CollectAI

close-bse_india_stocks

2023/09/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230927	22.92	23.25	22.89	23.04	1145	23.04	up	up	correct
500002.BSE	ABB India Limited	20230927	4220	4240	4170.3	4232.55	5177	4232.55	up	up	correct
500003.BSE	Aegis Logistics Limited	20230927	324.4	329.95	323.35	327.4	84396	327.4	up	down	incorrect
500014.BSE	Apple Finance Limited	20230927	6.64	6.64	6.35	6.56	23471	6.56	down	down	correct
500016.BSE	Aruna Hotels Limited	20230927	17	17.37	16	17	13470	17
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230927	144.5	149.35	143.6	147.35	241784	147.35	up	up	correct
500023.BSE	Asian Hotels (North) Limited	20230927	136.1	145.35	136.05	136.1	232	136.1
500028.BSE	ATV Projects India Limited	20230927	11.88	12.1	11.25	11.89	45449	11.89	up	up	correct
500029.BSE	Autolite (India) Limited	20230927	15.1	15.1	15.1	15.1	0	15.1
500031.BSE	Bajaj Electricals Limited	20230927	1068	1110	1068	1107.95	502	1107.95	up	up	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20230927	25.96	27	25.41	26.79	1884585	26.79	up	up	correct
500033.BSE	Force Motors Limited	20230927	3936.95	3936.95	3774.95	3852.85	4443	3852.85	down	down	correct
500038.BSE	Balrampur Chini Mills Limited	20230927	432.8	448.5	425.5	445.15	84737	445.15	up	down	incorrect
500040.BSE	Century Textiles and Industries Limited	20230927	1086	1124	1074	1077.6	457483	1077.6	down	down	correct
500041.BSE	Bannari Amman Sugars Limited	20230927	2684.25	2684.25	2600	2623.25	678	2623.25	down	down	correct
500042.BSE	BASF India Limited	20230927	2567	2628.75	2527.5	2538.05	1090	2538.05	down	down	correct
500048.BSE	BEML Limited	20230927	2385.1	2385.1	2307.65	2316.7	3453	2316.7	down	down	correct
500049.BSE	Bharat Electronics Limited	20230927	137.8	137.8	135.75	136.55	526130	136.55	down	down	correct
500052.BSE	Bhansali Engineering Polymers Limited	20230927	88.68	89.75	87.79	89.2	27305	89.2	up	up	correct
500058.BSE	Bihar Sponge Iron Limited	20230927	11.5	11.6	10.75	10.96	151989	10.96	down	down	correct
500067.BSE	Blue Star Limited	20230927	908.95	910.95	884	887.25	18279	887.25	down	down	correct
500068.BSE	Disa India Limited	20230927	14500	14500	14099.95	14438.9	62	14438.9	down	down	correct
500069.BSE	BNK Capital Markets Limited	20230927	277.75	277.75	277.75	277.75	1	277.75
500074.BSE	BPL Limited	20230927	81.89	81.89	79	79.29	33392	79.29	down	down	correct
500078.BSE	Oriental Aromatics Limited	20230927	357.95	366.15	356.45	363.7	2771	363.7	up	up	correct
500083.BSE	Century Extrusions Limited	20230927	17.22	17.88	16.7	16.81	74479	16.81	down	down	correct
500084.BSE	CESC Limited	20230927	91.2	91.36	89.66	89.9	181519	89.9	down	down	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230927	281.1	281.5	277.6	279.9	38267	279.9	down	up	incorrect
500087.BSE	Cipla Limited	20230927	1172.45	1188.4	1171.65	1180.5	106758	1180.5	up	up	correct
500089.BSE	DIC India Limited	20230927	444	448.05	439.15	442.3	377	442.3	down	down	correct
500092.BSE	CRISIL Limited	20230927	3940.3	3940.3	3839	3856.9	423	3856.9	down	down	correct
500093.BSE	CG Power and Industrial Solutions Limited	20230927	437.45	443.9	433.95	438	42648	438	up	up	correct
500096.BSE	Dabur India Limited	20230927	558.4	562	553.85	560.85	27033	560.85	up	up	correct
500101.BSE	Arvind Limited	20230927	171.5	171.5	166.65	169.95	24941	169.95	down	down	correct
500102.BSE	Ballarpur Industries Limited	20230927	269.697	269.697	269.697	269.697	0	269.697
500103.BSE	Bharat Heavy Electricals Limited	20230927	124.3	127.6	122.9	126.9	1516801	126.9	up	up	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20230927	258.15	259.9	252.9	256.3	181798	256.3	down	down	correct
500106.BSE	IFCI Limited	20230927	24.84	26.64	24	24.3	17819551	24.3	down	down	correct
500108.BSE	Mahanagar Telephone Nigam Limited	20230927	32.06	32.64	31	31.36	1850856	31.36	down	up	incorrect
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230927	93.76	94	92.55	93.11	137020	93.11	down	down	correct
500113.BSE	Steel Authority of India Limited	20230927	93.5	93.56	92.4	92.81	759020	92.81	down	down	correct
500116.BSE	IDBI Bank Limited	20230927	69.89	71.4	69.29	71.14	390758	71.14	up	up	correct
500117.BSE	DCW Limited	20230927	57.91	58.65	57.45	58.09	301223	58.09	up	up	correct
500119.BSE	Dhampur Sugar Mills Limited	20230927	307.2	308.2	301.25	307.2	29344	307.2
500120.BSE	Diamines and Chemicals Limited	20230927	538.2	538.2	527.75	529.05	2593	529.05	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20230927	7638.95	7729.75	7441	7558.95	790	7558.95	down	down	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230927	534.95	534.95	521.1	522.85	19589	522.85	down	up	incorrect
500128.BSE	Electrosteel Castings Limited	20230927	65.19	65.45	64.35	64.67	75703	64.67	down	down	correct
500133.BSE	ESAB India Limited	20230927	5017.9	5062.5	4983.1	5024.95	326	5024.95	up	up	correct
500135.BSE	EPL Limited	20230927	187	189.9	185.45	188.4	36329	188.4	up	up	correct
500142.BSE	FGP Limited	20230927	6.7	6.7	6.08	6.1	6528	6.1	down	down	correct
500144.BSE	Finolex Cables Limited	20230927	1109	1125	1098.4	1120.05	18620	1120.05	up	up	correct
500148.BSE	Uflex Limited	20230927	469.85	475.5	466.25	473.2	36958	473.2	up	up	correct
500153.BSE	Ganesh Benzoplast Limited	20230927	150.8	152.65	148.9	151.05	10242	151.05	up	up	correct
500160.BSE	GTL Limited	20230927	9.09	9.09	8.63	8.64	112083	8.64	down	down	correct
500163.BSE	Godfrey Phillips India Limited	20230927	2116.95	2117	2066.15	2084.95	2898	2084.95	down	up	incorrect
500165.BSE	Kansai Nerolac Paints Limited	20230927	330.45	330.45	326.3	327.3	109326	327.3	down	down	correct
500166.BSE	Goodricke Group Limited	20230927	201.1	208.85	199.5	200.1	31493	200.1	down	down	correct
500168.BSE	Goodyear India Limited	20230927	1314.2	1315	1295	1300.55	427	1300.55	down	down	correct
500170.BSE	GTN Industries Limited	20230927	32.92	32.94	32.92	32.94	3088	32.94	up	down	incorrect
500171.BSE	GHCL Limited	20230927	620	626	618	621.8	4108	621.8	up	up	correct
500173.BSE	GFL Ltd.	20230927	86.49	88.49	85.9	87.43	3100	87.43	up	down	incorrect
500183.BSE	HFCL Limited	20230927	72	76.51	71.7	75.62	1876941	75.62	up	up	correct
500185.BSE	Hindustan Construction Company Limited	20230927	25.61	28.07	25.61	27.81	9506224	27.81	up	up	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20230927	159	159	155	155.25	71117	155.25	down	down	correct
500187.BSE	HSIL Limited	20230927	906.15	930	896.55	924.65	13091	924.65	up	up	correct
500191.BSE	HMT Limited	20230927	41.75	41.75	41.75	41.75	3175	41.75
500192.BSE	Prag Bosimi Synthetics Limited	20230927	3.1	3.12	2.94	3	17328	3	down	down	correct
500206.BSE	Margo Finance Limited	20230927	28.31	30.79	28.31	29.15	365	29.15	up	up	correct
500210.BSE	Ingersoll-Rand (India) Limited	20230927	2941.1	2979.95	2909.85	2954.15	1921	2954.15	up	up	correct
500213.BSE	International Travel House Limited	20230927	375.4	380	371	372.1	2537	372.1	down	down	correct
500214.BSE	Ion Exchange (India) Limited	20230927	508.8	508.8	496	498.4	19541	498.4	down	down	correct
500220.BSE	Jasch Industries Limited	20230927	285.25	295	277.45	284.35	53219	284.35	down	down	correct
500223.BSE	JCT Limited	20230927	2.77	2.99	2.71	2.99	4280190	2.99	up	down	incorrect
500227.BSE	Jindal Poly Films Limited	20230927	694.95	694.95	685	686.5	10477	686.5	down	down	correct
500228.BSE	JSW Steel Limited	20230927	782	785.5	774.65	779.7	232438	779.7	down	down	correct
500231.BSE	Umang Dairies Limited	20230927	67.75	68.6	66.92	68.05	13284	68.05	up	down	incorrect
500236.BSE	Kanel Industries Limited	20230927	1.55	1.6	1.48	1.48	4821	1.48	down	down	correct
500239.BSE	K G Denim Limited	20230927	31.55	31.55	28.3	29.91	3852	29.91	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20230927	806.75	842.95	806.75	830.8	6384	830.8	up	up	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20230927	454	464.95	454	460.65	8634	460.65	up	up	correct
500248.BSE	Krishna Filament Industries Limited	20230927	4.65	4.65	4.64	4.64	4	4.64	down	down	correct
500249.BSE	KSB Limited	20230927	2865.05	3001.2	2865.05	2931.6	2447	2931.6	up	up	correct
500257.BSE	Lupin Limited	20230927	1109.95	1134.45	1106.25	1132.3	17490	1132.3	up	up	correct
500264.BSE	Mafatlal Industries Limited	20230927	144	144	138.75	139.3	43332	139.3	down	up	incorrect
500265.BSE	Maharashtra Seamless Limited	20230927	608	617.5	598	614.1	16534	614.1	up	up	correct
500266.BSE	Maharashtra Scooters Ltd	20230927	7825	7889.6	7651	7672.25	1304	7562.25	down	down	correct
500267.BSE	Majestic Auto Limited	20230927	191.2	191.2	185	188.3	2483	188.3	down	up	incorrect
500271.BSE	Max Financial Services Limited	20230927	906.95	921.1	906.95	919.15	8870	919.15	up	up	correct
500280.BSE	Century Enka Limited	20230927	418	421.6	416.8	421.1	434	421.1	up	up	correct
500284.BSE	Lords Chloro Alkali Limited	20230927	171.5	171.95	167	168.05	3170	168.05	down	down	correct
500285.BSE	SpiceJet Limited	20230927	37	37.4	36.2	36.59	1092735	36.59	down	down	correct
500288.BSE	Morepen Laboratories Limited	20230927	36.35	37.48	36.35	37.19	381134	37.19	up	down	incorrect
500298.BSE	National Peroxide Limited	20230927	1499.45	1499.45	1499.45	1499.45	1747	1499.45
500300.BSE	Grasim Industries Limited	20230927	1969.85	1969.85	1925	1929.55	7483	1929.55	down	down	correct
500304.BSE	NIIT Limited	20230927	126.27	128	124	124.72	172222	124.72	down	down	correct
500306.BSE	Jaykay Enterprises Limited	20230927	73.61	73.61	71.3	73.6	173902	73.6	down	up	incorrect
500307.BSE	Nirlon Limited	20230927	418.95	418.95	401	404.3	12112	404.3	down	down	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20230927	189.1	189.1	186.25	187.25	261373	187.25	down	down	correct
500313.BSE	Oil Country Tubular Limited	20230927	19.47	19.47	19.47	19.47	1705	19.47
500314.BSE	Oriental Hotels Limited	20230927	85.16	85.65	84.42	85.51	27143	85.51	up	down	incorrect
500317.BSE	Oswal Agro Mills Limited	20230927	36.68	36.68	35.36	35.66	29727	35.66	down	down	correct
500319.BSE	Indian Sucrose Limited	20230927	90	94.5	90	91.69	7869	91.69	up	up	correct
500330.BSE	Raymond Limited	20230927	1813.95	1824.2	1800.25	1809	4513	1809	down	down	correct
500331.BSE	Pidilite Industries Limited	20230927	2500.95	2502.65	2481.35	2500.1	3584	2500.1	down	down	correct
500333.BSE	Pix Transmissions Limited	20230927	1084.75	1219.35	1080.9	1144.45	6471	1144.45	up	down	incorrect
500335.BSE	Birla Corporation Limited	20230927	1199.95	1214	1176.35	1199.5	4717	1199.5	down	down	correct
500336.BSE	Surya Roshni Limited	20230927	990	990	974.65	982.65	4528	491.325	down	down	correct
500338.BSE	Prism Johnson Limited	20230927	130.5	132.8	130.15	132	15975	132	up	up	correct
500339.BSE	Rain Industries Limited	20230927	167.95	167.95	163.15	163.6	48853	163.6	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20230927	30.9	32.51	30.55	31.67	48385	31.67	up	up	correct
500346.BSE	Punjab Communications Limited	20230927	46.75	48	42.55	45.75	14869	45.75	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20230927	54.9	55	52.6	53.33	5222	53.33	down	down	correct
500355.BSE	Rallis India Limited	20230927	215.55	215.55	209.15	209.75	75399	209.75	down	up	incorrect
500356.BSE	Shree Rama Newsprint Limited	20230927	15.08	15.39	14.81	15	3608	15	down	down	correct
500357.BSE	Rama Paper Mills Limited	20230927	21.75	23.25	21.7	22.38	958	22.38	up	up	correct
500358.BSE	Rama Petrochemicals Limited	20230927	4.07	4.07	4.06	4.07	1003	4.07
500360.BSE	Rapicut Carbides Limited	20230927	64.55	64.55	61.56	62	3342	62	down	down	correct
500365.BSE	Welspun Specialty Solutions Limited	20230927	35	36	34.9	35.73	185690	35.73	up	down	incorrect
500367.BSE	Rubfila International Limited	20230927	82.9	84.9	82.1	82.53	29267	82.53	down	down	correct
500370.BSE	Salora International Limited	20230927	55.5	55.5	53.42	53.42	1504	53.42	down	down	correct
500380.BSE	JK Lakshmi Cement Limited	20230927	634.75	642.35	634.75	636.5	7415	636.5	up	up	correct
500387.BSE	Shree Cement Limited	20230927	26054	26501	25974.25	26416.1	579	26416.1	up	up	correct
500390.BSE	Reliance Infrastructure Limited	20230927	170	175.9	170	173.4	30513	173.4	up	up	correct
500402.BSE	SPML Infra Limited	20230927	51.02	51.5	51.02	51.05	32305	51.05	up	up	correct
500403.BSE	Sundram Fasteners Limited	20230927	1253	1253	1220.35	1231.55	1973	1231.55	down	down	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20230927	200	200.55	198.45	199.6	8302	199.6	down	down	correct
500405.BSE	Supreme Petrochem Limited	20230927	470.3	483	466.05	480	2759	480	up	down	incorrect
500407.BSE	Swaraj Engines Limited	20230927	1972.5	1999	1968.55	1990	222	1990	up	up	correct
500408.BSE	Tata Elxsi Limited	20230927	7300.05	7325.8	7250	7300.3	7792	7300.3	up	down	incorrect
500410.BSE	ACC Limited	20230927	2013.75	2025	2007.25	2018.55	7665	2018.55	up	down	incorrect
500411.BSE	Thermax Limited	20230927	2964.95	3125.55	2964.95	3049.4	8269	3049.4	up	up	correct
500412.BSE	Thirumalai Chemicals Limited	20230927	216.5	218.35	215	218	39228	218	up	up	correct
500414.BSE	Timex Group India Limited	20230927	155.5	155.5	152	152.95	25308	152.95	down	down	correct
500418.BSE	Tokyo Plast International Limited	20230927	104.5	104.5	101.75	103.05	4583	103.05	down	down	correct
500420.BSE	Torrent Pharmaceuticals Limited	20230927	1831	1851.4	1831	1848.75	2447	1848.75	up	up	correct
500422.BSE	Transchem Limited	20230927	22.51	23.58	22.51	23	871	23	up	up	correct
500425.BSE	Ambuja Cements Limited	20230927	427.4	431.35	426	430.5	41243	430.5	up	up	correct
500426.BSE	UTL Industries Limited	20230927	2.39	2.39	2.3	2.31	50586	2.31	down	down	correct
500429.BSE	Uniphos Enterprises Limited	20230927	162.8	163.3	162	162.65	606	162.65	down	up	incorrect
500456.BSE	Pasupati Acrylon Limited	20230927	35.45	39.45	35.35	38.71	78257	38.71	up	up	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230927	17697.95	18490	17642	18257.6	428	18257.6	up	up	correct
500460.BSE	Mukand Limited	20230927	171.95	172.95	169.1	169.7	13201	169.7	down	down	correct
500463.BSE	AGC Networks Limited	20230927	179.45	189	178.45	179.65	30963	179.65	up	up	correct
500464.BSE	Ucal Fuel Systems Limited	20230927	135	135.05	132	134.1	2575	134.1	down	down	correct
500472.BSE	SKF India Limited	20230927	5146.1	5241.75	5123.45	5165.15	3624	5165.15	up	up	correct
500540.BSE	Premier Limited	20230927	2.7	2.84	2.7	2.82	3526	2.82	up	down	incorrect
500550.BSE	Siemens Limited	20230927	3668.85	3733.25	3645.05	3724.45	6155	3724.45	up	up	correct
500620.BSE	The Great Eastern Shipping Company Limited	20230927	855.1	906.95	845	856.4	151851	856.4	up	down	incorrect
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230927	657.25	660	646.55	650.95	29663	650.95	down	down	correct
500655.BSE	Garware Polyester Limited	20230927	1296.55	1345.5	1275.6	1304.2	2889	1304.2	up	up	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230927	1520.1	1543.45	1518.5	1525.6	2208	1525.6	up	up	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230927	606.1	608	601.2	607.1	35901	607.1	up	up	correct
500672.BSE	Novartis India Limited	20230927	721.3	721.35	704.6	714.1	2231	714.1	down	down	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230927	174.6	174.9	172.9	173.35	73210	173.35	down	up	incorrect
500696.BSE	Hindustan Unilever Ltd	20230927	2479.6	2503.8	2469	2501.3	178368	2501.3	up	up	correct
500730.BSE	NOCIL Limited	20230927	236.75	236.75	231	232.1	9448	232.1	down	down	correct
500777.BSE	Tamilnadu Petroproducts Limited	20230927	91.99	91.99	89.5	90.18	11772	90.18	down	down	correct
500790.BSE	Nestlé India Limited	20230927	22972.75	22992.7	22753	22862.7	1033	22862.7	down	down	correct
500800.BSE	Tata Consumer Products Limited	20230927	899	903.7	886.9	888.65	72143	888.65	down	down	correct
500825.BSE	Britannia Industries Limited	20230927	4598.95	4633	4569.6	4627.6	13957	4627.6	up	up	correct
500830.BSE	Colgate-Palmolive (India) Limited	20230927	2088.55	2096.25	2033	2049.8	32658	2049.8	down	down	correct
500875.BSE	ITC Limited	20230927	442.9	449.65	438.9	449.1	174999	449.1	up	up	correct
500890.BSE	Modi Rubber Limited	20230927	73	73	73	73	300	73
500940.BSE	Finolex Industries Limited	20230927	229.95	229.95	224.25	226.3	87080	226.3	down	up	incorrect
501148.BSE	Dalal Street Investments Limited	20230927	283.7	283.7	273	274.85	13	274.85	down	down	correct
501150.BSE	Centrum Capital Limited	20230927	24.2	24.2	23.65	23.98	20291	23.98	down	down	correct
501242.BSE	TCI Finance Limited	20230927	3.07	3.07	3.07	3.07	0	3.07
501298.BSE	Industrial & Prudential Investment Company Limited	20230927	3600	3645	3500	3583.75	156	3583.75	down	down	correct
501301.BSE	Tata Investment Corporation Limited	20230927	2997.3	3327.8	2973.15	3276.35	63682	3276.35	up	up	correct
501370.BSE	Walchand PeopleFirst Limited	20230927	188.35	194.85	183.1	186.7	746	186.7	down	down	correct
501391.BSE	W.H. Brady & Company Limited	20230927	367	430	367	418.2	10600	418.2	up	down	incorrect
501421.BSE	TechNVision Ventures Limited	20230927	175.45	175.45	175.45	175.45	0	175.45
