1018.25	223	1018.25	up	up	correct
526727.BSE	Garnet Construction Limited	20230925	18.75	18.75	17.12	17.24	30732	17.24	down	up	incorrect
526731.BSE	Bright Brothers Limited	20230925	163	166.2	160	161.55	1097	161.55	down	down	correct
526737.BSE	Corporate Courier and Cargo Limited	20230925	3.15	3.15	2.87	3.04	3179	3.04	down	down	correct
526739.BSE	Narmada Gelatines Limited	20230925	447.95	447.95	438.1	441.65	2122	441.65	down	down	correct
526747.BSE	P G Foils Limited	20230925	230	231	220.55	224.95	1892	224.95	down	up	incorrect
526761.BSE	Howard Hotels Limited	20230925	15.5	15.5	15.1	15.1	135	15.1	down	down	correct
526775.BSE	Valiant Communications Limited	20230925	285.5	285.5	285.5	285.5	1802	285.5
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230925	2494	2494	2354	2406.35	508	2406.35	down	down	correct
526807.BSE	Seamec Limited	20230925	632.2	660	620	654.25	1437	654.25	up	up	correct
526813.BSE	Raghunath International Limited	20230925	10.3	10.74	9.98	10.46	1957	10.46	up	up	correct
526817.BSE	Cheviot Company Limited	20230925	1185	1185	1134.8	1174.7	1085	1174.7	down	down	correct
526821.BSE	Dai-ichi Karkaria Limited	20230925	470.95	479	461.3	462.05	5737	462.05	down	down	correct
526827.BSE	Spice Islands Apparels Limited	20230925	17.09	18.87	17.09	18.85	1429	18.85	up	up	correct
526839.BSE	Shelter Infra Projects Limited	20230925	11.82	11.82	11.59	11.82	11711	11.82
526847.BSE	Ashirwad Steels & Industries Limited	20230925	32.1	32.1	29.21	31.5	3280	31.5	down	down	correct
526853.BSE	Bilcare Limited	20230925	82	82	79.5	80.48	12034	80.48	down	down	correct
526861.BSE	Rishi Laser Limited	20230925	56.8	56.8	55.71	55.71	2817	55.71	down	down	correct
526871.BSE	Intec Capital Limited	20230925	17.06	17.06	17.04	17.04	1910	17.04	down	down	correct
526881.BSE	63 moons technologies limited	20230925	297.85	305.25	292.3	296.75	12575	296.75	down	down	correct
526899.BSE	Himalaya Food International Limited	20230925	21.9	21.9	21	21.66	141584	21.66	down	up	incorrect
526905.BSE	Padmanabh Industries Limited	20230925	3.39	3.39	3.38	3.38	1233	3.38	down	up	incorrect
526921.BSE	Twentyfirst Century Management Services Limited	20230925	19.04	19.04	18.86	19.04	132	19.04
526931.BSE	Hariyana Ship Breakers Limited	20230925	93.5	93.5	82.5	84.12	6592	84.12	down	down	correct
526945.BSE	Tyroon Tea Company Limited	20230925	87.5	91	79.31	90.99	4796	90.99	up	up	correct
526947.BSE	La Opala RG Limited	20230925	430.95	441	425	436.3	23402	436.3	up	up	correct
526953.BSE	Venus Remedies Limited	20230925	242.1	262.9	242.1	255.75	15605	255.75	up	up	correct
526965.BSE	Gujarat Craft Industries Limited	20230925	80	82	77.1	77.37	4332	77.37	down	down	correct
526971.BSE	Dhoot Industrial Finance Limited	20230925	101.98	103.38	100.1	102.53	3354	102.53	up	up	correct
526981.BSE	Shri Bajrang Alliance Limited	20230925	218.1	228	215	215.65	2023	215.65	down	down	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230925	701	708.45	689.15	701.95	5041	701.95	up	up	correct
530005.BSE	The India Cements Limited	20230925	234.95	235.7	229.8	232.7	105676	232.7	down	up	incorrect
530007.BSE	JK Tyre & Industries Limited	20230925	278.3	290.6	274.45	282.25	112119	282.25	up	up	correct
530017.BSE	Standard Industries Limited	20230925	23.38	23.38	22.91	23.07	6964	23.07	down	down	correct
530023.BSE	The Investment Trust of India Limited	20230925	79.99	79.99	79	79.67	457	79.67	down	down	correct
530043.BSE	Acknit Industries Limited	20230925	220.95	220.95	210	210	2004	210	down	down	correct
530045.BSE	Titan Securities Limited	20230925	22.03	22.59	21.8	21.88	24427	21.88	down	down	correct
530063.BSE	Yashraj Containeurs Limited	20230925	11.02	11.8	11.01	11.44	40826	11.44	up	up	correct
530067.BSE	CSL Finance Limited	20230925	351	365.05	345.85	350.4	8614	350.4	down	down	correct
530075.BSE	Selan Exploration Technology Limited	20230925	387.5	398.75	384.05	389.7	15160	389.7	up	up	correct
530077.BSE	Freshtrop Fruits Limited	20230925	198	198	186.25	191	12955	191	down	down	correct
530079.BSE	Faze Three Limited	20230925	358.95	382.3	350.65	377.7	8709	377.7	up	up	correct
530095.BSE	Pradhin Limited	20230925	47.98	47.98	46.1	46.1	432	46.1	down	down	correct
530109.BSE	Anupam Finserv Limited	20230925	2.22	2.28	2.17	2.21	561990	2.21	down	down	correct
530111.BSE	Raj Packaging Industries Limited	20230925	35.79	35.79	33	33.1	7239	33.1	down	down	correct
530119.BSE	Natraj Proteins Limited	20230925	53.02	53.02	48.15	49.03	702	49.03	down	down	correct
530125.BSE	Samrat Pharmachem Limited	20230925	407	407.2	395.1	398.75	4668	398.75	down	down	correct
530129.BSE	Nile Limited	20230925	708	708	685	690.7	3109	690.7	down	down	correct
530131.BSE	Udaipur Cement Works Limited	20230925	31.6	34.05	31.5	33.81	296521	33.81	up	down	incorrect
530133.BSE	Amco India Limited	20230925	57.7	61.99	56.04	59.98	455	59.98	up	up	correct
530139.BSE	Kreon Finnancial Services Limited	20230925	35.8	36	35.8	36	505	36	up	down	incorrect
530145.BSE	Kisan Mouldings Limited	20230925	12.5	13.03	12.5	13.03	40484	13.03	up	down	incorrect
530151.BSE	Vijay Textiles Limited	20230925	26.1	26.1	25.05	25.38	15445	25.38	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20230925	119	124.25	119	120.1	21958	120.1	up	down	incorrect
530169.BSE	Mohit Paper Mills Limited	20230925	27	27.49	25.1	26.6	2557	26.6	down	down	correct
530175.BSE	Odyssey Technologies Limited	20230925	60	62.99	60	62.4	4442	62.4	up	up	correct
530185.BSE	Surat Textile Mills Limited	20230925	9.02	9.14	8.99	9.01	269336	9.01	down	down	correct
530187.BSE	Atharv Enterprises Limited	20230925	2.68	2.68	2.58	2.65	10636	2.65	down	down	correct
530201.BSE	Kallam Textiles Limited	20230925	9.32	9.32	9.03	9.08	22525	9.08	down	down	correct
530207.BSE	Brawn Biotech Limited	20230925	23	23	23	23	215	23
530215.BSE	Kings Infra Ventures Limited	20230925	150.95	157.5	148.8	154.85	74993	154.85	up	up	correct
530233.BSE	Auro Laboratories Limited	20230925	114	116.6	110.05	111.85	2297	111.85	down	down	correct
530235.BSE	KJMC Financial Services Limited	20230925	42.75	42.75	42.75	42.75	200	42.75
530245.BSE	Aryaman Financial Services Limited	20230925	144.05	144.05	144.05	144.05	140	144.05
530259.BSE	Inter State Oil Carrier Limited	20230925	34.25	36.9	34.25	36.9	5723	36.9	up	up	correct
530263.BSE	Global Capital Markets Limited	20230925	0.8	0.8	0.8	0.8	75946	0.8
530265.BSE	Sainik Finance & Industries Limited	20230925	27.51	27.51	27.51	27.51	63	27.51
530299.BSE	Kothari Products Limited	20230925	123.05	124.05	122.45	123.35	277	123.35	up	up	correct
530305.BSE	Piccadily Agro Industries Limited	20230925	110.5	114.3	110.05	113.7	168398	113.7	up	up	correct
530309.BSE	Chandra Prabhu International Ltd	20230925	23.57	23.99	23.2	23.88	17754	23.88	up	up	correct
530313.BSE	Laurel Organics Ltd	20230925	37.12	38.9	37.12	38.74	1817	38.74	up	up	correct
530315.BSE	Hindustan Tin Works Limited	20230925	124.25	124.25	118.75	121.4	10205	121.4	down	up	incorrect
530317.BSE	Godavari Drugs Limited	20230925	96.1	99.45	91.05	92.25	21084	92.25	down	down	correct
530331.BSE	Premco Global Limited	20230925	422.75	428.95	415	421.5	511	421.5	down	down	correct
530341.BSE	Mukesh Babu Financial Services Limited	20230925	116	116	116	116	38	116
530355.BSE	Asian Energy Services Limited	20230925	168.7	171.45	158.85	161.25	13770	161.25	down	down	correct
530367.BSE	NRB Bearings Limited	20230925	280	281.75	271.65	274.15	17819	274.15	down	down	correct
530369.BSE	Vamshi Rubber Limited	20230925	28	29.1	27	28.4	3667	28.4	up	down	incorrect
530377.BSE	Nila Infrastructures Limited	20230925	6.9	6.99	6.7	6.75	115117	6.75	down	down	correct
530401.BSE	Vinyoflex Limited	20230925	80.85	80.85	80.85	80.85	1396	80.85
530405.BSE	Jindal Capital Limited	20230925	38.4	40.5	38.4	40.5	60211	40.5	up	up	correct
530419.BSE	Sumedha Fiscal Services Limited	20230925	38.85	38.85	35.99	36.78	45589	36.78	down	down	correct
530427.BSE	Choksi Imaging Limited	20230925	49.9	49.9	46.27	47.49	463	47.49	down	down	correct
530429.BSE	Ashish Polyplast Limited	20230925	19.81	19.81	18.01	18.5	418	18.5	down	down	correct
530431.BSE	Ador Fontech Limited	20230925	108.5	108.55	106	106.95	13141	106.95	down	down	correct
530433.BSE	Shiva Global Agro Industries Limited	20230925	71.69	76.5	69.25	74.11	29154	74.11	up	down	incorrect
530449.BSE	Rungta Irrigation Limited	20230925	55.95	55.95	55.95	55.95	602	55.95
530459.BSE	Valson Industries Limited	20230925	25.75	26.5	25.25	26.01	262	26.01	up	up	correct
530461.BSE	Saboo Sodium Chloro Limited	20230925	19.69	19.9	19.1	19.5	43925	19.5	down	down	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20230925	483.9	490	461	464.55	16933	464.55	down	down	correct
530477.BSE	Vikram Thermo (India) Limited	20230925	109	109	106.65	107.15	8502	107.15	down	down	correct
530499.BSE	A. K. Capital Services Limited	20230925	740	740	708	711.95	11021	711.95	down	down	correct
530517.BSE	Relaxo Footwears Limited	20230925	910	919.9	902.25	904.45	2250	904.45	down	down	correct
530521.BSE	Virat Industries Limited	20230925	234	237.4	223.2	226.45	2586	226.45	down	down	correct
530533.BSE	Terai Tea Company Limited	20230925	69.32	71.59	69.3	70.22	2105	70.22	up	up	correct
530543.BSE	MARG Limited	20230925	3.61	3.61	3.61	3.61	0	3.61
530545.BSE	Cosco (India) Limited	20230925	211	211	207	207.2	250	207.2	down	down	correct
530557.BSE	NCL Research & Financial Services Limited	20230925	0.56	0.57	0.55	0.56	5529099	0.56
530577.BSE	Ladderup Finance Limited	20230925	25.99	25.99	20.6	22.31	14132	22.31	down	down	correct
530585.BSE	Swastika Investmart Limited	20230925	303	303	294.55	297.55	2020	297.55	down	up	incorrect
530589.BSE	Prima Plastics Limited	20230925	139	143.05	137	142.85	4664	142.85	up	up	correct
530609.BSE	Carnation Industries Limited	20230925	5.76	5.76	5.54	5.54	4780	5.54	down	down	correct
530611.BSE	Sturdy Industries Limited	20230925	0.44	0.44	0.44	0.44	91078	0.44
530617.BSE	Sampre Nutritions Limited	20230925	52.12	52.12	49.64	50.5	3236	50.5	down	up	incorrect
530621.BSE	Akar Auto Industries Limited	20230925	88.4	89	86	88.5	10807	88.5	up	up	correct
530627.BSE	Vipul Organics Limited	20230925	133.95	143.4	130	132.9	19753	132.9	down	down	correct
530643.BSE	Eco Recycling Limited	20230925	186.55	190.25	186	190.25	6560	190.25	up	up	correct
530655.BSE	Goodluck India Limited	20230925	592.4	594.05	580.45	586	8067	586	down	down	correct
530663.BSE	Goyal Associates Limited	20230925	1.64	1.64	1.57	1.61	201218	1.61	down	down	correct
530665.BSE	Zenith Healthcare Limited	20230925	4.13	4.22	3.92	4.1	22108	4.1	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230925	77.86	77.86	75.8	75.98	3851	75.98	down	down	correct
530689.BSE	Lykis Limited	20230925	60.9	62.5	59	59.41	64422	59.41	down	down	correct
530695.BSE	Prime Property Development Corporation Limited	20230925	20.01	20.01	20.01	20.01	659	20.01
530697.BSE	Zenlabs Ethica Limited	20230925	36.45	37.85	36.4	36.45	5875	36.45
530699.BSE	Raj Rayon Industries Limited	20230925	39.5	41	39.44	40.08	9536	40.08	up	down	incorrect
530709.BSE	Gowra Leasing and Finance Limited	20230925	25.2	27.17	24.74	24.74	6447	24.74	down	down	correct
530711.BSE	Jagan Lamps Limited	20230925	68.13	76.9	67	74.54	46243	74.54	up	up	correct
530715.BSE	Alps Industries Limited	20230925	2.75	2.85	2.66	2.73	51129	2.73	down	down	correct
530755.BSE	Coral Newsprints Ltd	20230925	10.5	10.5	10.29	10.29	17	10.29	down	down	correct
530759.BSE	Sterling Tools Limited	20230925	358.25	363.25	355.55	358.95	3292	358.95	up	up	correct
530779.BSE	Dynamic Portfolio Management & Services Limited	20230925	63.34	63.34	63.34	63.34	302	63.34
530789.BSE	Ceejay Finance Limited	20230925	141.35	146	141.25	141.6	232	141.6	up	up	correct
530803.BSE	Bhageria Industries Limited	20230925	146	159	146	158.35	6724	158.35	up	up	correct
530809.BSE	BNR Udyog Limited	20230925	43.8	43.8	40.44	40.44	12483	40.44	down	down	correct
530813.BSE	KRBL Limited	20230925	402.8	407.1	397.05	402.3	32768	402.3	down	down	correct
530815.BSE	Refnol Resins and Chemicals Limited	20230925	104.8	108	98.02	103.9	2761	103.9	down	down	correct
530821.BSE	SSPDL Limited	20230925	14.75	15	14.26	14.5	860	14.5	down	down	correct
530825.BSE	Daikaffil Chemicals India Limited	20230925	35.63	36.78	34.7	35.01	5920	35.01	down	down	correct
530829.BSE	CIL Securities Limited	20230925	28.33	28.75	26.3	27.18	21307	27.18	down	down	correct
530839.BSE	Clio Infotech Limited	20230925	4.33	4.89	4.33	4.49	641	4.49	up	down	incorrect
530843.BSE	Cupid Limited	20230925	380	394	380	386.5	10960	386.5	up	down	incorrect
530845.BSE	Sunshield Chemicals Limited	20230925	844	844	818	823.3	424	823.3	down	down	correct
530871.BSE	Chembond Chemicals Limited	20230925	378	378	368.7	369.75	706	369.75	down	down	correct
530879.BSE	Capital India Finance Limited	20230925	130.95	133.4	128.55	128.95	1552	128.95	down	down	correct
530883.BSE	Super Crop Safe Limited	20230925	8.65	8.9	8.5	8.55	32836	8.55	down	down	correct
530897.BSE	N G Industries LTD	20230925	136.4	136.4	133	133	917	133	down	down	correct
530951.BSE	Raminfo Limited	20230925	95.2	102.1	95.2	98.6	9127	98.6	up	up	correct
530953.BSE	Sunil Agro Foods Limited	20230925	247.6	248	225.35	230.35	1205	230.35	down	down	correct
530959.BSE	Diana Tea Company Limited	20230925	26.99	27.35	26.5	27.05	8881	27.05	up	up	correct
530961.BSE	Vikas EcoTech Limited	20230925	3.97	4.04	3.97	4	1836908	4	up	up	correct
530965.BSE	Indian Oil Corporation Limited	20230925	92.57	92.65	91.76	91.92	709369	91.92	down	up	incorrect
530973.BSE	Alfa Ica (India) Limited	20230925	55.25	55.25	51.56	54.35	1237	54.35	down	down	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20230925	150.95	152	143.1	150.2	3912	150.2	down	down	correct
530979.BSE	India Home Loan Limited	20230925	27.05	27.05	26.03	26.07	1693	26.07	down	down	correct
530991.BSE	Roopa Industries Limited	20230925	44.48	44.48	42.27	42.44	1230	42.44	down	up	incorrect
530997.BSE	Unique Organics Limited	20230925	57.5	57.8	56	56.81	26806	56.81	down	down	correct
531025.BSE	Visagar Financial Services Limited	20230925	0.82	0.83	0.79	0.81	7553735	0.81	down	down	correct
531041.BSE	Competent Automobiles Company Limited	20230925	327	334.5	325.05	327.9	2457	327.9	up	up	correct
531043.BSE	Dhanvantri Jeevan Rekha Limited	20230925	12.41	12.42	11.78	11.78	23535	11.78	down	down	correct
531069.BSE	Vijay Solvex Limited	20230925	840.15	870.15	840.15	846.4	3647	846.4	up	up	correct
531080.BSE	Shri Krishna Devcon Limited	20230925	32	33	30.75	32.74	2257	32.74	up	up	correct
531082.BSE	Alankit Limited	20230925	11.17	11.32	11.13	11.16	47647	11.16	down	down	correct
531083.BSE	Nihar Info Global Limited	20230925	6.35	6.35	6	6	1248	6	down	down	correct
531091.BSE	United Credit Limited	20230925	17.45	17.45	16.7	16.72	105	16.72	down	down	correct
531109.BSE	Ishan Dyes & Chemicals Limited	20230925	59.8	59.8	55.99	56	22338	56	down	down	correct
531120.BSE	Patel Engineering Limited	20230925	53.31	53.9	52.09	52.38	257264	52.38	down	down	correct
531129.BSE	Inani Marbles and Industries Limited	20230925	20.25	20.4	19.77	19.8	1706	19.8	down	down	correct
531137.BSE	Gemstone Investments Limited	20230925	1.08	1.08	1.08	1.08	149591	1.08
531146.BSE	Medicamen Biotech Limited	20230925	666.05	670.8	656.05	658.85	1388	658.85	down	down	correct
531157.BSE	Organic Coatings Limited	20230925	8.21	8.3	8.21	8.3	1230	8.3	up	up	correct
531158.BSE	Catvision Limited	20230925	14.85	14.85	14	14.13	4579	14.13	down	down	correct
531161.BSE	ABM Knowledgeware Limited	20230925	95.01	95.01	91.7	93.87	3219	93.87	down	down	correct
531163.BSE	Kemistar Corporation Limited	20230925	46.94	46.94	44.37	44.37	1067	44.37	down	down	correct
531169.BSE	SKP Securities Limited	20230925	72	75.89	70.16	71.76	3845	71.76	down	down	correct
531173.BSE	Syschem (India) Limited	20230925	45.2689	46.3921	44.928	45.4005	200116	45.4005	up	down	incorrect
531190.BSE	Tavernier Resources Limited	20230925	12.89	12.89	12.28	12.89	1201	12.89
531198.BSE	Dhanada Corporation Limited	20230925	1.82	1.82	1.7	1.7	3118	1.7	down	down	correct
531201.BSE	Shilchar Technologies Limited	20230925	1448.8	1525	1448.8	1512.3	14755	1512.3	up	down	incorrect
531210.BSE	Colinz Laboratories Limited	20230925	40	41.99	38.8	39.77	678	39.77	down	down	correct
531212.BSE	Nalin Lease Finance Limited	20230925	34.97	34.97	32	33.06	4358	33.06	down	down	correct
531215.BSE	RTS Power Corporation Limited	20230925	181.8	199	173	197	280839	197	up	down	incorrect
531223.BSE	Anjani Synthetics Limited	20230925	30.99	30.99	29.06	29.4	8166	29.4	down	down	correct
531233.BSE	Rasi Electrodes Limited	20230925	19.6	20.43	19.06	19.24	84448	19.24	down	down	correct
531234.BSE	Victory Paper and Boards (India) Limited	20230925	96	99.4	96	97.95	1763	97.95	up	up	correct
531241.BSE	Linc Pen & Plastics Limited	20230925	696.35	732.7	694.25	723.25	368	723.25	up	up	correct
531246.BSE	Prima Industries Limited	20230925	16.8	16.8	16.05	16.74	1751	16.74	down	down	correct
531253.BSE	India Gelatine & Chemicals Limited	20230925	404.1	428.7	404	414.35	3023	414.35	up	up	correct
531255.BSE	Paragon Finance Limited	20230925	32.5	33.6	32	33	538	33	up	up	correct
531259.BSE	Esha Media Research Limited	20230925	3.66	4	3.66	3.66	16057	3.66
531268.BSE	B2B Software Technologies Limited	20230925	28	28.15	26.22	28.12	6889	28.12	up	up	correct
531273.BSE	Radhe Developers (India) Limited	20230925	3.11	3.13	3.06	3.08	340263	3.08	down	down	correct
531278.BSE	Elixir Capital Limited	20230925	51	52.94	49	50.96	8567	50.96	down	up	incorrect
531281.BSE	P G Industry Limited	20230925	15.5	15.5	15	15	652	15	down	up	incorrect
531287.BSE	National Plastic Technologies Limited	20230925	235.6	235.6	235.6	235.6	4173	235.6
531289.BSE	National Fittings Limited	20230925	116.45	116.45	111.75	114.7	2118	114.7	down	down	correct
531297.BSE	Artefact Projects Limited	20230925	53.1	58.4	51	51.41	81451	51.41	down	down	correct
531306.BSE	DHP India Limited	20230925	893	893	868.8	879.2	696	879.2	down	down	correct
531307.BSE	RRIL Limited	20230925	21.35	21.35	21.35	21.35	14297	21.35
531328.BSE	Kretto Syscon Limited	20230925	0.84	0.84	0.8	0.8	589014	0.8	down	down	correct
531335.BSE	Zydus Wellness Limited	20230925	1600	1610.75	1568	1572	1375	1572	down	down	correct
531337.BSE	Jump Networks Limited	20230925	3.41	3.6	3.41	3.6	406098	3.6	up	up	correct
531340.BSE	Bervin Investment and Leasing Limited	20230925	35.83	36	34.04	36	2504	36	up	up	correct
531346.BSE	Eastern Treads Limited	20230925	37	37	36.1	36.86	448	36.86	down	down	correct
531349.BSE	Panacea Biotec Limited	20230925	157	162.9	150.65	160.5	292691	160.5	up	up	correct
531352.BSE	Peeti Securities Limited	20230925	24.3	24.3	23.9	24	862	24	down	down	correct
531358.BSE	Choice International Limited	20230925	416.95	416.95	412	415.15	12545	415.15	down	down	correct
531359.BSE	Shriram Asset Management Company Limited	20230925	199	208	199	201.85	2451	201.85	up	up	correct
531381.BSE	Arihant Foundations & Housing Limited	20230925	51	51	50	50	2522	50	down	down	correct
531390.BSE	Upsurge Investment & Finance Ltd	20230925	40.85	40.87	38.12	40.42	2464	40.42	down	down	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230925	88.55	91	88	89	425	89	up	up	correct
531411.BSE	Tuni Textile Mills Limited	20230925	1.6	1.67	1.59	1.6	176327	1.6
531412.BSE	Radix Industries (India) Limited	20230925	119.25	119.25	114.1	115.55	82	115.55	down	up	incorrect
531416.BSE	Narendra Properties Limited	20230925	31.88	31.88	31.09	31.09	3826	31.09	down	down	correct
531417.BSE	Mega Corporation Limited	20230925	2.59	2.59	2.4	2.48	52255	2.48	down	up	incorrect
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230925	259.6	267.75	258.4	264.3	25611	264.3	up	up	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230925	26.94	28.99	26	26.18	8701	26.18	down	up	incorrect
531439.BSE	Goldstone Technologies Limited	20230925	88.9	88.9	87.1	88.9	357	88.9
531449.BSE	GRM Overseas Limited	20230925	196.85	210.2	196.85	203.05	17825	203.05	up	down	incorrect
531453.BSE	Mohit Industries Limited	20230925	15.12	15.2	14.73	14.77	6700	14.77	down	down	correct
531454.BSE	Polylink Polymers (India) Limited	20230925	22.66	23.65	22.1	22.12	6024	22.12	down	up	incorrect
531456.BSE	Minaxi Textiles Limited	20230925	1.68	1.68	1.55	1.58	22140	1.58	down	up	incorrect
531471.BSE	Duke Offshore Limited	20230925	9	9.45	9	9.45	18519	9.45	up	up	correct
531472.BSE	Cybele Industries Ltd	20230925	23.73	23.73	21.57	21.62	5822	21.62	down	down	correct
531494.BSE	Navkar Builders Limited	20230925	5.81	5.86	5.42	5.42	200005	5.42	down	up	incorrect
531499.BSE	Sybly Industries Limited	20230925	6.9	6.9	6.3	6.5	6937	6.5	down	down	correct
531502.BSE	Esaar (India) Limited	20230925	5.14	5.14	5.14	5.14	40710	5.14
531503.BSE	Maris Spinners Limited	20230925	46.6	46.6	42.61	45.12	2887	45.12	down	down	correct
531512.BSE	Orient Tradelink Limited	20230925	8.55	8.83	8.11	8.75	15217	8.75	up	up	correct
531518.BSE	Vikas Proppant & Granite Limited	20230925	0.47	0.51	0.47	0.48	236726	0.48	up	up	correct
531525.BSE	Ace Software Exports Limited	20230925	28.1	28.1	27	27	257	27	down	up	incorrect