501423.BSE	Shaily Engineering Plastics Limited	20230927	1732.45	1751.45	1697.05	1714.5	99	1714.5	down	down	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230927	1204.75	1236.9	1199.05	1230.2	6775	1230.2	up	up	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230927	1198.95	1198.95	1145	1182.95	833	1182.95	down	down	correct
501700.BSE	IndiaNivesh Limited	20230927	35.25	35.25	34.01	34.07	1499	34.07	down	down	correct
501831.BSE	Coastal Corporation Limited	20230927	269	269	260	262.65	1022	262.65	down	down	correct
502137.BSE	Deccan Cements Limited	20230927	534.65	539.8	530.5	534.3	396	534.3	down	down	correct
502168.BSE	NCL Industries Limited	20230927	225.35	227	219.9	225.45	17384	225.45	up	up	correct
502175.BSE	Saurashtra Cement Limited	20230927	76.38	76.38	73.07	74.24	150474	74.24	down	down	correct
502180.BSE	Shree Digvijay Cement Company Ltd	20230927	91.05	93.35	91.05	91.96	48492	91.96	up	up	correct
502281.BSE	Triveni Glass Limited	20230927	18.75	18.75	17.55	17.74	19954	17.74	down	down	correct
502294.BSE	Nilachal Refractories Limited	20230927	42.84	42.84	37.11	41	429	41	down	up	incorrect
502330.BSE	Andhra Paper Limited	20230927	589.3	604.15	566.8	595.85	41104	595.85	up	down	incorrect
502448.BSE	Rollatainers Limited	20230927	1.1	1.1	1.1	1.1	7493	1.1
502450.BSE	Seshasayee Paper and Boards Limited	20230927	375.65	381.55	374.1	380.55	4311	380.55	up	up	correct
502589.BSE	Vapi Enterprise Limited	20230927	87.75	94.45	85.5	88.8	1276	88.8	up	down	incorrect
502820.BSE	DCM Limited	20230927	74	74.8	73.75	74.5	453	74.5	up	up	correct
502865.BSE	Forbes & Company Limited	20230927	673	673	655.05	658.25	1761	658.25	down	down	correct
502873.BSE	H.P. Cotton Textile Mills Limited	20230927	98.2	103.99	98.2	101.2	958	101.2	up	up	correct
502986.BSE	Vardhman Textiles Limited	20230927	387.05	388.75	383.6	385.8	9738	385.8	down	down	correct
503100.BSE	The Phoenix Mills Limited	20230927	1836.95	1885	1831.15	1842.65	5483	1842.65	up	up	correct
503101.BSE	Marathon Nextgen Realty Limited	20230927	439.8	446.85	430	440.45	6125	440.45	up	up	correct
503127.BSE	Raja Bahadur International Limited	20230927	3999	4074	3706	3706	16	3706	down	down	correct
503162.BSE	Reliance Chemotex Industries Limited	20230927	202	216.25	201.35	212.75	20881	212.75	up	up	correct
503229.BSE	Simplex Realty Limited	20230927	105.4	108.4	105.35	106.2	1154	106.2	up	up	correct
503310.BSE	Swan Energy Limited	20230927	296.8	297	283.2	289.3	138246	289.3	down	down	correct
503349.BSE	The Victoria Mills Limited	20230927	4162.55	4199	4101	4149.85	72	4149.85	down	down	correct
503657.BSE	Veer Energy & Infrastructure Limited	20230927	14.5	14.59	14.2	14.39	27669	14.39	down	down	correct
503722.BSE	Banswara Syntex Limited	20230927	153.55	153.55	148.95	149.9	7399	149.9	down	down	correct
503804.BSE	Shri Dinesh Mills Limited	20230927	500	500	500	500	5	500
503806.BSE	SRF Limited	20230927	2245.25	2272.45	2229	2262.35	18061	2262.35	up	down	incorrect
503811.BSE	Siyaram Silk Mills Limited	20230927	580	585	573.8	577.55	5487	577.55	down	down	correct
503816.BSE	Swadeshi Polytex Limited	20230927	44	44.8	41.6	43.73	33881	43.73	down	up	incorrect
503960.BSE	Bharat Bijlee Limited	20230927	3687.75	3719	3621	3638.7	836	3638.7	down	down	correct
504028.BSE	GEE Limited	20230927	89.09	89.09	85.36	86.34	12314	86.34	down	up	incorrect
504058.BSE	Indo National Limited	20230927	490	495	490	494	2907	494	up	up	correct
504067.BSE	Zensar Technologies Limited	20230927	542.8	543.1	523.2	524.8	52179	524.8	down	down	correct
504076.BSE	Jyoti Limited	20230927	60.96	60.96	60.96	60.96	34253	60.96
504084.BSE	Kaycee Industries Limited	20230927	10550	11500	10550	11383.3	30	11383.3	up	up	correct
504092.BSE	Indokem Limited	20230927	124	126	121	121.02	3861	121.02	down	down	correct
504093.BSE	Panasonic Energy India Co. Ltd	20230927	339	340	328.65	330.9	17464	330.9	down	down	correct
504112.BSE	Nelco Limited	20230927	794.9	799.95	781.3	790.4	5614	790.4	down	down	correct
504132.BSE	Permanent Magnets Limited	20230927	1474.85	1475	1460.2	1472.75	2316	1472.75	down	down	correct
504176.BSE	High Energy Batteries (India) Limited	20230927	525	529.65	506	525.5	7858	525.5	up	down	incorrect
504180.BSE	The Standard Batteries Limited	20230927	49.07	49.07	49.07	49.07	3059	49.07
504220.BSE	W.S. Industries (India) Limited	20230927	98.35	102.65	95	102.65	36679	102.65	up	up	correct
504240.BSE	Delton Cables Limited	20230927	100	107.8	99	107.8	5251	107.8	up	up	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20230927	1538	1568	1525	1533.45	2169	1533.45	down	down	correct
504286.BSE	Delta Manufacturing Limited	20230927	93.7	93.7	90.3	90.31	1084	90.31	down	up	incorrect
504340.BSE	Confidence Finance and Trading Limited	20230927	8.08	8.08	8.08	8.08	6754	8.08
504351.BSE	Empower India Limited	20230927	0.95	0.95	0.95	0.95	588282	0.95
504378.BSE	Nyssa Corporation Limited	20230927	5.78	6.3	5.7	5.95	81572	5.95	up	up	correct
504605.BSE	Uni Abex Alloy Products Limited	20230927	2031	2031	1951.1	2030.1	1136	2030.1	down	down	correct
504614.BSE	Sarda Energy & Minerals Limited	20230927	222.45	226.7	220.35	224.5	19223	224.5	up	up	correct
504646.BSE	Bhagwati Autocast Limited	20230927	600.55	621.95	575.1	604.85	2722	604.85	up	up	correct
504786.BSE	Investment & Precision Castings Limited	20230927	514.8	521	500	508.55	1621	508.55	down	down	correct
504810.BSE	Informed Technologies India Limited	20230927	76.7	84.12	76.5	84.12	39917	84.12	up	up	correct
504840.BSE	Kaira Can Company Limited	20230927	2291.05	2390	2260	2327.25	76	2327.25	up	down	incorrect
504879.BSE	Orient Abrasives Limited	20230927	39.15	39.51	38.55	39.05	17588	39.05	down	down	correct
504882.BSE	National Standard (india) Ltd	20230927	4780.05	4835	4705	4753.9	41	4753.9	down	down	correct
504908.BSE	Duncan Engineering Limited	20230927	411	437.95	411	423.65	638	423.65	up	up	correct
504959.BSE	Stovec Industries Limited	20230927	2373.05	2440	2373.05	2417.4	670	2417.4	up	up	correct
504961.BSE	Tayo Rolls Limited	20230927	88.6	91.9	86.1	90.84	9126	90.84	up	up	correct
504966.BSE	The Tinplate Company of India Limited	20230927	399.7	400	395.15	398.95	8814	398.95	down	down	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20230927	1161.4	1162.1	1145.15	1153.25	2668	1153.25	down	up	incorrect
504988.BSE	Welcast Steels Limited	20230927	778	825	778	823.8	107	823.8	up	up	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20230927	29	29	29	29	0	29
505036.BSE	Automobile Corporation of Goa Limited	20230927	1468	1498.8	1445.05	1470.2	1619	1470.2	up	up	correct
505075.BSE	Setco Automotive Limited	20230927	7.09	7.09	6.96	7.05	10248	7.05	down	down	correct
505141.BSE	Scooters India Limited	20230927	32.28	33	31.3	32.37	9470	32.37	up	up	correct
505160.BSE	Talbros Automotive Components Limited	20230927	969.25	1024.3	957.6	1005.15	11951	1005.15	up	up	correct
505163.BSE	ZF Steering Gear (India) Limited	20230927	773.4	773.4	751.2	760.35	1286	760.35	down	down	correct
505192.BSE	SML Isuzu Limited	20230927	1201.75	1205	1183.95	1189.8	584	1189.8	down	down	correct
505196.BSE	TIL Limited	20230927	280	282.9	270	282.85	785	282.85	up	up	correct
505200.BSE	Eicher Motors Limited	20230927	3499.9	3499.9	3428.75	3479.1	11969	3479.1	down	up	incorrect
505216.BSE	Alfred Herbert (India) Limited	20230927	783.1	783.1	783.1	783.1	22	783.1
505242.BSE	Dynamatic Technologies Limited	20230927	4025.05	4207.8	3962.35	3978.55	3012	3978.55	down	down	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230927	67	68.8	66	66.68	3154	66.68	down	down	correct
505255.BSE	GMM Pfaudler Limited	20230927	1856	1885.9	1838.45	1872.35	15464	1872.35	up	up	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20230927	1880.65	1880.65	1880.65	1880.65	861	1880.65
505355.BSE	Nesco Limited	20230927	686.75	691.55	675.5	682.55	4268	682.55	down	up	incorrect
505358.BSE	Integra Engineering India Limited	20230927	227.6	230.15	225	227.1	27572	227.1	down	down	correct
505368.BSE	Revathi Equipment Limited	20230927	1900	1994.85	1875.05	1994.55	2771	1994.55	up	up	correct
505509.BSE	Responsive Industries Limited	20230927	333	345.5	332.95	338.9	13663	338.9	up	up	correct
505523.BSE	Maharashtra Corporation Limited	20230927	1.2	1.2	1.14	1.18	552964	1.18	down	down	correct
505533.BSE	Westlife Development Limited	20230927	994.8	994.8	965	969.95	3741	969.95	down	down	correct
505590.BSE	SVP Global Ventures Limited	20230927	8.7	8.84	8.5	8.6	18602	8.6	down	down	correct
505650.BSE	Skyline Millars Limited	20230927	10.28	11.37	9.92	10.8	29863	10.8	up	up	correct
505681.BSE	Bimetal Bearings Limited	20230927	642.85	646.85	632.85	643.2	1603	643.2	up	up	correct
505693.BSE	La Tim Metal & Industries Limited	20230927	15.29	15.5	15.29	15.5	67228	15.5	up	up	correct
505700.BSE	Elecon Engineering Company Limited	20230927	738	768.25	730.85	762	65152	762	up	up	correct
505712.BSE	Him Teknoforge Limited	20230927	112.4	112.45	108.55	109.4	2890	109.4	down	down	correct
505714.BSE	Gabriel India Limited	20230927	314.9	331.75	311.9	322.6	75040	322.6	up	up	correct
505720.BSE	Hercules Hoists Limited	20230927	312.9	315.15	303.9	311.9	1425	311.9	down	down	correct
505726.BSE	IFB Industries Limited	20230927	890.35	917.55	890.35	900.05	1357	900.05	up	up	correct
505729.BSE	Singer India Limited	20230927	93.5	94.2	92.8	93.1	56815	93.1	down	up	incorrect
505737.BSE	International Combustion (India) Limited	20230927	1058.85	1102.05	1058.85	1102.05	801	1102.05	up	up	correct
505750.BSE	Jost's Engineering Company Limited	20230927	388.9	438	380.7	422.3	27571	422.3	up	up	correct
505790.BSE	Schaeffler India Limited	20230927	3079.95	3268	3079.75	3248.6	4341	3248.6	up	up	correct
505800.BSE	Rane Holdings Limited	20230927	1180.55	1183.15	1155.5	1166.4	561	1166.4	down	down	correct
505827.BSE	SNL Bearings Limited	20230927	328.25	338.4	323.2	327.3	5219	327.3	down	down	correct
505840.BSE	Jaipan Industries Limited	20230927	39.7	40.5	39.7	40.5	439	40.5	up	up	correct
505850.BSE	Mangal Credit & Fincorp Ltd	20230927	96	96	92.5	92.95	87499	92.95	down	down	correct
505854.BSE	TRF Limited	20230927	241	242.6	234.5	235.95	12479	235.95	down	up	incorrect
505872.BSE	WPIL Limited	20230927	2983.8	2984	2952.15	2970.65	3097	2970.65	down	down	correct
505890.BSE	Kennametal India Limited	20230927	2859.95	2910.3	2775.2	2784.35	807	2784.35	down	up	incorrect
505893.BSE	Hindustan Hardy Limited	20230927	458.9	458.9	441	450	199	450	down	down	correct
505978.BSE	Triton Valves Limited	20230927	1625	1640	1585	1598.5	357	1598.5	down	down	correct
506022.BSE	Prakash Industries Limited	20230927	139.45	141.35	136.6	139.25	101465	139.25	down	up	incorrect
506074.BSE	Arshiya Limited	20230927	4.46	4.64	4.46	4.64	102001	4.64	up	up	correct
506076.BSE	Grindwell Norton Limited	20230927	2080.9	2080.9	2025.25	2030.5	944	2030.5	down	down	correct
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230927	82.99	83	82.75	82.88	370	82.88	down	down	correct
506109.BSE	Genesys International Corporation Limited	20230927	353	353.55	341.1	348.45	1855	348.45	down	down	correct
506146.BSE	Visagar Polytex Limited	20230927	1	1.03	0.99	1.02	370557	1.02	up	up	correct
506184.BSE	Kanani Industries Limited	20230927	7.6	7.9	7.4	7.85	66938	7.85	up	up	correct
506194.BSE	Arihant Superstructures Limited	20230927	181.3	188.75	181.3	186.45	34029	186.45	up	up	correct
506197.BSE	Bliss GVS Pharma Limited	20230927	90.55	90.98	89.7	89.89	6410	89.89	down	down	correct
506222.BSE	INEOS Styrolution India Limited	20230927	1044.05	1093.15	1043.2	1081.1	1244	1081.1	up	up	correct
506235.BSE	Alembic Limited	20230927	78.87	78.87	76.77	77.27	12186	77.27	down	down	correct
506248.BSE	Amines & Plasticizers Limited	20230927	130	130	125.3	128.55	26004	128.55	down	down	correct
506260.BSE	Anuh Pharma Limited	20230927	129	132	128.15	131.05	19519	131.05	up	up	correct
506261.BSE	Modison Metals Limited	20230927	77.8	80	77.1	78.28	3808	78.28	up	up	correct
506285.BSE	Bayer CropScience Limited	20230927	5258.3	5289	5204	5272.8	433	5272.8	up	up	correct
506365.BSE	Chemo Pharma Laboratories Limited	20230927	29.01	29.01	28.31	28.35	175	28.35	down	down	correct
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230927	319.15	321.25	313.65	318.3	2133	318.3	down	up	incorrect
506480.BSE	GOCL Corporation Limited	20230927	421.55	422.05	408.1	414.5	1398	414.5	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20230927	8.35	8.35	7.74	7.92	41426	7.92	down	down	correct
506528.BSE	Keltech Energies Limited	20230927	1710.35	1710.35	1710.35	1710.35	251	1710.35
506532.BSE	Nitta Gelatin India Limited	20230927	828.65	828.65	795	812.15	7518	812.15	down	down	correct
506590.BSE	Phillips Carbon Black Limited	20230927	167.2	169.3	165.5	168.2	97832	168.2	up	up	correct
506605.BSE	Polychem Limited	20230927	2201	2244	2201	2244	120	2244	up	down	incorrect
506642.BSE	Sadhana Nitro Chem Limited	20230927	83	83	80.15	80.38	27085	80.38	down	down	correct
506655.BSE	Sudarshan Chemical Industries Limited	20230927	474.75	479.4	470.25	478.1	4283	478.1	up	up	correct
506687.BSE	Transpek Industry Limited	20230927	1982.7	2032	1982.7	2017.65	4001	2017.65	up	down	incorrect
506690.BSE	Unichem Laboratories Limited	20230927	404.95	406.7	401	404.9	1391	404.9	down	down	correct
506734.BSE	Mysore Petro Chemicals Limited	20230927	157.5	157.5	152.1	152.9	1138	152.9	down	down	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230927	80.36	80.36	72	73.66	99449	73.66	down	down	correct
506820.BSE	AstraZeneca Pharma India Limited	20230927	4498.95	4498.95	4305	4417.65	948	4417.65	down	down	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20230927	59.48	59.48	58.2	58.93	117120	58.93	down	up	incorrect
506858.BSE	Gujarat Petrosynthese Limited	20230927	83.4	83.4	83.4	83.4	519	83.4
506879.BSE	Gujarat Themis Biosyn Limited	20230927	949.5	970	926.6	966.25	36133	966.25	up	down	incorrect
506910.BSE	Jaysynth Dyestuff (India) Limited	20230927	84	86.3	82.11	82.57	1798	82.57	down	down	correct
506919.BSE	Makers Laboratories Limited	20230927	103.95	106	103.95	105.3	2276	105.3	up	up	correct
506981.BSE	Blue Chip Tex Industries Limited	20230927	142	142	137.3	137.3	632	137.3	down	down	correct
507155.BSE	Jagatjit Industries Limited	20230927	120	130	120	127.85	37043	127.85	up	up	correct
507180.BSE	Kesar Enterprises Limited	20230927	97	97	93.01	96.89	1569	96.89	down	down	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20230927	8.63	8.63	8.63	8.63	0	8.63
507488.BSE	G.M. Breweries Limited	20230927	694.4	704	694.4	697.7	5080	697.7	up	up	correct
507490.BSE	Rana Sugars Limited	20230927	28.89	29.1	28.25	28.43	98412	28.43	down	up	incorrect
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230927	30.49	30.95	29.01	30.03	18207	30.03	down	up	incorrect
507514.BSE	Som Distilleries & Breweries Limited	20230927	335.85	356.35	330	353.95	170840	353.95	up	up	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230927	444	460	439.9	455.8	31475	455.8	up	up	correct
507552.BSE	Foods and Inns Limited	20230927	183.9	198.7	182.35	197.15	270783	197.15	up	up	correct
507580.BSE	IVP Limited	20230927	160.75	164.9	158.95	160.45	8171	160.45	down	up	incorrect
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230927	225.1	237.8	208.75	213.6	56961	213.6	down	down	correct
507621.BSE	Milkfood Limited	20230927	589.95	600	577.1	592	211	592	up	up	correct
507645.BSE	Polson Limited	20230927	12992	12992	12852	12950.1	17	12950.1	down	down	correct
507685.BSE	Wipro Limited	20230927	412.75	416.55	410.35	415.6	94733	415.6	up	up	correct
507690.BSE	Orient Beverages Limited	20230927	173	173	166.5	167.95	1739	167.95	down	down	correct
507717.BSE	Dhanuka Agritech Limited	20230927	849.05	859.6	836.95	845.7	3156	845.7	down	down	correct
507747.BSE	TTK Healthcare Limited	20230927	1212.05	1212.05	1149.05	1149.1	378	1149.1	down	up	incorrect
507753.BSE	TGV SRAAC Limited	20230927	115.3	120.75	115.15	118.2	243188	118.2	up	up	correct
507759.BSE	Lime Chemicals Limited	20230927	23.02	24.14	23.02	23.79	579	23.79	up	up	correct
507779.BSE	Kanpur Plastipack Limited	20230927	120.35	127.1	120.35	125.4	1630	125.4	up	up	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230927	130.25	132.05	129.1	129.1	1219	129.1	down	down	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230927	440.1	440.1	417.7	423.7	2026	423.7	down	down	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230927	66.07	66.45	65.26	65.34	6306	65.34	down	down	correct
507813.BSE	National Oxygen Limited	20230927	121.6	124.9	116	117.9	8273	117.9	down	down	correct
507815.BSE	Gillette India Limited	20230927	6138.75	6218.05	6071.05	6088.1	2337	6088.1	down	down	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20230927	155.4	160	155.4	160	229	160	up	up	correct
507828.BSE	Ansal Housing Limited	20230927	7.83	7.84	7.82	7.84	452766	7.84	up	down	incorrect
507836.BSE	Mac Charles (India) Limited	20230927	460	474.85	455	457.2	267	457.2	down	down	correct
507864.BSE	Pioneer Investcorp Limited	20230927	33.75	34.6	32.5	34.58	8045	34.58	up	up	correct
507872.BSE	Ashnoor Textile Mills Limited	20230927	40	40.95	38.53	40.87	15422	40.87	up	up	correct
507878.BSE	Unitech Limited	20230927	2.92	2.92	2.92	2.92	345024	2.92
507880.BSE	VIP Industries Limited	20230927	655	667	644	663.2	36365	663.2	up	up	correct
507910.BSE	Fiberweb (India) Limited	20230927	34.4	34.4	32.62	33.18	26939	33.18	down	down	correct
507912.BSE	LKP Finance Limited	20230927	97	98.95	96.15	97.45	1579	97.45	up	up	correct
507944.BSE	Bajaj Steel Industries Limited	20230927	1099.5	1099.5	1075.3	1086.35	3474	1086.35	down	down	correct
507948.BSE	Key Corp Limited	20230927	57.9	57.9	54.9	57.75	726	57.75	down	down	correct
507960.BSE	Gujarat Hotels Limited	20230927	153.8	158.7	153.65	154.1	1702	154.1	up	up	correct
507970.BSE	Paramount Cosmetics (India) Limited	20230927	41	42	40	42	1164	42	up	up	correct
507981.BSE	Jindal Hotels Limited	20230927	46.4	46.4	43.41	45.44	2443	45.44	down	up	incorrect
507998.BSE	Simmonds Marshall Limited	20230927	57.63	57.63	57.63	57.63	11796	57.63
508136.BSE	B & A Limited	20230927	305	312.05	303	308.95	1589	308.95	up	up	correct
508494.BSE	Warren Tea Limited	20230927	52.88	52.88	52.78	52.78	13	52.78	down	down	correct
508664.BSE	Best Eastern Hotels Limited	20230927	21.88	21.88	19.81	20.08	52785	20.08	down	down	correct
508807.BSE	IST Limited	20230927	723.8	724	701.75	715.5	691	715.5	down	down	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20230927	5053	5121.1	5021.05	5103.65	10838	5103.65	up	down	incorrect
508905.BSE	SMIFS Capital Markets Limited	20230927	41.01	44	41.01	43.21	2758	43.21	up	up	correct
508906.BSE	Everest Industries Limited	20230927	1090.75	1101.6	1057.9	1087.9	2640	1087.9	down	down	correct
508918.BSE	Greycells Education Limited	20230927	24.38	24.38	24.38	24.38	1	24.38
508941.BSE	Panasonic Carbon India Co. Limited	20230927	450.1	458	446.5	456.85	1158	456.85	up	up	correct
508954.BSE	Finkurve Financial Services Limited	20230927	78.19	78.19	75.03	76.59	661	76.59	down	down	correct
508969.BSE	Sulabh Engineers & Services Limited	20230927	9.56	9.56	8.66	8.66	1077662	8.66	down	up	incorrect
508989.BSE	Navneet Education Limited	20230927	153.95	154.55	152.05	152.45	22972	152.45	down	down	correct
508996.BSE	Satra Properties (India) Limited	20230927	0.92	0.93	0.85	0.92	31271	0.92
509009.BSE	Ausom Enterprise Limited	20230927	73.75	75.4	73.2	75.17	7098	75.17	up	up	correct
509040.BSE	Netlink Solutions (India) Limited	20230927	89.8	90.4	83.55	85.12	4483	85.12	down	down	correct
509048.BSE	Lancor Holdings Limited	20230927	35	35.71	34.31	35.71	14603	35.71	up	up	correct
509053.BSE	Banas Finance Limited	20230927	16.8	17.47	16.71	16.92	68844	16.92	up	up	correct
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230927	19.5	20.42	19.01	19.1	9912	19.1	down	up	incorrect
509079.BSE	Gufic Biosciences Limited	20230927	290.15	290.65	283.2	285.4	5428	285.4	down	up	incorrect
509152.BSE	GRP Limited	20230927	3801	3801	3801	3801	2	3801
509162.BSE	Indag Rubber Limited	20230927	138.8	139.35	136.1	136.8	2997	136.8	down	down	correct
509196.BSE	M M Rubber Company Limited	20230927	126	127.95	122.4	123.55	2673	123.55	down	down	correct
509220.BSE	PTL Enterprises Limited	20230927	40.2	40.74	39.75	40.14	53897	40.14	down	down	correct
509243.BSE	TVS Srichakra Limited	20230927	3018.7	3070.1	3018.7	3050.5	510	3050.5	up	up	correct
509438.BSE	Benares Hotels Limited	20230927	5775	5817.25	5726	5769.75	187	5769.75	down	down	correct
509449.BSE	Bhagawati Oxygen Limited	20230927	37.1	38.5	37.1	38.5	724	38.5	up	down	incorrect
509470.BSE	Bombay Oxygen Investments Limited	20230927	12325	12340	11875	12340	6	12340	up	down	incorrect
509472.BSE	Cravatex Limited	20230927	394.8	394.8	386.2	393	33	393	down	down	correct
509480.BSE	Berger Paints India Limited	20230927	599.1	606.85	594.7	604.1	53805	604.1	up	up	correct
509486.BSE	Caprihans India Limited	20230927	230	232.65	228	229.75	2954	229.75	down	down	correct
509488.BSE	Graphite India Limited	20230927	492.55	495.9	489.4	490.25	16884	490.25	down	down	correct
509525.BSE	Empire Industries Limited	20230927	1015	1108	1005.55	1072.5	10082	1072.5	up	up	correct
509546.BSE	Graviss Hospitality Limited	20230927	55.11	57.5	53.05	53.73	3287	53.73	down	down	correct
509557.BSE	Garware Technical Fibres Limited	20230927	3188.9	3195.7	3177.9	3183.6	148	3183.6	down	down	correct
509563.BSE	Garware Marine Industries Limited	20230927	9.8	9.8	8.9	8.9	3627	8.9	down	down	correct
509567.BSE	Goa Carbon Limited	20230927	525.45	525.45	517.9	518.95	503	518.95	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230927	426	468.95	426	468.95	19	468.95	up	up	correct
509631.BSE	HEG Limited	20230927	1725	1747.2	1718.4	1727.9	3540	1727.9	up	up	correct
509635.BSE	Hindustan Composites Limited	20230927	411.7	412	408.25	410.3	371	410.3	down	down	correct
509709.BSE	International Conveyors Limited	20230927	80	82.03	80	80.54	25477	80.54	up	down	incorrect
509715.BSE	Jay Shree Tea & Industries Limited	20230927	107	116.65	107	110.69	144217	110.69	up	up	correct
509820.BSE	Huhtamaki India Limited	20230927	254.6	254.95	250.7	253.95	249	253.95	down	down	correct
509835.BSE	Premier Synthetics Limited	20230927	14.23	14.23	13.95	13.95	200	13.95	down	down	correct
509895.BSE	Hindoostan Mills Limited	20230927	242	242	217	221.5	909	221.5	down	down	correct
509930.BSE	The Supreme Industries Limited	20230927	4191	4236.35	4128.05	4142.45	2555	4142.45	down	down	correct
509966.BSE	VST Industries Limited	20230927	3492	3522.5	3474.9	3508.25	165	3508.25	up	up	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20230927	6.04	6.16	5.91	6.03	38183	6.03	down	down	correct
511012.BSE	Yamini Investments Company Limited	20230927	0.79	0.79	0.77	0.78	819715	0.78	down	down	correct
511066.BSE	Sakthi Finance Limited	20230927	34.39	34.39	33.5	33.64	4651	33.64	down	down	correct
511076.BSE	Sat Industries Limited	20230927	103.2	106.35	101.3	101.8	60862	101.8	down	down	correct
511108.BSE	Shiva Texyarn Limited	20230927	142.9	145	140.4	144.75	220	144.75	up	up	correct
511116.BSE	Quadrant Televentures Limited	20230927	1.45	1.45	1.33	1.33	4148591	1.33	down	down	correct
511131.BSE	Kamanwala Housing Construction Limited	20230927	12.76	13.4	12.25	12.8	14781	12.8	up	up	correct
511147.BSE	Wall Street Finance Limited	20230927	48.7	51.13	48	48.23	2301	48.23	down	down	correct
511196.BSE	Can Fin Homes Limited	20230927	757.25	777	757.25	769.6	17528	769.6	up	up	correct
511355.BSE	India Cements Capital Limited	20230927	12.4	12.59	11.8	11.96	3160	11.96	down	down	correct
511377.BSE	Mehta Integrated Finance Limited	20230927	24.1	24.1	24.1	24.1	500	24.1
511389.BSE	Videocon Industries Limited	20230927	7.25	7.25	7.25	7.25	0	7.25
511391.BSE	Inter Globe Finance Limited	20230927	28.86	29.6	28.85	29.05	1150	29.05	up	up	correct
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230927	24.62	25.7	24.62	25.05	25	25.05	up	up	correct
511413.BSE	Crest Ventures Limited	20230927	234.4	240.05	229.25	239	137	239	up	up	correct
511431.BSE	Vakrangee Limited	20230927	17.03	17.46	16.83	17.24	2371240	17.24	up	up	correct
511441.BSE	Gujarat Credit Corporation Limited	20230927	20.15	20.89	20.15	20.89	313	20.89	up	up	correct
511451.BSE	Dharani Finance Limited	20230927	5.96	5.96	5.96	5.96	2577	5.96
511463.BSE	Alexander Stamps and Coin Limited	20230927	15.01	16.17	15.01	15.69	26841	15.69	up	up	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230927	35.5	36.99	35.1	36.82	7843	36.82	up	up	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230927	30.05	30.49	29.45	30.14	676	30.14	up	up	correct
511505.BSE	Capital Trust Limited	20230927	100	104	100	102.27	2043	102.27	up	down	incorrect
511509.BSE	Vivo Bio Tech Limited	20230927	36.35	36.45	35.18	35.67	7481	35.67	down	up	incorrect
511523.BSE	Veerhealth Care Limited	20230927	21.8	21.8	20.46	21.28	40024	21.28	down	up	incorrect
511525.BSE	Pan India Corporation Limited	20230927	2.08	2.18	2.08	2.12	44290	2.12	up	up	correct
511533.BSE	Sahara Housingfina Corporation Limited	20230927	78.6	78.6	77.03	77.03	1828	77.03	down	down	correct
511543.BSE	GSB Finance Limited	20230927	8.25	8.97	8.25	8.97	278	8.97	up	up	correct
511549.BSE	Morarka Finance Limited	20230927	138.5	138.5	132.55	134.15	774	134.15	down	down	correct
511551.BSE	Monarch Networth Capital Limited	20230927	350	350	335.65	336.25	121300	336.25	down	down	correct
511557.BSE	Pro Fin Capital Services Ltd	20230927	1.18	1.26	1.17	1.19	834847	1.19	up	up	correct
511559.BSE	Times Guaranty Limited	20230927	67.99	67.99	63.5	64.03	4956	64.03	down	down	correct
511571.BSE	Som Datt Finance Corporation Limited	20230927	130.15	130.15	130.15	130.15	668	130.15
511593.BSE	Libord Finance Limited	20230927	6.24	6.24	6.24	6.24	115	6.24
511601.BSE	Yash Management & Satellite Ltd	20230927	12.1	12.46	11.2	12.29	14152	12.29	up	up	correct
511605.BSE	Arihant Capital Markets Limited	20230927	70.16	71.09	70	70.31	9375	70.31	up	up	correct
511609.BSE	ISL Consulting Limited	20230927	26.1	30	26.1	29.05	1304	29.05	up	up	correct
511611.BSE	DCM Financial Services Limited	20230927	4.46	4.47	4.2	4.21	921	4.21	down	down	correct
511628.BSE	IM+ Capitals Limited	20230927	470	498.1	468	498.1	7057	498.1	up	up	correct
511658.BSE	Nettlinx Limited	20230927	93.49	93.49	90.5	91	3196	91	down	down	correct
511672.BSE	Scan Steels Limited	20230927	51.94	53.89	50.01	53.02	704562	53.02	up	up	correct
511676.BSE	GIC Housing Finance Limited	20230927	211.95	212.65	209.2	211.5	39254	211.5	down	down	correct
511696.BSE	Chartered Capital and Investment Limited	20230927	129.35	129.35	129.35	129.35	1	129.35
511702.BSE	Parsharti Investment Limited	20230927	28.27	30.39	28.27	30.39	594	30.39	up	down	incorrect
511714.BSE	Nimbus Projects Limited	20230927	36	37.49	32.09	34.92	2208	34.92	down	down	correct
511724.BSE	Baid Leasing and Finance Co. Ltd	20230927	33.67	34.07	31.61	32.14	203918	32.14	down	down	correct
511726.BSE	Vipul Limited	20230927	18.97	18.97	17	18.94	305674	18.94	down	down	correct
511728.BSE	K Z Leasing and Finance Limited	20230927	28.07	28.5	28.06	28.06	2525	28.06	down	down	correct
511736.BSE	Ushdev International Limited	20230927	1.7	1.7	1.67	1.67	48995	1.67	down	down	correct
511742.BSE	Ugro Capital Limited	20230927	293.95	297.9	286.55	293.65	9705	293.65	down	down	correct
511754.BSE	Shalibhadra Finance Limited	20230927	333.5	343	333.5	343	5575	343	up	up	correct
511764.BSE	Upasana Finance Limited	20230927	40.17	40.17	40.17	40.17	440	40.17
511766.BSE	Muthoot Capital Services Limited	20230927	411.45	445	411.45	439.9	33568	439.9	up	up	correct
511768.BSE	Master Trust Limited	20230927	351	366.2	333.25	339.9	42487	339.9	down	down	correct
512018.BSE	Cni Research Limited	20230927	2.04	2.14	2.04	2.12	149848	2.12	up	up	correct
512020.BSE	Saraswati Commercial (India) Limited	20230927	2820	2900	2748.5	2850.5	98	2850.5	up	up	correct
512048.BSE	Luharuka Media & Infra Limited	20230927	4.15	4.15	4.06	4.07	78034	4.07	down	down	correct
512068.BSE	Deccan Gold Mines Limited	20230927	93.7	93.7	89.67	90.05	73907	90.05	down	down	correct
512093.BSE	Cranes Software International Limited	20230927	5.58	5.58	5.58	5.58	166427	5.58
512175.BSE	Vama Industries Limited	20230927	4.56	4.77	4.42	4.6	42596	4.6	up	up	correct
512179.BSE	Sunteck Realty Limited	20230927	437.75	444.25	436.55	439.9	31491	439.9	up	up	correct
512247.BSE	Ashirwad Capital Limited	20230927	3.95	3.95	3.77	3.84	28452	3.84	down	down	correct
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230927	2.89	2.94	2.76	2.8	136909	2.8	down	down	correct
512267.BSE	Media Matrix Worldwide Limited	20230927	23.5	24.5	23	23.41	51808	23.41	down	down	correct
512279.BSE	N2N Technologies Limited	20230927	10.97	10.97	9.93	9.93	1205	9.93	down	down	correct
512289.BSE	Shirpur Gold Refinery Limited	20230927	5.02	5.02	5.02	5.02	0	5.02
512296.BSE	Bhagyanagar India Limited	20230927	68.51	73.5	68.51	71.91	1903	71.91	up	up	correct
512379.BSE	Cressanda Solutions Limited	20230927	22.28	23.88	22.06	23.12	7201530	23.12	up	up	correct
512393.BSE	Shardul Securities Limited	20230927	106.15	106.15	102.15	102.15	292	102.15	down	up	incorrect
512437.BSE	Apollo Finvest (India) Limited	20230927	514.9	514.9	494.1	503.15	657	503.15	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230927	706.05	720	693.45	704.05	1345	704.05	down	down	correct
512455.BSE	Lloyds Metals and Energy Limited	20230927	536.8	540	534.1	536.05	11506	536.05	down	up	incorrect
512463.BSE	Shree Global Tradefin Limited	20230927	33.6	34	33.1	33.47	1104017	33.47	down	down	correct
512477.BSE	Betex India Limited	20230927	158.4	158.4	145.45	145.45	6968	145.45	down	down	correct
512493.BSE	Garnet International Limited	20230927	46.88	46.88	45.1	45.36	1099	45.36	down	down	correct
512499.BSE	Shalimar Productions Limited	20230927	0.49	0.49	0.49	0.49	141585	0.49
512519.BSE	Donear Industries Limited	20230927	104.25	113.35	103.1	111.15	21437	111.15	up	up	correct
512527.BSE	Super Sales India Limited	20230927	1200	1200	1135	1135.25	825	1135.25	down	up	incorrect
512529.BSE	Sequent Scientific Limited	20230927	90.4	93.6	90.4	93.34	154788	93.34	up	up	correct
512531.BSE	The State Trading Corporation of India Ltd	20230927	126	127.15	120	122	11329	122	down	down	correct
512553.BSE	Zenith Exports Limited	20230927	115.97	115.97	115.97	115.97	25	115.97
512573.BSE	Avanti Feeds Limited	20230927	438.95	438.95	431.45	432.95	11498	432.95	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230927	60.1	65.6	60.1	61.47	11559	61.47	up	up	correct
512608.BSE	Bhandari Hosiery Exports Limited	20230927	6.09	6.15	5.94	6.11	47137	6.11	up	up	correct
512618.BSE	RLF Limited	20230927	6.39	6.39	6.08	6.08	1392	6.08	down	up	incorrect
512626.BSE	Orbit Exports Limited	20230927	158.6	160	156	159.9	228	159.9	up	down	incorrect
512634.BSE	Savera Industries Limited	20230927	82	82	79.21	81.41	1408	81.41	down	up	incorrect
513005.BSE	VBC Ferro Alloys Limited	20230927	39.8	39.8	39.73	39.76	698	39.76	down	down	correct
513023.BSE	Nava Bharat Ventures Limited	20230927	439.2	458.4	437	447.8	17991	447.8	up	up	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230927	44.9	44.9	40	42.3	3645	42.3	down	down	correct
513059.BSE	G.S. Auto International Limited	20230927	20.69	20.69	19.75	19.96	15707	19.96	down	down	correct
513063.BSE	Trans Freight Containers Limited	20230927	20.95	21.5	20.95	21.11	9464	21.11	up	down	incorrect
513097.BSE	Shivalik Bimetal Controls Limited	20230927	538.85	541	526.45	537.4	10962	537.4	down	down	correct
513119.BSE	ABC Gas (International) Limited	20230927	57.05	59.2	57.05	57.16	1427	57.16	up	up	correct
513121.BSE	Oricon Enterprises Limited	20230927	24	24.4	23.9	24.16	19633	24.16	up	up	correct
513252.BSE	Jay Ushin Limited	20230927	814	829.1	762.25	827	6201	827	up	up	correct
513349.BSE	Ajmera Realty & Infra India Limited	20230927	355.6	357.5	351	355.95	2308	355.95	up	up	correct
513353.BSE	Cochin Minerals and Rutile Limited	20230927	254.55	254.55	248	249.95	17601	249.95	down	down	correct
513361.BSE	India Steel Works Limited	20230927	2.16	2.17	2.04	2.12	123577	2.12	down	down	correct
513369.BSE	Rajkumar Forge Limited	20230927	64	64	62.26	62.5	484	62.5	down	down	correct
513375.BSE	Carborundum Universal Limited	20230927	1174	1187.95	1170.7	1182.75	4178	1182.75	up	up	correct
513377.BSE	MMTC Limited	20230927	58.69	58.69	57.4	57.84	257959	57.84	down	down	correct
513397.BSE	Vallabh Steels Limited	20230927	8.36	8.36	8.36	8.36	946	8.36
513401.BSE	Ashiana Ispat Limited	20230927	36.1	38.25	36.1	37.9	4284	37.9	up	up	correct
513418.BSE	Smiths & Founders (India) Limited	20230927	4.89	4.98	4.5	4.67	28249	4.67	down	down	correct
513434.BSE	Tata Metaliks Limited	20230927	973.8	973.8	947.9	953.75	3796	953.75	down	down	correct
513456.BSE	Kanishk Steel Industries Limited	20230927	28.8	31	28.55	30.84	14243	30.84	up	down	incorrect
513472.BSE	Simplex Castings Limited	20230927	53.36	53.36	51.95	52.4	9532	52.4	down	down	correct
513488.BSE	Shree Steel Wire Ropes Limited	20230927	37.66	37.66	36.78	37	1133	37	down	down	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20230927	150.05	150.05	150.05	150.05	3999	150.05
513509.BSE	Kalyani Forge Limited	20230927	523.4	523.4	523.4	523.4	397	523.4
513511.BSE	Panchmahal Steel Limited	20230927	147.5	147.5	140	146.25	3486	146.25	down	down	correct
513513.BSE	Aditya Ispat Limited	20230927	9	9	8.55	9	1315	9
513515.BSE	S.R. Industries Limited	20230927	1.38	1.51	1.38	1.47	2927	1.47	up	up	correct
513517.BSE	Steelcast Limited	20230927	730.55	735.1	711.05	728.4	3112	728.4	down	down	correct
513519.BSE	Pitti Engineering Limited	20230927	600.85	602.75	590.85	598.5	8338	598.5	down	down	correct
513528.BSE	Glittek Granites Limited	20230927	4.02	4.02	3.73	3.75	25453	3.75	down	down	correct
513532.BSE	Pradeep Metals Limited	20230927	157.05	157.95	156	156.35	1852	156.35	down	down	correct
513536.BSE	Gujarat Natural Resources Limited	20230927	20.23	20.5	18.25	18.49	130401	18.49	down	down	correct
513548.BSE	Sharda Ispat Limited	20230927	154.35	154.35	148.45	148.45	313	148.45	down	down	correct
513554.BSE	Mahamaya Steel Industries Limited	20230927	71.55	79.46	71.55	78.98	11841	78.98	up	up	correct