531531.BSE	Hatsun Agro Product Limited	20230925	1171.05	1186.2	1171.05	1175.6	456	1175.6	up	up	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230925	22.75	23.79	21.62	21.62	5089	21.62	down	down	correct
531540.BSE	Maruti Infrastructure Limited	20230925	142.5	142.5	138	138.15	6844	138.15	down	down	correct
531543.BSE	Jindal Worldwide Limited	20230925	357.7	374.5	355.75	357.4	8608	357.4	down	down	correct
531583.BSE	Rap Media Limited	20230925	17.86	17.86	16.17	17.3	72	17.3	down	down	correct
531591.BSE	Bampsl Securities Limited	20230925	9.79	9.9	9.56	9.82	12911	9.82	up	up	correct
531599.BSE	FDC Limited	20230925	366.25	375.8	366.25	369.9	6005	369.9	up	up	correct
531608.BSE	Gorani Industries Limited	20230925	132.8	132.8	129	129.95	2772	129.95	down	down	correct
531609.BSE	KG Petrochem Limited	20230925	196	209	196	209	52	209	up	up	correct
531616.BSE	Starcom Information Technology Limited	20230925	72.9	72.9	72.9	72.9	414	72.9
531624.BSE	Country Condo's Limited	20230925	4.23	4.31	4.16	4.2	11283	4.2	down	up	incorrect
531626.BSE	Orosil Smiths India Limited	20230925	4.67	4.74	4.65	4.73	29703	4.73	up	up	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20230925	501.35	505	495.3	501.95	4893	501.95	up	up	correct
531638.BSE	Suraj Limited	20230925	162	162	152.4	158.7	16545	158.7	down	down	correct
531642.BSE	Marico Limited	20230925	571.25	580.3	571.25	578.6	17831	578.6	up	down	incorrect
531648.BSE	Mahavir Industries Limited	20230925	0.91	0.91	0.91	0.91	0	0.91
531661.BSE	Hittco Tools Limited	20230925	10.32	10.5	10.32	10.49	3209	10.49	up	up	correct
531668.BSE	Vision Corporation Limited	20230925	3.83	3.83	3.83	3.83	45771	3.83
531680.BSE	Mayur Leather Products Limited	20230925	5.5	5.5	5.23	5.23	1194	5.23	down	up	incorrect
531688.BSE	Prithvi Exchange (India) Limited	20230925	72.3	72.9	67.86	69.84	3901	69.84	down	down	correct
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230925	410.4	415	409.95	410.75	435	410.75	up	up	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230925	1233	1236	1208.25	1219.3	17	1219.3	down	down	correct
531726.BSE	Panchsheel Organics Limited	20230925	175.1	180	169.9	171.45	40987	171.45	down	up	incorrect
531727.BSE	Menon Pistons Limited	20230925	84.95	87	83.8	86	87757	86	up	up	correct
531737.BSE	Greencrest Financial Services Limited	20230925	0.63	0.64	0.63	0.64	1055318	0.64	up	up	correct
531739.BSE	Gennex Laboratories Limited	20230925	7.85	7.88	7.69	7.81	990232	7.81	down	down	correct
531744.BSE	Gini Silk Mills Limited	20230925	44.28	44.28	44.28	44.28	746	44.28
531746.BSE	Prajay Engineers Syndicate Limited	20230925	14.55	14.92	13.55	13.72	38239	13.72	down	down	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230925	0.84	0.84	0.8	0.81	1109342	0.81	down	down	correct
531762.BSE	Unjha Formulations Limited	20230925	18.13	18.13	18	18.13	8872	18.13
531768.BSE	Poly Medicure Limited	20230925	1360.05	1408.95	1355	1376.55	5960	1376.55	up	up	correct
531802.BSE	Prerna Infrabuild Limited	20230925	25.18	25.42	24.63	25.2	96836	25.2	up	up	correct
531813.BSE	Ganga Papers India Limited	20230925	74	77.99	74	76.29	722	76.29	up	down	incorrect
531814.BSE	Tirupati Sarjan Limited	20230925	10.44	10.44	9.2	10	38187	10	down	down	correct
531842.BSE	Lahoti Overseas Limited	20230925	31	36.52	29.9	34.27	314057	34.27	up	up	correct
531859.BSE	Oriental Veneer Products Limited	20230925	84.48	84.48	82	82	261156	82	down	down	correct
531861.BSE	Joindre Capital Services Limited	20230925	38.75	39.9	37.65	38.11	27913	38.11	down	down	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20230925	109.95	109.95	105.6	106.9	6587	106.9	down	up	incorrect
531867.BSE	Unitech International Limited	20230925	6.11	6.11	6	6	221	6	down	down	correct
531869.BSE	Sacheta Metals Limited	20230925	19.34	19.34	18.71	18.74	14569	18.74	down	down	correct
531888.BSE	Rexnord Electronics and Controls Limited	20230925	129.2	133	128	129.05	3917	129.05	down	up	incorrect
531893.BSE	Sawaca Business Machines Limited	20230925	0.81	0.85	0.81	0.83	213308	0.83	up	up	correct
531900.BSE	CCL International Limited	20230925	22	22	20.31	21.84	7353	21.84	down	down	correct
531909.BSE	Croissance Limited	20230925	4	4	4	4	23112	4
531917.BSE	Twinstar Industries Limited	20230925	1.02	1.07	0.97	1.06	34373	1.06	up	up	correct
531921.BSE	Agarwal Industrial Corporation Limited	20230925	891	904.45	882.35	888.45	11084	888.45	down	down	correct
531923.BSE	Dhampure Speciality Sugars Limited	20230925	49.98	50.97	49.98	50.9	1180	50.9	up	up	correct
531950.BSE	Vertex Securities Limited	20230925	3.7	3.85	3.51	3.57	120565	3.57	down	down	correct
531952.BSE	Riba Textiles Limited	20230925	52.25	54.7	49.27	51.84	17567	51.84	down	up	incorrect
531977.BSE	Chartered Logistics Limited	20230925	5.14	5.27	5.11	5.16	30235	5.16	up	up	correct
531978.BSE	Ambika Cotton Mills Limited	20230925	1562	1574.75	1537.05	1541.6	2508	1541.6	down	down	correct
531979.BSE	Hind Aluminium Industries Limited	20230925	40	41.9	39.3	40.4	2565	40.4	up	up	correct
531996.BSE	Odyssey Corporation Limited	20230925	6.99	7.28	6.91	7.02	11762	7.02	up	up	correct
532001.BSE	Inducto Steels Limited	20230925	35.45	35.45	33.53	35.33	745	35.33	down	down	correct
532005.BSE	Sam Industries Limited	20230925	63.5	63.5	58.81	63	1399	63	down	down	correct
532011.BSE	Pooja Entertainment and Films Limited	20230925	220	231.95	211	228.1	922	228.1	up	up	correct
532015.BSE	Gravity (India) Limited	20230925	4.8	4.8	4.18	4.29	11701	4.29	down	down	correct
532022.BSE	Filatex Fashions Limited	20230925	16.1	16.65	15.88	16.14	258815	16.14	up	up	correct
532029.BSE	Sindhu Trade Links Limited	20230925	26.55	28.35	26.55	28.23	403113	28.23	up	up	correct
532033.BSE	Jain Studios Limited	20230925	2.65	2.65	2.65	2.65	0	2.65
532039.BSE	Zenotech Laboratories Limited	20230925	55.95	56.59	55.4	55.8	11613	55.8	down	down	correct
532053.BSE	Wallfort Financial Services Limited	20230925	82	82.02	77.45	81.49	1141	81.49	down	down	correct
532054.BSE	KDDL Limited	20230925	2007.8	2025.65	1978.15	1986.45	460	1986.45	down	down	correct
532056.BSE	Adinath Exim Resources Limited	20230925	19.7	20.6	19.2	20.05	1162	20.05	up	up	correct
532067.BSE	Kilpest India Limited	20230925	757.8	760	705	709.1	23745	709.1	down	down	correct
532070.BSE	Sumuka Agro Industries Limited	20230925	156	156	149.5	150	13573	150	down	down	correct
532081.BSE	KSS Limited	20230925	0.19	0.19	0.19	0.19	0	0.19
532090.BSE	Vandana Knitwear Limited	20230925	2.12	2.17	1.98	2.12	24152	2.12
532092.BSE	Sagar Productions Limited	20230925	3.42	3.42	3.1	3.42	269761	3.42
532100.BSE	Indo-City Infotech Limited	20230925	8.71	9.13	8.71	8.93	341	8.93	up	up	correct
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230925	4.07	4.07	4.06	4.06	3511	4.06	down	down	correct
532123.BSE	BSEL Infrastructure Realty Limited	20230925	12.93	13	12.5	12.61	97164	12.61	down	down	correct
532124.BSE	Reliable Ventures India Limited	20230925	11.1	11.65	10.82	11.55	14792	11.55	up	up	correct
532134.BSE	Bank of Baroda	20230925	216.05	219.4	214.2	217.45	1125892	217.45	up	up	correct
532141.BSE	Andhra Cements Limited	20230925	96.05	100.6	96	98.75	1495	98.75	up	up	correct
532143.BSE	SKM Egg Products Export (India) Limited	20230925	447.95	459.55	434.35	457.1	19338	457.1	up	up	correct
532145.BSE	H S India Limited	20230925	11.85	11.85	11.27	11.56	1148	11.56	down	down	correct
532150.BSE	Indraprastha Medical Corporation Limited	20230925	162.3	169.1	162.3	169.05	26648	169.05	up	up	correct
532156.BSE	Vaibhav Global Limited	20230925	443	458	434.3	447.05	103610	447.05	up	down	incorrect
532160.BSE	Gujarat State Financial Corporation	20230925	10.64	11.4	10.5	10.78	32399	10.78	up	up	correct
532162.BSE	JK Paper Ltd	20230925	382	393.95	381.15	387.1	78716	387.1	up	up	correct
532163.BSE	Saregama India Limited	20230925	364.05	373.15	360.35	362.5	19473	362.5	down	down	correct
532172.BSE	Adroit Infotech Limited	20230925	25.69	26.83	25.31	25.6	6916	25.6	down	down	correct
532173.BSE	CyberTech Systems and Software Limited	20230925	131	141.6	127.05	138.75	42139	138.75	up	down	incorrect
532180.BSE	Dhanlaxmi Bank Limited	20230925	28.81	29.24	28.1	28.36	68111	28.36	down	down	correct
532183.BSE	Gayatri Sugars Limited	20230925	19.77	19.77	19.77	19.77	14461	19.77
532209.BSE	The Jammu and Kashmir Bank Limited	20230925	109.44	110.6	107.16	107.83	667784	107.83	down	down	correct
532212.BSE	Archies Limited	20230925	25.6	25.95	25	25.4	6110	25.4	down	down	correct
532215.BSE	Axis Bank Ltd	20230925	1012.05	1025.9	1005.3	1019	66821	1019	up	up	correct
532216.BSE	HB Stockholdings Limited	20230925	56.6	56.6	54.95	55.08	1604	55.08	down	down	correct
532219.BSE	Energy Development Company Limited	20230925	20	20.64	19.56	19.91	8705	19.91	down	down	correct
532221.BSE	Sonata Software Limited	20230925	1025.05	1096	1025.05	1089.95	21205	1089.95	up	up	correct
532230.BSE	Bengal Tea & Fabrics Limited	20230925	84.57	84.57	84.5	84.57	22	84.57
532240.BSE	India Nippon Electricals Limited	20230925	517.75	539	517	522.5	3039	522.5	up	up	correct
532256.BSE	Nalwa Sons Investments Limited	20230925	2531	2578.3	2500.1	2565.75	581	2565.75	up	up	correct
532262.BSE	TCI Industries Limited	20230925	1205	1205	1205	1205	15	1205
532271.BSE	Cybermate Infotek Limited	20230925	2.68	2.76	2.68	2.69	18078	2.69	up	up	correct
532284.BSE	TCFC Finance Limited	20230925	36	37.7	36	36.6	757	36.6	up	up	correct
532285.BSE	Geojit Financial Services Limited	20230925	52.45	53.73	51.16	52.04	36491	52.04	down	down	correct
532286.BSE	Jindal Steel & Power Limited	20230925	688.8	698.8	682.75	695.35	27334	695.35	up	up	correct
532290.BSE	BLB Limited	20230925	22.36	23.95	22.36	23.3	18091	23.3	up	up	correct
532300.BSE	Wockhardt Limited	20230925	231.95	234.6	227.6	230.7	83752	230.7	down	up	incorrect
532301.BSE	Tata Coffee Limited	20230925	259.3	264.5	254.9	263.55	86939	263.55	up	up	correct
532307.BSE	Melstar Information Technologies Limited	20230925	2.16	2.16	2.16	2.16	500	2.16
532310.BSE	Shree Rama Multi-Tech Limited	20230925	19.89	19.97	19.1	19.97	36640	19.97	up	up	correct
532320.BSE	Vaarad Ventures Limited	20230925	16.3	16.94	15.82	16	3045	16	down	down	correct
532321.BSE	Cadila Healthcare Limited	20230925	587.05	606	587.05	602.25	41996	602.25	up	up	correct
532323.BSE	Shiva Cement Limited	20230925	47.53	49	47.53	48.96	124955	48.96	up	up	correct
532326.BSE	Intense Technologies Limited	20230925	83.5	84.05	82.68	82.69	4825	82.69	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20230925	705.75	705.75	639.85	646.6	13619	646.6	down	down	correct
532333.BSE	HB Portfolio Limited	20230925	52	53.7	49.5	49.97	4546	49.97	down	up	incorrect
532344.BSE	SoftSol India Limited	20230925	195.7	195.7	192.1	192.1	422	192.1	down	down	correct
532345.BSE	Gati Limited	20230925	162	163.15	159	159.8	53237	159.8	down	up	incorrect
532349.BSE	Transport Corporation of India Limited	20230925	784.7	799	779.75	789.35	1147	789.35	up	up	correct
532350.BSE	Padmalaya Telefilms Limited	20230925	2.46	2.63	2.46	2.63	86314	2.63	up	up	correct
532351.BSE	Aksh Optifibre Limited	20230925	12	13.37	11.8	12.8	590695	12.8	up	up	correct
532355.BSE	Picturehouse Media Limited	20230925	6.04	6.48	5.98	5.99	21614	5.99	down	up	incorrect
532356.BSE	Triveni Engineering & Industries Limited	20230925	384.35	403.95	380.95	390	147536	390	up	up	correct
532357.BSE	Mukta Arts Limited	20230925	63.39	63.39	61.7	62	2926	62	down	up	incorrect
532362.BSE	Nagpur Power and Industries Limited	20230925	91	91	86.56	89.91	8284	89.91	down	down	correct
532369.BSE	Ramco Industries Limited	20230925	178.55	191.45	178	185.65	5598	185.65	up	up	correct
532370.BSE	Ramco Systems Limited	20230925	317.85	329.25	315.9	316.75	11780	316.75	down	down	correct
532372.BSE	Virinchi Limited	20230925	36.66	36.66	34.4	34.51	27573	34.51	down	down	correct
532373.BSE	WeP Solutions Limited	20230925	24.93	25.16	24.06	25.16	25308	25.16	up	down	incorrect
532374.BSE	Sterlite Technologies Limited	20230925	161.55	163.15	160.45	160.75	41908	160.75	down	down	correct
532376.BSE	MRO-TEK Realty Limited	20230925	60.56	63.44	59.85	60.82	31741	60.82	up	up	correct
532380.BSE	Baba Arts Limited	20230925	13.65	13.65	13.32	13.45	17306	13.45	down	down	correct
532384.BSE	Tyche Industries Limited	20230925	167.2	170.95	165.65	166.65	4316	166.65	down	down	correct
532386.BSE	California Software Company Limited	20230925	15.29	15.29	14.59	14.63	3043	14.63	down	down	correct
532387.BSE	Pritish Nandy Communications Ltd	20230925	38.46	39.16	38	38	4527	38	down	down	correct
532388.BSE	Indian Overseas Bank	20230925	44.11	45	42.67	43.46	4101973	43.46	down	down	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20230925	232.05	233.5	228.4	228.65	12536	228.65	down	down	correct
532395.BSE	Axiscades Technologies Limited	20230925	490.25	506	490.05	493.95	4624	493.95	up	up	correct
532398.BSE	Usha Martin Education & Solutions Limited	20230925	6.2	6.2	5.9	6.2	35443	6.2
532400.BSE	Birlasoft Limited	20230925	486.05	496.15	484.85	488.45	30070	488.45	up	up	correct
532404.BSE	Saven Technologies Limited	20230925	43.4	44.3	40.46	43.23	75999	43.23	down	down	correct
532406.BSE	Avantel Limited	20230925	217.25	225	215.9	218.1	139897	218.1	up	up	correct
532407.BSE	MosChip Technologies Limited	20230925	89.95	92.81	88.1	88.78	315983	88.78	down	down	correct
532408.BSE	Megasoft Limited	20230925	46.4	46.92	46.4	46.92	5017	46.92	up	up	correct
532410.BSE	Transcorp International Limited	20230925	30	30	29.01	29.6	2080	29.6	down	down	correct
532419.BSE	Smartlink Holdings Limited	20230925	170.95	175.7	168.9	171.45	2396	171.45	up	up	correct
532424.BSE	Godrej Consumer Products Limited	20230925	987	989.8	972.5	976	6264	976	down	down	correct
532430.BSE	BF Utilities Limited	20230925	640.6	668.75	637.25	658.55	20306	658.55	up	up	correct
532435.BSE	Sanmit Infra Limited	20230925	87.4	88.46	84.2	86.66	150052	86.66	down	down	correct
532439.BSE	Olectra Greentech Limited	20230925	1205	1241.15	1205	1218.35	16624	1218.35	up	down	incorrect
532440.BSE	MPS Limited	20230925	1540	1635	1540	1588.15	3782	1588.15	up	up	correct
532443.BSE	Cera Sanitaryware Limited	20230925	8552.05	8800	8552.05	8731.45	1331	8731.45	up	up	correct
532455.BSE	Shalimar Wires Industries Limited	20230925	21.43	21.43	21.43	21.43	4395	21.43
532456.BSE	Compuage Infocom Limited	20230925	12.32	12.54	12.32	12.47	33287	12.47	up	up	correct
532457.BSE	Gulshan Polyols Limited	20230925	228.1	230.75	225.35	228.35	6864	228.35	up	up	correct
532459.BSE	Faze Three Autofab Limited	20230925	65.5	68.74	65.5	66.61	10536	66.61	up	up	correct
532460.BSE	Ponni Sugars (Erode) Limited	20230925	422	442	416.7	435.1	9303	435.1	up	up	correct
532461.BSE	Punjab National Bank	20230925	77.66	80.55	76.55	80.23	5323041	80.23	up	up	correct
532468.BSE	KAMA Holdings Limited	20230925	15100	15194.9	15000	15084.65	890	15084.65	down	down	correct
532475.BSE	Aptech Limited	20230925	285.05	290.75	282	283.35	20788	283.35	down	down	correct
532479.BSE	ISMT Limited	20230925	76.99	76.99	73.6	74.9	17133	74.9	down	down	correct
532481.BSE	Noida Toll Bridge Company Limited	20230925	7.14	7.49	7.07	7.11	90351	7.11	down	down	correct
532482.BSE	Granules India Limited	20230925	339	340.75	330	333.9	136857	333.9	down	down	correct
532486.BSE	Pokarna Limited	20230925	478.3	481.95	465	467.7	12727	467.7	down	down	correct
532488.BSE	Divi's Laboratories Limited	20230925	3675.25	3736.9	3675.25	3730.05	6501	3730.05	up	up	correct
532493.BSE	Astra Microwave Products Limited	20230925	411.6	418.9	405.35	416.45	23396	416.45	up	up	correct
532497.BSE	Radico Khaitan Limited	20230925	1185.95	1190.35	1155	1159.2	8156	1159.2	down	down	correct
532503.BSE	Rajapalayam Mills Limited	20230925	814.9	814.9	751	808.7	1789	808.7	down	down	correct
532505.BSE	UCO Bank	20230925	43.44	43.82	41.8	42.44	2790194	42.44	down	down	correct
532507.BSE	B.A.G. Films and Media Limited	20230925	5.47	5.68	5.47	5.55	14857	5.55	up	up	correct
532508.BSE	Jindal Stainless Limited	20230925	457	467.85	440	442.7	73844	442.7	down	down	correct
532513.BSE	TVS Electronics Limited	20230925	353.85	361.8	350	351.95	2764	351.95	down	down	correct
532514.BSE	Indraprastha Gas Limited	20230925	452.05	458.6	452.05	454.9	31187	454.9	up	down	incorrect
532523.BSE	Biocon Limited	20230925	263.7	266	262.7	264	29118	264	up	up	correct
532524.BSE	PTC India Limited	20230925	132.25	136.4	132.25	133.85	55591	133.85	up	up	correct
532525.BSE	Bank of Maharashtra	20230925	47.29	47.45	45.61	46.15	2143349	46.15	down	down	correct
532527.BSE	Ramkrishna Forgings Limited	20230925	641.65	649.1	624.45	638.55	48979	638.55	down	down	correct
532529.BSE	New Delhi Television Limited	20230925	214.85	216.4	214	214.45	6118	214.45	down	down	correct
532531.BSE	Strides Pharma Science Limited	20230925	516.1	549	506.25	535.65	186438	535.65	up	up	correct
532539.BSE	Minda Industries Limited	20230925	608.15	608.15	590.25	599.95	7547	599.95	down	down	correct
532543.BSE	GP Petroleums Limited	20230925	49.01	51.9	48.26	50.23	75922	50.23	up	up	correct
532548.BSE	Century Plyboards (India) Limited	20230925	657.95	657.95	632	639.2	2353	639.2	down	down	correct
532553.BSE	Welspun Enterprises Limited	20230925	276.05	281.25	274.1	274.9	7246	274.9	down	down	correct
532555.BSE	NTPC Limited	20230925	238.15	240.1	236.95	239.6	810337	239.6	up	up	correct
532604.BSE	S.A.L. Steel Limited	20230925	15.86	16.75	15.86	16.21	8286	16.21	up	down	incorrect
532605.BSE	JBM Auto Limited	20230925	1435	1435	1375	1400.8	8049	1400.8	down	up	incorrect
532610.BSE	Dwarikesh Sugar Industries Limited	20230925	101.43	109.75	100.9	106.44	1345192	106.44	up	up	correct
532612.BSE	Indoco Remedies Limited	20230925	333.3	342.2	333.3	338.15	19338	338.15	up	up	correct
532613.BSE	VIP Clothing Limited	20230925	47.11	49.5	46.5	47.57	57085	47.57	up	up	correct
532614.BSE	Impex Ferro Tech Limited	20230925	3.61	3.61	3.61	3.61	1942	3.61
532617.BSE	Jet Airways (India) Limited	20230925	56.38	56.38	54.2	54.28	14254	54.28	down	down	correct
532621.BSE	Morarjee Textiles Limited	20230925	21	21.69	21	21.26	24953	21.26	up	up	correct
532624.BSE	Jindal Photo Limited	20230925	568.2	598.3	543.35	582	22541	582	up	up	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20230925	455.05	455.65	440	442.85	5329	442.85	down	down	correct
532627.BSE	Jaiprakash Power Ventures Limited	20230925	10.52	10.85	10.35	10.53	63510238	10.53	up	down	incorrect
532628.BSE	3i Infotech Limited	20230925	40.39	41.54	40.25	41.19	386941	41.19	up	down	incorrect
532629.BSE	McNally Bharat Engineering Company Limited	20230925	3.3	3.3	3.24	3.24	22437	3.24	down	down	correct
532630.BSE	Gokaldas Exports Limited	20230925	779.6	786.6	747.4	755.5	36784	755.5	down	down	correct
532633.BSE	Allsec Technologies Limited	20230925	592.6	610.35	592.6	604.2	654	604.2	up	up	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230925	102	103.75	100.7	103.2	7665	103.2	up	up	correct
532638.BSE	Shoppers Stop Limited	20230925	688.45	692.6	678.6	689.8	2202	689.8	up	down	incorrect
532642.BSE	JSW Holdings Limited	20230925	4799.4	4875	4682.8	4716.95	71	4716.95	down	up	incorrect
532644.BSE	J.K. Cement Limited	20230925	3159.95	3160	3107.05	3142.35	1573	3142.35	down	down	correct
532645.BSE	Beeyu Overseas Limited	20230925	3.53	3.53	3.53	3.53	16803	3.53
532648.BSE	Yes Bank Limited	20230925	17.72	17.76	17.4	17.44	24857180	17.44	down	down	correct
532649.BSE	Nectar Lifesciences Limited	20230925	25.11	25.92	25.11	25.38	29460	25.38	up	up	correct
532651.BSE	SPL Industries Limited	20230925	65.04	65.04	63	63.35	39380	63.35	down	down	correct
532652.BSE	The Karnataka Bank Limited	20230925	246.5	253.95	241.25	252.9	227112	252.9	up	up	correct
532654.BSE	McLeod Russel India Limited	20230925	21.75	21.95	21.05	21.55	29879	21.55	down	down	correct
532656.BSE	Facor Alloys Limited	20230925	7.55	7.88	7.55	7.74	314444	7.74	up	up	correct
532659.BSE	IDFC Limited	20230925	126	127.75	124.8	127.05	588336	127.05	up	up	correct
532662.BSE	HT Media Limited	20230925	25.3	26.62	25.3	25.98	142386	25.98	up	up	correct
532663.BSE	Sasken Technologies Limited	20230925	1045	1096.7	1043	1052.05	317	1052.05	up	up	correct
532666.BSE	FCS Software Solutions Limited	20230925	2.64	2.69	2.63	2.66	1774576	2.66	up	up	correct
532667.BSE	Suzlon Energy Limited	20230925	25.75	26.02	25.1	25.5	14709970	25.5	down	down	correct
532668.BSE	Aurionpro Solutions Limited	20230925	1264.95	1290.7	1216	1244.8	2564	1244.8	down	down	correct
532670.BSE	Shree Renuka Sugars Limited	20230925	54.76	57.25	54.76	55.48	2220676	55.48	up	up	correct
532673.BSE	K.M. Sugar Mills Limited	20230925	33.9	39.2	33.9	36.99	903845	36.99	up	up	correct
532683.BSE	AIA Engineering Limited	20230925	3485.05	3487.9	3365.5	3379.95	4803	3379.95	down	down	correct
532684.BSE	Everest Kanto Cylinder Limited	20230925	122.4	125.25	121	121.75	27299	121.75	down	down	correct
532686.BSE	Kernex Microsystems (India) Limited	20230925	440.05	452.95	430	435.05	2394	435.05	down	up	incorrect
532687.BSE	Repro India Limited	20230925	787.25	787.25	766.25	771.3	1021	771.3	down	down	correct
532689.BSE	PVR Limited	20230925	1720	1728	1710	1714.75	10477	1714.75	down	down	correct