513642.BSE	Axel Polymers Limited	20230927	51.75	51.75	49.17	49.17	4603	49.17	down	down	correct
513683.BSE	NLC India Limited	20230927	132.05	133.3	130.8	130.95	49054	130.95	down	down	correct
513687.BSE	Spectra Industries Limited	20230927	4.71	4.71	4.71	4.71	1	4.71
513691.BSE	JMT Auto Limited	20230927	1.35	1.35	1.35	1.35	0	1.35
513693.BSE	K I C Metaliks Limited	20230927	61.3	63.49	61.1	62.96	51729	62.96	up	down	incorrect
513699.BSE	Solid Stone Company Limited	20230927	28.9	28.9	27.41	27.56	443	27.56	down	down	correct
513709.BSE	Shilp Gravures Limited	20230927	117.25	118.85	117.25	118.35	3058	118.35	up	up	correct
513713.BSE	White Organic Agro Limited	20230927	7.53	7.85	7.53	7.62	73052	7.62	up	up	correct
514010.BSE	Himachal Fibres Limited	20230927	10.99	10.99	10.99	10.99	1076	10.99
514030.BSE	Deepak Spinners Limited	20230927	243.25	246.9	241	242.8	4634	242.8	down	down	correct
514036.BSE	Loyal Textile Mills Limited	20230927	639.9	643.9	635.95	637.95	361	637.95	down	up	incorrect
514043.BSE	Himatsingka Seide Limited	20230927	142.15	142.15	138.85	139.55	17792	139.55	down	down	correct
514087.BSE	PBM Polytex Limited	20230927	92.99	103	87	95.87	29282	95.87	up	down	incorrect
514138.BSE	Suryalata Spinning Mills Limited	20230927	542	548.9	535	536.6	1922	536.6	down	down	correct
514142.BSE	T.T. Limited	20230927	93.35	94.56	92.1	94	4262	94	up	up	correct
514162.BSE	Welspun India Limited	20230927	125	125	122.2	123.4	92191	123.4	down	down	correct
514165.BSE	Indian Acrylics Limited	20230927	12.23	12.23	11.85	11.98	72184	11.98	down	down	correct
514171.BSE	Ceeta Industries Ltd	20230927	29.1	29.1	27.3	28.95	425	28.95	down	down	correct
514175.BSE	Vardhman Polytex Limited	20230927	59.65	60.4	59.5	59.7	4016	59.7	up	up	correct
514211.BSE	Sumeet Industries Limited	20230927	3.06	3.06	3.06	3.06	0	3.06
514215.BSE	Binny Limited	20230927	238.75	238.75	232	234	8111	234	down	down	correct
514264.BSE	Seasons Textiles Limited	20230927	13.49	13.49	12.82	12.83	2266	12.83	down	down	correct
514266.BSE	Zenith Fibres Limited	20230927	66.03	68.49	66.03	67.28	2836	67.28	up	up	correct
514272.BSE	Bhilwara Spinners Limited	20230927	69.9	69.9	65.01	67	4650	67	down	up	incorrect
514300.BSE	Pioneer Embroideries Limited	20230927	49	49.45	48.35	48.69	1271	48.69	down	down	correct
514302.BSE	Vippy Spinpro Limited	20230927	151.75	152.3	151.4	151.45	471	151.45	down	down	correct
514322.BSE	Kamadgiri Fashion Limited	20230927	138	138	135	135	2	135	down	down	correct
514330.BSE	One Global Service Provider Limited	20230927	52.76	54	50.15	50.19	1511	50.19	down	up	incorrect
514332.BSE	Neo Infracon Limited	20230927	13.25	13.25	12.63	12.63	12	12.63	down	down	correct
514412.BSE	Sarup Industries Limited	20230927	23.2	23.2	23.2	23.2	0	23.2
514418.BSE	Mangalam Organics Limited	20230927	380.4	390	376.2	380.35	1468	380.35	down	down	correct
514428.BSE	Hindustan Adhesives Limited	20230927	258	267	258	263.05	1222	263.05	up	up	correct
514442.BSE	Sri KPR Industries Limited	20230927	17.98	17.98	16.95	17.55	2657	17.55	down	down	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20230927	1662	1664.9	1625	1644.4	10738	1644.4	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20230927	158.5	158.5	158.5	158.5	10	158.5
514470.BSE	Winsome Textile Industries Limited	20230927	62.74	64.22	61.8	62.71	4928	62.71	down	down	correct
515030.BSE	Asahi India Glass Limited	20230927	608.35	623.6	604.45	606.65	12496	606.65	down	down	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230927	113.05	114.95	112.05	114.3	51433	114.3	up	up	correct
515055.BSE	Anant Raj Limited	20230927	214.6	223.6	213.4	222.55	85616	222.55	up	up	correct
515059.BSE	Madhusudan Industries Limited	20230927	66.5	66.5	66.5	66.5	1302	66.5
515085.BSE	Restile Ceramics Limited	20230927	4	4	3.8	3.85	23007	3.85	down	down	correct
515127.BSE	Ramasigns Industries Limited	20230927	3.2	3.2	3	3	53637	3	down	down	correct
515147.BSE	Haldyn Glass Limited	20230927	103	103.85	102.1	102.55	50404	102.55	down	down	correct
516003.BSE	Duroply Industries Limited	20230927	186.85	191	181	187.45	3566	187.45	up	up	correct
516016.BSE	Shreyans Industries Limited	20230927	241.1	244	241	244	6959	244	up	up	correct
516020.BSE	Agio Paper & Industries Limited	20230927	3.65	3.83	3.47	3.47	1412	3.47	down	down	correct
516022.BSE	Star Paper Mills Limited	20230927	222.15	224.2	219.9	222.65	6916	222.65	up	up	correct
516064.BSE	Arrow Greentech Limited	20230927	352.05	365	348.05	360	1181	360	up	down	incorrect
516072.BSE	Vishnu Chemicals Limited	20230927	329.95	333.25	325.8	329.15	8919	329.15	down	down	correct
516082.BSE	N R Agarwal Industries Limited	20230927	374	378.6	368.1	369.75	907	369.75	down	down	correct
516096.BSE	Sangal Papers Limited	20230927	194	194	185.05	190	206	190	down	down	correct
516106.BSE	Shree Karthik Papers Limited	20230927	9.25	9.45	8.7	9.23	5571	9.23	down	down	correct
516108.BSE	The South India Paper Mills Limited	20230927	108.5	108.5	106.5	107.95	221	107.95	down	down	correct
516110.BSE	Scandent Imaging Limited	20230927	7.24	7.28	7.24	7.28	93436	7.28	up	up	correct
517015.BSE	Vindhya Telelinks Limited	20230927	2207.05	2322.45	2203.15	2296.6	3543	2296.6	up	up	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20230927	591.85	618	583	598.8	3727	598.8	up	up	correct
517041.BSE	Ador Welding Limited	20230927	1105	1116	1101.95	1109.6	572	1109.6	up	down	incorrect
517044.BSE	International Data Management Limited	20230927	10.25	10.25	10.25	10.25	153	10.25
517059.BSE	Salzer Electronics Limited	20230927	382.35	382.4	377	378	2533	378	down	up	incorrect
517063.BSE	Jetking Infotrain Limited	20230927	47.5	48.5	47.5	48.5	659	48.5	up	down	incorrect
517096.BSE	Aplab Limited	20230927	57.05	60	57.05	59.79	2739	59.79	up	up	correct
517119.BSE	PCS Technology Limited	20230927	14.79	14.79	13.51	14.4	8523	14.4	down	down	correct
517166.BSE	SPEL Semiconductor Limited	20230927	58	58.63	54	55.91	50129	55.91	down	down	correct
517168.BSE	Subros Limited	20230927	403	403	389.2	398.15	6006	398.15	down	down	correct
517201.BSE	Switching Technologies Gunther Limited	20230927	49.95	49.95	49.95	49.95	272	49.95
517206.BSE	Lumax Industries Limited	20230927	2434.05	2445.25	2403.6	2410.35	191	2410.35	down	down	correct
517236.BSE	Calcom Vision Limited	20230927	145.5	149.95	145.5	146.95	4221	146.95	up	up	correct
517238.BSE	Dynavision Limited	20230927	166.2	166.2	151	158	181	158	down	down	correct
517246.BSE	BCC Fuba India Limited	20230927	70.44	70.44	70.44	70.44	13134	70.44
517258.BSE	Precision Electronics Limited	20230927	50.75	51	49.74	49.74	178	49.74	down	down	correct
517264.BSE	Fine-Line Circuits Limited	20230927	67.33	70.2	64.2	68.3	3659	68.3	up	up	correct
517300.BSE	Gujarat Industries Power Company Limited	20230927	139.45	141.85	137.05	139.55	68349	139.55	up	up	correct
517334.BSE	Motherson Sumi Systems Limited	20230927	97.41	97.5	95.89	97.24	155193	97.24	down	down	correct
517344.BSE	Mindteck (India) Limited	20230927	146.85	146.9	142	142.9	1754	142.9	down	up	incorrect
517354.BSE	Havells India Limited	20230927	1400	1410.4	1388.55	1407.35	6818	1407.35	up	down	incorrect
517356.BSE	ACI Infocom Limited	20230927	1.3	1.3	1.3	1.3	107495	1.3
517370.BSE	Incap Limited	20230927	39.09	39.09	38.75	38.8	509	38.8	down	down	correct
517372.BSE	Gujarat Intrux Limited	20230927	240.55	248.8	239	248.2	2981	248.2	up	up	correct
517399.BSE	VXL Instruments Limited	20230927	6.2	6.2	5.9	6.2	2536	6.2
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230927	8.1	8.1	7.4	7.67	53328	7.67	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20230927	348	352	339	350.1	8478	350.1	up	up	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230927	1194.95	1205.9	1189.4	1205.6	136	1205.6	up	up	correct
517429.BSE	Athena Global Technologies Limited	20230927	52.25	56	52	53.85	4959	53.85	up	up	correct
517437.BSE	Dutron Polymers Limited	20230927	165	165	160.05	164	748	164	down	down	correct
517447.BSE	R S Software (India) Limited	20230927	48.7	48.75	47.3	48	3295	48	down	up	incorrect
517449.BSE	Magna Electro Castings Limited	20230927	491	491	484	491	881	491
517467.BSE	Marsons Limited	20230927	5.88	6	5.58	5.6	33354	5.6	down	down	correct
517477.BSE	Elnet Technologies Limited	20230927	279.3	279.3	269.7	270.25	453	270.25	down	down	correct
517494.BSE	Accel Limited	20230927	22.01	22.01	21.41	21.49	16290	21.49	down	down	correct
517498.BSE	Websol Energy System Limited	20230927	147.15	151.55	144	149.1	27219	149.1	up	up	correct
517500.BSE	Roto Pumps Limited	20230927	354.5	354.5	347.9	348.1	2650	348.1	down	down	correct
517506.BSE	TTK Prestige Limited	20230927	768	780	768	779.3	2270	779.3	up	up	correct
517522.BSE	Rajratan Global Wire Limited	20230927	754.85	757.95	739.2	756	4579	756	up	up	correct
517536.BSE	Onward Technologies Limited	20230927	549.55	572.75	545	560.25	7416	560.25	up	up	correct
517544.BSE	Centum Electronics Limited	20230927	1399.95	1414.95	1335.2	1379.7	865	1379.7	down	down	correct
517546.BSE	Alfa Transformers Limited	20230927	56.55	56.55	56.5	56.5	46375	56.5	down	down	correct
517554.BSE	NHC Foods Limited	20230927	43.5	44.19	42.96	43.37	8486	43.37	down	up	incorrect
517569.BSE	KEI Industries Limited	20230927	2548.75	2635.55	2507.2	2622.85	10459	2622.85	up	up	correct
517571.BSE	IMP Powers Limited	20230927	4.47	4.47	4.47	4.47	0	4.47
518011.BSE	Keerthi Industries Limited	20230927	133	134	129.1	134	476	134	up	up	correct
518075.BSE	Suraj Products Limited	20230927	279.85	279.85	268.5	277.2	3926	277.2	down	up	incorrect
518091.BSE	Anjani Portland Cement Limited	20230927	189	192.25	187.55	190	3147	190	up	up	correct
519003.BSE	Modi Naturals Limited	20230927	315.2	319.9	303.2	306.65	11561	306.65	down	down	correct
519031.BSE	Shah Foods Limited	20230927	163.4	163.4	163.4	163.4	6	163.4
519091.BSE	Tasty Bite Eatables Limited	20230927	15860.05	15963.65	15594.1	15610.65	223	15610.65	down	up	incorrect
519097.BSE	Ritesh International Ltd	20230927	36.34	36.34	35.1	35.25	9168	35.25	down	down	correct
519105.BSE	AVT Natural Products Limited	20230927	83.62	84.33	82.11	82.41	29473	82.41	down	down	correct
519126.BSE	Hindustan Foods Limited	20230927	569.95	569.95	558	565.15	16531	565.15	down	down	correct
519216.BSE	Ajanta Soya Limited	20230927	35.01	35.98	35.01	35.58	171814	35.58	up	up	correct
519230.BSE	Richirich Inventures Limited	20230927	7.83	7.83	7.83	7.83	0	7.83
519262.BSE	Prima Agro Limited	20230927	25.76	25.76	24	24.15	210	24.15	down	down	correct
519285.BSE	Tarai Foods Limited	20230927	5.1	5.1	5	5.04	1012	5.04	down	down	correct
519287.BSE	Modern Dairies Limited	20230927	20.1	20.47	19.75	19.89	23036	19.89	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20230927	348.35	363	331.25	357.55	7660	357.55	up	up	correct
519359.BSE	Poona Dal and Oil Industries Limited	20230927	59.18	59.84	58.36	59.67	375	59.67	up	up	correct
519383.BSE	Anik Industries Limited	20230927	40.4	40.4	36.85	39.2	1669	39.2	down	down	correct
519397.BSE	Sharat Industries Limited	20230927	47.25	50.5	47.21	47.21	27432	47.21	down	down	correct
519421.BSE	KSE Limited	20230927	1606.05	1649.9	1606.05	1612.7	1080	1612.7	up	up	correct
519455.BSE	Narbada Gems and Jewellery Limited	20230927	55.75	55.75	53.7	54.1	506	54.1	down	down	correct
519457.BSE	Virat Crane Industries Limited	20230927	42.55	43.7	42.01	43.26	6153	43.26	up	up	correct
519475.BSE	Chordia Food Products Limited	20230927	82	87.65	82	87.65	12	87.65	up	up	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230927	45	45	41.33	41.43	1792	41.43	down	down	correct
519494.BSE	N.K Industries Limited	20230927	38.06	39.2	38	38.04	150092	38.04	down	down	correct
519532.BSE	Asian Tea and Exports Ltd	20230927	13.22	13.89	13.22	13.7	25660	13.7	up	up	correct
519552.BSE	Heritage Foods Limited	20230927	235.05	238.3	231.2	232.25	14876	232.25	down	up	incorrect
519566.BSE	Simran Farms Limited	20230927	124.9	124.9	122.4	123.95	3281	123.95	down	down	correct
519600.BSE	CCL Products (India) Limited	20230927	646.3	646.35	629.35	631.55	2799	631.55	down	down	correct
519612.BSE	Mahaan Foods Limited	20230927	28.8	28.8	28	28.05	287	28.05	down	down	correct
520021.BSE	Omax Autos Limited	20230927	58.05	58.55	57.3	57.83	3219	57.83	down	up	incorrect
520051.BSE	Jamna Auto Industries Limited	20230927	118.35	118.9	117.6	118	19474	118	down	down	correct
520059.BSE	Munjal Auto Industries Limited	20230927	56.49	56.96	56.15	56.49	8567	56.49
520073.BSE	RACL Geartech Limited	20230927	1141.1	1147.9	1115	1125.3	5909	1125.3	down	down	correct
520075.BSE	Samkrg Pistons and Rings Limited	20230927	146.5	146.5	139.65	142.7	13764	142.7	down	up	incorrect
520111.BSE	Ratnamani Metals & Tubes Limited	20230927	2569.9	2584.95	2550	2559.95	746	2559.95	down	down	correct
520113.BSE	Vesuvius India Limited	20230927	3189	3189	3129.3	3159.2	634	3159.2	down	down	correct
520119.BSE	Automotive Stampings and Assemblies Limited	20230927	424.3	428.35	416.05	421.55	2426	421.55	down	down	correct
520123.BSE	ABC India Limited	20230927	96.89	96.9	92.01	93.05	765	93.05	down	up	incorrect
520127.BSE	Balurghat Technologies Limited	20230927	16.25	16.3	15.56	15.92	2921	15.92	down	down	correct
520141.BSE	Sibar Auto Parts Limited	20230927	8.04	8.51	7.89	7.98	18857	7.98	down	down	correct
521016.BSE	Indo Count Industries Limited	20230927	232.75	235.95	228.3	231.2	22633	231.2	down	up	incorrect
521034.BSE	Soma Textiles & Industries Limited	20230927	19.22	19.22	18.9	18.95	2706	18.95	down	down	correct
521054.BSE	Kakatiya Textiles Limited	20230927	29.75	29.75	28.01	29.25	3858	29.25	down	down	correct
521080.BSE	Pasari Spinning Mills Limited	20230927	6.36	7.13	6.36	6.9	4800	6.9	up	up	correct
521082.BSE	CLC Industries Limited	20230927	2.04	2.04	2	2.04	224613	2.04
521097.BSE	Amarjothi Spinning Mills Limited	20230927	160.75	160.75	158.05	158.9	4428	158.9	down	down	correct
521113.BSE	Suditi Industries Limited	20230927	15.52	16.2	15.52	16.2	5351	16.2	up	up	correct
521141.BSE	Aditya Spinners Limited	20230927	22.69	23.05	21.9	22.22	3111	22.22	down	up	incorrect
521149.BSE	Prime Urban Development India Limited	20230927	8.1	8.11	7.75	7.77	6309	7.77	down	down	correct
521151.BSE	Dhanlaxmi Fabrics Limited	20230927	48.01	49.98	48	49.9	1633	49.9	up	up	correct
521163.BSE	Zodiac Clothing Company Limited	20230927	114.9	115.85	112.9	115.2	197	115.2	up	up	correct
521167.BSE	Maxgrow India Limited	20230927	1.22	1.22	1.22	1.22	0	1.22
521206.BSE	Samtex Fashions Limited	20230927	2.51	2.65	2.27	2.58	72519	2.58	up	up	correct
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230927	106.5	106.5	102.25	103.5	445	103.5	down	down	correct
521226.BSE	Uniroyal Industries Limited	20230927	15.74	15.74	15	15.5	1249	15.5	down	up	incorrect
521228.BSE	Tatia Global Vennture Limited	20230927	2.9	2.9	2.9	2.9	90561	2.9
521234.BSE	Sri Nachammai Cotton Mills Limited	20230927	31.51	33.44	31.51	32.65	960	32.65	up	up	correct
521240.BSE	Sambandam Spinning Mills Limited	20230927	181.4	181.4	180	180	1646	180	down	down	correct
522001.BSE	Cranex Limited	20230927	37.9	38.39	36.65	37.07	3606	37.07	down	down	correct
522004.BSE	Batliboi Limited	20230927	79.57	79.57	75.39	75.75	4756	75.75	down	down	correct
522005.BSE	Austin Engineering Company Limited	20230927	163	166.9	158.6	159.1	3037	159.1	down	down	correct
522014.BSE	United Drilling Tools Limited	20230927	250	250	240.05	241.3	4252	241.3	down	up	incorrect
522017.BSE	Fluidomat Limited	20230927	326	326	319.5	319.5	2068	319.5	down	down	correct
522034.BSE	Shanthi Gears Limited	20230927	457	462	452	456.85	4951	456.85	down	down	correct
522064.BSE	Honda India Power Products Limited	20230927	2725.05	2905	2720	2882.95	2360	2882.95	up	up	correct
522073.BSE	The Hi-Tech Gears Limited	20230927	371.3	372	357.75	364.75	3157	364.75	down	down	correct
522074.BSE	ELGI Equipments Limited	20230927	498.05	513.95	494	512.55	18499	512.55	up	up	correct
522091.BSE	United Van Der Horst Limited	20230927	195.95	195.95	182.8	186	1336	186	down	down	correct
522101.BSE	Kilburn Engineering Limited	20230927	172.5	175	168.25	169.75	90743	169.75	down	down	correct
522105.BSE	Birla Precision Technologies Limited	20230927	43.12	46	43.12	44.99	92286	44.99	up	up	correct
522108.BSE	Yuken India Limited	20230927	740	740	713.95	717.55	710	717.55	down	up	incorrect
522122.BSE	Voith Paper Fabrics India Limited	20230927	1692.65	1714	1685.2	1702.45	706	1702.45	up	up	correct
522134.BSE	Artson Engineering Limited	20230927	172.7	174.65	167.15	174.65	37921	174.65	up	up	correct
522152.BSE	Solitaire Machine Tools Limited	20230927	57.95	57.95	55.62	55.72	1435	55.72	down	up	incorrect
522183.BSE	ITL Industries Limited	20230927	252.9	252.9	245	249.5	2672	249.5	down	down	correct
522195.BSE	Frontier Springs Limited	20230927	679.8	680.05	644.4	661.65	1033	661.65	down	down	correct
522205.BSE	Praj Industries Limited	20230927	589.95	590	579.1	584.4	90353	584.4	down	down	correct
522207.BSE	Rasandik Engineering Industries India Limited	20230927	92.88	92.88	85.12	85.28	2878	85.28	down	down	correct