532692.BSE	Radha Madhav Corporation Limited	20230925	1.84	1.85	1.8	1.8	8735	1.8	down	up	incorrect
532695.BSE	Celebrity Fashions Limited	20230925	17.91	17.91	17.28	17.35	12503	17.35	down	down	correct
532696.BSE	Educomp Solutions Limited	20230925	2.61	2.61	2.61	2.61	0	2.61
532698.BSE	Nitin Spinners Limited	20230925	281	288.3	276.3	278.1	28122	278.1	down	down	correct
532699.BSE	Royal Orchid Hotels Limited	20230925	280	291.85	280	291.7	18815	291.7	up	up	correct
532700.BSE	Entertainment Network (India) Limited	20230925	152	153.9	149.8	149.8	636	149.8	down	down	correct
532701.BSE	Cella Space Limited	20230925	8.5	8.5	8	8	2412	8	down	down	correct
532705.BSE	Jagran Prakashan Limited	20230925	99.85	101.6	97.25	98.3	17433	98.3	down	down	correct
532707.BSE	Dynemic Products Limited	20230925	350.05	363.1	350	362.4	1050	362.4	up	up	correct
532712.BSE	Reliance Communications Limited	20230925	1.82	1.82	1.76	1.78	2419493	1.78	down	down	correct
532713.BSE	Sakuma Exports Limited	20230925	20.31	21.36	19.94	20.08	373209	20.08	down	down	correct
532714.BSE	KEC International Limited	20230925	653	661	650.3	656.8	2323	656.8	up	up	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20230925	77	83.5	77	83.23	4622	83.23	up	down	incorrect
532717.BSE	Indo Tech Transformers Limited	20230925	437	437	421.5	424	233	424	down	down	correct
532719.BSE	B.L. Kashyap and Sons Limited	20230925	55.29	55.95	53.8	53.9	24494	53.9	down	down	correct
532721.BSE	VISA Steel Limited	20230925	12.5	13.12	12.4	13.12	12166	13.12	up	up	correct
532722.BSE	NITCO Limited	20230925	18.41	19.3	18.41	19.04	13958	19.04	up	up	correct
532725.BSE	Solar Industries India Limited	20230925	4650.5	4699	4595.45	4643.45	365	4643.45	down	down	correct
532726.BSE	Gallantt Metal Limited	20230925	91.45	93.69	91	91.66	11648	91.66	up	up	correct
532728.BSE	Malu Paper Mills Limited	20230925	39.39	40.85	39	39.69	5272	39.69	up	up	correct
532729.BSE	Uttam Sugar Mills Limited	20230925	419.95	448.05	415.4	443.35	59614	443.35	up	up	correct
532734.BSE	Godawari Power & Ispat Limited	20230925	597.05	618.6	597.05	611.85	14623	611.85	up	up	correct
532742.BSE	Paushak Limited	20230925	6420	6506.9	6375	6387.9	1882	6387.9	down	down	correct
532744.BSE	GTN Textiles Limited	20230925	11.05	11.4	11.05	11.15	230	11.15	up	up	correct
532745.BSE	Inditrade Capital Limited	20230925	46.99	49.97	46.6	47	15422	47	up	down	incorrect
532748.BSE	Prime Focus Limited	20230925	99.9	99.9	92.55	93.29	8733	93.29	down	up	incorrect
532749.BSE	Allcargo Logistics Limited	20230925	265.2	267.15	262.2	263	9026	263	down	up	incorrect
532757.BSE	Voltamp Transformers Limited	20230925	4888.8	4970.35	4867.85	4946.7	771	4946.7	up	up	correct
532759.BSE	Atlanta Limited	20230925	13.51	14.1	13.51	13.85	5697	13.85	up	up	correct
532760.BSE	Deep Energy Resources Limited	20230925	146.55	147	146.55	147	965	147	up	up	correct
532761.BSE	HOV Services Limited	20230925	48.3	52.4	48.3	51	881	51	up	up	correct
532764.BSE	GeeCee Ventures Limited	20230925	190	210	188.25	192.85	6339	192.85	up	down	incorrect
532766.BSE	Richa Industries Limited	20230925	1.52	1.52	1.52	1.52	807	1.52
532767.BSE	Gayatri Projects Limited	20230925	6.45	6.45	5.85	5.86	124318	5.86	down	down	correct
532768.BSE	Fiem Industries Limited	20230925	1795.9	1808.75	1772.85	1789.8	715	1789.8	down	up	incorrect
532771.BSE	JHS Svendgaard Laboratories Limited	20230925	21.65	21.8	21.53	21.53	28750	21.53	down	down	correct
532774.BSE	Inspirisys Solutions Limited	20230925	63	67.82	62.55	62.75	434	62.75	down	down	correct
532777.BSE	Info Edge (India) Limited	20230925	4291.05	4302.1	4238.1	4258.9	3402	4258.9	down	up	incorrect
532780.BSE	Parsvnath Developers Limited	20230925	10.47	12.36	9.9	12.27	3524253	12.27	up	down	incorrect
532782.BSE	Sutlej Textiles and Industries Limited	20230925	51.25	56.5	51.25	55.21	31528	55.21	up	up	correct
532783.BSE	LT Foods Limited	20230925	159.05	164.3	159.05	163.35	89114	163.35	up	up	correct
532784.BSE	Sobha Limited	20230925	650.25	688.75	648.4	683.2	34119	683.2	up	up	correct
532785.BSE	Ruchira Papers Limited	20230925	144.55	149.3	142	143.15	30731	143.15	down	up	incorrect
532790.BSE	Tanla Platforms Limited	20230925	1015.25	1047	1015.25	1027.4	12825	1027.4	up	up	correct
532794.BSE	Zee Media Corporation Limited	20230925	12.1	12.62	11.98	12.18	1924239	12.18	up	up	correct
532796.BSE	Lumax Auto Technologies Limited	20230925	355.55	362.45	354.4	356	3945	356	up	down	incorrect
532797.BSE	Autoline Industries Limited	20230925	96.5	96.5	93.7	95.91	10988	95.91	down	down	correct
532798.BSE	Network18 Media & Investments Limited	20230925	67.86	67.86	65.5	65.99	115112	65.99	down	down	correct
532799.BSE	Hubtown Limited	20230925	68.49	68.49	66.19	68.49	171775	68.49
532801.BSE	Cambridge Technology Enterprises Limited	20230925	57.94	57.94	55.61	57.41	133	57.41	down	down	correct
532805.BSE	Redington (India) Limited	20230925	157.5	159.85	157.3	158.75	121849	158.75	up	up	correct
532808.BSE	Pearl Global Industries Limited	20230925	920.25	994.5	915.1	985.8	6248	985.8	up	up	correct
532809.BSE	Firstsource Solutions Limited	20230925	163.1	165.45	161.4	163.95	52633	163.95	up	up	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20230925	702.95	705.4	690.1	700.35	3640	700.35	down	down	correct
532812.BSE	Transwarranty Finance Limited	20230925	10.19	11.1	10	10.34	57984	10.34	up	up	correct
532817.BSE	Oriental Trimex Limited	20230925	7.55	7.86	7.21	7.32	34995	7.32	down	down	correct
532822.BSE	Vodafone Idea Limited	20230925	11.32	11.49	11.08	11.32	41726887	11.32
532826.BSE	Raj Television Network Limited	20230925	47.88	50.27	47.88	50.08	13339	50.08	up	up	correct
532829.BSE	Lehar Footwears Limited	20230925	167.1	167.1	165	165	3824	165	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20230925	78.21	87	78.21	85.54	5362728	85.54	up	down	incorrect
532834.BSE	Camlin Fine Sciences Limited	20230925	162.8	166.1	160.2	163.25	20031	163.25	up	up	correct
532835.BSE	ICRA Limited	20230925	5493	5589.9	5493	5588.35	185	5588.35	up	up	correct
532839.BSE	Dish TV India Limited	20230925	18.41	18.59	18.09	18.22	1482822	18.22	down	down	correct
532841.BSE	Sahyadri Industries Limited	20230925	425.05	431	413.25	419.6	150	419.6	down	down	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230925	607.8	609.45	601	604	699	604	down	down	correct
532845.BSE	TGB Banquets and Hotels Limited	20230925	9.27	10.15	9.27	9.95	4487	9.95	up	up	correct
532847.BSE	Hilton Metal Forging Limited	20230925	167.7	167.7	161.5	163.5	4648	163.5	down	up	incorrect
532848.BSE	Delta Corp Limited	20230925	157.75	157.75	140.2	143	7056961	143	down	down	correct
532851.BSE	Insecticides (India) Limited	20230925	470.2	470.2	460.1	461.65	2363	461.65	down	down	correct
532853.BSE	Asahi Songwon Colors Limited	20230925	258	258	248.8	251.65	1075	251.65	down	down	correct
532855.BSE	Haryana Capfin Limited	20230925	84	85.4	82.01	82.87	2158	82.87	down	down	correct
532859.BSE	Hinduja Global Solutions Limited	20230925	1003	1011.1	1001.45	1002.75	2329	1002.75	down	down	correct
532864.BSE	Nelcast Limited	20230925	153.85	165.8	152.7	154.05	566281	154.05	up	up	correct
532867.BSE	V2 Retail Limited	20230925	165.7	165.7	165.7	165.7	8180	165.7
532868.BSE	DLF Limited	20230925	514.15	527.2	514.15	522.05	35041	522.05	up	up	correct
532869.BSE	Tarmat Limited	20230925	75.25	79.94	75.25	77.61	5253	77.61	up	up	correct
532870.BSE	Ankit Metal & Power Limited	20230925	5.85	6.11	5.53	5.96	274152	5.96	up	up	correct
532872.BSE	Sun Pharma Advanced Research Company Limited	20230925	221.45	227.4	221.45	222.6	13271	222.6	up	up	correct
532875.BSE	Allied Digital Services Limited	20230925	135.4	135.4	131.25	132.95	21777	132.95	down	down	correct
532878.BSE	Alpa Laboratories Limited	20230925	73.7	73.7	71.9	72.01	4651	72.01	down	up	incorrect
532879.BSE	Sir Shadi Lal Enterprises Limited	20230925	143	166.75	143	158	26329	158	up	up	correct
532884.BSE	Refex Industries Limited	20230925	665	669.8	657	663.8	3952	663.8	down	down	correct
532885.BSE	Central Bank of India	20230925	51.15	51.35	49.22	49.99	4536211	49.99	down	down	correct
532889.BSE	K.P.R. Mill Limited	20230925	729.55	735.9	723	726	3425	726	down	down	correct
532891.BSE	Puravankara Limited	20230925	108.5	113.7	107.35	111.15	43639	111.15	up	down	incorrect
532892.BSE	Motilal Oswal Financial Services Limited	20230925	845.05	860.45	845.05	853.35	5216	853.35	up	up	correct
532893.BSE	VTM Limited	20230925	64	64	60.15	60.58	29354	60.58	down	down	correct
532894.BSE	Indowind Energy Limited	20230925	13.5	14	13.23	13.8	35712	13.8	up	down	incorrect
532896.BSE	Magnum Ventures Limited	20230925	40.3	40.3	38.5	39.01	3110	39.01	down	down	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20230925	15.95	16.72	15.95	16.1	4899	16.1	up	up	correct
532915.BSE	Religare Enterprises Limited	20230925	271	271	251.1	253.15	275053	253.15	down	down	correct
532916.BSE	Barak Valley Cements Limited	20230925	41	41	39.03	40.49	5861	40.49	down	down	correct
532918.BSE	Rathi Bars Limited	20230925	25.5	25.5	24.5	25	12933	25	down	down	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20230925	827.6	831.4	819	825.4	76869	825.4	down	down	correct
532922.BSE	Edelweiss Financial Services Limited	20230925	53.26	54.45	52.7	52.87	106851	52.87	down	down	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230925	6.31	6.51	6.23	6.3	16505	6.3	down	down	correct
532926.BSE	Jyothy Labs Limited	20230925	350.55	355	346.6	348.15	28703	348.15	down	down	correct
532927.BSE	eClerx Services Limited	20230925	1785.75	1809.95	1773.85	1801.25	1061	1801.25	up	down	incorrect
532928.BSE	Transformers and Rectifiers (India) Limited	20230925	158.1	163.2	157.35	161.6	156718	161.6	up	up	correct
532929.BSE	Brigade Enterprises Limited	20230925	572.1	592.8	572.1	589.6	3097	589.6	up	up	correct
532930.BSE	BGR Energy Systems Limited	20230925	67.55	71	67.55	69.54	23910	69.54	up	up	correct
532931.BSE	Burnpur Cement Limited	20230925	4.89	4.94	4.8	4.81	91827	4.81	down	down	correct
532932.BSE	Manaksia Limited	20230925	136	140.35	136	139.45	19861	139.45	up	up	correct
532933.BSE	Porwal Auto Components Limited	20230925	44.45	44.45	42.25	43.2	43429	43.2	down	down	correct
532934.BSE	PPAP Automotive Limited	20230925	254.55	255.05	242.2	243.9	1755	243.9	down	down	correct
532935.BSE	Aries Agro Limited	20230925	174.9	184.2	174.9	177.05	3327	177.05	up	up	correct
532937.BSE	Kuantum Papers Limited	20230925	175.7	180.5	174	178.7	13676	178.7	up	up	correct
532942.BSE	KNR Constructions Limited	20230925	279.2	289	275	276.3	63331	276.3	down	down	correct
532944.BSE	OnMobile Global Limited	20230925	105.05	109.6	103.55	105.7	78658	105.7	up	up	correct
532945.BSE	Shriram EPC Limited	20230925	13.74	13.8	13.3	13.37	863294	13.37	down	down	correct
532946.BSE	Bang Overseas Limited	20230925	49.8	50.19	49.45	49.85	5046	49.85	up	up	correct
532947.BSE	IRB Infrastructure Developers Limited	20230925	30.11	33.1	30.11	32.11	11028220	32.11	up	up	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230925	317.65	319.65	309.45	311.85	1661	311.85	down	down	correct
532953.BSE	V-Guard Industries Limited	20230925	302.2	306	302	305.2	14058	305.2	up	down	incorrect
532955.BSE	REC Limited	20230925	271.05	273.35	265.8	270.4	673461	270.4	down	down	correct
532957.BSE	Gokak Textiles Limited	20230925	40	40.05	40	40.05	817	40.05	up	up	correct
532959.BSE	Gammon Infrastructure Projects Limited	20230925	0.71	0.71	0.65	0.66	226771	0.66	down	down	correct
532966.BSE	Titagarh Wagons Limited	20230925	772.55	778.9	752.75	757.1	24702	757.1	down	down	correct
532967.BSE	Kiri Industries Limited	20230925	272.75	277.95	272.3	273.1	8124	273.1	up	up	correct
532974.BSE	Aditya Birla Money Limited	20230925	70.8	78.38	69.9	76.82	154754	76.82	up	up	correct
532975.BSE	Aishwarya Technologies and Telecom Limited	20230925	6.58	6.58	6.58	6.58	1250	6.58
532976.BSE	Jai Balaji Industries Limited	20230925	430	440	410	436.1	27803	436.1	up	down	incorrect
532980.BSE	Gokul Refoils & Solvent Limited	20230925	35.4	37.43	34.4	36.73	94083	36.73	up	up	correct
532983.BSE	RPG Life Sciences Limited	20230925	1315.05	1319.05	1283.55	1295.3	1626	1295.3	down	down	correct
532986.BSE	Niraj Cement Structurals Limited	20230925	34.5	35.49	34.5	34.51	7976	34.51	up	up	correct
532992.BSE	CHL Limited	20230925	24.35	24.35	22.53	22.53	52	22.53	down	down	correct
532994.BSE	Archidply Industries Limited	20230925	69	69	67	67.19	633	67.19	down	down	correct
532998.BSE	Lotus Eye Hospital and Institute Limited	20230925	82	84.66	82	82.1	821	82.1	up	up	correct
533001.BSE	Somi Conveyor Beltings Limited	20230925	58.01	58.01	58.01	58.01	561	58.01
533007.BSE	LGB Forge Limited	20230925	9.15	9.41	9.15	9.41	10710	9.41	up	up	correct
533014.BSE	Sicagen India Limited	20230925	40.75	42	40.75	41.43	12118	41.43	up	up	correct
533019.BSE	Simplex Papers Limited	20230925	1031.05	1133.85	1031.05	1062.6	22	1062.6	up	up	correct
533022.BSE	20 Microns Limited	20230925	131	134	130.9	131.4	8620	131.4	up	up	correct
533023.BSE	WABCO India Limited	20230925	15340.05	15620.65	15209.4	15324.5	449	15324.5	down	down	correct
533033.BSE	Isgec Heavy Engineering Limited	20230925	725	732.1	715.65	717	1939	717	down	up	incorrect
533047.BSE	Indian Metals and Ferro Alloys Limited	20230925	390.35	443.65	386.8	427.85	111858	427.85	up	up	correct
533080.BSE	Mold-Tek Packaging Limited	20230925	949.95	949.95	908.2	909.95	2158	909.95	down	down	correct
533090.BSE	Excel Realty N Infra Limited	20230925	0.4	0.4	0.4	0.4	439787	0.4
533095.BSE	Bengal & Assam Company Limited	20230925	5300	5300	5210	5220	221	5220	down	down	correct
533104.BSE	Globus Spirits Limited	20230925	884.95	886	875.15	881.4	14590	881.4	down	down	correct
533106.BSE	Oil India Limited	20230925	280.85	281.85	276.1	278.25	48953	278.25	down	down	correct
533108.BSE	Bhilwara Technical Textiles Limited	20230925	25	25	23.22	24.4	5033	24.4	down	down	correct
533121.BSE	Expleo Solutions Limited	20230925	1429.95	1429.95	1389.2	1399.25	1093	1399.25	down	up	incorrect
533122.BSE	RattanIndia Power Limited	20230925	6.55	6.74	6.26	6.3	12741240	6.3	down	down	correct
533137.BSE	DEN Networks Limited	20230925	51.26	54.18	51.26	52.4	832737	52.4	up	down	incorrect
533138.BSE	Astec LifeSciences Limited	20230925	1342	1346	1306.15	1313.4	820	1313.4	down	up	incorrect
533146.BSE	D-Link (India) Limited	20230925	322.1	322.4	317	318.8	17116	318.8	down	down	correct
533149.BSE	Essar Securities Limited	20230925	9.42	9.89	9	9.75	23662	9.75	up	down	incorrect
533151.BSE	D. B. Corp Limited	20230925	249.95	249.95	232.05	233.3	27398	233.3	down	up	incorrect
533152.BSE	MBL Infrastructures Limited	20230925	29.19	29.19	28.3	28.3	22044	28.3	down	down	correct
533155.BSE	Jubilant FoodWorks Limited	20230925	526.55	543.25	526.55	541.25	54964	541.25	up	down	incorrect
533156.BSE	Vascon Engineers Limited	20230925	58.42	58.65	57.05	57.86	168786	57.86	down	down	correct
533160.BSE	D B Realty Limited	20230925	160.5	166.85	160	165.1	143084	165.1	up	up	correct
533161.BSE	Emmbi Industries Limited	20230925	120	122.35	116.15	119.22	58069	119.22	down	down	correct
533162.BSE	Hathway Cable and Datacom Limited	20230925	19.41	21.34	19.15	20.89	6588382	20.89	up	up	correct
533163.BSE	ARSS Infrastructure Projects Limited	20230925	19.26	20.59	19.01	19.01	705	19.01	down	down	correct
533164.BSE	Texmo Pipes and Products Limited	20230925	67.02	70	65.55	68.32	10594	68.32	up	up	correct
533166.BSE	Sundaram Multi Pap Limited	20230925	3.23	3.23	3.23	3.23	256264	3.23
533167.BSE	Coromandel Engineering Company Limited	20230925	35.27	37.89	35.27	37.5	956	37.5	up	up	correct
533168.BSE	Rossell India Limited	20230925	524.05	525.35	505.7	509.85	11328	509.85	down	down	correct
533169.BSE	Man Infraconstruction Limited	20230925	144.9	157	144.9	152	182785	152	up	down	incorrect
533170.BSE	Tamboli Capital Limited	20230925	167.65	175	162.05	172.55	40220	172.55	up	up	correct
533177.BSE	IL&FS Transportation Networks Limited	20230925	3.15	3.25	3.05	3.25	106628	3.25	up	down	incorrect
533181.BSE	IntraSoft Technologies Limited	20230925	139.75	148.95	138.5	148.3	1405	148.3	up	down	incorrect
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230925	34.07	37.6	34.07	36.54	313208	36.54	up	up	correct
533193.BSE	Kirloskar Electric Company Limited	20230925	106.45	107.05	104.1	104.45	11820	104.45	down	down	correct
533202.BSE	NEL Holdings South Limited	20230925	2.7	2.89	2.7	2.89	190943	2.89	up	down	incorrect
533206.BSE	SJVN Limited	20230925	72.4	73.15	69.4	69.85	5086976	69.85	down	up	incorrect
533208.BSE	Emami Paper Mills Limited	20230925	139.1	139.1	136	136.35	445	136.35	down	up	incorrect
533210.BSE	Kriti Nutrients Limited	20230925	74.45	74.45	71.6	71.67	1705	71.67	down	down	correct
533212.BSE	GKB Ophthalmics Limited	20230925	101	101	98	98.83	1265	98.83	down	up	incorrect
533217.BSE	Hindustan Media Ventures Limited	20230925	71	71	68.05	69.2	9951	69.2	down	down	correct
533218.BSE	Emami Realty Limited	20230925	81.01	83.35	77.55	78.68	20468	78.68	down	down	correct
533227.BSE	Asian Hotels (East) Limited	20230925	138.65	141	137	137.4	1738	137.4	down	down	correct
533229.BSE	Bajaj Consumer Care Limited	20230925	231.95	234.2	223.15	224.1	23474	224.1	down	down	correct
533248.BSE	Gujarat Pipavav Port Limited	20230925	125.3	126.95	124.55	125.05	27637	125.05	down	down	correct
533259.BSE	Sastasundar Ventures Limited	20230925	269.5	276.35	268.5	274.75	950	274.75	up	down	incorrect
533260.BSE	Career Point Limited	20230925	189.75	194.95	188	189.3	7511	189.3	down	down	correct
533261.BSE	Eros International Media Limited	20230925	18.46	18.64	18.36	18.37	15652	18.37	down	down	correct
533262.BSE	Ramky Infrastructure Limited	20230925	609.15	625.55	607.55	612.05	5773	612.05	up	up	correct
533263.BSE	Orient Green Power Company Limited	20230925	13.65	13.95	13.5	13.56	656336	13.56	down	down	correct
533267.BSE	Cantabil Retail India Limited	20230925	1100.05	1120	1094.3	1105.4	1868	1105.4	up	up	correct
533269.BSE	VA Tech Wabag Limited	20230925	464	471.95	455	469.4	28907	469.4	up	up	correct
533270.BSE	Bedmutha Industries Limited	20230925	74.6	80.8	73.2	77.81	10586	77.81	up	up	correct
533271.BSE	Ashoka Buildcon Limited	20230925	104	104.5	101.65	102.35	71351	102.35	down	down	correct
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230925	300	306.45	288.1	288.1	145666	288.1	down	down	correct
533275.BSE	Gyscoal Alloys Limited	20230925	2.74	2.78	2.72	2.73	439437	2.73	down	down	correct
533278.BSE	Coal India Limited	20230925	284.25	289	281.2	288.15	678706	288.15	up	up	correct
533282.BSE	Gravita India Limited	20230925	806.45	812.25	786.45	790.4	10444	790.4	down	down	correct
533284.BSE	R.P.P. Infra Projects Limited	20230925	67.35	69.68	67.35	67.97	8992	67.97	up	up	correct
533285.BSE	RDB Realty & Infrastructure Limited	20230925	50	54	48.66	51.97	8159	51.97	up	up	correct
533286.BSE	MOIL Limited	20230925	214.95	219.55	212	212.8	56517	212.8	down	down	correct
533287.BSE	Zee Learn Limited	20230925	6.12	6.12	6.12	6.12	1878276	6.12
533289.BSE	Kesar Terminals & Infrastructure Limited	20230925	52.72	53.99	51.11	53.5	6343	53.5	up	up	correct
533292.BSE	A2Z Infra Engineering Limited	20230925	9.65	9.85	9.35	9.5	16389	9.5	down	up	incorrect
533293.BSE	Kirloskar Oil Engines Limited	20230925	481.8	491.6	474.5	484.95	20947	484.95	up	up	correct
533295.BSE	Punjab & Sind Bank	20230925	46.89	46.89	45.15	45.53	684465	45.53	down	down	correct
533296.BSE	Future Market Networks Limited	20230925	6.3	6.3	6	6.07	7652	6.07	down	down	correct
533298.BSE	Surana Solar Limited	20230925	23.25	24.15	23.25	23.8	4401	23.8	up	up	correct
533301.BSE	Shekhawati Poly-Yarn Limited	20230925	0.56	0.56	0.56	0.56	2600	0.56
533302.BSE	Kalyani Investment Company Limited	20230925	2665.1	2700.2	2630.85	2697.6	248	2697.6	up	up	correct
533303.BSE	BF Investment Limited	20230925	513	536.7	509.3	531	3832	531	up	down	incorrect
533306.BSE	Summit Securities Limited	20230925	931.05	950	925	941.85	788	941.85	up	up	correct
533315.BSE	Innovassynth Investments Limited	20230925	29.78	29.78	29.78	29.78	5002	29.78
533317.BSE	Omkar Speciality Chemicals Limited	20230925	8.2	8.95	8.2	8.5	8715	8.5	up	up	correct
533320.BSE	Jubilant Industries Limited	20230925	683.8	683.8	655.9	663.35	1866	663.35	down	down	correct
533329.BSE	Indian Terrain Fashions Limited	20230925	58	59.39	57.64	58.93	9990	58.93	up	up	correct
533333.BSE	Fineotex Chemical Limited	20230925	310.75	320.1	310.75	316.05	11089	316.05	up	up	correct
533339.BSE	Zen Technologies Limited	20230925	739.8	755.05	730	755.05	17728	755.05	up	up	correct
533344.BSE	PTC India Financial Services Limited	20230925	28.56	30.5	28.56	29.77	850882	29.77	up	up	correct
533398.BSE	Muthoot Finance Limited	20230925	1279.1	1279.1	1255	1260.6	3660	1260.6	down	down	correct
533400.BSE	Future Consumer Limited	20230925	0.84	0.84	0.84	0.84	404949	0.84
533407.BSE	CIL Nova Petrochemicals Limited	20230925	24.08	24.08	21.81	21.84	2370	21.84	down	up	incorrect
533427.BSE	VMS Industries Limited	20230925	27.94	29.25	27.38	27.84	42511	27.84	down	down	correct
533451.BSE	Karma Energy Limited	20230925	43.07	43.07	43	43	46	43	down	down	correct
533470.BSE	Rushil Décor Limited	20230925	284.2	287.45	278.2	280.65	2748	280.65	down	up	incorrect
533477.BSE	Enkei Wheels (India) Limited	20230925	609.95	609.95	595.15	603.35	3274	603.35	down	down	correct
533482.BSE	Kridhan Infra Limited	20230925	3.1	3.1	3.1	3.1	64240	3.1
533506.BSE	Inventure Growth & Securities Limited	20230925	2.3	2.35	2.3	2.33	1652497	2.33	up	down	incorrect
533543.BSE	Brooks Laboratories Limited	20230925	96.9	97	92.42	95.5	3217	95.5	down	down	correct
533552.BSE	Rupa & Company Limited	20230925	264.2	264.2	255.9	256.8	13548	256.8	down	down	correct
533553.BSE	TD Power Systems Limited	20230925	252.35	252.35	243	245.5	4137	245.5	down	up	incorrect
533581.BSE	PG Electroplast Limited	20230925	1771.8	1805.8	1728.3	1772.45	3415	1772.45	up	up	correct
533602.BSE	Lesha Industries Limited	20230925	3.99	4.11	3.99	4.04	89400	4.04	up	up	correct
533605.BSE	Setubandhan Infrastructure Limited	20230925	0.68	0.74	0.68	0.7	520618	0.7	up	up	correct
533608.BSE	RDB Rasayans Limited	20230925	115.4	116.65	113.6	114.9	4017	114.9	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20230925	5.45	5.75	5.45	5.74	618	5.74	up	up	correct
533632.BSE	Onelife Capital Advisors Limited	20230925	14.1	15.42	13.09	14.76	29236	14.76	up	down	incorrect
533638.BSE	Flexituff Ventures International Limited	20230925	40.5	41.51	39.1	40.9	162	40.9	up	up	correct
533644.BSE	Ujaas Energy Limited	20230925	2.65	2.7	2.5	2.5	226667	2.5	down	down	correct
533655.BSE	Triveni Turbine Limited	20230925	411.55	414.85	406.95	408.7	33448	408.7	down	down	correct
533676.BSE	Indo Thai Securities Ltd	20230925	227	228	227	228	26	228	up	up	correct
533758.BSE	APL Apollo Tubes Limited	20230925	1574.3	1578.8	1533.05	1543.35	42734	1543.35	down	down	correct
533761.BSE	GPT Infraprojects Limited	20230925	91	92.5	91	92.5	13910	92.5	up	up	correct
533896.BSE	Fervent Synergies Limited	20230925	20	21.79	20	20.48	953	20.48	up	up	correct
533982.BSE	Tera Software Limited	20230925	40.2	40.9	40.2	40.61	2346	40.61	up	down	incorrect
534060.BSE	PMC Fincorp Limited	20230925	1.76	1.82	1.75	1.78	675189	1.78	up	up	correct
534063.BSE	Futuristic Solutions Limited	20230925	63.77	63.77	57.72	62.99	561	62.99	down	down	correct
534064.BSE	Alliance Integrated Metaliks Limited	20230925	34	34.49	32.26	32.61	28128	32.61	down	down	correct
534076.BSE	RHI Magnesita India Limited	20230925	738	747.15	727.25	730.55	20235	730.55	down	down	correct
534091.BSE	Multi Commodity Exchange of India Limited	20230925	1784.05	1950	1776.65	1903.25	199538	1903.25	up	up	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230925	348.85	396.95	348.85	357.3	485390	357.3	up	up	correct
534190.BSE	Olympic Cards Limited	20230925	3	3	3	3	5890	3
534309.BSE	NBCC (India) Limited	20230925	58.3	58.58	57.37	57.65	512078	57.65	down	down	correct
534312.BSE	MT Educare Limited	20230925	5.2	5.3	5.2	5.23	12313	5.23	up	down	incorrect
534328.BSE	Hexa Tradex Limited	20230925	146.25	146.65	145.95	146.65	58	146.65	up	up	correct
534338.BSE	Max Heights Infrastructure Limited	20230925	37	38.8	35.15	38.8	9445	38.8	up	up	correct
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230925	107.1	111.45	107.1	109.35	8669	109.35	up	down	incorrect
534392.BSE	Vardhman Special Steels Limited	20230925	200.6	205.1	198.75	200.1	1191	200.1	down	up	incorrect
534425.BSE	Speciality Restaurants Limited	20230925	201.55	203.15	198.7	199.35	2138	199.35	down	up	incorrect
534532.BSE	Lypsa Gems & Jewellery Limited	20230925	5.65	5.7	5.3	5.35	2029	5.35	down	down	correct
534535.BSE	Bio Green Papers Limited	20230925	1.81	1.81	1.81	1.81	0	1.81
534597.BSE	RattanIndia Enterprises Limited	20230925	58.47	59.56	57.95	58.42	212741	58.42	down	down	correct
534598.BSE	S. E. Power Limited	20230925	16.25	16.25	16.24	16.24	3550	16.24	down	down	correct
534600.BSE	JTL Infra Limited	20230925	225.25	236	221.9	234.05	60798	234.05	up	up	correct
534612.BSE	Advance Metering Technology Limited	20230925	28.8	28.8	28.28	28.28	2785	28.28	down	down	correct
534615.BSE	North Eastern Carrying Corporation Limited	20230925	20.91	22	20.77	21.84	11907	21.84	up	up	correct
534618.BSE	Sangam Renewables Limited	20230925	1242.95	1259.9	1233.3	1243.25	16993	1243.25	up	up	correct
534623.BSE	Jupiter Infomedia Limited	20230925	22.44	22.84	21.7	21.88	9620	21.88	down	down	correct
534674.BSE	Ducon Infratechnolgies Limited	20230925	7.22	7.22	7.11	7.21	35808	7.21	down	down	correct
534680.BSE	SRG Housing Finance Limited	20230925	251	270	248.95	258.75	1132	258.75	up	up	correct
534707.BSE	Aditri Gems & Jewels Industries Limited	20230925	0.96	0.96	0.96	0.96	0	0.96
534731.BSE	Bronze Infra-Tech Limited	20230925	1	1	0.95	0.98	32538	0.98	down	up	incorrect
534732.BSE	Intellivate Capital Advisors Limited	20230925	35.4	35.4	33.1	33.1	72977	33.0511	down	up	incorrect
534733.BSE	Supremex Shine Steels Limited	20230925	10.13	10.13	10.13	10.13	52890	10.13
534742.BSE	Zuari Agro Chemicals Limited	20230925	152.15	158.3	152.15	157.65	9542	157.65	up	up	correct
534748.BSE	Steel Exchange India Limited	20230925	10.2	10.21	9.83	9.89	386406	9.89	down	down	correct
534755.BSE	Trio Mercantile & Trading Limited	20230925	0.71	0.71	0.67	0.7	92874	0.7	down	down	correct
534758.BSE	Cigniti Technologies Limited	20230925	783.1	796	779.45	781.75	3808	781.75	down	down	correct
534796.BSE	CDG Petchem Limited	20230925	30.99	30.99	30.99	30.99	815	30.99
534809.BSE	PC Jeweller Limited	20230925	26.66	27.1	26.52	26.58	229103	26.58	down	down	correct
534816.BSE	Indus Towers Limited	20230925	182.7	187.35	182.3	186	298298	186	up	up	correct
534976.BSE	V-Mart Retail Limited	20230925	2065.2	2066.55	2047	2052.5	1230	2052.5	down	down	correct
535204.BSE	Mukta Agriculture Limited	20230925	3.3	3.3	3.22	3.3	3210	3.3
535205.BSE	Mystic Electronics Limited	20230925	2.94	3.02	2.88	3.01	2442	3.01	up	up	correct
535279.BSE	Bothra Metals and Alloys Limited	20230925	8.5	8.5	8.5	8.5	0	8.5
535322.BSE	Repco Home Finance Limited	20230925	378	383.5	373.25	376.8	9605	376.8	down	down	correct
535601.BSE	Sreeleathers Limited	20230925	235	237	232	234.1	847	234.1	down	down	correct
535602.BSE	Sharda Motor Industries Limited	20230925	1001.4	1024.8	999.8	1011.15	4410	1011.15	up	up	correct
535620.BSE	Binny Mills Limited	20230925	125.2	125.2	125.2	125.2	449	125.2
535621.BSE	S V Global Mill Limited	20230925	83.61	89	79.13	84.94	14136	84.94	up	up	correct
535648.BSE	Just Dial Limited	20230925	715.05	738.45	710.75	732.25	21318	732.25	up	up	correct
535657.BSE	ObjectOne Information Systems Limited	20230925	16.48	16.48	15.2	15.97	9297	15.97	down	down	correct
535667.BSE	India Finsec Limited	20230925	32.73	32.75	32.7	32.75	72	32.75	up	up	correct
535693.BSE	Brahmaputra Infrastructure Limited	20230925	42.25	44.94	42.25	43.75	7068	43.75	up	up	correct
535754.BSE	Orient Cement Limited	20230925	166.5	172.4	160.95	167.2	94123	167.2	up	up	correct
535789.BSE	Indiabulls Housing Finance Limited	20230925	184.6	192.4	184.15	188.2	802421	188.2	up	up	correct
536507.BSE	Future Lifestyle Fashions Limited	20230925	3.49	3.49	3.48	3.48	63024	3.48	down	down	correct
536565.BSE	Trimurthi Limited	20230925	10.04	10.04	10.04	10.04	93	10.04
536672.BSE	VCU Data Management Limited	20230925	6	6	5.81	5.91	8881	5.91	down	down	correct
536738.BSE	Stellar Capital Services Limited	20230925	4.44	4.44	4.44	4.44	12000	4.44
536751.BSE	Five X Tradecom Limited	20230925	0.5	0.5	0.5	0.5	0	0.5
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230925	574.9	575	553.75	566.55	1017	566.55	down	down	correct
536868.BSE	Integra Telecommunication & Software Limited	20230925	10.9	11	10.71	10.77	8816	10.77	down	down	correct
536965.BSE	B. P. Capital Limited	20230925	5.79	5.79	5.79	5.79	88	5.79
537069.BSE	Arnold Holdings Ltd	20230925	19.79	19.79	18.5	18.5	4160	18.5	down	down	correct
537092.BSE	Modex International Securities Limited	20230925	3.33	3.33	3.33	3.33	0	3.33
537291.BSE	Nath Bio-Genes (India) Limited	20230925	208.1	210.95	201.6	203.95	17293	203.95	down	up	incorrect
537536.BSE	Denis Chem Lab Limited	20230925	105.55	110.8	103.2	108.75	5487	108.75	up	up	correct
537582.BSE	Unishire Urban Infra Limited	20230925	1.93	1.93	1.68	1.68	60000	1.68	down	down	correct
537669.BSE	Laxmipati Engineering Works Limited	20230925	57	57	57	57	0	57
537750.BSE	Kiran Vyapar Limited	20230925	144	147.85	141.5	144.65	1456	144.65	up	up	correct
537785.BSE	Race Eco Chain Limited	20230925	268	268	256.25	260.15	1412	260.15	down	down	correct
537820.BSE	Viji Finance Limited	20230925	1.91	1.91	1.82	1.84	3134	1.84	down	down	correct
538081.BSE	Haria Apparels Limited	20230925	5.45	5.45	5.2	5.3	23074	5.3	down	down	correct
538092.BSE	Joonktollee Tea & Industries Limited	20230925	79.69	79.69	76	76	1063	76	down	down	correct
538119.BSE	R & B Denims Limited	20230925	32	34.46	32	33.15	81028	33.15	up	up	correct
538180.BSE	Gold Line International Finvest Limited	20230925	0.75	0.75	0.75	0.75	1029957	0.75
538212.BSE	Sharp Investments Limited	20230925	0.76	0.76	0.76	0.76	125278	0.76
538268.BSE	Wonderla Holidays Limited	20230925	644.95	719.4	629.8	689	69688	689	up	up	correct
538402.BSE	SPS Finquest Limited	20230925	68.25	68.25	68.25	68.25	962	68.25
538432.BSE	Divinus Fabrics Limited	20230925	6.2	6.2	6.2	6.2	0	6.2
538433.BSE	Classic Global Finance and Capital Limited	20230925	0.51	0.51	0.51	0.51	5	0.51
538446.BSE	Moneyboxx Finance Limited	20230925	166	169.1	165	168.2	13553	168.2	up	up	correct
538452.BSE	Quasar India Limited	20230925	24.48	24.48	24.48	24.48	70800	24.48
538464.BSE	Thirani Projects Ltd.	20230925	2.88	2.88	2.86	2.86	34215	2.86	down	down	correct
538476.BSE	Capital Trade Links Limited	20230925	32	32.37	29.5	32	43430	32
538537.BSE	Omansh Enterprises Limited	20230925	0.64	0.64	0.64	0.64	107559	0.64
538539.BSE	J. Taparia Projects Limited	20230925	44.74	44.74	44.74	44.74	1982	44.74
538540.BSE	Ramchandra Leasing and Finance Limited	20230925	0.9	0.91	0.9	0.91	14887	0.91	up	up	correct
538564.BSE	James Warren Tea Limited	20230925	246.25	255.75	246.25	247.1	445	247.1	up	up	correct
538567.BSE	Gulf Oil Lubricants India Limited	20230925	544.95	544.95	525.65	528.35	5061	528.35	down	down	correct
538597.BSE	TTI Enterprise Limited	20230925	14.99	14.99	14.25	14.25	8329	14.25	down	down	correct
538598.BSE	Vishal Fabrics Limited	20230925	18.53	18.88	18.37	18.54	6910	18.54	up	up	correct
538607.BSE	Toyam Industries Limited	20230925	7.05	7.34	6.75	6.79	1924138	6.79	down	down	correct
538611.BSE	Real Touch Finance Limited	20230925	34.29	34.29	34.29	34.29	1139	34.29
538635.BSE	Snowman Logistics Limited	20230925	50.45	50.72	49.5	49.61	98838	49.61	down	down	correct
538647.BSE	Purshottam Investofin Limited	20230925	15.04	15.04	15.04	15.04	0	15.04
538653.BSE	Ejecta Marketing Limited	20230925	0.8	0.8	0.8	0.8	0	0.8
538666.BSE	Sharda Cropchem Limited	20230925	433.65	438.15	429.5	431.3	2528	431.3	down	down	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20230925	37.95	37.95	37	37.05	664	37.05	down	down	correct
538708.BSE	Econo Trade (India) Limited	20230925	8.99	8.99	8.6	8.76	10099	8.76	down	down	correct
538713.BSE	Atishay Limited	20230925	43	43.15	40	41.04	29632	41.04	down	down	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20230925	65.79	65.79	65.79	65.79	6	65.79
538715.BSE	Dhabriya Polywood Limited	20230925	320.55	334.95	314	333.6	18426	333.6	up	up	correct
538716.BSE	Aryaman Capital Markets Limited	20230925	60	60	60	60	0	60
538730.BSE	PDS Multinational Fashions Limited	20230925	440.05	443.25	431.95	432.9	8055	432.9	down	down	correct
538732.BSE	Vibrant Global Capital Limited	20230925	70.9	70.9	65.15	68.38	2932	68.38	down	down	correct
538734.BSE	Ceinsys Tech Limited	20230925	210.85	216.95	207.5	213.5	45294	213.5	up	down	incorrect
538770.BSE	Crane Infrastructure Limited	20230925	25.31	25.31	25.31	25.31	1049	25.31
538772.BSE	Niyogin Fintech Limited	20230925	71.7	72.37	67.2	69.17	85917	69.17	down	down	correct
538778.BSE	Akashdeep Metal Industries Limited	20230925	18.19	18.19	17.26	17.8	19357	17.8	down	up	incorrect
538787.BSE	Goenka Business & Finance Limited	20230925	5.95	5.95	5.65	5.68	7858	5.68	down	down	correct
538795.BSE	Shree Ajit Pulp and Paper Limited	20230925	292.7	292.7	285.25	287.85	949	287.85	down	down	correct
538812.BSE	Aanchal Ispat Limited	20230925	10.9	11.18	10.85	10.89	36502	10.89	down	down	correct
538817.BSE	Captain Pipes Limited	20230925	23.9	24.35	23.71	24.08	446919	24.08	up	up	correct
538833.BSE	Anubhav Infrastructure Limited	20230925	11.25	11.25	10.43	10.5	13534	10.5	down	down	correct
538835.BSE	Intellect Design Arena Limited	20230925	718.05	733.95	715.05	728.3	17299	728.3	up	up	correct
538836.BSE	Monte Carlo Fashions Limited	20230925	784.9	784.9	761.3	782.05	1156	782.05	down	down	correct
538837.BSE	Jeevan Scientific Technology Limited	20230925	59	59	51.55	57.01	24041	57.01	down	up	incorrect
538890.BSE	M.K. Exim (India) Limited	20230925	113.5	117	110	110.9	38139	110.9	down	up	incorrect
538891.BSE	Magellanic Cloud Limited	20230925	442.7	447.2	434.9	437.05	349571	437.05	down	down	correct
538902.BSE	Dhunseri Tea & Industries Limited	20230925	218.95	222.05	215	220.55	549	220.55	up	up	correct
538922.BSE	Cosyn Limited	20230925	34.49	34.49	32.23	32.26	2670	32.26	down	down	correct
538943.BSE	Sonal Mercantile Limited	20230925	94.8	94.8	90.56	92.69	476	92.69	down	down	correct
538952.BSE	Abhinav Leasing and Finance Limited	20230925	2	2.04	1.96	2	21384	2
538961.BSE	Genus Paper & Boards Limited	20230925	19.03	19.8	19.03	19.38	20923	19.38	up	down	incorrect
538962.BSE	Minda Corporation Limited	20230925	328	335.95	322.15	326.7	19201	326.7	down	down	correct
538964.BSE	Mercury Laboratories Limited	20230925	799	799	709	776.2	399	776.2	down	down	correct
538979.BSE	Greenlam Industries Limited	20230925	427	427.2	416.6	420.3	2134	420.3	down	down	correct
538987.BSE	Talbros Engineering Limited	20230925	710	715	662	711.6	1985	711.6	up	up	correct
539006.BSE	PTC Industries Limited	20230925	5599.95	5695	5388.5	5439.4	445	5439.4	down	down	correct
539009.BSE	GBL Industries Limited	20230925	2.84	2.84	2.84	2.84	0	2.84
539015.BSE	Ortel Communications Limited	20230925	0.94	0.94	0.93	0.93	956	0.93	down	down	correct
539016.BSE	Neil Industries Limited	20230925	12.31	12.31	11.96	12.31	1358	12.31
539017.BSE	Star Housing Finance Limited	20230925	60	60	58.33	59.29	452681	59.29	down	down	correct
539032.BSE	Fraser and Company Limited	20230925	6.08	6.37	6	6.01	7261	6.01	down	down	correct
539041.BSE	SVP Housing Limited	20230925	63.99	63.99	60.05	61.55	137500	61.55	down	down	correct
539042.BSE	AGI Infra Limited	20230925	598.95	660	587	604.9	2630	604.9	up	up	correct
539043.BSE	BKM Industries Limited	20230925	0.75	0.75	0.71	0.72	67072	0.72	down	down	correct
539045.BSE	Manaksia Aluminium Company Limited	20230925	25.06	25.8	25.01	25.22	14462	25.22	up	down	incorrect
539046.BSE	Manaksia Coated Metals & Industries Limited	20230925	22.99	23.32	22.06	22.99	15107	22.99
539113.BSE	Paul Merchants Limited	20230925	1948	1948	1860	1930.65	1302	1930.65	down	up	incorrect
539117.BSE	Sujala Trading & Holdings Limited	20230925	18	19.75	18	19.7	4834	19.7	up	up	correct
539118.BSE	VRL Logistics Limited	20230925	714.95	714.95	696.25	698.7	5039	698.7	down	up	incorrect
539126.BSE	MEP Infrastructure Developers Limited	20230925	11.95	12.75	11.95	12.71	171668	12.71	up	down	incorrect
539132.BSE	Vegetable Products Limited	20230925	41.15	42.98	40.3	40.65	17462	40.65	down	down	correct
539141.BSE	UFO Moviez India Limited	20230925	111	112	108.15	109.4	17105	109.4	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20230925	703.25	703.25	681	685.2	313	685.2	down	down	correct
539150.BSE	PNC Infratech Limited	20230925	373	374.9	364.85	368	25704	368	down	down	correct
539151.BSE	Arfin India Limited	20230925	38.75	40.84	38.75	39.52	764094	39.52	up	up	correct
539174.BSE	Helpage Finlease Limited	20230925	11.8	12.39	11.8	12.39	82	12.39	up	up	correct
539176.BSE	Hawa Engineers Limited	20230925	103.45	106.2	103.45	105.9	355	105.9	up	up	correct
539195.BSE	POCL Enterprises Limited	20230925	184	188.4	180	181.75	13202	181.75	down	down	correct
539196.BSE	Amba Enterprises Limited	20230925	84	84	82	82.48	5450	82.48	down	down	correct
539197.BSE	Devhari Exports (India) Limited	20230925	0.51	0.51	0.51	0.51	0	0.51
539216.BSE	Garment Mantra Lifestyle Limited	20230925	4.62	4.9	4.62	4.71	33653	4.71	up	up	correct
539217.BSE	Srestha Finvest Limited	20230925	1.27	1.34	1.24	1.33	119475	1.33	up	up	correct
539219.BSE	Mauria Udyog Limited	20230925	11.63	11.63	11.5	11.55	51119	11.55	down	down	correct
539221.BSE	Sportking India Limited	20230925	829.75	829.75	795	800.65	666	800.65	down	down	correct
539222.BSE	VMV Holidays Limited	20230925	205	205.5	202.1	202.55	41850	202.55	down	up	incorrect
539223.BSE	Ambition Mica Limited	20230925	4.01	4.21	4	4.1	1717	4.1	up	up	correct
539227.BSE	Loyal Equipments Limited	20230925	133	139.65	128	139.1	32398	139.1	up	up	correct
539228.BSE	Gala Global Products Limited	20230925	4.89	4.89	4.89	4.89	154573	4.89
539229.BSE	Majestic Research Services and Solutions Limited	20230925	4.38	4.38	4.38	4.38	0	4.38
539251.BSE	Balkrishna Paper Mills Limited	20230925	29.89	30	28.94	29.51	15016	29.51	down	up	incorrect
539252.BSE	Shyam Century Ferrous Limited	20230925	19.91	20.39	19.86	19.98	27992	19.98	up	down	incorrect
539267.BSE	Dr Habeebullah Life Sciences Limited	20230925	17	17	16.4	16.52	1274	16.52	down	down	correct
539275.BSE	Mangalam Seeds Limited	20230925	219.3	221	211.95	214.95	1074	214.95	down	down	correct
539276.BSE	Kaya Limited	20230925	351.75	351.75	342.1	343.7	269	343.7	down	up	incorrect
539278.BSE	Symbiox Investment & Trading Co Ltd	20230925	2.91	2.91	2.74	2.76	108871	2.76	down	down	correct
539289.BSE	Majesco Limited	20230925	122.3	127	122.1	124.4	9734	124.4	up	up	correct
539290.BSE	Oswal Greentech Limited	20230925	24.6	26.69	24.6	26.26	92287	26.26	up	up	correct
539300.BSE	A.K. Spintex Limited	20230925	119.95	121.95	117.15	117.95	6920	117.95	down	down	correct
539301.BSE	Arvind SmartSpaces Limited	20230925	352.3	355	347.05	353.9	1600	353.9	up	up	correct
539302.BSE	Power Mech Projects Limited	20230925	4182.45	4194.4	4101	4124.9	678	4124.9	down	down	correct
539309.BSE	Rama Steel Tubes Limited	20230925	36.99	37.59	36.7	37.17	282002	37.17	up	down	incorrect
539331.BSE	Veto Switchgears and Cables Limited	20230925	131.35	131.35	128.3	129	13504	129	down	down	correct
539332.BSE	Navkar Corporation Limited	20230925	59.7	61.25	59.35	60.28	28350	60.28	up	up	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230925	3.75	4.04	3.75	4.04	24697	4.04	up	up	correct
539353.BSE	Sal Automotive Limited	20230925	405.6	407	405.6	407	195	407	up	down	incorrect
539354.BSE	Polyspin Exports Limited	20230925	48.53	50.5	48.53	50.45	421	50.45	up	up	correct
539363.BSE	Sri Krishna Constructions (India) Limited	20230925	5.2	5.2	5.2	5.2	0	5.2
539391.BSE	Acme Resources Limited	20230925	23.53	23.53	23.53	23.53	881	23.53
539399.BSE	Bella Casa Fashion & Retail Limited	20230925	156.3	158.8	150.05	156.6	683	156.6	up	up	correct
539400.BSE	Mallcom (India) Limited	20230925	1130.5	1180.05	1095	1110.95	4540	1110.95	down	down	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20230925	44.9	44.9	44.1	44.1	741	44.1	down	down	correct
539408.BSE	Kuber Udyog Limited	20230925	5.42	5.42	5.42	5.42	10006	5.42
539428.BSE	Tejnaksh Healthcare Limited	20230925	34.18	34.18	30	33.15	63551	33.15	down	down	correct
539447.BSE	Beardsell Limited	20230925	33.4	34.85	32.2	32.43	7582	32.43	down	up	incorrect
539448.BSE	InterGlobe Aviation Limited	20230925	2359.75	2384	2350.75	2378.7	9387	2378.7	up	up	correct
539450.BSE	S H Kelkar and Company Limited	20230925	157.75	162.95	153.65	161.2	33386	161.2	up	up	correct
539455.BSE	Aryavan Enterprise Limited	20230925	29.13	29.13	29.13	29.13	22703	29.13
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230925	0.89	0.9	0.87	0.88	3863295	0.88	down	down	correct
539479.BSE	GTV Engineering Limited	20230925	334.4	367.9	314.25	356.2	18432	356.2	up	up	correct
539518.BSE	Uday Jewellery Industries Limited	20230925	128.65	133.5	128.6	129.4	11688	129.4	up	up	correct
539525.BSE	Navketan Merchants Limited	20230925	1.04	1.04	1.04	1.04	0	1.04
539527.BSE	Creative Castings Limited	20230925	902	990	901.45	960	319	960	up	down	incorrect
539542.BSE	Lux Industries Limited	20230925	1464.05	1501.85	1441.25	1485.7	17327	1485.7	up	up	correct
539551.BSE	Narayana Hrudayalaya Limited	20230925	1063.05	1073.15	1059.15	1061.6	17678	1061.6	down	up	incorrect
539562.BSE	Kayel Securities Ltd	20230925	31.89	31.89	30.5	31.06	27692	31.06	down	down	correct
539593.BSE	Shivansh Finserve Limited	20230925	4.79	4.79	4.7	4.79	831	4.79
539594.BSE	Mishtann Foods Limited	20230925	14.11	14.18	13.94	14.02	5979308	14.02	down	down	correct
539636.BSE	Precision Camshafts Limited	20230925	277.65	286	272.25	284.3	24867	284.3	up	up	correct
539658.BSE	TeamLease Services Limited	20230925	2507	2531.05	2495.95	2520.3	564	2520.3	up	up	correct
539659.BSE	Vidli Restaurants Limited	20230925	67.94	69.95	64.61	68.75	658	68.75	up	up	correct
539660.BSE	Best Agrolife Limited	20230925	1155	1155	1120.1	1126.1	13599	1126.1	down	down	correct