522209.BSE	Yogi Infra Projects Limited	20230927	3.91	3.94	3.91	3.93	1218	3.93	up	up	correct
522229.BSE	Taneja Aerospace and Aviation Limited	20230927	253.05	258.5	248	252.95	15446	252.95	down	down	correct
522231.BSE	Conart Engineers Limited	20230927	47.5	47.5	44.28	45.5	10517	45.5	down	down	correct
522241.BSE	M M Forgings Limited	20230927	868	886.8	862.05	870	1704	870	up	up	correct
522251.BSE	Cenlub Industries Limited	20230927	328	336	311	323.5	9932	323.5	down	down	correct
522257.BSE	Rajoo Engineers Limited	20230927	81.34	81.34	81.34	81.34	104868	81.34
522275.BSE	GE T&D India Limited	20230927	423	429.75	411.65	429.75	33442	429.75	up	up	correct
522281.BSE	Ram Ratna Wires Limited	20230927	263.05	271.05	258.55	261.65	17275	261.65	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230927	33.84	34.4	33	33.78	1894	33.78	down	down	correct
522294.BSE	T & I Global Limited	20230927	195	205	195	204.9	1466	204.9	up	up	correct
522295.BSE	Control Print Limited	20230927	755.05	763.05	745.95	749.3	2295	749.3	down	down	correct
523007.BSE	Ansal Buildwell Limited	20230927	81	81.6	78	79.83	3150	79.83	down	down	correct
523011.BSE	Weizmann Limited	20230927	110	110.6	105.1	105.95	3094	105.95	down	down	correct
523019.BSE	B.N.Rathi Securities Limited	20230927	57.12	58	56	56.82	23800	56.82	down	down	correct
523021.BSE	Rishi Techtex Limited	20230927	32.05	33.57	30.6	31.85	7861	31.85	down	down	correct
523023.BSE	Sinclairs Hotels Limited	20230927	171.75	173.9	170	172.1	105662	172.1	up	down	incorrect
523025.BSE	Safari Industries (India) Limited	20230927	3862.95	3930	3816.15	3879.2	3875	3879.2	up	up	correct
523062.BSE	J.J. Finance Corporation Limited	20230927	17.91	17.91	17.91	17.91	6546	17.91
523100.BSE	Cosmo Ferrites Limited	20230927	276.95	277	261.1	262.2	3596	262.2	down	down	correct
523113.BSE	Futuristic Securities Limited	20230927	20.91	20.91	20.91	20.91	2	20.91
523116.BSE	Sanco Trans Limited	20230927	707	750	673	738.85	373	738.85	up	up	correct
523120.BSE	Ador Multiproducts Limited	20230927	33.5	33.5	31.9	32.67	782	32.67	down	down	correct
523127.BSE	EIH Associated Hotels Limited	20230927	480	480	463.95	473.45	937	473.45	down	down	correct
523144.BSE	Medi-Caps Limited	20230927	39.03	40.25	39.03	39.23	1685	39.23	up	up	correct
523160.BSE	Morganite Crucible (India) Limited	20230927	1326.1	1375	1300	1362.5	1403	1362.5	up	up	correct
523229.BSE	Bharat Seats Limited	20230927	123	123	117.55	121.05	10876	121.05	down	up	incorrect
523232.BSE	Continental Petroleums Limited	20230927	49.24	49.81	48.6	49.65	2223	49.65	up	up	correct
523248.BSE	Machino Plastics Limited	20230927	197.6	197.6	191.3	195.65	22414	195.65	down	down	correct
523260.BSE	Pearl Polymers Limited	20230927	25.9	26.14	25.75	25.91	3940	25.91	up	up	correct
523261.BSE	Venky's (India) Limited	20230927	1960.1	1966.6	1947.35	1948.55	61646	1948.55	down	down	correct
523277.BSE	GV Films Limited	20230927	0.51	0.53	0.49	0.53	2582816	0.53	up	down	incorrect
523283.BSE	Superhouse Limited	20230927	221.9	221.95	216.5	219.3	1332	219.3	down	down	correct
523289.BSE	Rama Vision Limited	20230927	58.75	62.6	58.75	60.59	1642	60.59	up	up	correct
523301.BSE	TCPL Packaging Limited	20230927	2145.95	2250.95	2088.1	2238.4	4661	2238.4	up	up	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20230927	155.55	155.55	152.55	154.35	55486	154.35	down	down	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20230927	2559.8	2625	2559.8	2607.4	260	2607.4	up	up	correct
523329.BSE	Eldeco Housing and Industries Limited	20230927	700.9	709.4	693.8	698.05	250	698.05	down	up	incorrect
523367.BSE	DCM Shriram Limited	20230927	1059.95	1070	1046	1057.4	2233	1057.4	down	down	correct
523369.BSE	DCM Shriram Industries Limited	20230927	139.55	142.75	138.35	141.65	70256	141.65	up	up	correct
523371.BSE	Mawana Sugars Limited	20230927	115.8	115.8	109.95	111.57	9591	111.57	down	up	incorrect
523384.BSE	Maha Rashtra Apex Corporation Limited	20230927	140.15	145	138.65	139.7	790	139.7	down	up	incorrect
523385.BSE	Nilkamal Limited	20230927	2290	2298.4	2266	2274.9	408	2274.9	down	up	incorrect
523391.BSE	Nahar Poly Films Limited	20230927	254.15	255.6	254	254	122	254	down	down	correct
523395.BSE	3M India Limited	20230927	31185.95	31258.65	31010.35	31186.65	59	31186.65	up	up	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230927	1250	1262	1241.4	1250.4	2286	1250.4	up	up	correct
523419.BSE	Tamilnadu Telecommunications Limited	20230927	7.7	8	7.7	7.9	600	7.9	up	up	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20230927	959.9	971.9	947.95	966.75	19411	966.75	up	up	correct
523449.BSE	Sharp India Limited	20230927	51.84	53.4	50.95	51.19	7016	51.19	down	up	incorrect
523465.BSE	Ind Bank Housing Limited	20230927	39.55	40.4	36.81	37.42	39858	37.42	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20230927	293.05	297.95	285	293.95	2842	293.95	up	up	correct
523483.BSE	Pacific Industries Limited	20230927	136.95	139.9	135	139.9	1630	139.9	up	up	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230927	27.9	29	27.11	28.64	18221	28.64	up	up	correct
523519.BSE	Universal Office Automation Limited	20230927	4.73	4.73	4.73	4.73	10	4.73
523537.BSE	APM Industries Limited	20230927	50.1	50.1	49.05	49.44	8430	49.44	down	down	correct
523539.BSE	Precision Wires India Ltd	20230927	126	126.5	122.45	125.8	63721	125.8	down	down	correct
523550.BSE	Krypton Industries Limited	20230927	24.25	24.25	23.72	23.92	4923	23.92	down	down	correct
523558.BSE	Swiss Military Consumer Goods Limited	20230927	19.65	19.65	18.83	19.26	98760	19.26	down	down	correct
523566.BSE	Martin Burn Limited	20230927	42	42	41.9	41.9	52	41.9	down	down	correct
523586.BSE	Indian Toners & Developers Limited	20230927	288.3	289.95	286	287.6	2827	287.6	down	down	correct
523594.BSE	Kunststoffe Industries Limited	20230927	25.14	25.14	23.71	24.9	1692	24.9	down	down	correct
523606.BSE	Sika Interplant Systems Limited	20230927	930.05	930.05	930.05	930.05	727	930.05
523610.BSE	ITI Limited	20230927	192.95	209.5	191.05	206.35	1080110	206.35	up	up	correct
523618.BSE	Dredging Corporation of India Limited	20230927	470.85	472	461.25	468.45	7136	468.45	down	up	incorrect
523620.BSE	Phaarmasia Limited	20230927	24	26.46	24	24.74	332	24.74	up	up	correct
523630.BSE	National Fertilizers Limited	20230927	73	73.2	71.85	72.07	98199	72.07	down	up	incorrect
523642.BSE	PI Industries Limited	20230927	3406.35	3467.35	3379.05	3453.3	4058	3453.3	up	up	correct
523648.BSE	Plastiblends India Limited	20230927	235.1	237.7	234.85	235.4	210	235.4	up	up	correct
523650.BSE	Redex Protech Limited	20230927	31	31	31	31	854	31
523660.BSE	The Waterbase Limited	20230927	82.85	83	81.7	82.06	5627	82.06	down	down	correct
523672.BSE	Flex Foods Limited	20230927	105.95	105.95	100.55	102.3	3853	102.3	down	down	correct
523696.BSE	Fortis Malar Hospitals Limited	20230927	57.99	57.99	56.42	57.77	901	57.77	down	down	correct
523704.BSE	Mastek Limited	20230927	2404.7	2431.7	2385.85	2429.3	4450	2429.3	up	up	correct
523708.BSE	Eimco Elecon (India) Limited	20230927	815.1	871.95	810.05	868.35	504	868.35	up	up	correct
523710.BSE	Sayaji Hotels Limited	20230927	286.95	288.8	280	283.7	834	283.7	down	up	incorrect
523716.BSE	Ashiana Housing Limited	20230927	209.95	210.55	207.35	208.15	3048	208.15	down	down	correct
523732.BSE	Ecoboard Industries Limited	20230927	25.01	26.95	25.01	26.45	7435	26.45	up	up	correct
523736.BSE	Dhunseri Ventures Limited	20230927	271.75	277.5	270	270.2	972	270.2	down	down	correct
523782.BSE	Mitshi India Limited	20230927	23.05	24.05	22.1	23.92	11547	23.92	up	down	incorrect
523792.BSE	Mazda Limited	20230927	975.25	995.95	975	992.1	488	992.1	up	up	correct
523796.BSE	Viceroy Hotels Limited	20230927	2.68	2.68	2.68	2.68	0	2.68
523828.BSE	Menon Bearings Limited	20230927	148.95	149	142.95	145.25	8303	145.25	down	down	correct
523836.BSE	Gujarat Raffia Industries Limited	20230927	37.1	37.1	35.5	35.85	777	35.85	down	down	correct
523838.BSE	Simplex Infrastructures Limited	20230927	63.24	63.24	63.24	63.24	7036	63.24
523840.BSE	Innovative Tech Pack Limited	20230927	21.5	22.99	20.5	21.98	3662	21.98	up	down	incorrect
523842.BSE	Super Tannery Limited	20230927	8.14	8.14	7.91	7.96	98816	7.96	down	down	correct
523850.BSE	Axtel Industries Limited	20230927	527	527	466.65	516.35	27724	516.35	down	down	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230927	14	14.59	13.8	14.06	5755	14.06	up	up	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20230927	2325.7	2335.4	2286.9	2296.55	780	2296.55	down	down	correct
524031.BSE	Patidar Buildcon Limited	20230927	5.54	5.54	5.54	5.54	0	5.54
524037.BSE	Rama Phosphates Limited	20230927	236.6	237.4	233	235	357	235	down	down	correct
524038.BSE	Venlon Enterprises Limited	20230927	4.87	5.22	4.87	5.2	10573	5.2	up	up	correct
524051.BSE	Polyplex Corporation Limited	20230927	1187.85	1194.4	1174.9	1178	11552	1178	down	down	correct
524075.BSE	Albert David Limited	20230927	745	799	745	784	3630	784	up	up	correct
524080.BSE	Haryana Leather Chemicals Limited	20230927	47.49	48	46.5	47.5	2174	47.5	up	down	incorrect
524091.BSE	Acrysil Limited	20230927	625	628.95	617.85	621.25	1982	621.25	down	down	correct
524136.BSE	Pee Cee Cosma Sope Limited	20230927	359	366.05	359	366.05	3426	366.05	up	down	incorrect
524200.BSE	Vinati Organics Limited	20230927	1818.05	1865.7	1818.05	1860.1	818	1860.1	up	up	correct
524202.BSE	Lactose (India) Limited	20230927	65.52	67.99	65	67.89	3294	67.89	up	up	correct
524212.BSE	Wanbury Limited	20230927	67.1	67.1	67.1	67.1	4918	67.1
524226.BSE	Gujarat Ambuja Exports Limited	20230927	341.95	357.35	336.05	355.45	152692	355.45	up	up	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230927	127.9	128.3	126.4	126.85	168214	126.85	down	up	incorrect
524280.BSE	Kopran Limited	20230927	224.35	233.9	223.15	232.7	8602	232.7	up	up	correct
524288.BSE	Aimco Pesticides Limited	20230927	116	118.5	115	115.25	6049	115.25	down	down	correct
524314.BSE	Gujarat Terce Laboratories Limited	20230927	25.87	26.19	25.15	25.36	17262	25.36	down	down	correct
524324.BSE	Seya Industries Limited	20230927	21.29	21.3	21.29	21.3	6918	21.3	up	up	correct
524330.BSE	Jayant Agro-Organics Limited	20230927	202.15	203.25	200.1	201.6	566	201.6	down	down	correct
524336.BSE	Shree Hari Chemicals Export Limited	20230927	47.5	52.5	45.36	51.83	5941	51.83	up	down	incorrect
524342.BSE	Indo Borax & Chemicals Limited	20230927	161	162.8	157.35	160.95	2937	160.95	down	down	correct
524394.BSE	Vimta Labs Limited	20230927	554.2	564.8	552.45	562	3564	562	up	up	correct
524400.BSE	Ishita Drugs and Industries Limited	20230927	70.97	70.97	70.97	70.97	2125	70.97
524404.BSE	Marksans Pharma Limited	20230927	105.85	107.75	105.75	107.15	80778	107.15	up	up	correct
524408.BSE	Universal Starch-Chem Allied Limited	20230927	169.95	177.95	169.95	174.95	877	174.95	up	up	correct
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230927	49	49	46.9	47.25	1827	47.25	down	down	correct
524440.BSE	Camex Limited	20230927	29.95	29.99	28.7	28.82	3622	28.82	down	down	correct
524444.BSE	Evexia Lifecare Limited	20230927	1.88	1.89	1.87	1.89	4302427	1.89	up	up	correct
524470.BSE	Syncom Formulations (India) Limited	20230927	8.44	8.73	8.42	8.51	624053	8.51	up	up	correct
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20230927	435.75	451.75	435.75	451.75	406	451.75	up	up	correct
524488.BSE	SVC Industries Limited	20230927	3.18	3.18	3.02	3.06	43726	3.06	down	down	correct
524506.BSE	Coral Laboratories Limited	20230927	277	290.1	277	286.75	2019	286.75	up	up	correct
524516.BSE	Bacil Pharma Limited	20230927	8.1	8.64	8	8.63	792	8.63	up	down	incorrect
524518.BSE	Krebs Biochemicals & Industries Limited	20230927	70.31	70.31	70.31	70.31	2113	70.31
524520.BSE	KMC Speciality Hospitals (India) Limited	20230927	89.45	91.2	89.45	90.03	112695	90.03	up	up	correct
524522.BSE	Laffans Petrochemicals Limited	20230927	41.71	41.71	38.13	38.51	1726	38.51	down	down	correct
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230927	427.3	435	413.25	429.85	1667	429.85	up	up	correct
524558.BSE	Neuland Laboratories Limited	20230927	3769.35	3795	3747.95	3763.65	818	3763.65	down	down	correct
524564.BSE	Gayatri BioOrganics Limited	20230927	10.9	10.9	10.19	10.51	7424	10.51	down	down	correct
524570.BSE	Poddar Pigments Limited	20230927	349.5	349.5	341.35	343.2	275	343.2	down	down	correct
524580.BSE	Priya Limited	20230927	11.4	12	11.4	12	212	12	up	up	correct
524582.BSE	Tirupati Starch and Chemicals Limited	20230927	80.96	80.96	80.35	80.35	104	80.35	down	down	correct
524592.BSE	JD Orgochem Limited	20230927	5.05	5.45	5.05	5.45	2954	5.45	up	up	correct
524594.BSE	Ashok Alco-Chem Limited	20230927	123.5	128.4	117.3	123.4	7488	123.4	down	down	correct
524598.BSE	AksharChem (India) Limited	20230927	295.1	296.9	289.55	290.4	1131	290.4	down	down	correct
524606.BSE	Beryl Drugs Limited	20230927	21.5	21.5	20.83	20.83	3500	20.83	down	down	correct
524632.BSE	Shukra Pharmaceuticals Limited	20230927	161.85	161.85	161.85	161.85	64	161.85
524634.BSE	Alufluoride Limited	20230927	430	450	429	446.05	9459	446.05	up	up	correct
524640.BSE	Archit Organosys Limited	20230927	59.8	61.1	57.55	58.72	28588	58.72	down	down	correct
524648.BSE	Indo Amines Limited	20230927	124.45	124.45	118.4	118.85	8519	118.85	down	up	incorrect
524652.BSE	Ind-Swift Limited	20230927	19.99	19.99	19.99	19.99	1785	19.99
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230927	3.85	3.85	3.72	3.79	39632	3.79	down	down	correct
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230927	23.85	24.9	23.85	24.32	59872	24.32	up	down	incorrect
524669.BSE	Hester Biosciences Limited	20230927	1655	1675	1655	1673.3	37	1673.3	up	up	correct
524687.BSE	Basant Agro Tech (India) Limited	20230927	21.62	21.98	20.2	21.13	135323	21.13	down	down	correct
524703.BSE	Sandu Pharmaceuticals Limited	20230927	74.7	74.74	72.55	74.11	2683	74.11	down	down	correct
524709.BSE	NACL Industries Limited	20230927	80.44	80.44	78.9	79.16	2574	79.16	down	down	correct
524711.BSE	Vista Pharmaceuticals Limited	20230927	18.2	18.2	18.2	18.2	10989	18.2
524717.BSE	Titan Biotech Limited	20230927	341.65	346.8	337	343.4	4397	343.4	up	up	correct
524727.BSE	Span Divergent Limited	20230927	12.9	12.9	12.9	12.9	199	12.9
524731.BSE	Jenburkt Pharmaceuticals Limited	20230927	682.75	694.95	682.75	686.3	1069	686.3	up	up	correct
524735.BSE	Hikal Limited	20230927	295	306	293.55	300	24479	300	up	up	correct
524742.BSE	Caplin Point Laboratories Limited	20230927	1016.9	1049.4	1016.9	1022.2	9892	1022.2	up	up	correct
524748.BSE	Link Pharma Chem Limited	20230927	44.35	46.15	44.35	46.15	1499	46.15	up	up	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20230927	23.72	25.86	23.72	24.71	894	24.71	up	up	correct
524774.BSE	NGL Fine-Chem Limited	20230927	2022.1	2026.75	1996	2013.35	721	2013.35	down	down	correct
524790.BSE	Everest Organics Limited	20230927	117.8	119.7	115.7	117.3	1118	117.3	down	up	incorrect
524804.BSE	Aurobindo Pharma Limited	20230927	858	882	852.85	880.15	38916	880.15	up	up	correct
524808.BSE	Phyto Chem (India) Limited	20230927	38.76	38.76	38.76	38.76	13	38.76
524816.BSE	NATCO Pharma Limited	20230927	871	887.95	870.8	879.4	8546	879.4	up	up	correct
524818.BSE	Dynamic Industries Limited	20230927	62.9	63.8	60.8	61.38	2334	61.38	down	up	incorrect
524820.BSE	Panama Petrochem Limited	20230927	315.15	316.45	312.95	314.4	4306	314.4	down	down	correct
524824.BSE	Bal Pharma Limited	20230927	95.1	95.6	94.3	94.39	1642	94.39	down	down	correct
524828.BSE	BDH Industries Limited	20230927	178	178	175	177.5	3210	177.5	down	down	correct
526001.BSE	Jauss Polymers Limited	20230927	5.2	5.2	5.01	5.2	1511	5.2
526025.BSE	Globus Power Generation Limited	20230927	16	16.83	16	16.8	3445	16.8	up	up	correct
526043.BSE	Polymechplast Machines Limited	20230927	57	57.6	56	56.81	663	56.81	down	down	correct
526073.BSE	Galaxy Bearings Limited	20230927	1437	1465	1437	1455	497	1455	up	up	correct
526093.BSE	Sathavahana Ispat Limited	20230927	2.28	2.28	2.28	2.28	0	2.28
526117.BSE	Shervani Industrial Syndicate Limited	20230927	445	454.7	439	441.05	899	441.05	down	down	correct
526133.BSE	Supertex Industries Limited	20230927	10.21	10.21	9.6	9.7	17462	9.7	down	up	incorrect
526137.BSE	Shetron Limited	20230927	88	88.82	84.5	87.63	11135	87.63	down	down	correct
526139.BSE	Transgene Biotek Limited	20230927	4.24	4.24	3.97	3.98	72245	3.98	down	down	correct
526143.BSE	MPL Plastics Limited	20230927	19.55	19.8	18.06	19.7	23307	19.7	up	up	correct
526159.BSE	Nikhil Adhesives Limited	20230927	115.65	117.6	115	115.75	10432	115.75	up	up	correct
526161.BSE	Spenta International Limited	20230927	133.6	133.6	133.6	133.6	1000	133.6
526169.BSE	Multibase India Limited	20230927	221.15	224.35	220.5	223	4418	223	up	up	correct
526179.BSE	Ludlow Jute & Specialities Limited	20230927	84.9	84.9	83.22	84.36	4694	84.36	down	down	correct
526187.BSE	Ashram Online.com Limited	20230927	5.4	5.74	5.2	5.69	23266	5.69	up	down	incorrect
526217.BSE	Hitech Corporation Limited	20230927	230	230	230	230	500	230