539661.BSE	Ace Men Engg Works Limited	20230925	55	57.75	52.3	56.99	7979	56.99	up	up	correct
539678.BSE	Quick Heal Technologies Limited	20230925	246	249.5	233.55	237.6	71419	237.6	down	down	correct
539679.BSE	Kapil Raj Finance Limited	20230925	15.19	15.63	14.71	15.63	5246	15.63	up	up	correct
539686.BSE	K.P. Energy Limited	20230925	500.15	509.7	488	491.3	49458	491.3	down	down	correct
539730.BSE	Fredun Pharmaceuticals Limited	20230925	875.8	888.8	862	880.25	1159	880.25	up	up	correct
539742.BSE	Simbhaoli Sugars Limited	20230925	27.67	30.85	27.67	30.04	50948	30.04	up	up	correct
539770.BSE	Darjeeling Ropeway Company Limited	20230925	3.36	3.36	3.36	3.36	2973	3.36
539785.BSE	Pudumjee Paper Products Limited	20230925	49.26	52.94	49.26	51.65	17148	51.65	up	up	correct
539787.BSE	HealthCare Global Enterprises Limited	20230925	349	356.3	332.4	337.35	34166	337.35	down	down	correct
539798.BSE	Umiya Tubes Limited	20230925	6.01	6.25	6.01	6.24	2850	6.24	up	up	correct
539799.BSE	Bharat Wire Ropes Limited	20230925	254.1	272.5	254.1	267.6	28870	267.6	up	up	correct
539800.BSE	Chd Chemicals Limited	20230925	5.7	5.7	4.65	4.82	7182	4.82	down	down	correct
539807.BSE	Infibeam Avenues Limited	20230925	17.16	17.5	17.1	17.23	3742300	17.23	up	up	correct
539814.BSE	Le Lavoir Limited	20230925	101.7	101.7	99.85	100	10009	100	down	down	correct
539835.BSE	Superior Finlease Limited	20230925	1.35	1.42	1.35	1.42	16159	1.42	up	down	incorrect
539837.BSE	Raghav Productivity Enhancers Limited	20230925	498	510	493.3	498.1	7395	498.1	up	up	correct
539841.BSE	Lancer Container Lines Limited	20230925	103.8	103.8	98	99.75	720633	99.75	down	down	correct
539871.BSE	Thyrocare Technologies Limited	20230925	560.05	560.05	551.65	554.5	2781	554.5	down	down	correct
539874.BSE	Ujjivan Financial Services Limited	20230925	497.8	502.5	495	496.1	17021	496.1	down	down	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20230925	2194.65	2203.6	2164	2192.85	730	2192.85	down	down	correct
539884.BSE	Darshan Orna Limited	20230925	3.12	3.12	2.9	2.95	75299	2.95	down	down	correct
539894.BSE	Madhav Infra Projects Ltd	20230925	7.47	7.47	6.81	7.47	2437286	7.47
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230925	8.58	8.71	8.54	8.57	212137	8.57	down	down	correct
539956.BSE	TAAL Enterprises Limited	20230925	2070	2139.8	2032	2061.3	1128	2061.3	down	down	correct
539963.BSE	Zeal Aqua Limited	20230925	8	8.09	7.81	7.92	59752	7.92	down	up	incorrect
539978.BSE	Quess Corp Limited	20230925	422.15	428.05	416.6	421.1	14992	421.1	down	down	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20230925	2240	2345	2190	2190	53	2190	down	down	correct
539986.BSE	Commercial Syn Bags Limited	20230925	56.99	57.8	55.05	57.22	19138	57.22	up	up	correct
540047.BSE	Dilip Buildcon Limited	20230925	303.75	306.15	303	303.75	9209	303.75
540048.BSE	S.P. Apparels Limited	20230925	500.8	509.6	500.8	506.6	845	506.6	up	up	correct
540064.BSE	Future Retail Limited	20230925	3.16	3.29	3.15	3.19	540638	3.19	up	up	correct
540073.BSE	BLS International Services Limited	20230925	265	266	260.35	261.35	29036	261.35	down	down	correct
540078.BSE	Mitsu Chem Plast Limited	20230925	184.3	184.3	176	177.55	7771	177.55	down	down	correct
540083.BSE	TV Vision Limited	20230925	3.3	3.33	3.3	3.33	1604	3.33	up	up	correct
540108.BSE	Tiaan Consumer Limited	20230925	3.7	3.85	3.69	3.69	9366	3.69	down	down	correct
540124.BSE	G N A Axles Limited	20230925	462	480	455	478.95	18958	478.95	up	up	correct
540143.BSE	Sagarsoft (India) Limited	20230925	144.8	144.8	138.3	141.15	1495	141.15	down	down	correct
540145.BSE	Valiant Organics Limited	20230925	497	501.45	488.35	491.15	1031	491.15	down	up	incorrect
540146.BSE	Aditya Consumer Marketing Limited	20230925	83.93	83.93	82	82	2000	82	down	down	correct
540147.BSE	Shashijit Infraprojects Limited	20230925	41.94	41.94	36.52	39.02	26192	39.02	down	down	correct
540173.BSE	PNB Housing Finance Limited	20230925	686.5	690.3	656.3	660.35	22057	660.35	down	down	correct
540203.BSE	Sheela Foam Limited	20230925	1106.6	1139.65	1096.2	1128.9	9206	1128.9	up	up	correct
540210.BSE	The Mandhana Retail Ventures Limited	20230925	12	12.51	11.94	11.96	22053	11.96	down	down	correct
540212.BSE	TCI Express Limited	20230925	1472.7	1481.6	1466.35	1467.65	700	1467.65	down	down	correct
540222.BSE	Laurus Labs Limited	20230925	386.05	390.5	379.8	388.7	87549	388.7	up	up	correct
540268.BSE	Dhanvarsha Finvest Limited	20230925	59.5	60.2	58.38	58.89	205062	58.89	down	down	correct
540311.BSE	Jitf Infralogistics Ltd	20230925	426.15	468	426.15	435.95	2644	435.95	up	up	correct
540360.BSE	Leading Leasing Finance And Investment Company Limited	20230925	2.55	2.55	2.39	2.46	86594	2.46	down	down	correct
540366.BSE	Music Broadcast Limited	20230925	14.55	15.48	14.55	14.93	31098	14.93	up	up	correct
540376.BSE	Avenue Supermarts Limited	20230925	3688.5	3701.55	3657	3661.3	5307	3661.3	down	down	correct
540401.BSE	Maximus International Limited	20230925	16.25	16.48	15.9	16.22	1052922	16.22	down	down	correct
540403.BSE	CL Educate Limited	20230925	71.65	73.6	71.05	71.45	3628	71.45	down	up	incorrect
540497.BSE	S Chand and Company Limited	20230925	269.45	288	269.45	280.3	28377	280.3	up	up	correct
540530.BSE	Housing and Urban Development Corporation Limited	20230925	87.01	87.48	81.55	83.59	3725795	83.59	down	down	correct
540544.BSE	PSP Projects Limited	20230925	792.05	800.65	790.3	796.65	5262	796.65	up	up	correct
540545.BSE	Bhakti Gems and Jewellery Limited	20230925	12.1	12.3	11.95	12.1	43567	12.1
540575.BSE	Star Cement Limited	20230925	155	157.6	152.5	152.9	27138	152.9	down	down	correct
540590.BSE	Riddhi Corporate Services Limited	20230925	187.4	187.4	169.6	173	3389	173	down	down	correct
540595.BSE	Tejas Networks Limited	20230925	842.85	842.85	824	830.5	12009	830.5	down	down	correct
540596.BSE	Eris Lifesciences Limited	20230925	827.1	831.4	806.55	829.05	3921	829.05	up	up	correct
540615.BSE	7NR Retail Limited	20230925	0.55	0.56	0.54	0.55	2251434	0.55
540642.BSE	Salasar Techno Engineering Limited	20230925	51.5	51.94	50.64	51.09	34284	51.09	down	up	incorrect
540648.BSE	Palash Securities Limited	20230925	106.5	127.8	105	127.8	70791	127.8	up	up	correct
540649.BSE	Avadh Sugar & Energy Limited	20230925	667.45	714.25	664.8	696.65	15078	696.65	up	up	correct
540650.BSE	Magadh Sugar & Energy Limited	20230925	719.8	742	693.05	721.1	13706	721.1	up	up	correct
540651.BSE	Jigar Cables Limited	20230925	45	45	45	45	4000	45
540653.BSE	Sintex Plastics Technology Limited	20230925	1.41	1.41	1.41	1.41	44454	1.41
540673.BSE	SIS Limited	20230925	426	444	426	439.9	1216	439.9	up	up	correct
540678.BSE	Cochin Shipyard Limited	20230925	1004.25	1014.35	972.25	983.55	50637	983.55	down	up	incorrect
540679.BSE	Sms Lifesciences India Ltd.	20230925	516.05	522	515.55	521.95	186	521.95	up	down	incorrect
540680.BSE	KIOCL Limited	20230925	339.4	346	325.4	329.95	96718	329.95	down	down	correct
540686.BSE	Smruthi Organics Limited	20230925	190.45	190.45	180.15	180.7	7489	180.7	down	down	correct
540692.BSE	Apex Frozen Foods Limited	20230925	225.2	227.8	223.1	224.45	4719	224.45	down	down	correct
540702.BSE	Lasa Supergenerics Limited	20230925	27.7	27.7	26.4	26.71	3813	26.71	down	up	incorrect
540704.BSE	Matrimony.com Limited	20230925	583.95	587.3	582.9	586.65	81	586.65	up	up	correct
540709.BSE	Reliance Home Finance Limited	20230925	1.83	1.83	1.83	1.83	358045	1.83
540710.BSE	Capacit'e Infraprojects Limited	20230925	207.6	215.15	207.6	208.85	54651	208.85	up	up	correct
540715.BSE	Sagar Diamonds Limited	20230925	39.26	39.26	39.26	39.26	3000	39.26
540716.BSE	ICICI Lombard General Insurance Company Limited	20230925	1351.2	1351.2	1310	1315.7	9184	1315.7	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20230925	1316	1323.75	1288.9	1293.2	19637	1293.2	down	up	incorrect
540724.BSE	Prataap Snacks Limited	20230925	873.8	914.8	860.15	878.1	811	878.1	up	up	correct
540726.BSE	Trident Texofab Limited	20230925	71.98	71.98	68.55	70.72	2771	70.72	down	down	correct
540730.BSE	Mehai Technology Limited	20230925	18.75	18.75	18.26	18.75	57475	18.75
540735.BSE	IRIS Business Services Limited	20230925	97.45	99.5	96.65	96.8	9637	96.8	down	down	correct
540737.BSE	Shree Ganesh Remedies Limited	20230925	511.9	527	505.5	506.95	7534	506.95	down	down	correct
540743.BSE	Godrej Agrovet Limited	20230925	485.95	485.95	478.5	481.1	13247	481.1	down	down	correct
540749.BSE	MAS Financial Services Limited	20230925	880.3	899	880.3	894.5	7490	894.5	up	up	correct
540750.BSE	Indian Energy Exchange Limited	20230925	131.15	131.55	129.75	131.1	540306	131.1	down	down	correct
540755.BSE	General Insurance Corporation of India	20230925	225.7	228.55	222.7	226.1	66390	226.1	up	up	correct
540756.BSE	Kaarya Facilities and Services Limited	20230925	6.03	6.03	6.03	6.03	0	6.03
540757.BSE	Sheetal Cool Products Limited	20230925	401	415	401	403.3	2431	403.3	up	up	correct
540768.BSE	Mahindra Logistics Limited	20230925	394.45	396.2	387.05	392.65	7708	392.65	down	down	correct
540769.BSE	The New India Assurance Company Limited	20230925	137.05	142.8	137	139.95	205391	139.95	up	up	correct
540775.BSE	Khadim India Ltd	20230925	273.05	277.4	266.75	267.8	6824	267.8	down	down	correct
540776.BSE	5paisa Capital Ltd.	20230925	423	447.3	423	440.05	2843	440.05	up	up	correct
540777.BSE	HDFC Life Insurance Company Limited	20230925	651.15	653.15	640.3	641.85	29831	641.85	down	down	correct
540789.BSE	Diligent Media Corporation Limited	20230925	3.05	3.1	2.95	3.05	10957	3.05
540796.BSE	Ratnabhumi Developers Ltd	20230925	133	133	128	128	373	128	down	up	incorrect
540797.BSE	Shalby Ltd.	20230925	227	237.9	225.75	233.65	30498	233.65	up	up	correct
540798.BSE	Future Supply Chain Solutions Ltd.	20230925	11.78	11.8	11.78	11.78	560	11.78
540809.BSE	Mrc Exim Ltd.	20230925	14.6	14.6	14.32	14.32	13643	14.32	down	up	incorrect
540824.BSE	Astron Paper & Board Mill Ltd.	20230925	33.39	33.85	32.65	32.89	8842	32.89	down	down	correct
540879.BSE	Apollo Micro Systems Ltd.	20230925	56.68	59.15	56.28	57.84	1026411	57.84	up	up	correct
540901.BSE	Praxis Home Retail Ltd.	20230925	29.46	29.46	29.46	29.46	135198	29.46
540902.BSE	Amber Enterprises India Ltd.	20230925	2966.3	2985	2960	2965.4	631	2965.4	down	down	correct
540937.BSE	Medico Remedies Ltd	20230925	69.24	70.9	69.24	70.3	2879	70.3	up	up	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230925	23.52	23.52	23.01	23.52	299221	23.52
540975.BSE	Aster DM Healthcare Ltd	20230925	328.05	331.9	328	328.85	5386	328.85	up	up	correct
540980.BSE	The Yamuna Syndicate Limited	20230925	18200	18200	18200	18200	2	18200
541019.BSE	H.G. Infra Engineering Limited	20230925	940.1	953	930	932.2	9302	932.2	down	down	correct
541083.BSE	Inflame Appliances Limited	20230925	668	668	625	628.4	8750	628.4	down	down	correct
541096.BSE	Bharat Parenterals Limited	20230925	565.3	565.3	541	550	452	550	down	down	correct
541143.BSE	Bharat Dynamics Limited	20230925	1005.1	1019.15	955.3	991.05	131022	991.05	down	down	correct
541144.BSE	Active Clothing Co Limited	20230925	71.95	71.95	68	69.52	2970	69.52	down	down	correct
541153.BSE	Bandhan Bank Limited	20230925	249.4	253.5	246.9	252.8	571467	252.8	up	up	correct
541163.BSE	Sandhar Technologies Limited	20230925	408.95	408.95	387.15	390.8	3925	390.8	down	down	correct
541195.BSE	Mishra Dhatu Nigam Limited	20230925	393.9	408.95	392.1	403.4	31185	403.4	up	down	incorrect
541206.BSE	Orissa Bengal Carrier Limited	20230925	50.1	50.75	49.35	49.63	5463	49.63	down	down	correct
541233.BSE	Lemon Tree Hotels Limited	20230925	116.55	116.7	112.15	112.85	270100	112.85	down	down	correct
541269.BSE	Chemfab Alkalis Limited	20230925	363.6	377.65	363.05	376.05	860	376.05	up	up	correct
541301.BSE	Orient Electric Limited	20230925	215.25	221	215.25	218.45	30540	218.45	up	up	correct
541304.BSE	Indo Us Bio-Tech Limited	20230925	210.2	219	210.2	219	8000	219	up	up	correct
541336.BSE	IndoStar Capital Finance Limited	20230925	172	173.5	166.1	173.5	4441	173.5	up	down	incorrect
541352.BSE	Megastar Foods Limited	20230925	293.95	301.4	291.5	295.5	3072	295.5	up	up	correct
541400.BSE	ZIM Laboratories Limited	20230925	116.05	127	116.05	124.5	58340	124.5	up	up	correct
541450.BSE	Adani Green Energy Limited	20230925	1019	1020	1002.3	1012.15	40911	1012.15	down	down	correct
541540.BSE	Solara Active Pharma Sciences Limited	20230925	346.05	355.8	346.05	352.75	1783	352.75	up	up	correct
541545.BSE	Talwalkars Healthclubs Limited	20230925	0.95	0.95	0.95	0.95	0	0.95
541546.BSE	Gayatri Highways Limited	20230925	0.85	0.85	0.85	0.85	60997	0.85
541556.BSE	RITES Limited	20230925	493.95	502.75	487.8	492.65	65301	492.65	down	down	correct
541557.BSE	Fine Organic Industries Limited	20230925	4974.3	4974.3	4903.25	4937.65	4014	4937.65	down	down	correct
541627.BSE	Hi-Tech Winding Systems Limited	20230925	1.86	1.95	1.77	1.86	1520	1.86
541634.BSE	Raw Edge Industrial Solutions Limited	20230925	51	51	47	49.25	1063	49.25	down	down	correct
541700.BSE	TCNS Clothing Co. Limited	20230925	369.95	369.95	360.85	366.6	3548	366.6	down	down	correct
541770.BSE	CreditAccess Grameen Limited	20230925	1288.05	1307.05	1277	1290.05	10185	1290.05	up	up	correct
541929.BSE	Synergy Green Industries Limited	20230925	220	222	217.5	220	9076	220
541956.BSE	Ircon International Limited	20230925	142.95	147.3	139.4	143.2	2375333	143.2	up	up	correct
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230925	598.65	600.35	595	600.35	346	600.35	up	up	correct
541974.BSE	Manorama Industries Limited	20230925	1811.75	1889.1	1803.2	1889.1	727	1889.1	up	up	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230925	810.5	814.9	787.25	796.6	19967	796.6	down	down	correct
542012.BSE	A-1 Acid Limited	20230925	390	390	380	381.85	11781	381.85	down	down	correct
542013.BSE	Dolfin Rubbers Limited	20230925	119.9	121.35	118	118.1	541	118.1	down	down	correct
542019.BSE	Shubham Polyspin Limited	20230925	19.95	19.95	18.35	18.85	5340	18.85	down	down	correct
542141.BSE	Techno Electric & Engineering Company Limited	20230925	511	517.75	506.4	511.65	2123	511.65	up	up	correct
542206.BSE	Nivaka Fashions Limited	20230925	2.65	2.65	2.52	2.61	5332	2.61	down	down	correct
542231.BSE	Nila Spaces Limited	20230925	3.18	3.23	3.18	3.23	30429	3.23	up	up	correct
542233.BSE	Trejhara Solutions Limited	20230925	104.65	104.65	104.56	104.56	14772	104.56	down	up	incorrect
542333.BSE	RPSG Ventures Limited	20230925	600	600	576.2	581.55	7799	581.55	down	down	correct
542351.BSE	Gloster Limited	20230925	756.2	770	745	747.35	2802	747.35	down	up	incorrect
542367.BSE	Xelpmoc Design and Tech Limited	20230925	84.5	84.75	82.8	84.58	5200	84.58	up	up	correct
542383.BSE	Ritco Logistics Limited	20230925	244	251	242.5	247.8	2035	247.8	up	up	correct
542399.BSE	Chalet Hotels Limited	20230925	548.85	553.2	543.85	546.9	1633	546.9	down	down	correct
542460.BSE	The Anup Engineering Limited	20230925	2034.95	2051	1960.6	1982	3079	1982	down	down	correct
542484.BSE	Arvind Fashions Limited	20230925	328.9	328.9	310.8	320.15	9206	320.15	down	down	correct
542597.BSE	MSTC Limited	20230925	400.85	408	396.85	397.9	18432	397.9	down	up	incorrect
542602.BSE	Embassy Office Parks REIT	20230925	306	358.6	303.11	304.16	23187	304.16	down	down	correct
542627.BSE	Chandni Machines Limited	20230925	16.62	16.62	16.62	16.62	6340	16.62
542649.BSE	Rail Vikas Nigam Limited	20230925	168	171.7	164.8	169.8	3392976	169.8	up	up	correct
542650.BSE	Metropolis Healthcare Limited	20230925	1411.05	1440.65	1405.1	1431.5	3541	1431.5	up	up	correct
542651.BSE	KPIT Technologies Limited	20230925	1080.95	1084.45	1045.1	1051.3	73650	1051.3	down	down	correct
542655.BSE	Vikas Multicorp Limited	20230925	5.65	5.67	5.45	5.5	4410553	5.5	down	down	correct
542665.BSE	Neogen Chemicals Limited	20230925	1699.95	1738.3	1696.5	1713.45	1110	1713.45	up	up	correct
542667.BSE	White Organic Retail Limited	20230925	6.87	6.87	6.86	6.86	7603	6.86	down	down	correct
542669.BSE	BMW Industries Ltd.	20230925	39.56	40.9	39.56	40.39	107293	40.39	up	up	correct
542670.BSE	Artemis Electricals Limited	20230925	17.76	18.2	16.88	17.26	105826	17.26	down	up	incorrect
542677.BSE	Mahesh Developers Limited	20230925	9.6	9.6	9.55	9.55	510	9.55	down	down	correct
542684.BSE	Prakash Pipes Limited	20230925	256	259.15	255	258.15	3280	258.15	up	up	correct
542685.BSE	Digicontent Limited	20230925	19.81	19.81	19.81	19.81	814	19.81
542721.BSE	Anand Rayons Ltd.	20230925	44.34	46.8	40.61	46.11	30897	46.11	up	up	correct
542725.BSE	SBC Exports Ltd.	20230925	21.38	22.38	20.75	22.38	526507	22.38	up	up	correct
542729.BSE	DCM Nouvelle Ltd.	20230925	163.3	166.25	161.4	165.4	2235	165.4	up	up	correct
542752.BSE	Affle India Ltd.	20230925	1085.05	1090.45	1057.2	1064.8	26101	1064.8	down	up	incorrect
542759.BSE	Spandana Sphoorty Financial Ltd.	20230925	764.95	764.95	744.85	759.05	4978	759.05	down	down	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20230925	358.5	363.4	355.3	358.3	2424	358.3	down	down	correct
542772.BSE	IIFL Wealth Management Ltd.	20230925	534.95	534.95	518.65	520	24317	520	down	down	correct
542773.BSE	IIFL Securities Ltd.	20230925	77.99	81.58	77.2	78.09	52315	78.09	up	down	incorrect
542774.BSE	APM Finvest Ltd.	20230925	82.56	82.56	77.05	81.79	1334733	81.79	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20230925	2973.35	3022.05	2973.35	3005.5	1251	3005.5	up	up	correct
542850.BSE	Goblin India Ltd.	20230925	52.45	52.45	48.56	50.8	26000	50.8	down	down	correct
542851.BSE	Gensol Engineering Ltd.	20230925	2030	2054	1972	1984.6	8486	1984.6	down	down	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230925	18.4	19.5	18.4	19.07	278056	19.07	up	down	incorrect
542862.BSE	Shahlon Silk Industries Ltd.	20230925	13.2	13.2	12.86	13.13	11719	13.13	down	down	correct
542865.BSE	Anuroop Packaging Ltd.	20230925	17.89	17.89	16.95	17.17	9191	17.17	down	down	correct
542867.BSE	CSB Bank Ltd.	20230925	328.05	331	324.9	329.15	11486	329.15	up	up	correct
543282.BSE	Niks Technology Limited	20230925	287.75	287.75	287.75	287.75	0	287.75
570001.BSE	Tata Motors Limited	20230925	419.1	421	416.6	417.35	63399	417.35	down	down	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20230925	1207	1208.95	1175.05	1198.2	3359	1198.2	down	down	correct
590006.BSE	Amrutanjan Health Care Limited	20230925	644.95	644.95	623.6	631.75	1889	631.75	down	down	correct
590018.BSE	Hisar Metal Industries Limited	20230925	164.9	165	164	164.2	3350	164.2	down	down	correct
590021.BSE	Bharat Rasayan Limited	20230925	9283	9283.05	9179.95	9202.5	47	9202.5	down	down	correct
590022.BSE	Eastern Silk Industries Limited	20230925	2.25	2.25	2.25	2.25	5500	2.25
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230925	538.05	544	531	537.75	91902	537.75	down	down	correct
590025.BSE	Ginni Filaments Limited	20230925	28.4	28.4	27.55	28.18	6101	28.18	down	down	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230925	73.74	78.31	73.61	76.13	185022	76.13	up	up	correct
590031.BSE	De Nora India Limited	20230925	1512.05	1598.9	1512.05	1588.6	1004	1588.6	up	up	correct
590051.BSE	Saksoft Limited	20230925	335.95	335.95	330	331.5	7185	331.5	down	down	correct
590062.BSE	The Andhra Sugars Limited	20230925	118.4	128.5	118.35	123.75	83867	123.75	up	up	correct
590071.BSE	Sundaram Finance Limited	20230925	2982.25	3225	2978.15	3151.9	9422	3151.9	up	up	correct
590072.BSE	Sundaram Brake Linings Limited	20230925	496.5	496.5	495.5	495.5	587	495.5	down	down	correct
590073.BSE	Wheels India Limited	20230925	775.5	786.75	775.5	781.1	1527	781.1	up	up	correct
590075.BSE	Lambodhara Textiles Limited	20230925	180	180	160.4	165.6	1650	165.6	down	down	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230925	49.73	50.04	49.73	50	3541	50	up	up	correct
590134.BSE	Madras Fertilizers Limited	20230925	76.06	78.8	76.06	77.57	55777	77.57	up	up	correct
5PAISA.BSE	5paisa Capital Limited	20230925	423	447.3	423	440.05	2843	440.05	up	up	correct
AARTIIND.BSE	Aarti Industries Limited	20230925	499.95	501.6	495.35	496.3	75633	496.3	down	down	correct
AAVAS.BSE	Aavas Financiers Limited	20230925	1665	1709.5	1648.8	1693.15	3575	1693.15	up	down	incorrect
AAYUSH.BSE	Aayush Food and Herbs Limited	20230925	27.56	27.95	26.02	26.39	4354	26.39	down	down	correct
ABBOTINDIA.BSE	Abbott India Limited	20230925	22571.0508	22720.6992	22345.6992	22640.5508	484	22640.5508	up	down	incorrect
ABMKNO.BSE	ABM Knowledgeware Limited	20230925	95.01	95.01	91.7	93.87	3219	93.87	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20230925	672.15	684	653.65	669.3	48441	669.3	down	up	incorrect
ACGL.BSE	Automobile Corporation of Goa Limited	20230925	1450.2	1470	1427.15	1460.85	1047	1460.85	up	up	correct
ADANIENT.BSE	Adani Enterprises Limited	20230925	2475.6001	2488.8999	2425	2481.95	96800	2481.95	up	up	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230925	827.6	831.4	819	825.4	76869	825.4	down	down	correct
ADANIPOWER.BSE	Adani Power Limited	20230925	383.5	385.85	378.15	380.5	445860	380.5	down	down	correct
ADANITRANS.BSE	Adani Transmission Limited	20230925	834.25	844.6	819.3	830.2	106632	830.2	down	down	correct