526225.BSE	Bloom Dekor Limited	20230927	14.18	14.18	14.18	14.18	53	14.18
526227.BSE	Filatex India Limited	20230927	47.05	47.68	46.75	47.07	13788	47.07	up	up	correct
526241.BSE	Amrapali Industries Limited	20230927	11.9	11.9	11	11.13	7779	11.13	down	up	incorrect
526247.BSE	Premier Explosives Limited	20230927	1079.6	1095.95	1055.8	1067.25	1082	1067.25	down	up	incorrect
526263.BSE	Mold-Tek Technologies Limited	20230927	347.05	353.8	345	349.95	13023	349.95	up	up	correct
526301.BSE	Medinova Diagnostic Services Limited	20230927	27.45	27.45	25.75	26.8	1951	26.8	down	down	correct
526315.BSE	Divyashakti Granites Limited	20230927	72.75	74.7	70.5	70.8	506	70.8	down	down	correct
526335.BSE	Shreyas Intermediates Limited	20230927	11.77	11.77	11.77	11.77	4391	11.77
526355.BSE	Duropack Limited	20230927	101.67	103.45	98.05	98.65	2465	98.65	down	down	correct
526365.BSE	Swarnsarita Gems Limited	20230927	32.49	32.49	30.85	31.81	24943	31.81	down	down	correct
526381.BSE	Patel Integrated Logistics Limited	20230927	14.55	15.44	14.55	15.15	15377	15.15	up	up	correct
526397.BSE	Alphageo (India) Limited	20230927	290.95	293.55	288.05	291.1	927	291.1	up	up	correct
526407.BSE	Ritesh Properties and Industries Ltd	20230927	42.1	43.1	42.1	42.85	28832	42.85	up	up	correct
526415.BSE	OK Play India Limited	20230927	116	116	111.15	115.05	14544	115.05	down	down	correct
526423.BSE	Kriti Industries (India) Limited	20230927	100.9	101.35	98.1	99.4	6896	99.4	down	up	incorrect
526433.BSE	ASM Technologies Limited	20230927	475.4	494	475.4	481.3	4814	481.3	up	up	correct
526435.BSE	Perfectpac Limited	20230927	87.25	87.25	83	85	108	85	down	down	correct
526441.BSE	Vision Cinemas Limited	20230927	1.04	1.04	0.98	0.99	28995	0.99	down	up	incorrect
526471.BSE	Winsome Breweries Limited	20230927	12.23	12.23	11.9	12.2	5610	12.2	down	down	correct
526479.BSE	Sky Industries Limited	20230927	60.47	60.95	58	60.5	2563	60.5	up	down	incorrect
526481.BSE	Phoenix International Limited	20230927	29.51	31	29.5	30.35	5330	30.35	up	up	correct
526492.BSE	Rishiroop Limited	20230927	120.95	126	120.95	122.7	1103	122.7	up	up	correct
526500.BSE	Sterling Greenwoods Limited	20230927	44	44	42	42	2167	42	down	down	correct
526506.BSE	Systematix Corporate Services Limited	20230927	360.1	373	350	372.3	100	372.3	up	up	correct
526519.BSE	Alpine Housing Development Corporation Limited	20230927	140.55	143.95	137.1	141.35	729	141.35	up	up	correct
526525.BSE	Worldwide Leather Exports Limited	20230927	14.25	14.25	14.25	14.25	599	14.25
526544.BSE	Scanpoint Geomatics Limited	20230927	9.59	9.59	8.96	9.09	37097	9.09	down	down	correct
526546.BSE	Choksi Laboratories Limited	20230927	53.97	55.42	52.65	55.42	4366	55.42	up	up	correct
526568.BSE	Longview Tea Company Limited	20230927	26.72	26.72	24.5	25.75	500	25.75	down	down	correct
526574.BSE	Enterprise International Limited	20230927	20.33	21.95	20.23	20.33	145	20.33
526576.BSE	Techindia Nirman Limited	20230927	11.53	11.76	11.47	11.47	1234	11.47	down	up	incorrect
526582.BSE	TPL Plastech Limited	20230927	42.49	42.49	40.3	40.62	5213	40.62	down	up	incorrect
526586.BSE	Wim Plast Limited	20230927	766.9	766.9	730.85	735	4128	735	down	down	correct
526596.BSE	Liberty Shoes Ltd	20230927	246	253.9	245.1	249.85	6101	249.85	up	up	correct
526604.BSE	Lippi Systems Limited	20230927	13.77	14.45	13.77	14.45	251	14.45	up	up	correct
526608.BSE	Electrotherm (India) Limited	20230927	120.9	120.9	120.9	120.9	1090	120.9
526612.BSE	Blue Dart Express Limited	20230927	6690	6718.55	6575	6620.55	686	6620.55	down	down	correct
526616.BSE	National Plastic Industries Limited	20230927	55.9	58.5	53.55	56.12	23768	56.12	up	down	incorrect
526622.BSE	MFL India Limited	20230927	0.78	0.78	0.76	0.76	1211048	0.76	down	down	correct
526640.BSE	Royale Manor Hotels and Industries Limited	20230927	31.84	31.84	30.05	31.28	2706	31.28	down	down	correct
526650.BSE	Tourism Finance Corporation of India Limited	20230927	99.95	101.85	98.45	100	41919	100	up	up	correct
526666.BSE	Bhartiya International Limited	20230927	205	209	200.9	209	505	209	up	up	correct
526683.BSE	Hotel Rugby Limited	20230927	6.29	6.29	5.71	6.2	11107	6.2	down	down	correct
526703.BSE	Ecoplast Limited	20230927	184	192	175.3	182.65	9041	182.65	down	down	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20230927	172.25	180.85	170.1	175.5	1134	175.5	up	up	correct
526707.BSE	Alchemist Limited	20230927	3.01	3.01	3.01	3.01	0	3.01
526721.BSE	Nicco Parks & Resorts Limited	20230927	138	138	135	135.95	2183	135.95	down	up	incorrect
526725.BSE	The Sandesh Limited	20230927	1023.2	1023.25	1004.85	1011	16	1011	down	down	correct
526727.BSE	Garnet Construction Limited	20230927	16.8	16.8	16	16.69	12722	16.69	down	up	incorrect
526731.BSE	Bright Brothers Limited	20230927	161.1	165.4	161.1	163	1072	163	up	up	correct
526739.BSE	Narmada Gelatines Limited	20230927	432.4	437.45	425.3	430.1	2414	430.1	down	down	correct
526747.BSE	P G Foils Limited	20230927	220.95	220.95	208.65	217.05	13477	217.05	down	down	correct
526751.BSE	Gratex Industries Limited	20230927	17.8	17.8	17.8	17.8	150	17.8
526761.BSE	Howard Hotels Limited	20230927	14.55	14.55	14.51	14.51	1360	14.51	down	down	correct
526775.BSE	Valiant Communications Limited	20230927	281.1	282	280	280	2120	280	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230927	2306	2374.8	2275	2348.35	1731	2348.35	up	up	correct
526807.BSE	Seamec Limited	20230927	643.8	647.05	638.6	641.05	643	641.05	down	down	correct
526813.BSE	Raghunath International Limited	20230927	10.52	10.8	10	10	1139	10	down	down	correct
526817.BSE	Cheviot Company Limited	20230927	1165	1165	1140.1	1151.45	468	1151.45	down	down	correct
526821.BSE	Dai-ichi Karkaria Limited	20230927	474.7	474.7	450	454.65	5349	454.65	down	down	correct
526827.BSE	Spice Islands Apparels Limited	20230927	19.7	19.78	17.9	18.23	4172	18.23	down	down	correct
526839.BSE	Shelter Infra Projects Limited	20230927	12.29	12.29	12.29	12.29	1091	12.29
526847.BSE	Ashirwad Steels & Industries Limited	20230927	30.9	30.9	28.54	29.98	5448	29.98	down	down	correct
526851.BSE	Arex Industries Limited	20230927	110	119.9	106.6	116.8	301	116.8	up	up	correct
526853.BSE	Bilcare Limited	20230927	79.96	79.96	77.01	78	11901	78	down	up	incorrect
526861.BSE	Rishi Laser Limited	20230927	56.8	57.8	56.6	56.6	2430	56.6	down	down	correct
526871.BSE	Intec Capital Limited	20230927	17.75	17.75	17	17.24	280	17.24	down	up	incorrect
526881.BSE	63 moons technologies limited	20230927	284.85	295.9	282.8	287.8	27867	287.8	up	up	correct
526899.BSE	Himalaya Food International Limited	20230927	22.5	22.65	21.8	22.02	90283	22.02	down	down	correct
526905.BSE	Padmanabh Industries Limited	20230927	3.7	3.7	3.69	3.69	6000	3.69	down	down	correct
526921.BSE	Twentyfirst Century Management Services Limited	20230927	19.5	19.5	18.8	19.45	1028	19.45	down	down	correct
526931.BSE	Hariyana Ship Breakers Limited	20230927	88	88	84	84.92	4833	84.92	down	down	correct
526945.BSE	Tyroon Tea Company Limited	20230927	85	89.94	85	89.9	241	89.9	up	up	correct
526947.BSE	La Opala RG Limited	20230927	443.95	443.95	430.95	435.95	4135	435.95	down	up	incorrect
526953.BSE	Venus Remedies Limited	20230927	263.85	263.85	248.9	250.3	2346	250.3	down	down	correct
526965.BSE	Gujarat Craft Industries Limited	20230927	82	82.38	79.25	80.1	2152	80.1	down	down	correct
526971.BSE	Dhoot Industrial Finance Limited	20230927	101.49	101.49	100	100.03	208	100.03	down	down	correct
526981.BSE	Shri Bajrang Alliance Limited	20230927	214.5	222	214	216.25	1594	216.25	up	down	incorrect
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230927	690.05	699.4	686.25	691.55	6787	691.55	up	down	incorrect
530005.BSE	The India Cements Limited	20230927	238	238	230.6	232.5	108704	232.5	down	down	correct
530007.BSE	JK Tyre & Industries Limited	20230927	279.3	284.35	277	277.95	33336	277.95	down	down	correct
530017.BSE	Standard Industries Limited	20230927	23	23.15	22.8	23.02	6433	23.02	up	up	correct
530023.BSE	The Investment Trust of India Limited	20230927	81.35	83	79.05	81.22	1894	81.22	down	down	correct
530043.BSE	Acknit Industries Limited	20230927	215	215	204	204.2	19	204.2	down	down	correct
530045.BSE	Titan Securities Limited	20230927	22.48	22.48	21.61	21.85	8917	21.85	down	down	correct
530063.BSE	Yashraj Containeurs Limited	20230927	11.4	11.65	10.51	11.09	8302	11.09	down	down	correct
530067.BSE	CSL Finance Limited	20230927	335	350	334.05	335.35	3148	335.35	up	up	correct
530075.BSE	Selan Exploration Technology Limited	20230927	404.75	410.05	398.95	402.2	16241	402.2	down	down	correct
530077.BSE	Freshtrop Fruits Limited	20230927	190.1	190.1	183.25	184.1	4233	184.1	down	down	correct
530079.BSE	Faze Three Limited	20230927	369.25	373.7	362.4	372.6	1656	372.6	up	up	correct
530095.BSE	Pradhin Limited	20230927	46.08	46.08	44.28	44.28	129	44.28	down	down	correct
530109.BSE	Anupam Finserv Limited	20230927	2.1	2.24	2.08	2.17	607369	2.17	up	up	correct
530111.BSE	Raj Packaging Industries Limited	20230927	34.68	34.68	34.45	34.5	332	34.5	down	down	correct
530119.BSE	Natraj Proteins Limited	20230927	51.24	52.27	48.62	50	2664	50	down	down	correct
530125.BSE	Samrat Pharmachem Limited	20230927	402.3	402.3	398	398.5	663	398.5	down	down	correct
530129.BSE	Nile Limited	20230927	683.15	700	681.2	698.4	3244	698.4	up	up	correct
530131.BSE	Udaipur Cement Works Limited	20230927	33.32	33.32	32.17	32.29	78351	32.29	down	down	correct
530133.BSE	Amco India Limited	20230927	58.4	58.4	58.4	58.4	1118	58.4
530139.BSE	Kreon Finnancial Services Limited	20230927	37.45	37.45	37.45	37.45	501	37.45
530145.BSE	Kisan Mouldings Limited	20230927	14.36	14.36	14.36	14.36	25991	14.36
530151.BSE	Vijay Textiles Limited	20230927	26.44	26.44	25.55	25.87	3001	25.87	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20230927	122.9	125.3	121.75	125.3	7261	125.3	up	up	correct
530169.BSE	Mohit Paper Mills Limited	20230927	25.32	27.35	25.32	26.76	6593	26.76	up	up	correct
530175.BSE	Odyssey Technologies Limited	20230927	65.11	65.11	61.21	63.73	4845	63.73	down	down	correct
530185.BSE	Surat Textile Mills Limited	20230927	8.99	9.09	8.72	9.03	251008	9.03	up	up	correct
530187.BSE	Atharv Enterprises Limited	20230927	2.52	2.65	2.52	2.65	17841	2.65	up	up	correct
530201.BSE	Kallam Textiles Limited	20230927	9.01	9.15	8.9	9.05	80037	9.05	up	up	correct
530215.BSE	Kings Infra Ventures Limited	20230927	155.85	155.85	151	151.75	13377	151.75	down	down	correct
530233.BSE	Auro Laboratories Limited	20230927	110	115	109	111.1	3758	111.1	up	up	correct
530235.BSE	KJMC Financial Services Limited	20230927	46	46	46	46	10	46
530259.BSE	Inter State Oil Carrier Limited	20230927	38.26	38.26	36.35	37.04	939	37.04	down	down	correct
530263.BSE	Global Capital Markets Limited	20230927	0.78	0.79	0.78	0.79	146420	0.79	up	up	correct
530265.BSE	Sainik Finance & Industries Limited	20230927	28.88	30.32	28.88	30.18	1195	30.18	up	up	correct
530299.BSE	Kothari Products Limited	20230927	121.95	123.75	121.25	121.65	525	121.65	down	down	correct
530305.BSE	Piccadily Agro Industries Limited	20230927	120.5	120.5	116.5	117.2	86458	117.2	down	down	correct
530309.BSE	Chandra Prabhu International Ltd	20230927	23.2	23.79	22.6	23.18	24055	23.18	down	down	correct
530313.BSE	Laurel Organics Ltd	20230927	39.6	39.6	35.86	36.92	1759	36.92	down	down	correct
530315.BSE	Hindustan Tin Works Limited	20230927	122	124	117	120.95	14281	120.95	down	down	correct
530317.BSE	Godavari Drugs Limited	20230927	98.65	98.85	95.5	96	5282	96	down	down	correct
530331.BSE	Premco Global Limited	20230927	407.5	417	407.5	413.85	895	413.85	up	down	incorrect
530341.BSE	Mukesh Babu Financial Services Limited	20230927	125.5	125.5	120.9	120.9	117	120.9	down	up	incorrect
530355.BSE	Asian Energy Services Limited	20230927	159	162.2	157	159.5	5216	159.5	up	down	incorrect
530367.BSE	NRB Bearings Limited	20230927	282.55	287	278.8	281	30428	281	down	down	correct
530369.BSE	Vamshi Rubber Limited	20230927	27.5	28.5	27	28	849	28	up	up	correct
530377.BSE	Nila Infrastructures Limited	20230927	6.7	7.02	6.5	6.95	80448	6.95	up	up	correct
530401.BSE	Vinyoflex Limited	20230927	79.24	79.24	79.15	79.15	1384	79.15	down	down	correct
530405.BSE	Jindal Capital Limited	20230927	46.77	46.77	42.33	42.33	36914	42.33	down	down	correct
530419.BSE	Sumedha Fiscal Services Limited	20230927	38.43	38.43	37.75	37.93	7674	37.93	down	up	incorrect
530427.BSE	Choksi Imaging Limited	20230927	47.4	47.4	45.77	47.4	276	47.4
530429.BSE	Ashish Polyplast Limited	20230927	18.92	18.92	18.92	18.92	1602	18.92
530431.BSE	Ador Fontech Limited	20230927	107	109	106.15	107.35	7581	107.35	up	down	incorrect
530433.BSE	Shiva Global Agro Industries Limited	20230927	76.99	76.99	74.02	74.16	9644	74.16	down	down	correct
530449.BSE	Rungta Irrigation Limited	20230927	53.75	53.75	53.75	53.75	558	53.75
530459.BSE	Valson Industries Limited	20230927	24.85	26.5	24.3	26.48	2636	26.48	up	up	correct
530461.BSE	Saboo Sodium Chloro Limited	20230927	19.97	20.3	19.11	20	73557	20	up	up	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20230927	470	470	440	457.9	45735	457.9	down	down	correct
530477.BSE	Vikram Thermo (India) Limited	20230927	105	109.25	105	107.15	6790	107.15	up	down	incorrect
530499.BSE	A. K. Capital Services Limited	20230927	722	724.95	696.05	719.45	14333	719.45	down	down	correct
530517.BSE	Relaxo Footwears Limited	20230927	914.95	914.95	900	902.2	1171	902.2	down	down	correct
530521.BSE	Virat Industries Limited	20230927	234.4	234.95	222	228.4	917	228.4	down	down	correct
530533.BSE	Terai Tea Company Limited	20230927	71.4	71.4	68	70.97	64	70.97	down	down	correct
530543.BSE	MARG Limited	20230927	3.61	3.61	3.61	3.61	0	3.61
530545.BSE	Cosco (India) Limited	20230927	203	204	195.5	202.95	1700	202.95	down	up	incorrect
530557.BSE	NCL Research & Financial Services Limited	20230927	0.56	0.57	0.55	0.55	4532540	0.55	down	up	incorrect
530577.BSE	Ladderup Finance Limited	20230927	23.72	24.8	23.36	24.37	4282	24.37	up	up	correct
530585.BSE	Swastika Investmart Limited	20230927	300	300	293.25	296	191	296	down	down	correct
530589.BSE	Prima Plastics Limited	20230927	142	142	138	139.6	5319	139.6	down	down	correct
530611.BSE	Sturdy Industries Limited	20230927	0.44	0.44	0.44	0.44	38624	0.44
530617.BSE	Sampre Nutritions Limited	20230927	49.1	50.26	48.61	49.79	3155	49.79	up	up	correct
530621.BSE	Akar Auto Industries Limited	20230927	90.83	90.83	87.51	89.5	12692	89.5	down	down	correct
530627.BSE	Vipul Organics Limited	20230927	134	134	130.5	130.55	2616	130.55	down	down	correct
530643.BSE	Eco Recycling Limited	20230927	195.8	195.8	195.8	195.8	7091	195.8
530655.BSE	Goodluck India Limited	20230927	609.9	609.9	586	593.4	26029	593.4	down	down	correct
530663.BSE	Goyal Associates Limited	20230927	1.61	1.61	1.55	1.58	43826	1.58	down	down	correct
530665.BSE	Zenith Healthcare Limited	20230927	4.03	4.19	4.03	4.13	12347	4.13	up	up	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230927	77.05	80.9	76.75	78.52	5021	78.52	up	up	correct
530689.BSE	Lykis Limited	20230927	60.99	60.99	58.85	60.22	12115	60.22	down	down	correct
530695.BSE	Prime Property Development Corporation Limited	20230927	19.61	20	19.61	20	233	20	up	down	incorrect
530697.BSE	Zenlabs Ethica Limited	20230927	36.21	37	35.5	36.06	3236	36.06	down	down	correct
530699.BSE	Raj Rayon Industries Limited	20230927	41	41	39.65	40.8	1982	40.8	down	down	correct
530709.BSE	Gowra Leasing and Finance Limited	20230927	27.25	27.25	24.91	25.01	2129	25.01	down	up	incorrect
530711.BSE	Jagan Lamps Limited	20230927	74.1	76.15	71	71.57	15772	71.57	down	up	incorrect
530715.BSE	Alps Industries Limited	20230927	2.65	2.7	2.47	2.65	27339	2.65
530755.BSE	Coral Newsprints Ltd	20230927	10.28	10.28	9.77	9.77	585	9.77	down	down	correct
530759.BSE	Sterling Tools Limited	20230927	359.5	365.05	357.05	361.5	1463	361.5	up	down	incorrect
530779.BSE	Dynamic Portfolio Management & Services Limited	20230927	59	60.2	57.19	57.24	1504	57.24	down	up	incorrect
530789.BSE	Ceejay Finance Limited	20230927	144.8	144.8	140	140	126	140	down	down	correct
530803.BSE	Bhageria Industries Limited	20230927	167	167	151.5	153.7	3378	153.7	down	down	correct
530809.BSE	BNR Udyog Limited	20230927	38.99	39.93	36.7	38.89	14700	38.89	down	down	correct
530813.BSE	KRBL Limited	20230927	418.9	419.15	412.2	413.25	10835	413.25	down	down	correct
530815.BSE	Refnol Resins and Chemicals Limited	20230927	105.45	112	101.2	107.99	6486	107.99	up	up	correct
530821.BSE	SSPDL Limited	20230927	14.5	14.5	14.5	14.5	230	14.5
530825.BSE	Daikaffil Chemicals India Limited	20230927	35	35	35	35	101	35
530829.BSE	CIL Securities Limited	20230927	27.85	28.49	26.13	27.77	1695	27.77	down	down	correct
530839.BSE	Clio Infotech Limited	20230927	4.87	4.87	4.43	4.43	3633	4.43	down	down	correct
530843.BSE	Cupid Limited	20230927	390.35	411.2	385.8	408.5	17087	408.5	up	up	correct
530845.BSE	Sunshield Chemicals Limited	20230927	806.2	834.65	790.1	807.15	576	807.15	up	up	correct