ADCON.BSE	Adcon Capital Services Limited	20230925	1.51	1.51	1.48	1.48	25160	1.48	down	down	correct
ADJIA.BSE	Adjia Technologies Ltd	20230925	31	31	31	31	1600	31
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230925	86.25	87.22	85.25	86	1260	86	down	down	correct
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230925	318.25	327	318.25	322.85	33146	322.85	up	up	correct
ADVIKCA.BSE	Advik Capital Limited	20230925	2.55	2.55	2.55	2.55	438625	2.55
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230925	358.95	370.05	357	363.8	656	363.8	up	up	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230925	12	13.37	11.8	12.8	590695	12.8	up	up	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230925	2530	2556.8999	2491.8	2511.6499	1857	2511.6499	down	up	incorrect
ALANSCOTT.BSE	Alan Scott Industriess Limited	20230925	67.54	67.54	67.54	67.54	840	67.54
ALICON.BSE	Alicon Castalloy Limited	20230925	846.95	874.25	841.05	860	2512	860	up	up	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20230925	87.05	92	86.32	86.85	6706	86.85	down	up	incorrect
ALOKTEXT.BSE	Alok Industries Limited	20230925	18.76	18.94	18.42	18.56	1524821	18.56	down	down	correct
AMAL.BSE	Amal Ltd	20230925	305	305	290	292.35	3872	292.35	down	down	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230925	637.1	639.75	632.9	636.7	39545	636.7	down	down	correct
AMDIND.BSE	AMD Industries Limited	20230925	55.8	55.8	53.1	53.14	17202	53.14	down	down	correct
AMINTAN.BSE	Amin Tannery Limited	20230925	2.27	2.38	2.22	2.34	19090	2.34	up	up	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20230925	36.65	37.66	35.6	35.67	142341	35.67	down	up	incorrect
ANJANIFOODS.BSE	Anjani Foods Limited	20230925	29.05	30.39	28.14	28.82	157	28.82	down	down	correct
ANSINDUS.BSE	ANS Industries Limited	20230925	7.54	7.57	7.54	7.57	41	7.57	up	up	correct
APARINDS.BSE	Apar Industries Limited	20230925	5377.6499	5465	5275	5430.0498	9640	5430.0498	up	up	correct
ARCHITORG.BSE	Archit Organosys Limited	20230925	60.4	61.39	59.13	59.95	103905	59.95	down	down	correct
ARENTERP.BSE	Rajdarshan Industries Limited	20230925	54.81	58.54	51.46	53.13	15839	53.13	down	down	correct
ARFIN.BSE	Arfin India Limited	20230925	38.75	40.84	38.75	39.52	764094	39.52	up	up	correct
ARMANFIN.BSE	Arman Financial Services Limited	20230925	2190.05	2249.25	2164	2210.75	825	2210.75	up	up	correct
ARVIND.BSE	Arvind Limited	20230925	168.8	172.5	165.75	166.85	65591	166.85	down	down	correct
ASHNI.BSE	Ashnisha Industries Limited	20230925	19.86	19.86	19.26	19.26	369185	19.26	down	down	correct
ASHRAM.BSE	Ashram Online.com Limited	20230925	5.43	5.58	5.06	5.4	1598	5.4	down	down	correct
ASIANPAINT.BSE	Asian Paints Limited	20230925	3277.05	3333.5	3270.25	3323.3	129100	3323.3	up	down	incorrect
ASIANTILES.BSE	Asian Granito India Limited	20230925	63.8	65	62.3	62.74	89830	62.74	down	down	correct
ASMTEC.BSE	ASM Technologies Limited	20230925	489.15	490	475	478.6	4458	478.6	down	up	incorrect
ASTRAL.BSE	Astral Poly Technik Limited	20230925	1841.2	1879.65	1810.1	1867.75	31074	1867.75	up	up	correct
ASYL.BSE	Advance Syntex Limited	20230925	4.51	4.9	4.51	4.9	7778	4.9	up	up	correct
ATUL.BSE	Atul Auto Ltd	20230925	7020.0498	7101.75	7007.3999	7024.4502	1143	7024.4502	up	up	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230925	76.16	77.95	76.16	77.8	334	77.8	up	up	correct
AXISBANK.BSE	Axis Bank Limited	20230925	1012.05	1025.9	1005.3	1019	66821	1019	up	up	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230925	5001	5060	4995.3501	5003.8999	8367	5003.8999	up	up	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20230925	1090	1117	1040	1109.2	1158	1109.2	up	up	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230925	1546.05	1590.5	1546.05	1576.75	90261	1576.75	up	up	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230925	25.98	27.64	25.84	26.84	4134953	26.84	up	up	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230925	7199.1499	7400	7199.1499	7282.4502	2863	7172.9106	up	up	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20230925	7594.9502	7848.3501	7510	7819.2002	125683	7819.2002	up	up	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20230925	63.54	64.05	62.4	63.07	4357	63.07	down	down	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20230925	2569.95	2578.25	2536.7	2558.3	3368	2558.3	down	down	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20230925	473.5	473.5	461.75	465.7	21645	465.7	down	up	incorrect
BAPACK.BSE	B & A Packaging India Limited	20230925	184.3	191.5	184.3	185.15	236	185.15	up	up	correct
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230925	48.1	48.2	47.4	47.85	849	47.85	down	down	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20230925	1.1	1.1	1.01	1.04	1321555	1.04	down	down	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20230925	606.6	611.4	603	611	2948	611	up	up	correct
BEMHY.BSE	Bemco Hydraulics Limited	20230925	775.3	775.3	735	751.3	561	751.3	down	up	incorrect
BESTEAST.BSE	Best Eastern Hotels Limited	20230925	19.86	21.94	19.86	19.86	20664	19.86
BFLAFL.BSE	BFL Asset Finvest Limited	20230925	14.5	14.95	13.98	14.42	3908	14.42	down	down	correct
BHARTIARTL.BSE	Bharti Airtel Limited	20230925	911	913	902.45	910	26310	910	down	up	incorrect
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230925	37.37	38	34.81	37	6375	37	down	down	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20230925	172.65	174.15	169.7	170.7	17508	170.7	down	down	correct
BIOCON.BSE	Biocon Limited	20230925	263.7	266	262.7	264	29118	264	up	up	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230925	49.65	49.67	48.56	49.2	534	49.2	down	down	correct
BLACKROSE.BSE	Black Rose Industries Limited	20230925	149.9	149.9	144.3	145.25	14647	145.25	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20230925	411.05	411.05	405.15	409.05	24761	409.05	down	down	correct
BLUECOAST.BSE	Blue Coast Hotels Limited	20230925	4.63	4.63	4.63	4.63	0	4.63
BNL.BSE	Beekay Niryat Limited	20230925	65.5	67.5	63	64.18	257114	64.18	down	down	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230925	79	80.2	78.21	78.96	23343	78.96	down	down	correct
BORORENEW.BSE	Borosil Renewables Ltd	20230925	414.15	420.2	409.3	410.1	14180	410.1	down	down	correct
BOSCHLTD.BSE	Bosch Limited	20230925	19010.0508	19180.75	19010.0508	19099.8008	287	19099.8008	up	up	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20230925	352	353.5	348.05	351.85	119593	351.85	down	down	correct
BRNL.BSE	Bharat Road Network Limited	20230925	42.02	43	41.45	42.18	43979	42.18	up	up	correct
BSOFT.BSE	BSOFT	20230925	486.05	496.15	484.85	488.45	30070	488.45	up	down	incorrect
BURGERKING.BSE	Burger King India Limited	20230925	123.05	124.1	120.65	121.45	118923	121.45	down	down	correct
CANBK.BSE	Canara Bank	20230925	384	384.45	373.75	375.1	356747	375.1	down	up	incorrect
CASTROLIND.BSE	Castrol India Limited	20230925	139.9	142	137.4	137.85	167837	137.85	down	down	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230925	8.96	9.2	8.85	8.95	64376	8.95	down	down	correct
CEATLTD.BSE	CEAT Limited	20230925	2106.6499	2160.6499	2106.6499	2145.75	5988	2145.75	up	up	correct
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230925	5.89	5.91	5.89	5.89	22439	5.89
CESC.BSE	CESC Limited	20230925	90.72	92.7	90.5	90.97	289830	90.97	up	up	correct
CGCL.BSE	Capri Global Capital Limited	20230925	790	810.85	760	765.05	73923	765.05	down	down	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20230925	478	480	465	479.15	1772	479.15	up	up	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230925	231.7	235.05	226.5	229.4	27797	229.4	down	up	incorrect
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230925	138.65	139.85	136.2	138.05	1031	138.05	down	down	correct
CHITRTX.BSE	Chitradurga Spintex Limited	20230925	33.56	33.56	33.56	33.56	10	33.56
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230925	3.15	3.15	3.15	3.15	469	3.15
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230925	1185	1197	1175.35	1182.65	30106	1182.65	down	down	correct
CIL.BSE	Citizen Infoline Limited	20230925	29.58	29.58	29.58	29.58	255	29.58
CINEVISTA.BSE	Cinevista Limited	20230925	14.41	14.79	14.41	14.65	12524	14.65	up	up	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20230925	25.4	25.4	23.28	24.44	43	24.44	down	down	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230925	2001.3	2013.9	1997.5	2001.65	5242	2001.65	up	down	incorrect
COMFINTE.BSE	Comfort Intech Limited	20230925	6.78	6.78	6.32	6.53	1459553	6.53	down	down	correct
COMPUSOFT.BSE	Compucom Software Limited	20230925	22.8	22.8	21.65	21.73	5091	21.73	down	up	incorrect
CONFIPET.BSE	Confidence Petroleum India Limited	20230925	85.75	87.5	85.58	85.84	56646	85.84	up	up	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230925	41.59	41.59	39.49	39.5	1432	39.5	down	down	correct
CROWNTOURS.BSE	Crown Tours Limited	20230925	24	24.2	24	24.2	1900	24.2	up	up	correct
CSL.BSE	Continental Securities Limited	20230925	5.22	5.28	4.95	5	70256	5	down	down	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20230925	98.53	98.53	98.53	98.53	820	98.53
CUB.BSE	City Union Bank Ltd	20230925	130.95	130.95	128.25	129.45	131596	129.45	down	down	correct
CYIENT.BSE	Cyient Limited	20230925	1633.6	1665	1604.8	1646.35	9944	1646.35	up	down	incorrect
DABUR.BSE	Dabur India Limited	20230925	561.95	562	552.85	553.85	22565	553.85	down	up	incorrect
DAMOINDUS.BSE	Damodar Industries Limited	20230925	50.85	50.85	48.46	48.96	11466	48.96	down	down	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20230925	582.95	589.5	575	578.55	2505	578.55	down	down	correct
DCBBANK.BSE	DCB Bank Limited	20230925	127.95	127.95	124.45	125.55	91643	125.55	down	down	correct
DELTA.BSE	Delta Industrial Resources Limited	20230925	16.9	16.99	16.5	16.99	1117	16.99	up	up	correct
DHRUV.BSE	Dhruv Consultancy Services Limited	20230925	58.3	59.1	57.6	58.37	3999	58.37	up	up	correct
DHUNINV.BSE	Dhunseri Investments Limited	20230925	752	756.15	743.1	747	1098	747	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20230925	48	48.02	47	47.11	3103	47.11	down	up	incorrect
DOLLAR.BSE	Dollar Industries Limited	20230925	425.1	428.45	418	423.65	10617	423.65	down	down	correct
DONEAR.BSE	Donear Industries Limited	20230925	104.5	107	103.9	104.6	10292	104.6	up	up	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230925	5520.3501	5531.1499	5430	5439.3999	31709	5439.3999	down	down	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230925	272.7	278.15	267.25	278.15	48	278.15	up	up	correct
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230925	679.95	680	658	673.25	811	673.25	down	down	correct
DUKEOFS.BSE	Duke Offshore Limited	20230925	9	9.45	9	9.45	18519	9.45	up	up	correct
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230925	101.43	109.75	100.9	106.44	1345192	106.44	up	up	correct
DYNAMIND.BSE	Dynamic Industries Limited	20230925	62.49	63.95	61.15	62.41	2242	62.41	down	up	incorrect
DYNPRO.BSE	Dynemic Products Limited	20230925	350.05	363.1	350	362.4	1050	362.4	up	up	correct
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230925	4.85	5.04	4.85	4.97	25772	4.97	up	down	incorrect
EIHOTEL.BSE	EIH Limited	20230925	234.4	235.15	226.2	227.5	55316	227.5	down	down	correct
EKC.BSE	Everest Kanto Cylinder Limited	20230925	122.4	125.25	121	121.75	27299	121.75	down	up	incorrect
EMAMILTD.BSE	Emami Limited	20230925	511.1	534.35	511.1	515.6	15995	515.6	up	up	correct
EMKAY.BSE	Emkay Global Financial Services Limited	20230925	87.06	87.06	84.02	84.86	3022	84.86	down	down	correct
ENDURANCE.BSE	Endurance Technologies Limited	20230925	1602.4	1634.45	1580.75	1588.05	938	1588.05	down	down	correct
ENERGYDEV.BSE	Energy Development Company Limited	20230925	20	20.64	19.56	19.91	8705	19.91	down	down	correct
ENGINERSIN.BSE	Engineers India Limited	20230925	144.65	145.05	143.05	143.6	59060	143.6	down	down	correct
ENTRINT.BSE	Enterprise International Limited	20230925	23.24	23.24	20.86	21.16	1545	21.16	down	down	correct
ESCORTS.BSE	Escorts Limited	20230925	3126.2	3255	3105.6499	3235.7	9632	3235.7	up	up	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20230925	14.18	14.45	14.18	14.45	45542	14.45	up	up	correct
ESTER.BSE	Ester Industries Limited	20230925	93.81	94.45	93.3	93.43	3606	93.43	down	down	correct
EVEREADY.BSE	Eveready Industries India Limited	20230925	389	391.4	380	384.2	20901	384.2	down	down	correct
EVERESTO.BSE	Everest Organics Limited	20230925	118.7	119.95	113.55	115.7	6461	115.7	down	down	correct
FEL.BSE	Future Enterprises Limited	20230925	0.92	0.92	0.92	0.92	10340	0.92
FELDVR.BSE	Future Enterprises Limited	20230925	5.88	5.88	5.6	5.6	309	5.6	down	down	correct
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230925	43.2	43.2	41.6	41.6	6000	41.6	down	down	correct
GAIL.BSE	GAIL (India) Limited	20230925	121.55	122.8	120	122.35	655817	122.35	up	up	correct
GALADAFIN.BSE	Galada Finance Limited	20230925	13.59	13.59	13.59	13.59	184	13.59
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230925	691.95	694	671.4	683.65	455	683.65	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20230925	962.05	969.05	957.45	961.8	2707	961.8	down	down	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230925	448.4	473.8	448.4	451.85	25015	451.85	up	up	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20230925	6.8	6.89	6.52	6.75	11000	6.75	down	down	correct
GCMSECU.BSE	GCM Securities Limited	20230925	1.38	1.42	1.38	1.4	180694	1.4	up	up	correct
GENPHARMA.BSE	Generic Pharmasec Ltd	20230925	3.99	4.09	3.86	3.97	341761	3.97	down	down	correct
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230925	271.75	275.9	265.95	270.1	156978	270.1	down	down	correct
GEPIL.BSE	GE Power India Limited	20230925	179.95	179.95	173.25	173.85	19313	173.85	down	up	incorrect
GHCL.BSE	GHCL Limited	20230925	635.55	635.55	613.6	617	11058	617	down	down	correct
GITARENEW.BSE	Gita Renewable Energy Limited	20230925	125.2	125.3	120	123.05	1510	123.05	down	down	correct
GKB.BSE	GKB Ophthalmics Limited	20230925	101	101	98	98.83	1265	98.83	down	down	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230925	74	77	74	77	5	77	up	up	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20230925	37.02	37.96	37.02	37.96	62992	37.96	up	up	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230925	268.15	270.4	263.9	268.25	166162	268.25	up	down	incorrect
GODAVARI.BSE	Godavari Drugs Limited	20230925	96.1	99.45	91.05	92.25	21084	92.25	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20230925	560.65	562.4	551.65	556.3	8190	556.3	down	up	incorrect
GOGIACAP.BSE	Gogia Capital Services Limited	20230925	81.88	81.88	81.88	81.88	0	81.88
GOKAKTEX.BSE	Gokak Textiles Limited	20230925	40	40.05	40	40.05	817	40.05	up	up	correct
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230925	114	114	111.55	112	5360	112	down	up	incorrect
GOLDENTOBC.BSE	Golden Tobacco Limited	20230925	52.05	55	52.05	54.02	927	54.02	up	up	correct
GOLDIAM.BSE	Goldiam International Limited	20230925	127.05	129	126.8	127.45	14571	127.45	up	up	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230925	112	118	98.5	104.85	6039	104.85	down	down	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20230925	125.3	126.95	124.55	125.05	27637	125.05	down	down	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230925	127	129.4	125.35	126.95	35275	126.95	down	down	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20230925	141.55	142	138.5	139.05	22947	139.05	down	down	correct
GSPL.BSE	Gujarat State Petronet Limited	20230925	288.95	289.45	284.35	284.7	8245	284.7	down	up	incorrect
GSS.BSE	GSS Infotech Limited	20230925	210	210	200.8	202.45	2982	202.45	down	up	incorrect
GTL.BSE	GTL Limited	20230925	9.07	9.07	8.8	9.03	141769	9.03	down	down	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20230925	1.13	1.13	1.09	1.11	44303100	1.11	down	down	correct
HAL.BSE	Hindustan Aeronautics Limited	20230925	1940.025	1945.5	1907.5	1927.375	86718	1927.375	down	down	correct
HALDER.BSE	Halder Venture Limited	20230925	331.95	332	321	321.25	94	321.25	down	down	correct
HARIAEXPO.BSE	Haria Exports Limited	20230925	4.8	4.8	4.43	4.43	4435	4.43	down	down	correct
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230925	1.76	1.85	1.76	1.8	23193	1.8	up	up	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230925	6997.9502	6997.9502	6766	6830.4502	425	6830.4502	down	down	correct
HBANKETF.BSE	HDFC Mutual Fund	20230925	451.9	454.54	450.39	452.74	175	452.74	up	up	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230925	6.1	6.1	6.1	6.1	4975	6.1
HBLPOWER.BSE	HBL Power Systems Limited	20230925	247.65	262.4	245.1	257.15	208467	257.15	up	up	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20230925	17.2	17.35	17.05	17.05	43858	17.05	down	down	correct
HCLTECH.BSE	HCL Technologies Limited	20230925	1271.95	1277.65	1256.45	1263.4	42729	1263.4	down	down	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230925	2646.5	2697.6001	2646.5	2670.75	15704	2670.75	up	up	correct
HDFCBANK.BSE	HDFC Bank Limited	20230925	1528	1540.8	1525.7	1531.7	306624	1531.7	up	up	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20230925	2.6	2.75	2.5	2.7	423049	2.7	up	up	correct
HEIDELBERG.BSE	HeidelbergCement India Limited	20230925	177	181.25	176.3	178.9	30585	178.9	up	up	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230925	3021.7	3021.7	2969	2973.95	6214	2973.95	down	down	correct
HIL.BSE	HIL Limited	20230925	2888.95	2909.75	2859	2865.25	356	2865.25	down	down	correct
HINDALCO.BSE	Hindalco Industries Limited	20230925	478.55	478.55	466.7	469.35	526876	469.35	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20230925	15.52	15.92	15.52	15.63	95688	15.63	up	up	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20230925	15.07	15.07	15.07	15.07	16784	15.07
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230925	162.5	162.5	156.3	156.75	78170	156.75	down	down	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20230925	2475.05	2491	2460.1001	2476.3999	73946	2476.3999	up	up	correct
HIRECT.BSE	Hind Rectifiers Limited	20230925	354.85	354.85	354.85	354.85	65	354.85
HMVL.BSE	Hindustan Media Ventures Limited	20230925	71	71	68.05	69.2	9951	69.2	down	down	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20230925	32.71	33.89	32.71	32.96	54495	32.96	up	down	incorrect
HONAUT.BSE	Honeywell Automation India Limited	20230925	40698.6016	40698.6016	40300	40557.5	60	40557.5	down	down	correct
HPL.BSE	HPL Electric & Power Limited	20230925	219.2	222.65	215.65	216.85	34100	216.85	down	down	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20230925	228.7	248.55	228.7	247.1	381264	247.1	up	up	correct
ICICIBANK.BSE	ICICI Bank Limited	20230925	959.95	961	941.5	956.45	197424	956.45	down	down	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230925	579.95	579.95	569.25	577.85	14214	577.85	down	down	correct
ICSL.BSE	Integrated Capital Services Ltd	20230925	4.06	4.06	3.91	3.94	5750	3.94	down	down	correct
IDEA.BSE	Vodafone Idea Limited	20230925	11.32	11.49	11.08	11.32	41726890	11.32
IFCI.BSE	IFCI Limited	20230925	23.25	23.39	21.8	22.08	10964740	22.08	down	down	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20230925	471.85	471.85	460	461.8	4485	461.8	down	down	correct
IFINSEC.BSE	India Finsec Limited	20230925	32.73	32.75	32.7	32.75	72	32.75	up	up	correct
IIFL.BSE	IIFL Finance Limited	20230925	584.95	589.5	574.3	576.1	15002	576.1	down	up	incorrect
IISL.BSE	Indian Infotech Software Ltd	20230925	3.75	3.75	3.57	3.57	14	3.57	down	down	correct
IMPAL.BSE	India Motor Parts & Accessories Limited	20230925	801	802.5	791.3	792.9	420	792.9	down	up	incorrect
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230925	244	245	240.2	240.55	2918	240.55	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230925	11.58	11.58	11.58	11.58	209	11.58
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230925	50.81	51.65	49.6	49.82	14675	49.82	down	down	correct
INDRAIND.BSE	Indra Industries Limited	20230925	6.98	6.99	6.33	6.99	9251	6.99	up	up	correct
INDRENEW.BSE	Ind Renewable Energy Limited	20230925	22.18	22.18	21.75	22.18	8781	22.18
INDUSFINL.BSE	Indus Finance Limited	20230925	17.85	17.85	16.96	16.96	2995	16.96	down	down	correct
INDUSINDBK.BSE	IndusInd Bank Limited	20230925	1454.95	1454.95	1434.8	1442.05	20167	1442.05	down	up	incorrect
INDUSTOWER.BSE	Indus Towers Ltd	20230925	182.7	187.35	182.3	186	298298	186	up	up	correct
INFY.BSE	Infosys Limited	20230925	1494.95	1494.95	1471.65	1474.75	438533	1474.75	down	down	correct
INTERDIGI.BSE	Interworld Digital Limited	20230925	0.38	0.38	0.38	0.38	510493	0.38
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230925	34.25	36.9	34.25	36.9	5723	36.9	up	up	correct
IOB.BSE	Indian Overseas Bank	20230925	44.11	45	42.67	43.46	4101973	43.46	down	down	correct
IOC.BSE	Indian Oil Corporation Limited	20230925	92.57	92.65	91.76	91.92	709369	91.92	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230925	476.2	478.1	465.3	467.65	44759	467.65	down	down	correct
ISWL.BSE	India Steel Works Limited	20230925	2.21	2.21	2.08	2.11	134647	2.11	down	down	correct
ITC.BSE	ITC Limited	20230925	442.65	443.8	438.45	442.6	371289	442.6	down	down	correct
ITDCEM.BSE	ITD Cementation India Limited	20230925	218.1	218.5	212.4	214.9	38868	214.9	down	down	correct
IVC.BSE	IL&FS Investment Managers Limited	20230925	7.86	8.1	7.86	8.09	35123	8.09	up	up	correct
IWP.BSE	The Indian Wood Products Company Limited	20230925	36.3	36.5	35.02	35.99	44403	35.99	down	down	correct
IZMO.BSE	Izmo Ltd	20230925	186.75	189.8	186.75	189.8	207	189.8	up	up	correct
JAGANLAM.BSE	Jagan Lamps Limited	20230925	68.13	76.9	67	74.54	46243	74.54	up	down	incorrect
JAGRAN.BSE	Jagran Prakashan Limited	20230925	99.85	101.6	97.25	98.3	17433	98.3	down	up	incorrect
JAICORPLTD.BSE	Jai Corp Limited	20230925	205.55	210.75	205.1	208.15	67245	208.15	up	up	correct
JAIPAN.BSE	Jaipan Industries Limited	20230925	41.3	41.3	41.3	41.3	1079	41.3
JAMESWARREN.BSE	James Warren Tea Limited	20230925	246.25	255.75	246.25	247.1	445	247.1	up	up	correct
JAMSHRI.BSE	Jamshri Realty Limited	20230925	4479	4479	4479	4479	0	4479
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230925	274.05	277.75	270	271.3	636	271.3	down	up	incorrect
JAYCH.BSE	Jayshree Chemicals Limited	20230925	8.2	8.28	7.85	7.95	32547	7.95	down	down	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230925	37.8	38.79	36.75	36.82	42687	36.82	down	up	incorrect
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230925	109.79	110	107	107.44	26621	107.44	down	down	correct
JCTLTD.BSE	JCT Limited	20230925	3.57	3.57	3.1	3.16	10777566	3.16	down	down	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20230925	5.5	5.5	5.26	5.5	4752	5.5
JHACC.BSE	Jhaveri Credits and Capital Limited	20230925	152.9	152.9	152.9	152.9	1294	152.9
JHS.BSE	JHS Svendgaard Laboratories Limited	20230925	21.65	21.8	21.53	21.53	28750	21.53	down	down	correct
JINDALSAW.BSE	Jindal Saw Limited	20230925	349.95	359.95	349.95	352.95	42372	352.95	up	up	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230925	688.8	698.8	682.75	695.35	27334	695.35	up	up	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230925	577.05	577.5	550	561.7	4468	561.7	down	down	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230925	31	31.65	31	31.06	10565	31.06	up	up	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230925	63.07	63.85	61.25	61.79	363077	61.79	down	down	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230925	17.22	17.22	17.22	17.22	338	17.22
JKIL.BSE	J. Kumar Infraprojects Limited	20230925	408.45	433	408.45	428.4	61345	428.4	up	down	incorrect
JKPAPER.BSE	JK Paper Limited	20230925	382	393.95	381.15	387.1	78716	387.1	up	up	correct
JMFINANCIL.BSE	JM Financial Limited	20230925	85.53	87.45	84.86	85.28	197688	85.28	down	up	incorrect
JMGCORP.BSE	JMG Corporation Limited	20230925	2.02	2.02	2.02	2.02	300	2.02
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230925	11.76	12.32	11.65	11.76	2688839	11.76
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230925	10.52	10.85	10.35	10.53	63510240	10.53	up	up	correct
JPTSEC.BSE	JPT Securities Limited	20230925	7.38	7.38	7.38	7.38	51	7.38
JSL.BSE	Jindal Stainless Limited	20230925	457	467.85	440	442.7	73844	442.7	down	down	correct
JSWSTEEL.BSE	JSW Steel Limited	20230925	774.05	783.45	774.05	779.9	49552	779.9	up	down	incorrect
JTAPARIA.BSE	J. Taparia Projects Limited	20230925	44.74	44.74	44.74	44.74	1982	44.74
JTEKTINDIA.BSE	JTEKT India Ltd	20230925	145.05	145.65	142.5	145.2	24270	145.2	up	down	incorrect
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230925	526.55	543.25	526.55	541.25	54964	541.25	up	up	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230925	426.1	432.95	420.55	422.55	4562	422.55	down	down	correct
JYOTI.BSE	Jyoti Limited	20230925	58.6	58.6	58.6	58.6	16035	58.6
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230925	1700.05	1714.9	1660.2	1681.15	8280	1681.15	down	up	incorrect
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230925	451.15	454.75	440	441.4	3640	441.4	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230925	1330.05	1377.55	1330.05	1374.5	7142	1374.5	up	up	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230925	616.35	632.65	616.35	629.75	3863	629.75	up	up	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230925	12.65	13.25	12.5	13	11660	13	up	up	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230925	200	204.8	200	203.1	1828	203.1	up	up	correct
KAMDHENU.BSE	Kamdhenu Limited	20230925	291.7	299.05	290.8	297.2	4870	297.2	up	up	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230925	77.1	77.1	71.3	73.47	2591	73.47	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230925	129.9	139.8	129.9	133.5	20806	133.5	up	up	correct
KARNAVATI.BSE	Karnavati Finance Limited	20230925	2.29	2.29	2.09	2.14	505708	2.14	down	down	correct
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230925	136.4	138.85	132.5	135.75	109014	135.75	down	up	incorrect
KAYCEEI.BSE	Kaycee Industries Limited	20230925	10810	11134.9502	10810	10850.0498	4	10850.0498	up	up	correct
KBSINDIA.BSE	KBS India Limited	20230925	10.76	10.76	10.28	10.32	20288	10.32	down	up	incorrect
KCDGROUP.BSE	Ruchika Industries India Ltd	20230925	23.49	23.49	21.58	21.58	8148	21.58	down	down	correct
KCLINFRA.BSE	KCL Infra Projects Limited	20230925	1.76	1.76	1.76	1.76	54035	1.76
KCP.BSE	The KCP Limited	20230925	113.7	115.6	112.8	113.3	8365	113.3	down	down	correct
KDDL.BSE	KDDL Limited	20230925	2007.8	2025.65	1978.15	1986.45	460	1986.45	down	down	correct
KESARENT.BSE	Kesar Enterprises Limited	20230925	100	103.89	94	96.09	16059	96.09	down	down	correct
KESORAMIND.BSE	Kesoram Industries Limited	20230925	88.1	90.2	86.12	88.05	27237	88.05	down	up	incorrect
KEYFINSER.BSE	Keynote Corporate Services Limited	20230925	113.85	114.85	111.7	111.85	540	111.85	down	down	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230925	53.37	54.48	53	53.17	4890	53.17	down	up	incorrect
KHODAY.BSE	Khoday India Limited	20230925	109.14	116.93	109.14	116.93	8201	116.93	up	up	correct
KHOOBSURAT.BSE	Khoobsurat Limited	20230925	1.21	1.23	1.16	1.19	284526	1.19	down	down	correct
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230925	1.52	1.52	1.52	1.52	12156	1.52
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230925	475	475	458.15	460.3	2813	460.3	down	up	incorrect
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230925	835.05	836.55	813	814.2	5227	814.2	down	down	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230925	604.65	625	586.15	597.15	22209	597.15	down	down	correct
KITEX.BSE	Kitex Garments Limited	20230925	194.9	205.9	193.4	199.9	15619	199.9	up	up	correct
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230925	15.12	15.12	13.71	13.71	310	13.71	down	down	correct
KLBRENG-B.BSE	Kilburn Engineering Limited	20230925	170.2	170.2	165.5	170.15	537359	170.15	down	down	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230925	33.9	39.2	33.9	36.99	903845	36.99	up	down	incorrect
KNRCON.BSE	KNR Constructions Limited	20230925	279.2	289	275	276.3	63331	276.3	down	down	correct
KOCL.BSE	Kokuyo Camlin Ltd	20230925	2.06	2.15	2.02	2.06	6526	2.06
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230925	134.75	139.8	134.75	137.25	7750	137.25	up	up	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230925	455.25	473.9	441.4	470.15	33590	470.15	up	up	correct
KOPRAN.BSE	Kopran Limited	20230925	219.55	225.35	219.55	223.25	4346	223.25	up	up	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230925	1764	1789	1757	1784.7	56567	1784.7	up	up	correct
KRBL.BSE	KRBL Limited	20230925	402.8	407.1	397.05	402.3	32768	402.3	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20230925	71	73.99	68.3	69.39	4218	69.39	down	down	correct
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230925	19	19	19	19	200	19
KRITINUT.BSE	Kriti Nutrients Limited	20230925	74.45	74.45	71.6	71.67	1705	71.67	down	down	correct
KRL.BSE	Kintech Renewables Limited	20230925	5427.6001	5427.6001	5427.6001	5427.6001	7	5427.6001
KSCL.BSE	Kaveri Seed Company Limited	20230925	640	643.95	631.5	636.4	21169	636.4	down	down	correct
KTKBANK.BSE	The Karnataka Bank Limited	20230925	246.5	253.95	241.25	252.9	227112	252.9	up	up	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230925	69.25	71.58	69.25	70.45	2055	70.45	up	up	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230925	14954.7002	14954.7002	14651.0498	14684.3496	167	14684.3496	down	up	incorrect
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230925	1040.05	1051.2	1018.25	1023.3	4962	1023.3	down	down	correct
LIBORD.BSE	Libord Securities Limited	20230925	11.2	11.2	11.2	11.2	70	11.2
LKPFIN.BSE	LKP Finance Limited	20230925	100	100	95.25	99.4	2841	99.4	down	down	correct
LKPSEC.BSE	LKP Securities Limited	20230925	12.31	12.44	12	12.22	44947	12.22	down	down	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230925	41.3	42.75	41.3	41.62	124827	41.62	up	up	correct
LOVABLE.BSE	Lovable Lingerie Limited	20230925	128	128.5	125	125.75	10555	125.75	down	down	correct
LT.BSE	Larsen & Toubro Limited	20230925	2918.8501	2921	2870.55	2902.95	40893	2902.95	down	down	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230925	5464.95	5464.95	5363.8	5373.7	6102	5373.7	down	down	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230925	85.8	85.8	83.2	84.04	5041	84.04	down	down	correct
LUPIN.BSE	Lupin Limited	20230925	1097.1	1115	1094.15	1110.45	15412	1110.45	up	up	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230925	5.65	5.7	5.3	5.35	2029	5.35	down	down	correct
M&M.BSE	Mahindra & Mahindra Limited	20230925	1608.25	1619.15	1585	1588.95	55447	1588.95	down	down	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230925	296.75	306.35	296.75	300	124725	300	up	up	correct
MAANALU.BSE	Maan Aluminium Limited	20230925	87.6	87.6	87.58	87.58	11116	87.58	down	down	correct
MACPLASQ.BSE	Machino Plastics Limited	20230925	171.8	179.25	171.8	179.25	4753	179.25	up	up	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20230925	52	53.9	51.05	51.77	11215	51.77	down	down	correct
MADHUCON.BSE	Madhucon Projects Limited	20230925	5.3	5.3	5.18	5.18	11546	5.18	down	down	correct
MAHABANK.BSE	Bank of Maharashtra	20230925	47.29	47.45	45.61	46.15	2143349	46.15	down	down	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230925	555	560	537.2	542.05	18051	542.05	down	down	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20230925	47.46	47.5	46.7	46.84	8687	46.84	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230925	65.58	65.58	64.75	64.94	20600	64.94	down	down	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20230925	139.05	142.65	138.65	140.4	188637	140.4	up	down	incorrect
MANUGRAPH.BSE	Manugraph India Limited	20230925	23.3	23.31	22.1	23.15	7565	23.15	down	down	correct
MARALOVER.BSE	Maral Overseas Limited	20230925	76.63	78	73.25	73.57	14977	73.57	down	up	incorrect
MARICO.BSE	Marico Limited	20230925	571.25	580.3	571.25	578.6	17831	578.6	up	up	correct
MARUTI.BSE	Maruti Suzuki India Limited	20230925	10536.4502	10720	10520.0996	10586.25	21249	10586.25	up	up	correct
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230925	543.3	561.55	531.05	555.8	70939	555.8	up	up	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230925	135.5	141.1	135.5	139.75	11303	139.75	up	up	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230925	13.3	13.5	13.3	13.5	17167	13.5	up	up	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20230925	1784.05	1950	1776.65	1903.25	199538	1903.25	up	up	correct
MEL.BSE	Meenakshi Enterprises Limited	20230925	19.89	19.89	18.9	18.9	9075	18.9	down	down	correct
METALFORGE.BSE	Metalyst Forgings Limited	20230925	4.9	4.9	4.44	4.44	23401	4.44	down	down	correct
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230925	100	102.75	96.1	100.6	6784	100.6	up	up	correct
MFSL.BSE	Max Financial Services Limited	20230925	917.25	920.4	907.25	915.25	12661	915.25	down	down	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230925	158.25	166.95	158.25	160	1588	160	up	up	correct
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230925	403	406.8	396.7	397.6	7725	397.6	down	down	correct
MIDINDIA.BSE	Mid India Industries Limited	20230925	8.25	8.25	7.94	7.97	12254	7.97	down	down	correct
MINID.BSE	Mini Diamonds (India) Limited	20230925	18.02	18.73	18.02	18.7	1276	18.7	up	up	correct
MIRCELECTR.BSE	MIRC Electronics Limited	20230925	21.36	21.36	21.36	21.36	1262	21.36
MIRZAINT.BSE	Mirza International Limited	20230925	43.5	43.55	42.88	43.03	46790	43.03	down	down	correct
MOHITE.BSE	Mohite Industries Limited	20230925	25.9	25.9	25.9	25.9	100	25.9
MORGANITE.BSE	Morganite Crucible (India) Limited	20230925	1386	1390	1340	1345.95	673	1345.95	down	down	correct
MPSLTD.BSE	MPS Limited	20230925	1540	1635	1540	1588.15	3782	1588.15	up	up	correct
MRF.BSE	MRF Limited	20230925	109050.8516	109414.4531	107700	109266.5	171	109266.5	up	up	correct
MRP.BSE	MRP Agro Ltd	20230925	138.7	138.7	138	138	2000	138	down	down	correct
MSPL.BSE	MSP Steel & Power Limited	20230925	14.03	14.03	13.9	14.03	163235	14.03
MUNJALSHOW.BSE	Munjal Showa Limited	20230925	146.55	148.05	146.05	147.2	323	147.2	up	down	incorrect
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230925	55.49	57.35	48.3	50.76	23890	50.76	down	down	correct
NAM.BSE	Nam Securities Limited	20230925	60	60	60	60	0	60
NATCAPSUQ.BSE	Natural Capsules Limited	20230925	395.1	401.5	389	391.65	5778	391.65	down	down	correct
NATIONALUM.BSE	National Aluminium Company Limited	20230925	88.21	94.09	88.21	93.31	308418	93.31	up	up	correct
NATPEROX.BSE	National Peroxide Limited	20230925	1748.8	1748.8	1661.4	1661.4	6281	1661.4	down	down	correct
NAUKRI.BSE	Info Edge (India) Limited	20230925	4291.0498	4302.1001	4238.1001	4258.8999	3402	4258.8999	down	down	correct
NAYSAA.BSE	Naysaa Securities Limited	20230925	195.6	195.6	184.55	187.15	13222	187.15	down	down	correct
NCC.BSE	NCC Limited	20230925	151.8	152.05	148.05	149.1	558806	149.1	down	up	incorrect
NCCBLUE.BSE	NCC Bluewater Products Limited	20230925	6.94	6.94	6.94	6.94	500	6.94
NCLIND.BSE	NCL Industries Limited	20230925	216.65	220.3	215.6	216.3	8342	216.3	down	down	correct
NDL.BSE	Nandan Denim Limited	20230925	23.41	24.44	23.41	23.66	11056	23.66	up	up	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230925	14.24	14.24	14.24	14.24	453	14.24
NESTLEIND.BSE	Nestlé India Limited	20230925	22532.5	22700	22449.8496	22645.25	781	22645.25	up	up	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230925	58.71	59.44	58.05	58.93	1816	58.93	up	up	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20230925	850.1	882.65	850.1	860.2	8957	860.2	up	down	incorrect
NEWLIGHT.BSE	New Light Apparels Limited	20230925	18.15	18.15	17.9	17.9	944	17.9	down	down	correct
NFL.BSE	National Fertilizers Limited	20230925	72.71	76.46	72.71	73.57	159577	73.57	up	up	correct
NHPC.BSE	NHPC Ltd	20230925	52.74	52.74	51.5	52.24	1700288	52.24	down	down	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20230925	115.55	118	115.55	116.35	12033	116.35	up	up	correct
NIKKIGL.BSE	Nikki Global Finance Limited	20230925	5.69	5.8	5.69	5.8	534	5.8	up	up	correct
NILE.BSE	Nile Limited	20230925	708	708	685	690.7	3109	690.7	down	down	correct
NINSYS.BSE	NINtec Systems Limited	20230925	335	347.95	326	338.45	692	338.45	up	up	correct
NITCO.BSE	NITCO Limited	20230925	18.41	19.3	18.41	19.04	13958	19.04	up	up	correct
NMDC.BSE	NMDC Limited	20230925	143.05	144.3	141.8	143	1965967	143	down	down	correct
NOCIL.BSE	NOCIL Limited	20230925	234.5	238	231.45	231.8	16525	231.8	down	down	correct
NORRIS.BSE	Norris Medicines Limited	20230925	11.75	11.75	11.07	11.75	1165	11.75
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230925	14.25	14.25	14.25	14.25	0	14.25
NPRFIN.BSE	NPR Finance Limited	20230925	14.25	14.25	14.25	14.25	200	14.25
NTCIND.BSE	ntc industries limited	20230925	90.99	90.99	87.32	88.07	1811	88.07	down	up	incorrect
NTPC.BSE	NTPC Limited	20230925	238.15	240.1	236.95	239.6	810337	239.6	up	up	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20230925	138.6	146	138.5	142	575	142	up	up	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20230925	60	62.99	60	62.4	4417	62.4	up	up	correct
OFSS.BSE	Oracle Financial Services Software Limited	20230925	4231.75	4231.75	4115	4135.5	2484	4135.5	down	down	correct
OIL.BSE	Oil India Limited	20230925	280.85	281.85	276.1	278.25	48953	278.25	down	down	correct
OKPLA.BSE	OK Play India Limited	20230925	117.5	121	116.6	116.75	30049	116.75	down	down	correct
OLYMPTX.BSE	Olympia Industries Limited	20230925	82.82	84.79	81.25	81.64	3208	81.64	down	down	correct
OMAXAUTO.BSE	Omax Autos Limited	20230925	54.6	58.25	54.51	57.07	6132	57.07	up	up	correct
OMAXE.BSE	Omaxe Limited	20230925	48.87	50.7	48.45	49.99	235610	49.99	up	up	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230925	185.75	186.55	185.3	185.45	181346	185.45	down	down	correct
ONMOBILE.BSE	OnMobile Global Limited	20230925	105.05	109.6	103.55	105.7	78658	105.7	up	up	correct
ORACLECR.BSE	Oracle Credit Limited	20230925	145	148	145	146	1405	146	up	up	correct
ORBTEXP.BSE	Orbit Exports Limited	20230925	159	165.8	159	165.8	121	165.8	up	up	correct
ORGCOAT.BSE	Organic Coatings Limited	20230925	8.21	8.3	8.21	8.3	1230	8.3	up	up	correct
ORIENTBELL.BSE	Orient Bell Limited	20230925	458	470	458	459.55	302	459.55	up	up	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230925	781.05	815.7	781.05	803.15	695	803.15	up	up	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230925	52.37	52.66	51.35	51.97	224147	51.97	down	down	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230925	4687.0498	4687.0498	4606.1499	4638.6001	351	4638.6001	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20230925	0.94	0.94	0.93	0.93	956	0.93	down	down	correct
ORTINLAABS.BSE	Ortin Laboratories Limited	20230925	19.07	19.95	19.07	19.12	1976	19.12	up	up	correct
OSCARGLO.BSE	Oscar Global Limited	20230925	8.15	8.38	7.61	8.27	11696	8.27	up	up	correct
OSIAJEE.BSE	Osiajee Texfab Limited	20230925	38	39.64	37.7	37.9	850	37.9	down	down	correct
OTCO.BSE	OTCO International Ltd	20230925	6	6	5.63	5.64	3410	5.64	down	down	correct
OZONEWORLD.BSE	Ozone World Limited	20230925	11.73	12.33	11.73	12.33	50953	12.33	up	up	correct
PAGEIND.BSE	Page Industries Limited	20230925	39404.75	39720	39243.6016	39441.0508	478	39441.0508	up	up	correct
PAISALO.BSE	Paisalo Digital Limited	20230925	61.83	61.94	60.73	61.04	34791	61.04	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20230925	8	8.09	7.8	7.87	35424	7.87	down	down	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20230925	194.55	201.3	194.55	197.2	33153	197.2	up	up	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230925	64.5	64.5	59	59.07	1848	59.07	down	down	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20230925	10.98	10.98	10.77	10.77	14383	10.77	down	up	incorrect
PATELSAI.BSE	Patels Airtemp (India) Limited	20230925	364.45	364.45	341.8	348.3	3382	348.3	down	down	correct
PATSPINLTD.BSE	Patspin India Limited	20230925	11.75	11.75	11.05	11.09	22470	11.09	down	down	correct
PCJEWELLER.BSE	PC Jeweller Limited	20230925	26.66	27.1	26.52	26.58	229103	26.58	down	down	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20230925	96.12	96.12	96.12	96.12	0	96.12
PEL.BSE	Piramal Enterprises Limited	20230925	1045.05	1064.95	1036.45	1063.5	19800	1063.5	up	up	correct
PENIND.BSE	Pennar Industries Limited	20230925	109.15	111.35	107.7	108.15	57495	108.15	down	down	correct
PFC.BSE	Power Finance Corporation Limited	20230925	238.7	241	236.65	238.1	451179	238.1	down	down	correct
PGHL.BSE	Procter & Gamble Health Ltd	20230925	4900	4970.2	4853.75	4966.55	371	4966.55	up	down	incorrect
PHOENIXTN.BSE	Phoenix Township Limited	20230925	76.5	78.45	76.05	78.45	115	78.45	up	up	correct
PHRMASI.BSE	Phaarmasia Limited	20230925	27.5	27.5	26.1	26.1	233	26.1	down	up	incorrect
PIFL.BSE	Pacheli Industrial Finance Limited	20230925	9.16	9.16	9.16	9.16	133	9.16
PIIND.BSE	PI Industries Limited	20230925	3414.6499	3436.75	3383.1001	3390.8501	4623	3390.8501	down	down	correct
PMTELELIN.BSE	P.M. Telelinnks Limited	20230925	6.49	6.49	6.12	6.19	931	6.19	down	down	correct
PNBGILTS.BSE	PNB Gilts Ltd	20230925	85.21	85.21	77	78.28	669139	78.28	down	up	incorrect
PODDAR.BSE	Poddar Housing and Development Limited	20230925	104.4	105.61	100.95	105.61	4034	105.61	up	down	incorrect
POWERGRID.BSE	Power Grid Corporation of India Limited	20230925	199.95	200.65	196.75	198.9	322555	198.9	down	up	incorrect
PRECWIRE.BSE	Precision Wires India Ltd	20230925	119.35	123.4	119	119.65	86643	119.65	up	down	incorrect
PRESTIGE.BSE	Prestige Estates Projects Limited	20230925	595.05	613.1	591.9	610.95	10584	610.95	up	up	correct
PRICOLLTD.BSE	Pricol Limited	20230925	328.7	328.7	317.3	320.55	56885	320.55	down	down	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230925	20.01	20.01	20.01	20.01	659	20.01
PRIMESECU.BSE	Prime Securities Limited	20230925	147.75	150.6	144.65	146	2809	146	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20230925	28.81	29.49	28.65	28.85	27097	28.85	up	up	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20230925	248	248	248	248	0	248