530871.BSE	Chembond Chemicals Limited	20230927	365	400.65	355.7	387.1	8881	387.1	up	up	correct
530879.BSE	Capital India Finance Limited	20230927	128.95	131	126	129	925	129	up	up	correct
530883.BSE	Super Crop Safe Limited	20230927	8.5	8.84	8.5	8.63	35715	8.63	up	up	correct
530897.BSE	N G Industries LTD	20230927	130.35	132.95	127.75	127.75	1702	127.75	down	down	correct
530951.BSE	Raminfo Limited	20230927	100	100	98	98.35	2433	98.35	down	down	correct
530953.BSE	Sunil Agro Foods Limited	20230927	237.95	237.95	227.2	237	53	237	down	down	correct
530959.BSE	Diana Tea Company Limited	20230927	26.21	27.8	26.2	26.66	7794	26.66	up	up	correct
530961.BSE	Vikas EcoTech Limited	20230927	3.95	3.98	3.84	3.87	6183616	3.87	down	down	correct
530965.BSE	Indian Oil Corporation Limited	20230927	92.39	92.39	90.12	90.4	1928236	90.4	down	down	correct
530973.BSE	Alfa Ica (India) Limited	20230927	54.64	54.64	49.44	50.62	1172	50.62	down	down	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20230927	142.05	154.95	142.05	145.6	1978	145.6	up	up	correct
530979.BSE	India Home Loan Limited	20230927	26.4	27	25.65	26.59	9974	26.59	up	up	correct
530991.BSE	Roopa Industries Limited	20230927	43.67	43.67	42	42	229	42	down	down	correct
530997.BSE	Unique Organics Limited	20230927	53.3	57.29	53.3	55.2	5144	55.2	up	up	correct
531025.BSE	Visagar Financial Services Limited	20230927	0.76	0.77	0.74	0.74	21461260	0.74	down	down	correct
531041.BSE	Competent Automobiles Company Limited	20230927	334.25	334.25	325	330.95	1942	330.95	down	down	correct
531069.BSE	Vijay Solvex Limited	20230927	867	867	843	849.3	345	849.3	down	up	incorrect
531080.BSE	Shri Krishna Devcon Limited	20230927	31	33.24	31	32.98	595	32.98	up	up	correct
531082.BSE	Alankit Limited	20230927	11	11.42	10.85	11.4	271016	11.4	up	down	incorrect
531083.BSE	Nihar Info Global Limited	20230927	6.23	6.23	5.7	6.1	124	6.1	down	down	correct
531091.BSE	United Credit Limited	20230927	15.8	16.79	15.8	16.06	365	16.06	up	up	correct
531109.BSE	Ishan Dyes & Chemicals Limited	20230927	55	57.65	55	56.5	11010	56.5	up	down	incorrect
531111.BSE	Gothi Plascon India Limited	20230927	29.5	29.6	29.5	29.6	200	29.6	up	up	correct
531120.BSE	Patel Engineering Limited	20230927	51.26	52	50.85	51.38	150562	51.38	up	up	correct
531129.BSE	Inani Marbles and Industries Limited	20230927	19.86	20.49	18.85	19.11	12002	19.11	down	down	correct
531137.BSE	Gemstone Investments Limited	20230927	1.04	1.04	1.04	1.04	22019	1.04
531146.BSE	Medicamen Biotech Limited	20230927	664.7	665.75	658.95	660.45	291	660.45	down	down	correct
531157.BSE	Organic Coatings Limited	20230927	8.28	8.28	7.91	7.92	667	7.92	down	down	correct
531158.BSE	Catvision Limited	20230927	14.85	14.98	14.21	14.98	15452	14.98	up	up	correct
531161.BSE	ABM Knowledgeware Limited	20230927	93.2	94.95	92.51	92.85	1445	92.85	down	down	correct
531163.BSE	Kemistar Corporation Limited	20230927	45	46.36	42.75	44.58	1306	44.58	down	down	correct
531169.BSE	SKP Securities Limited	20230927	75.67	75.67	70	70.18	1448	70.18	down	down	correct
531173.BSE	Syschem (India) Limited	20230927	45.9738	53.8362	45.7026	52.3412	828133	52.3412	up	up	correct
531190.BSE	Tavernier Resources Limited	20230927	14.2	14.2	14.2	14.2	50	14.2
531198.BSE	Dhanada Corporation Limited	20230927	1.7	1.7	1.7	1.7	0	1.7
531201.BSE	Shilchar Technologies Limited	20230927	1534.8	1575.95	1530	1574.5	19259	1574.5	up	up	correct
531210.BSE	Colinz Laboratories Limited	20230927	41.8	41.8	38	38.97	1006	38.97	down	down	correct
531212.BSE	Nalin Lease Finance Limited	20230927	34.1	34.1	32.99	33.07	2909	33.07	down	up	incorrect
531215.BSE	RTS Power Corporation Limited	20230927	205.95	205.95	191.55	197.5	55564	197.5	down	down	correct
531223.BSE	Anjani Synthetics Limited	20230927	30.37	30.4	29.68	29.74	98	29.74	down	down	correct
531233.BSE	Rasi Electrodes Limited	20230927	18.56	21.25	18.4	19.99	598284	19.99	up	up	correct
531234.BSE	Victory Paper and Boards (India) Limited	20230927	99.75	104.7	95.1	101.05	10149	101.05	up	up	correct
531241.BSE	Linc Pen & Plastics Limited	20230927	740.45	770	728.9	763.55	4482	763.55	up	down	incorrect
531246.BSE	Prima Industries Limited	20230927	16.11	16.11	16.11	16.11	50	16.11
531253.BSE	India Gelatine & Chemicals Limited	20230927	421	421	405	406.15	5208	406.15	down	down	correct
531255.BSE	Paragon Finance Limited	20230927	33.46	33.46	32	33.43	157	33.43	down	down	correct
531259.BSE	Esha Media Research Limited	20230927	3.9	3.9	3.63	3.63	10927	3.63	down	down	correct
531268.BSE	B2B Software Technologies Limited	20230927	28.9	28.9	27.55	28.1	3122	28.1	down	down	correct
531273.BSE	Radhe Developers (India) Limited	20230927	3.1	3.12	2.99	3.08	365473	3.08	down	down	correct
531278.BSE	Elixir Capital Limited	20230927	50.33	51.78	48.61	51.27	7480	51.27	up	up	correct
531281.BSE	P G Industry Limited	20230927	14.35	14.35	14.3	14.3	1096	14.3	down	down	correct
531287.BSE	National Plastic Technologies Limited	20230927	245.1	245.1	245.1	245.1	3146	245.1
531289.BSE	National Fittings Limited	20230927	114	114	109.05	110.05	3354	110.05	down	up	incorrect
531297.BSE	Artefact Projects Limited	20230927	53	53.89	49	52.4	46998	52.4	down	down	correct
531306.BSE	DHP India Limited	20230927	895.5	895.5	870.1	873.05	879	873.05	down	down	correct
531307.BSE	RRIL Limited	20230927	20.52	20.52	20.52	20.52	45712	20.52
531328.BSE	Kretto Syscon Limited	20230927	0.73	0.73	0.73	0.73	586624	0.73
531335.BSE	Zydus Wellness Limited	20230927	1550.05	1583.85	1550.05	1573.5	563	1573.5	up	up	correct
531337.BSE	Jump Networks Limited	20230927	3.47	3.57	3.4	3.48	70478	3.48	up	up	correct
531340.BSE	Bervin Investment and Leasing Limited	20230927	37.78	37.78	34.2	34.3	590	34.3	down	up	incorrect
531346.BSE	Eastern Treads Limited	20230927	38	38	37	37.99	249	37.99	down	down	correct
531349.BSE	Panacea Biotec Limited	20230927	158.15	161.15	154	159.5	32143	159.5	up	up	correct
531352.BSE	Peeti Securities Limited	20230927	22.8	24	22.8	24	1595	24	up	up	correct
531358.BSE	Choice International Limited	20230927	416.25	421	416	418.3	11562	418.3	up	up	correct
531359.BSE	Shriram Asset Management Company Limited	20230927	190.1	206	190.1	204.85	3015	204.85	up	up	correct
531381.BSE	Arihant Foundations & Housing Limited	20230927	48.02	49.49	46.55	49.49	2802	49.49	up	up	correct
531390.BSE	Upsurge Investment & Finance Ltd	20230927	39.93	39.93	38.51	39.46	3397	39.46	down	down	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230927	87.02	90	87	89.7	1708	89.7	up	down	incorrect
531411.BSE	Tuni Textile Mills Limited	20230927	1.63	1.63	1.58	1.61	155696	1.61	down	up	incorrect
531412.BSE	Radix Industries (India) Limited	20230927	116.5	116.5	115.05	115.05	68	115.05	down	down	correct
531416.BSE	Narendra Properties Limited	20230927	30.99	31.08	30.01	31.08	4312	31.08	up	up	correct
531417.BSE	Mega Corporation Limited	20230927	2.51	2.51	2.36	2.45	15363	2.45	down	down	correct
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230927	263.85	270.6	262	268.95	10727	268.95	up	up	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230927	26.7	27.41	26	26.16	4611	26.16	down	down	correct
531439.BSE	Goldstone Technologies Limited	20230927	91.5	96.07	90.1	94.5	5634	94.5	up	down	incorrect
531449.BSE	GRM Overseas Limited	20230927	207.4	208.75	200.5	203.15	3858	203.15	down	down	correct
531453.BSE	Mohit Industries Limited	20230927	17.28	20.95	16.25	20.7	124810	20.7	up	up	correct
531454.BSE	Polylink Polymers (India) Limited	20230927	23.25	23.39	21.9	23.24	4968	23.24	down	up	incorrect
531456.BSE	Minaxi Textiles Limited	20230927	1.63	1.63	1.59	1.6	17901	1.6	down	down	correct
531471.BSE	Duke Offshore Limited	20230927	10.41	10.41	9.45	10.41	5164	10.41
531472.BSE	Cybele Industries Ltd	20230927	22.45	22.51	21.5	22.5	3382	22.5	up	up	correct
531494.BSE	Navkar Builders Limited	20230927	5.5	5.5	5.18	5.31	70543	5.31	down	up	incorrect
531499.BSE	Sybly Industries Limited	20230927	6.4	6.97	6.4	6.65	2393	6.65	up	up	correct
531502.BSE	Esaar (India) Limited	20230927	5.34	5.34	5.34	5.34	6709	5.34
531503.BSE	Maris Spinners Limited	20230927	43.74	44.25	43.74	43.9	108	43.9	up	down	incorrect
531512.BSE	Orient Tradelink Limited	20230927	9.08	9.08	8.73	8.91	3110	8.91	down	down	correct
531518.BSE	Vikas Proppant & Granite Limited	20230927	0.5	0.5	0.46	0.47	277827	0.47	down	down	correct
531525.BSE	Ace Software Exports Limited	20230927	25.65	26.93	25.65	26.93	68	26.93	up	up	correct
531531.BSE	Hatsun Agro Product Limited	20230927	1176.05	1177	1162.9	1169.95	369	1169.95	down	down	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230927	20.9	21.47	20.06	20.38	4379	20.38	down	down	correct
531540.BSE	Maruti Infrastructure Limited	20230927	142.6	142.6	136.5	140.35	16866	140.35	down	down	correct
531543.BSE	Jindal Worldwide Limited	20230927	367.6	396.95	364	389.3	30435	389.3	up	up	correct
531583.BSE	Rap Media Limited	20230927	16.51	16.51	16.44	16.44	6	16.44	down	up	incorrect
531591.BSE	Bampsl Securities Limited	20230927	9.6	9.74	9.11	9.45	70295	9.45	down	down	correct
531599.BSE	FDC Limited	20230927	367.25	385	367.25	384.15	21680	384.15	up	up	correct
531608.BSE	Gorani Industries Limited	20230927	126.3	131.85	125	125.85	2175	125.85	down	down	correct
531616.BSE	Starcom Information Technology Limited	20230927	72.9	72.9	72.9	72.9	0	72.9
531624.BSE	Country Condo's Limited	20230927	4.06	4.2	4.06	4.19	3472	4.19	up	up	correct
531626.BSE	Orosil Smiths India Limited	20230927	4.67	4.67	4.36	4.36	78147	4.36	down	down	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20230927	501.1	508.35	499.05	506.45	3045	506.45	up	up	correct
531638.BSE	Suraj Limited	20230927	153	157.95	147	152.25	11770	152.25	down	down	correct
531642.BSE	Marico Limited	20230927	580.3	585.5	580.3	583.55	313492	583.55	up	up	correct
531648.BSE	Mahavir Industries Limited	20230927	0.91	0.91	0.91	0.91	0	0.91
531661.BSE	Hittco Tools Limited	20230927	10.4	10.85	10.4	10.85	4750	10.85	up	up	correct
531668.BSE	Vision Corporation Limited	20230927	4.22	4.22	4.22	4.22	45054	4.22
531688.BSE	Prithvi Exchange (India) Limited	20230927	68.45	69.65	67.25	68.34	5392	68.34	down	down	correct
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230927	408.8	411.25	403.65	409.75	450	409.75	up	up	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230927	1284	1305.15	1235.5	1262.75	144	1262.75	down	up	incorrect
531726.BSE	Panchsheel Organics Limited	20230927	177.55	184.85	176.4	182.35	29917	182.35	up	up	correct
531727.BSE	Menon Pistons Limited	20230927	85.05	86.6	84.05	85.16	39802	85.16	up	up	correct
531737.BSE	Greencrest Financial Services Limited	20230927	0.65	0.65	0.63	0.64	2168662	0.64	down	down	correct
531739.BSE	Gennex Laboratories Limited	20230927	8.45	8.85	8.16	8.26	1081287	8.26	down	down	correct
531744.BSE	Gini Silk Mills Limited	20230927	45.16	46.06	45.16	46	161	46	up	up	correct
531746.BSE	Prajay Engineers Syndicate Limited	20230927	13.81	13.81	13.51	13.62	13848	13.62	down	down	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230927	0.82	0.82	0.79	0.81	989673	0.81	down	up	incorrect
531762.BSE	Unjha Formulations Limited	20230927	19.98	19.98	19.98	19.98	18147	19.98
531768.BSE	Poly Medicure Limited	20230927	1380	1405	1376.75	1386.1	6844	1386.1	up	up	correct
531802.BSE	Prerna Infrabuild Limited	20230927	25.2	26.22	24.9	25.39	119627	25.39	up	down	incorrect
531813.BSE	Ganga Papers India Limited	20230927	73.95	77.99	73.95	77.1	63	77.1	up	up	correct
531814.BSE	Tirupati Sarjan Limited	20230927	10.2	10.37	9.77	9.97	34809	9.97	down	up	incorrect
531842.BSE	Lahoti Overseas Limited	20230927	36.4	39.43	35	37.26	429542	37.26	up	up	correct
531859.BSE	Oriental Veneer Products Limited	20230927	85.31	85.31	85.31	85.31	43126	85.31
531861.BSE	Joindre Capital Services Limited	20230927	37.44	37.67	36.5	36.73	11767	36.73	down	down	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20230927	106.65	107.9	105.3	106.75	12181	106.75	up	up	correct
531867.BSE	Unitech International Limited	20230927	6	6	5.99	5.99	357	5.99	down	down	correct
531869.BSE	Sacheta Metals Limited	20230927	18.5	19.15	18.5	18.6	21988	18.6	up	down	incorrect
531888.BSE	Rexnord Electronics and Controls Limited	20230927	130.35	132.4	128.15	131.7	4368	131.7	up	up	correct
531893.BSE	Sawaca Business Machines Limited	20230927	0.85	0.86	0.81	0.84	312017	0.84	down	down	correct
531900.BSE	CCL International Limited	20230927	21.9	22.59	21.5	21.5	354	21.5	down	down	correct
531909.BSE	Croissance Limited	20230927	3.85	3.85	3.85	3.85	24835	3.85
531917.BSE	Twinstar Industries Limited	20230927	1.06	1.06	1.06	1.06	0	1.06
531921.BSE	Agarwal Industrial Corporation Limited	20230927	917.9	917.9	895.05	902.4	2488	902.4	down	down	correct
531923.BSE	Dhampure Speciality Sugars Limited	20230927	49.69	49.7	49.69	49.7	761	49.7	up	down	incorrect
531950.BSE	Vertex Securities Limited	20230927	3.67	3.67	3.53	3.57	18648	3.57	down	down	correct
531952.BSE	Riba Textiles Limited	20230927	53.99	53.99	50.61	51.73	4851	51.73	down	down	correct
531977.BSE	Chartered Logistics Limited	20230927	5.25	5.4	5.17	5.23	130633	5.23	down	down	correct
531978.BSE	Ambika Cotton Mills Limited	20230927	1533.1	1541.1	1517.15	1531.3	922	1531.3	down	down	correct
531979.BSE	Hind Aluminium Industries Limited	20230927	41	41	40.51	41	949	41
531996.BSE	Odyssey Corporation Limited	20230927	7.11	7.11	6.74	6.98	3846	6.98	down	up	incorrect
532001.BSE	Inducto Steels Limited	20230927	34.5	34.5	34.5	34.5	100	34.5
532005.BSE	Sam Industries Limited	20230927	60	64.99	60	63.9	643	63.9	up	up	correct
532007.BSE	Shreevatsaa Finance and Leasing Limited	20230927	16.8	16.8	16.8	16.8	26	16.8
532011.BSE	Pooja Entertainment and Films Limited	20230927	234.2	237.95	226.05	233.1	839	233.1	down	up	incorrect
532015.BSE	Gravity (India) Limited	20230927	4.17	4.6	4.17	4.6	4647	4.6	up	up	correct
532022.BSE	Filatex Fashions Limited	20230927	15.8	16	15.51	15.63	378996	15.63	down	down	correct
532029.BSE	Sindhu Trade Links Limited	20230927	27.2	28.2	27	27.54	2573	27.54	up	up	correct
532033.BSE	Jain Studios Limited	20230927	2.65	2.65	2.65	2.65	0	2.65
532039.BSE	Zenotech Laboratories Limited	20230927	54.42	56.7	54.42	56.06	14105	56.06	up	down	incorrect
532053.BSE	Wallfort Financial Services Limited	20230927	80.07	81.49	77.15	81	272	81	up	up	correct
532054.BSE	KDDL Limited	20230927	2030	2059.65	2018.5	2040.75	1417	2040.75	up	up	correct
532056.BSE	Adinath Exim Resources Limited	20230927	19.1	19.1	18.15	18.2	1067	18.2	down	down	correct
532067.BSE	Kilpest India Limited	20230927	683.1	768.25	675	759.4	19457	759.4	up	up	correct
532070.BSE	Sumuka Agro Industries Limited	20230927	152.85	152.85	147	150.45	875	150.45	down	down	correct
532081.BSE	KSS Limited	20230927	0.19	0.19	0.19	0.19	0	0.19
532090.BSE	Vandana Knitwear Limited	20230927	2.2	2.2	2.2	2.2	6329	2.2
532092.BSE	Sagar Productions Limited	20230927	3.76	3.76	3.76	3.76	57804	3.76
532100.BSE	Indo-City Infotech Limited	20230927	8.92	8.92	8.5	8.5	57	8.5	down	down	correct
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230927	4	4.24	4	4	2437	4
532123.BSE	BSEL Infrastructure Realty Limited	20230927	12.11	12.74	12	12.45	100780	12.45	up	up	correct
532124.BSE	Reliable Ventures India Limited	20230927	11.55	11.55	10.7	11.04	25580	11.04	down	down	correct
532134.BSE	Bank of Baroda	20230927	213.7	216.1	211.8	214.75	695667	214.75	up	up	correct
532141.BSE	Andhra Cements Limited	20230927	99.95	99.95	97.1	97.2	1118	97.2	down	down	correct
532143.BSE	SKM Egg Products Export (India) Limited	20230927	448.8	458.35	434.55	451.65	43851	451.65	up	up	correct
532145.BSE	H S India Limited	20230927	11.11	11.7	11.05	11.7	5288	11.7	up	up	correct
532150.BSE	Indraprastha Medical Corporation Limited	20230927	169.9	169.9	163.55	165.45	6901	165.45	down	down	correct
532156.BSE	Vaibhav Global Limited	20230927	449.9	461	430.4	438.95	138925	438.95	down	down	correct
532160.BSE	Gujarat State Financial Corporation	20230927	11.07	11.14	10.31	10.95	32759	10.95	down	down	correct
532162.BSE	JK Paper Ltd	20230927	394.9	395.8	389.85	394.8	28620	394.8	down	down	correct
532163.BSE	Saregama India Limited	20230927	360	360	350.15	352.7	14399	352.7	down	up	incorrect
532172.BSE	Adroit Infotech Limited	20230927	24.5	24.99	23.11	23.61	40088	23.61	down	down	correct
532173.BSE	CyberTech Systems and Software Limited	20230927	146.3	146.3	141	141.8	8092	141.8	down	down	correct
532180.BSE	Dhanlaxmi Bank Limited	20230927	28.25	29.5	27.76	29.28	392383	29.28	up	up	correct
532183.BSE	Gayatri Sugars Limited	20230927	20.56	20.56	20.56	20.56	147421	20.56
532209.BSE	The Jammu and Kashmir Bank Limited	20230927	106.36	107.85	105	106.72	549240	106.72	up	up	correct
532212.BSE	Archies Limited	20230927	25.25	25.5	25.01	25.15	2905	25.15	down	down	correct
532215.BSE	Axis Bank Ltd	20230927	1015.8	1027.85	1004.5	1025.1	45664	1025.1	up	up	correct
532216.BSE	HB Stockholdings Limited	20230927	56.94	56.94	55.6	56.04	936	56.04	down	down	correct
532219.BSE	Energy Development Company Limited	20230927	20.36	20.7	19.9	20.18	9997	20.18	down	down	correct