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230925	1099.95	1100	1057.35	1071.05	868	1071.05	down	down	correct
PVR.BSE	PVR Limited	20230925	1720	1728	1710	1714.75	10477	1714.75	down	down	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230925	49.73	50.04	49.73	50	3541	50	up	up	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230925	2.96	2.96	2.96	2.96	358	2.96
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230925	14.53	14.53	14.24	14.24	2459	14.24	down	down	correct
QUEST.BSE	Quest Softech (India) Limited	20230925	62.5	63.25	60	62.98	15461	62.98	up	up	correct
RADICO.BSE	Radico Khaitan Limited	20230925	1185.95	1190.35	1155	1159.2	8156	1159.2	down	up	incorrect
RAINBOWF.BSE	Rainbow Foundations Limited	20230925	11.39	11.39	10.18	10.24	17505	10.24	down	up	incorrect
RAJESHEXPO.BSE	Rajesh Exports Limited	20230925	511.3	514.4	503.5	504.3	14887	504.3	down	down	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230925	759.75	759.75	742.35	751.1	7917	751.1	down	down	correct
RAJNISH.BSE	Rajnish Wellness Limited	20230925	11.95	12.05	11.3	11.39	960425	11.39	down	down	correct
RAMAVISION.BSE	Rama Vision Limited	20230925	63.99	63.99	60.15	61.89	3314	61.89	down	down	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20230925	857.35	910	857.35	904.05	34978	904.05	up	up	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230925	5.16	5.49	5.13	5.16	7277	5.16
RANEENGINE.BSE	Rane Engine Valve Limited	20230925	318	318	301.5	310.95	172	310.95	down	up	incorrect
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230925	4202	4202	4201.3999	4201.3999	27	4201.3999	down	up	incorrect
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230925	32.44	32.44	31	32	3192	32	down	down	correct
RBL.BSE	Rane Brake Lining Limited	20230925	810.05	811.9	785.8	790	251	790	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20230925	234.85	243.7	229.5	237.85	1138752	237.85	up	up	correct
RCL.BSE	Radhagobind Commercial Limited	20230925	1.62	1.7	1.54	1.54	60177	1.54	down	up	incorrect
RCOM.BSE	Reliance Communications Limited	20230925	1.82	1.82	1.76	1.78	2419493	1.78	down	up	incorrect
RECLTD.BSE	REC Limited	20230925	271.05	273.35	265.8	270.4	673461	270.4	down	down	correct
REGENCY.BSE	Regency Investments Limited	20230925	10	10.4	9.71	10.15	26927	10.15	up	up	correct
REGENTRP.BSE	Regent Enterprises Limited	20230925	3.38	3.4	3.24	3.31	19624	3.31	down	down	correct
RELAXO.BSE	Relaxo Footwears Limited	20230925	910	919.9	902.25	904.45	2250	904.45	down	down	correct
RELCAPITAL.BSE	Reliance Capital Limited	20230925	10.89	11.3	10.89	10.89	474604	10.89
RELIABVEN.BSE	Reliable Ventures India Limited	20230925	11.1	11.65	10.82	11.55	14792	11.55	up	up	correct
RELIANCE.BSE	Reliance Industries Limited	20230925	2353.8501	2359.8999	2335.8	2340.05	191151	2340.05	down	down	correct
REMSONSIND.BSE	Remsons Industries Limited	20230925	445	445	408.05	430.05	400	430.05	down	down	correct
RML.BSE	Rane (Madras) Limited	20230925	861.3	861.3	826	837.3	2488	837.3	down	down	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20230925	624.25	624.25	624.25	624.25	0	624.25
ROSELABS.BSE	Roselabs Finance Limited	20230925	19.99	19.99	19.99	19.99	101	19.99
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230925	15.21	15.21	15.21	15.21	6936	15.21
RPOWER.BSE	Reliance Power Limited	20230925	19.08	19.2	18.86	18.95	9385101	18.95	down	down	correct
RSDFIN.BSE	RSD Finance Limited	20230925	90	90	80.11	83	1375	83	down	down	correct
RSYSTEMINT.BSE	R Systems International Limited	20230925	490	500.1	490	499.6	7850	499.6	up	up	correct
RTSPOWR.BSE	RTS Power Corporation Limited	20230925	181.8	199	173	197	280839	197	up	up	correct
RUBFILA.BSE	Rubfila International Limited	20230925	84.9	84.9	82.99	83.41	57615	83.41	down	up	incorrect
RUSHIL.BSE	Rushil Décor Limited	20230925	284.2	287.45	278.2	280.65	2748	280.65	down	up	incorrect
SADBHAV.BSE	Sadbhav Engineering Limited	20230925	11.76	12.15	11.4	11.83	58575	11.83	up	up	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230925	82.2	87.4	82.2	83.14	38531	83.14	up	up	correct
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230925	74.5	74.86	74.5	74.86	499	74.86	up	up	correct
SALONACOT.BSE	Salona Cotspin Limited	20230925	262.15	263.45	259.85	261.95	93	261.95	down	down	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20230925	3.24	3.24	3.13	3.15	12673	3.15	down	up	incorrect
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230925	145.5	148.9	144.1	144.55	2798	144.55	down	down	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230925	1511.95	1528.05	1485	1490.4	7465	1490.4	down	down	correct
SANGAMIND.BSE	Sangam (India) Limited	20230925	337.4	340	335	337.5	11283	337.5	up	up	correct
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230925	676.05	677.9	659.5	667.85	15264	667.85	down	up	incorrect
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230925	107	107.1	107	107	16353	107
SANOFI.BSE	Sanofi India Limited	20230925	7102	7181.3999	7075	7096.9502	592	7096.9502	down	up	incorrect
SANWARIA.BSE	Sanwaria Consumer Limited	20230925	0.49	0.49	0.49	0.49	61443	0.49
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230925	51.5	51.5	50	50.23	2546	50.23	down	down	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230925	807.2	807.2	780.05	787.4	27733	787.4	down	up	incorrect
SBIN.BSE	State Bank of India	20230925	600.05	601.7	590.5	594.1	336421	594.1	down	down	correct
SBISENSEX.BSE	SBI ETF Sensex	20230925	717.98	717.98	710.05	713.79	11015	713.79	down	down	correct
SCI.BSE	The Shipping Corporation of India Limited	20230925	141.5	145.7	138.8	143.9	764769	143.9	up	down	incorrect
SEL.BSE	Sanathnagar Enterprises Limited	20230925	19.73	19.73	19.73	19.73	1241	19.73
SGL.BSE	STL Global Limited	20230925	18.15	18.39	17.27	17.27	38536	17.27	down	down	correct
SHANKARA.BSE	Shankara Building Products Limited	20230925	749	749	720.1	723.4	12296	723.4	down	down	correct
SHANTAI.BSE	Shantai Industries Limited	20230925	23.01	23.01	23.01	23.01	0	23.01
SHESHAINDS.BSE	Sheshadri Industries Limited	20230925	13.5	13.5	13.31	13.5	1015	13.5
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230925	13.9	13.9	13.9	13.9	50	13.9
SHILPAMED.BSE	Shilpa Medicare Limited	20230925	356	361	352.15	355.1	6909	355.1	down	up	incorrect
SHISHIND.BSE	Shish Industries Limited	20230925	114.7	114.7	108	112.25	19814	112.25	down	down	correct
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230925	39.36	39.4	35.75	36.01	19280	36.01	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20230925	73.03	75.72	72.53	74.58	26117	74.58	up	up	correct
SHKARTP.BSE	Shree Karthik Papers Limited	20230925	10.25	10.25	9.3	9.38	4844	9.38	down	down	correct
SHREECEM.BSE	Shree Cement Limited	20230925	26027.8008	26027.8008	25793.9492	25839.8008	217	25839.8008	down	down	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230925	207.05	218	206.8	210.85	2865	210.85	up	up	correct
SHREMETAL.BSE	Shree Metalloys Limited	20230925	29.29	29.35	29.29	29.35	205	29.35	up	up	correct
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230925	380	385.65	344.1	351.45	38675	351.45	down	down	correct
SIGNETIND.BSE	Signet Industries Limited	20230925	51.9	58.4	49.3	55.41	88019	55.41	up	up	correct
SILINV.BSE	SIL Investments Limited	20230925	331.95	339	331.8	333.4	467	333.4	up	up	correct
SITINET.BSE	SITI Networks Limited	20230925	0.82	0.82	0.78	0.8	678343	0.8	down	down	correct
SML.BSE	Soni Medicare Limited	20230925	26.79	26.8	26.79	26.8	35	26.8	up	down	incorrect
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230925	119.7	123.5	119.7	122.9	1959	122.9	up	up	correct
SOTL.BSE	Savita Oil Technologies Limited	20230925	330	332.25	325.9	327.1	2129	327.1	down	down	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20230925	27.12	27.48	26.07	26.22	10672770	26.22	down	down	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20230925	23	23.5	22.02	22.75	1512	22.75	down	up	incorrect
SPCAPIT.BSE	S. P. Capital Financing Limited	20230925	24.94	25.5	23.38	23.5	3951	23.5	down	up	incorrect
SPECFOOD.BSE	Spectrum Foods Ltd	20230925	57.99	57.99	54.01	55.27	7848	55.27	down	down	correct
SPENCER.BSE	Spencer's Retail Limited	20230925	75.16	75.8	71.85	72.14	61273	72.14	down	down	correct
SRF.BSE	SRF Limited	20230925	2264.05	2268.8	2232	2236.8501	5954	2236.8501	down	down	correct
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230925	32	33.5	31	32.39	2918	32.39	up	up	correct
SSLFINANCE.BSE	Archana Software Limited	20230925	16	16	16	16	11384	16
SSWL.BSE	Steel Strips Wheels Limited	20230925	266.65	283	266.65	280.35	111794	280.35	up	up	correct
STAR.BSE	Strides Pharma Science Limited	20230925	516.1	549	506.25	535.65	186438	535.65	up	up	correct
STARDELTA.BSE	Star Delta Transformers Limited	20230925	340	350	332.6	350	509	350	up	down	incorrect
STEL.BSE	STEL Holdings Ltd	20230925	219.55	227	215.55	220.3	3477	220.3	up	up	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230925	18.1	19	18.1	18.99	185	18.99	up	up	correct
SUNDARMFIN.BSE	Sundaram Finance Limited	20230925	2982.25	3225	2978.1499	3151.8999	9422	3151.8999	up	up	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20230925	247.6	248	225.35	230.35	1205	230.35	down	up	incorrect
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230925	1127.6	1135	1122	1124.05	127437	1124.05	down	down	correct
SUNTV.BSE	Sun TV Network Limited	20230925	593.95	602.25	589.1	599.45	11348	599.45	up	up	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20230925	8.98	8.98	8.04	8.15	9992	8.15	down	up	incorrect
SUPRAJIT.BSE	Suprajit Engineering Limited	20230925	410.95	414.7	405.2	406.55	10140	406.55	down	up	incorrect
SURANAT&P.BSE	Surana Telecom and Power Limited	20230925	11.34	11.34	10.8	10.93	9429	10.93	down	down	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230925	68	68.1	66.55	67.47	230	67.47	down	down	correct
SUVEN.BSE	Suven Life Sciences Limited	20230925	73	73.61	71.01	71.52	27164	71.52	down	down	correct
SUZLON.BSE	Suzlon Energy Limited	20230925	25.75	26.02	25.1	25.5	14709970	25.5	down	down	correct
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230925	6.22	6.22	5.95	6	62823	6	down	down	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230925	0.32	0.32	0.31	0.32	2093403	0.32
SYMPHONY.BSE	Symphony Limited	20230925	881.9	885.45	877.25	879.35	828	879.35	down	down	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230925	232.05	233.5	228.4	228.65	12536	228.65	down	down	correct
TAKE.BSE	Take Solutions Ltd	20230925	22.52	23.27	22.45	22.56	38544	22.56	up	up	correct
TANTIACONS.BSE	Tantia Constructions Limited	20230925	17.69	17.69	17.69	17.69	0	17.69
TATACONSUM.BSE	Tata Global Beverages Limited	20230925	882	905.4	870.8	901.4	77348	901.4	up	up	correct
TATAMOTORS.BSE	Tata Motors Limited	20230925	622.7	625	617.8	618.6	872217	618.6	down	down	correct
TATASTEEL.BSE	Tata Steel Limited	20230925	127.05	128.3	126.15	127.35	1235666	127.35	up	up	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230925	2.8	2.8	2.8	2.8	517639	2.8
TCS.BSE	Tata Consultancy Services Limited	20230925	3599.8999	3611	3560.05	3577.45	84429	3577.45	down	down	correct
TECHM.BSE	Tech Mahindra Limited	20230925	1305	1313.85	1296.4	1299	56606	1299	down	down	correct
TELECANOR.BSE	Telecanor Global Limited	20230925	5.32	5.88	5.32	5.88	61	5.88	up	down	incorrect
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230925	135.2	135.2	131.1	131.9	193365	131.9	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20230925	40	40.5	38.55	38.78	10263	38.78	down	down	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20230925	560.05	560.05	551.65	554.5	2781	554.5	down	up	incorrect
TI.BSE	Tilaknagar Industries Ltd	20230925	204.65	206.45	199	200.4	40576	200.4	down	down	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230925	1207	1208.95	1175.05	1198.2	3359	1198.2	down	down	correct
TIIL.BSE	Technocraft Industries (India) Limited	20230925	2045.8	2046	2000.1	2025.35	845	2025.35	down	down	correct
TIINDIA.BSE	Tube Investments of India Limited	20230925	3236.55	3236.55	3192	3207	3642	3207	down	down	correct
TIMETECHNO.BSE	Time Technoplast Limited	20230925	153.6	161.5	150.9	157.3	148112	157.3	up	up	correct
TIMKEN.BSE	Timken India Limited	20230925	3089.75	3100	3035	3088.3501	1588	3088.3501	down	down	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20230925	391.05	398.95	391.05	395.85	8537	395.85	up	up	correct
TIPSINDLTD.BSE	Tips Industries Limited	20230925	309.2	312	296.05	298.15	11980	298.15	down	down	correct
TITAN.BSE	Titan Company Limited	20230925	3273.1001	3315.3501	3262.3999	3286.8	9801	3286.8	up	up	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230925	259.6	267.75	258.4	264.3	25611	264.3	up	up	correct
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230925	17.92	17.92	16.5	17	8414	17	down	down	correct
TRIDENT.BSE	Trident Limited	20230925	37.81	38.48	37.65	37.85	774067	37.85	up	up	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230925	158.1	163.2	157.35	161.6	156718	161.6	up	up	correct
TRL.BSE	Taylormade Renewables Limited	20230925	530.9	538.75	507.25	511.25	14400	511.25	down	down	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230925	101.74	101.74	97.57	98.01	410005	98.01	down	down	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20230925	46	46.63	44.7	44.84	459128	44.84	down	down	correct
TVTODAY.BSE	T.V. Today Network Limited	20230925	217.5	221.7	216.8	219.1	13951	219.1	up	up	correct
UBL.BSE	United Breweries Limited	20230925	1563	1583.5	1550.6	1578.15	5431	1578.15	up	up	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230925	141.95	141.95	133	136.9	361	136.9	down	down	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230925	110.55	114.55	109.9	111.45	125017	111.45	up	down	incorrect
ULTRACEMCO.BSE	UltraTech Cement Limited	20230925	8215	8271.0498	8163	8206.7002	4199	8206.7002	down	down	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230925	409.9	409.9	399	400.7	20026	400.7	down	down	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20230925	54.14	54.14	53	53	834	53	down	down	correct
UNIDT.BSE	United Drilling Tools Limited	20230925	257.25	258.45	252.35	253.3	175	253.3	down	down	correct
UNIMOVR.BSE	Unimode Overseas Limited	20230925	142.05	142.05	142.05	142.05	523	142.05
UNIOFFICE.BSE	Universal Office Automation Limited	20230925	4.74	4.74	4.74	4.74	2704	4.74
UNIPHOS.BSE	Uniphos Enterprises Limited	20230925	161.5	162.55	161	161.35	449	161.35	down	up	incorrect
UNISTRMU.BSE	Unistar Multimedia Limited	20230925	15.75	16.85	15.75	16.84	13388	16.84	up	up	correct
UNIVARTS.BSE	Universal Arts Limited	20230925	2.49	2.49	2.49	2.49	3312	2.49
UNIVCABLES.BSE	Universal Cables Limited	20230925	477.3	484	474.15	475.15	2304	475.15	down	down	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230925	11.25	11.5	11.25	11.5	307	11.5	up	up	correct
UPL.BSE	UPL Limited	20230925	615	624.75	613.7	616.7	91178	616.7	up	down	incorrect
USHAMART.BSE	Usha Martin Limited	20230925	320.05	343.75	320.05	340.75	20335	340.75	up	up	correct
VAKRANGEE.BSE	Vakrangee Limited	20230925	16.81	17.02	16.6	16.74	541017	16.74	down	down	correct
VAL.BSE	Vaksons Automobiles Limited	20230925	18.8	19	17.86	18.37	117823	18.37	down	down	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20230925	28	29.1	27	28.4	3667	28.4	up	up	correct
VANICOM.BSE	Vani Commercials Limited	20230925	13.7	13.7	12.8	13	1420	13	down	down	correct
VARROC.BSE	Varroc Engineering Limited	20230925	481.95	504.9	481.9	490.95	43387	490.95	up	up	correct
VASWANI.BSE	Vaswani Industries Limited	20230925	29.64	32.78	28.51	32.15	134614	32.15	up	up	correct
VCU.BSE	VCU Data Management Limited	20230925	6	6	5.81	5.91	8881	5.91	down	down	correct
VEDL.BSE	Vedanta Limited	20230925	225.55	226.4	223.75	224.65	230222	224.65	down	down	correct
VENKYS.BSE	Venky's (India) Limited	20230925	1970.2	1980	1952	1955.35	400	1955.35	down	down	correct
VERITAS.BSE	Veritas (India) Limited	20230925	232.25	232.3	227	228.35	4808	228.35	down	down	correct
VERTEX.BSE	Vertex Securities Limited	20230925	3.7	3.85	3.51	3.57	120565	3.57	down	down	correct
VHL.BSE	Vardhman Holdings Limited	20230925	3040	3042.55	3013.95	3013.95	20	3013.95	down	down	correct
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230925	440	445.7	435.1	437	1956	437	down	down	correct
VIPIND.BSE	VIP Industries Limited	20230925	661.5	671.5	653.15	656.2	19726	656.2	down	down	correct
VIPPYSP.BSE	Vippy Spinpro Limited	20230925	155	158	155	155.3	439	155.3	up	up	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20230925	43	44.48	43	43.86	8847	43.86	up	up	correct
VISAGAR.BSE	Visagar Financial Services Limited	20230925	0.82	0.83	0.79	0.81	7553735	0.81	down	down	correct
VISAKAIND.BSE	Visaka Industries Limited	20230925	86.83	87.67	85.97	86.64	10617	86.64	down	down	correct
VISHALBL.BSE	Vishal Bearings Limited	20230925	207	209	200.1	204.35	3303	204.35	down	down	correct
VISHNU.BSE	Vishnu Chemicals Limited	20230925	327.05	339.4	322.05	327.1	18836	327.1	up	up	correct
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230925	19.7	19.7	18.94	18.94	65258	18.94	down	down	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20230925	21.16	21.7	21.01	21.6	1244	21.6	up	up	correct
VIVIDM.BSE	Vivid Mercantile Limited	20230925	54.51	54.51	51.8	51.8	150	51.8	down	down	correct
VIVIMEDLAB.BSE	Vivimed Labs Limited	20230925	4.9	4.9	4.9	4.9	0	4.9
VLSFINANCE.BSE	VLS Finance Limited	20230925	195.45	199	195.4	197.55	3146	197.55	up	up	correct
VMS.BSE	VMS Industries Limited	20230925	27.94	29.25	27.38	27.84	42511	27.84	down	down	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230925	1675	1698	1671.4	1697.85	143	1697.85	up	up	correct
VOLTAS.BSE	Voltas Limited	20230925	865	878.45	854.9	875.3	12984	875.3	up	down	incorrect
VSSL.BSE	Vardhman Special Steels Limited	20230925	200.6	205.1	198.75	200.1	1191	200.1	down	down	correct
VSTIND.BSE	VST Industries Limited	20230925	3567.7	3569.5	3544.3999	3554.1001	157	3554.1001	down	down	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230925	3703.1001	3882.3999	3697.3999	3789.1001	3077	3789.1001	up	up	correct
VTL.BSE	Vardhman Textiles Limited	20230925	398.6	398.6	386.65	392.1	6481	392.1	down	down	correct
WABAG.BSE	VA Tech Wabag Limited	20230925	464	471.95	455	469.4	28907	469.4	up	up	correct
WAGEND.BSE	Wagend Infra Venture Limited	20230925	0.73	0.73	0.7	0.73	40550	0.73
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230925	114.85	114.85	114.85	114.85	19080	114.85
WALLFORT.BSE	Wallfort Financial Services Limited	20230925	82	82.02	77.45	81.49	1141	81.49	down	down	correct
WARRENTEA.BSE	Warren Tea Limited	20230925	52.88	53.17	51.14	53.17	960	53.17	up	up	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230925	140.05	148.45	140.05	148.45	27435	148.45	up	up	correct
WELCORP.BSE	Welspun Corp Limited	20230925	385.45	392.4	384.9	388.7	23441	388.7	up	up	correct
WENDT.BSE	Wendt (India) Limited	20230925	14100.4004	14625	14100.4004	14542	126	14542	up	up	correct
WESTLIFE.BSE	Westlife Development Limited	20230925	954.3	983	948.4	980.2	5131	980.2	up	up	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20230925	342	379	342	375.65	2703	375.65	up	up	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20230925	1660.15	1673.5	1646.45	1662.25	1398	1662.25	up	up	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230925	22.8	26.58	22.8	26.58	39288	26.58	up	up	correct
WINDMACHIN.BSE	Windsor Machines Limited	20230925	75.62	75.62	75.62	75.62	4460	75.62
WINSOMTX.BSE	Winsome Textile Industries Limited	20230925	65.25	66.44	62.02	63.17	16723	63.17	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230925	161.85	162	161.85	162	200	162	up	up	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230925	231.95	234.6	227.6	230.7	83752	230.7	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20230925	4.2	4.2	4.2	4.2	5	4.2
XCHANGING.BSE	Xchanging Solutions Limited	20230925	93.62	93.62	90.8	91.45	23859	91.45	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20230925	40.48	40.48	39	39.35	47728	39.35	down	up	incorrect
YAMNINV.BSE	Yamini Investments Company Limited	20230925	0.8	0.82	0.78	0.8	1039255	0.8
YASHMGM.BSE	Yash Management & Satellite Ltd	20230925	12.46	12.54	11.99	12.49	2029	12.49	up	up	correct
YASHO.BSE	Yasho Industries Limited	20230925	1786.75	1786.75	1750.9	1760.55	1279	1760.55	down	up	incorrect
YESBANK.BSE	Yes Bank Limited	20230925	17.72	17.76	17.4	17.44	24857180	17.44	down	down	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20230925	3.97	3.97	3.78	3.95	1630	3.95	down	down	correct
YORKEXP.BSE	York Exports Limited	20230925	41.41	43.99	41.4	43.98	925	43.98	up	up	correct
YUKEN.BSE	Yuken India Limited	20230925	723.05	724.4	709.95	715.45	405	715.45	down	down	correct
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230925	12.41	12.42	11.78	11.78	23535	11.78	down	down	correct
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230925	265.3	269.95	261.55	262.4	235839	262.4	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20230925	6.12	6.12	6.12	6.12	1878276	6.12
ZENITHHE.BSE	Zenith Healthcare Limited	20230925	4.13	4.22	3.92	4.1	22108	4.1	down	down	correct