532221.BSE	Sonata Software Limited	20230927	1075.45	1083.85	1059	1065.4	10991	1065.4	down	up	incorrect
532230.BSE	Bengal Tea & Fabrics Limited	20230927	82.2	82.8	81.51	81.94	602	81.94	down	down	correct
532240.BSE	India Nippon Electricals Limited	20230927	528.75	528.75	514	519.8	2951	519.8	down	down	correct
532256.BSE	Nalwa Sons Investments Limited	20230927	2589.95	2594.1	2567.8	2574.2	137	2574.2	down	down	correct
532262.BSE	TCI Industries Limited	20230927	1210	1210	1210	1210	1	1210
532271.BSE	Cybermate Infotek Limited	20230927	2.7	2.7	2.67	2.67	127744	2.67	down	down	correct
532284.BSE	TCFC Finance Limited	20230927	38	38	36.08	36.43	2745	36.43	down	down	correct
532285.BSE	Geojit Financial Services Limited	20230927	51.53	54.33	51.53	53.33	13009	53.33	up	up	correct
532286.BSE	Jindal Steel & Power Limited	20230927	693.7	697	682.2	691.6	37669	691.6	down	down	correct
532290.BSE	BLB Limited	20230927	23.74	23.74	22.87	23.02	2599	23.02	down	down	correct
532300.BSE	Wockhardt Limited	20230927	233.35	234.55	231.5	232.85	38752	232.85	down	down	correct
532301.BSE	Tata Coffee Limited	20230927	264.95	265.5	258.25	262.15	19322	262.15	down	down	correct
532307.BSE	Melstar Information Technologies Limited	20230927	2.02	2.15	2.02	2.15	200	2.15	up	up	correct
532310.BSE	Shree Rama Multi-Tech Limited	20230927	20.51	22	20	21.8	44542	21.8	up	up	correct
532320.BSE	Vaarad Ventures Limited	20230927	17	17	16.05	16.89	534	16.89	down	down	correct
532321.BSE	Cadila Healthcare Limited	20230927	607.95	607.95	597	605.2	20340	605.2	down	down	correct
532323.BSE	Shiva Cement Limited	20230927	51	51.74	50	50.91	196621	50.91	down	down	correct
532326.BSE	Intense Technologies Limited	20230927	84.9	84.9	81.57	81.85	6005	81.85	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20230927	674.9	680	657	673.4	3460	673.4	down	down	correct
532333.BSE	HB Portfolio Limited	20230927	51.65	51.69	50.01	50.06	2398	50.06	down	down	correct
532344.BSE	SoftSol India Limited	20230927	195	195	192	194.6	151	194.6	down	down	correct
532345.BSE	Gati Limited	20230927	156	158.55	153.7	154.9	66051	154.9	down	down	correct
532349.BSE	Transport Corporation of India Limited	20230927	786	793.35	776.75	787.65	1497	787.65	up	up	correct
532350.BSE	Padmalaya Telefilms Limited	20230927	2.82	2.89	2.76	2.89	19612	2.89	up	up	correct
532351.BSE	Aksh Optifibre Limited	20230927	13.29	13.29	12.62	12.83	208594	12.83	down	up	incorrect
532355.BSE	Picturehouse Media Limited	20230927	5.98	6.09	5.7	5.94	4172	5.94	down	down	correct
532356.BSE	Triveni Engineering & Industries Limited	20230927	381.7	385.5	376	384.3	69556	384.3	up	up	correct
532357.BSE	Mukta Arts Limited	20230927	62.09	63.05	62.01	62.54	4391	62.54	up	up	correct
532362.BSE	Nagpur Power and Industries Limited	20230927	83	87	80.15	85.77	14846	85.77	up	up	correct
532369.BSE	Ramco Industries Limited	20230927	180.1	182.9	179.75	182	5613	182	up	up	correct
532370.BSE	Ramco Systems Limited	20230927	309.35	328	308.55	322.8	29754	322.8	up	up	correct
532372.BSE	Virinchi Limited	20230927	34.24	34.75	33.6	34.09	8605	34.09	down	down	correct
532373.BSE	WeP Solutions Limited	20230927	25.24	25.6	24.55	25.43	11877	25.43	up	up	correct
532374.BSE	Sterlite Technologies Limited	20230927	160.55	160.55	156.8	157.7	56769	157.7	down	down	correct
532376.BSE	MRO-TEK Realty Limited	20230927	57.51	64.33	57.51	62.04	5271	62.04	up	up	correct
532380.BSE	Baba Arts Limited	20230927	13.08	13.45	13	13.23	13466	13.23	up	down	incorrect
532384.BSE	Tyche Industries Limited	20230927	169.7	173	166.2	170.95	6020	170.95	up	up	correct
532386.BSE	California Software Company Limited	20230927	13.99	14.59	13.99	14.45	2475	14.45	up	up	correct
532387.BSE	Pritish Nandy Communications Ltd	20230927	37.52	38.69	37.52	38.22	1666	38.22	up	up	correct
532388.BSE	Indian Overseas Bank	20230927	45.39	45.55	44.51	44.98	4856078	44.98	down	down	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20230927	228.05	237	228.05	236.35	14496	236.35	up	up	correct
532395.BSE	Axiscades Technologies Limited	20230927	500	504	463.1	490.55	8832	490.55	down	down	correct
532398.BSE	Usha Martin Education & Solutions Limited	20230927	6.79	6.83	6.75	6.83	53147	6.83	up	up	correct
532400.BSE	Birlasoft Limited	20230927	480.4	492.55	478.2	491.4	26684	491.4	up	up	correct
532404.BSE	Saven Technologies Limited	20230927	44.8	45.55	43.1	44.5	43993	44.5	down	down	correct
532406.BSE	Avantel Limited	20230927	224.95	230	217.1	226.55	185125	226.55	up	down	incorrect
532407.BSE	MosChip Technologies Limited	20230927	89.45	90.9	88.2	88.62	282604	88.62	down	down	correct
532408.BSE	Megasoft Limited	20230927	48.8	48.8	48.75	48.8	3451	48.8
532410.BSE	Transcorp International Limited	20230927	28.35	30.1	28.35	29.75	537	29.75	up	up	correct
532419.BSE	Smartlink Holdings Limited	20230927	176.75	181.8	175.2	180.5	2040	180.5	up	up	correct
532424.BSE	Godrej Consumer Products Limited	20230927	985.85	1001.55	973.45	999.65	10156	999.65	up	up	correct
532430.BSE	BF Utilities Limited	20230927	655	657.5	641.7	645.05	11457	645.05	down	down	correct
532435.BSE	Sanmit Infra Limited	20230927	86.25	87	81.8	86.36	484187	86.36	up	up	correct
532439.BSE	Olectra Greentech Limited	20230927	1206.05	1225	1204.05	1210.5	10515	1210.5	up	up	correct
532440.BSE	MPS Limited	20230927	1558.55	1575.75	1522.5	1536	1054	1536	down	up	incorrect
532443.BSE	Cera Sanitaryware Limited	20230927	8582.5	8585	8412.85	8439.9	1521	8439.9	down	down	correct
532455.BSE	Shalimar Wires Industries Limited	20230927	21.01	21.01	20.59	20.59	2351	20.59	down	down	correct
532456.BSE	Compuage Infocom Limited	20230927	12.36	12.63	12.36	12.54	18725	12.54	up	up	correct
532457.BSE	Gulshan Polyols Limited	20230927	226.5	227.5	221.05	224.8	9660	224.8	down	up	incorrect
532459.BSE	Faze Three Autofab Limited	20230927	68.99	69	67.1	68.17	4590	68.17	down	down	correct
532460.BSE	Ponni Sugars (Erode) Limited	20230927	437.3	437.3	422.8	431.05	1247	431.05	down	up	incorrect
532461.BSE	Punjab National Bank	20230927	79.92	81.85	79.5	81.52	3839589	81.52	up	up	correct
532468.BSE	KAMA Holdings Limited	20230927	15250	15324.95	15111.05	15186.4	1105	15186.4	down	down	correct
532475.BSE	Aptech Limited	20230927	295	295	285.5	286.65	20616	286.65	down	down	correct
532479.BSE	ISMT Limited	20230927	76.69	76.69	74.64	75.6	20309	75.6	down	down	correct
532481.BSE	Noida Toll Bridge Company Limited	20230927	7.01	7.01	6.9	6.93	35799	6.93	down	down	correct
532482.BSE	Granules India Limited	20230927	336.35	351.25	335	349.65	408642	349.65	up	up	correct
532486.BSE	Pokarna Limited	20230927	460.2	517.75	457.05	490.4	52281	490.4	up	up	correct
532488.BSE	Divi's Laboratories Limited	20230927	3732.6	3857.4	3732.6	3766.1	21810	3766.1	up	up	correct
532493.BSE	Astra Microwave Products Limited	20230927	433	434	426.8	430.45	29374	430.45	down	down	correct
532497.BSE	Radico Khaitan Limited	20230927	1169.65	1205.4	1163.1	1199.1	7778	1199.1	up	up	correct
532503.BSE	Rajapalayam Mills Limited	20230927	795.05	808	782	804.5	2278	804.5	up	up	correct
532505.BSE	UCO Bank	20230927	42.23	43.29	41.67	43.04	2829529	43.04	up	up	correct
532507.BSE	B.A.G. Films and Media Limited	20230927	5.65	5.65	5.51	5.56	7854	5.56	down	down	correct
532508.BSE	Jindal Stainless Limited	20230927	469.9	477.9	456.2	460.75	55334	460.75	down	down	correct
532513.BSE	TVS Electronics Limited	20230927	357.95	360	351.6	352.95	2762	352.95	down	up	incorrect
532514.BSE	Indraprastha Gas Limited	20230927	459	459	453.55	454.4	16207	454.4	down	up	incorrect
532523.BSE	Biocon Limited	20230927	261.75	265.65	261.75	264.7	47780	264.7	up	up	correct
532524.BSE	PTC India Limited	20230927	133.5	135	131.5	132.9	122371	132.9	down	down	correct
532525.BSE	Bank of Maharashtra	20230927	46.8	47.66	46.15	47.41	1646931	47.41	up	up	correct
532527.BSE	Ramkrishna Forgings Limited	20230927	650.55	650.55	627.2	644.4	34248	644.4	down	down	correct
532529.BSE	New Delhi Television Limited	20230927	212.75	214.3	210.05	211.1	14405	211.1	down	down	correct
532531.BSE	Strides Pharma Science Limited	20230927	523.85	530.4	512.8	515.35	45383	515.35	down	up	incorrect
532539.BSE	Minda Industries Limited	20230927	605.75	609.6	594.9	597.8	12027	597.8	down	down	correct
532543.BSE	GP Petroleums Limited	20230927	49.7	49.99	46.99	47.81	30592	47.81	down	down	correct
532548.BSE	Century Plyboards (India) Limited	20230927	646	646.8	636.05	640.2	3934	640.2	down	up	incorrect
532553.BSE	Welspun Enterprises Limited	20230927	290.5	290.7	280.35	282.95	9756	282.95	down	down	correct
532555.BSE	NTPC Limited	20230927	240.4	240.45	237.9	239.35	283579	239.35	down	down	correct
532604.BSE	S.A.L. Steel Limited	20230927	16.78	16.78	16.25	16.26	14643	16.26	down	down	correct
532605.BSE	JBM Auto Limited	20230927	1385	1385	1358	1382.55	3141	1382.55	down	down	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20230927	106	107.8	103.41	106.65	228072	106.65	up	up	correct
532612.BSE	Indoco Remedies Limited	20230927	335.05	340.05	333.45	334.35	1444	334.35	down	down	correct
532613.BSE	VIP Clothing Limited	20230927	51.39	53.98	50.6	51.98	174267	51.98	up	up	correct
532614.BSE	Impex Ferro Tech Limited	20230927	3.54	3.54	3.47	3.5	23646	3.5	down	down	correct
532617.BSE	Jet Airways (India) Limited	20230927	54.9	54.9	53.12	53.94	13592	53.94	down	down	correct
532621.BSE	Morarjee Textiles Limited	20230927	21.3	21.39	21	21.39	5237	21.39	up	up	correct
532624.BSE	Jindal Photo Limited	20230927	569.95	569.95	520	526.95	16020	526.95	down	down	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20230927	442.65	465	433.1	459.8	5191	459.8	up	up	correct
532627.BSE	Jaiprakash Power Ventures Limited	20230927	10.6	10.6	10.37	10.45	34149793	10.45	down	down	correct
532628.BSE	3i Infotech Limited	20230927	42.29	42.8	41.25	41.32	448146	41.32	down	down	correct
532630.BSE	Gokaldas Exports Limited	20230927	769.95	778.35	761	766	27781	766	down	down	correct
532633.BSE	Allsec Technologies Limited	20230927	606.75	609.2	598.65	605.55	367	605.55	down	down	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230927	104.95	104.95	102.4	102.55	5577	102.55	down	down	correct
532638.BSE	Shoppers Stop Limited	20230927	676	688.4	666.25	670.45	3742	670.45	down	down	correct
532642.BSE	JSW Holdings Limited	20230927	4867.6	4867.6	4735.15	4785.75	40434	4785.75	down	down	correct
532644.BSE	J.K. Cement Limited	20230927	3185.7	3211.55	3154.15	3204.35	2213	3204.35	up	up	correct
532645.BSE	Beeyu Overseas Limited	20230927	3.2	3.2	3.2	3.2	12769	3.2
532648.BSE	Yes Bank Limited	20230927	17.38	17.71	17.31	17.38	29094891	17.38
532649.BSE	Nectar Lifesciences Limited	20230927	25.35	25.35	24.81	24.96	49312	24.96	down	down	correct
532651.BSE	SPL Industries Limited	20230927	63.74	65.19	63.21	63.76	3645	63.76	up	up	correct
532652.BSE	The Karnataka Bank Limited	20230927	247.9	247.95	243.1	244.9	84758	244.9	down	down	correct
532654.BSE	McLeod Russel India Limited	20230927	21.45	22.19	21.45	21.71	14659	21.71	up	up	correct
532656.BSE	Facor Alloys Limited	20230927	7.63	7.74	7.4	7.45	404587	7.45	down	down	correct
532659.BSE	IDFC Limited	20230927	128.5	131.05	127.65	130.7	650706	130.7	up	up	correct
532662.BSE	HT Media Limited	20230927	26.5	26.5	25.41	25.92	48517	25.92	down	down	correct
532663.BSE	Sasken Technologies Limited	20230927	1064.6	1115	1055.65	1106.5	6076	1106.5	up	up	correct
532666.BSE	FCS Software Solutions Limited	20230927	2.61	2.65	2.59	2.63	2074923	2.63	up	up	correct
532667.BSE	Suzlon Energy Limited	20230927	25.19	25.93	25.1	25.65	14521270	25.65	up	up	correct
532668.BSE	Aurionpro Solutions Limited	20230927	1220	1262	1219	1230.15	1572	1230.15	up	up	correct
532670.BSE	Shree Renuka Sugars Limited	20230927	55.44	56.08	54.68	55.57	1006095	55.57	up	up	correct
532673.BSE	K.M. Sugar Mills Limited	20230927	36.64	37	35.5	36.32	163063	36.32	down	down	correct
532683.BSE	AIA Engineering Limited	20230927	3404	3449	3393.7	3440.15	2753	3440.15	up	up	correct
532684.BSE	Everest Kanto Cylinder Limited	20230927	121.05	122.8	120.6	121.25	40485	121.25	up	up	correct
532686.BSE	Kernex Microsystems (India) Limited	20230927	421.15	441	408.95	436	8986	436	up	up	correct
532687.BSE	Repro India Limited	20230927	760.1	778	740.75	744.25	13929	744.25	down	down	correct
532689.BSE	PVR Limited	20230927	1687.75	1720	1685.65	1715.3	4059	1715.3	up	down	incorrect
532692.BSE	Radha Madhav Corporation Limited	20230927	1.77	1.8	1.74	1.8	1010	1.8	up	up	correct
532695.BSE	Celebrity Fashions Limited	20230927	17.38	17.51	17.2	17.26	12339	17.26	down	up	incorrect
532698.BSE	Nitin Spinners Limited	20230927	282.05	286.45	280.2	281.5	15958	281.5	down	up	incorrect
532699.BSE	Royal Orchid Hotels Limited	20230927	291.2	302.85	287.5	301.05	8558	301.05	up	up	correct
532700.BSE	Entertainment Network (India) Limited	20230927	150.55	155.1	150	152.45	3727	152.45	up	up	correct
532701.BSE	Cella Space Limited	20230927	8	8.32	8	8.1	1087	8.1	up	up	correct
532705.BSE	Jagran Prakashan Limited	20230927	101	101	98.1	100.3	5938	100.3	down	down	correct
532707.BSE	Dynemic Products Limited	20230927	346.1	354.8	343.5	348.65	2265	348.65	up	up	correct
532712.BSE	Reliance Communications Limited	20230927	1.85	1.9	1.77	1.79	1799787	1.79	down	down	correct
532713.BSE	Sakuma Exports Limited	20230927	21.99	22.08	17.62	17.95	2064789	17.95	down	down	correct
532714.BSE	KEC International Limited	20230927	657.05	667.4	655	660.75	6331	660.75	up	down	incorrect
532716.BSE	Gillanders Arbuthnot and Company Limited	20230927	87.71	105.07	87.71	99.99	240244	99.99	up	up	correct
532717.BSE	Indo Tech Transformers Limited	20230927	420	420	420	420	20	420
532719.BSE	B.L. Kashyap and Sons Limited	20230927	53.01	59.21	53	58.08	236710	58.08	up	up	correct
532722.BSE	NITCO Limited	20230927	19.11	19.49	19.1	19.12	63336	19.12	up	up	correct
532725.BSE	Solar Industries India Limited	20230927	4671.25	4729.35	4587.05	4716.85	1186	4716.85	up	up	correct
532726.BSE	Gallantt Metal Limited	20230927	91.8	93.35	91.09	91.66	9184	91.66	down	down	correct
532728.BSE	Malu Paper Mills Limited	20230927	41.36	41.61	39.6	41.33	6725	41.33	down	down	correct
532729.BSE	Uttam Sugar Mills Limited	20230927	429.5	431.3	420.65	428.1	13640	428.1	down	down	correct
532734.BSE	Godawari Power & Ispat Limited	20230927	608.05	617.7	607.55	612.5	9394	612.5	up	up	correct
532742.BSE	Paushak Limited	20230927	6334.35	6390.05	6270	6323.1	979	6323.1	down	down	correct
532744.BSE	GTN Textiles Limited	20230927	12	12.38	11.62	11.99	4278	11.99	down	down	correct
532745.BSE	Inditrade Capital Limited	20230927	49.11	49.12	46.67	47.55	17268	47.55	down	down	correct
532748.BSE	Prime Focus Limited	20230927	94.05	95.1	90.6	94.48	5317	94.48	up	up	correct
532749.BSE	Allcargo Logistics Limited	20230927	257.65	274.5	257.65	272.15	18139	272.15	up	up	correct
532757.BSE	Voltamp Transformers Limited	20230927	4715.3	4715.3	4655	4672.2	3139	4672.2	down	down	correct
532759.BSE	Atlanta Limited	20230927	14.55	14.55	13.9	13.99	8697	13.99	down	down	correct
532760.BSE	Deep Energy Resources Limited	20230927	146.85	149.8	146.85	147	274	147	up	up	correct
532761.BSE	HOV Services Limited	20230927	52.95	52.95	50.8	50.8	1045	50.8	down	down	correct
532764.BSE	GeeCee Ventures Limited	20230927	198.25	202.05	194.2	196.65	9907	196.65	down	down	correct
532767.BSE	Gayatri Projects Limited	20230927	5.99	6.28	5.99	6.11	34386	6.11	up	down	incorrect
532768.BSE	Fiem Industries Limited	20230927	1785.9	1808	1782	1803.35	925	1803.35	up	up	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20230927	22.39	22.39	22.35	22.39	7608	22.39
532774.BSE	Inspirisys Solutions Limited	20230927	64.85	65.45	62.55	62.55	369	62.55	down	down	correct
532777.BSE	Info Edge (India) Limited	20230927	4220.3	4275.3	4220.3	4238.85	2735	4238.85	up	up	correct
532780.BSE	Parsvnath Developers Limited	20230927	13.19	13.19	11.8	11.9	589568	11.9	down	down	correct
532782.BSE	Sutlej Textiles and Industries Limited	20230927	56	56	53.4	54.37	2885	54.37	down	down	correct
532783.BSE	LT Foods Limited	20230927	163	164.95	161	163.1	94976	163.1	up	up	correct
532784.BSE	Sobha Limited	20230927	660	750	660	687.55	48526	687.55	up	up	correct
532785.BSE	Ruchira Papers Limited	20230927	141.75	146.55	141.2	142.2	15196	142.2	up	up	correct
532790.BSE	Tanla Platforms Limited	20230927	1033.2	1050.7	1031	1040.05	30543	1040.05	up	down	incorrect
532794.BSE	Zee Media Corporation Limited	20230927	11.92	13	11.78	12.73	2989892	12.73	up	up	correct
532796.BSE	Lumax Auto Technologies Limited	20230927	357.3	358.5	353.05	356.75	1950	356.75	down	up	incorrect
532797.BSE	Autoline Industries Limited	20230927	97.85	101	95.5	96.6	12033	96.6	down	down	correct
532798.BSE	Network18 Media & Investments Limited	20230927	64.27	64.31	63.5	63.97	27576	63.97	down	down	correct
532799.BSE	Hubtown Limited	20230927	61.82	63.75	61.82	61.82	96223	61.82
532801.BSE	Cambridge Technology Enterprises Limited	20230927	56.6	57.92	56.52	57.8	11054	57.8	up	up	correct
532805.BSE	Redington (India) Limited	20230927	157.65	157.65	154.4	154.7	100097	154.7	down	down	correct
532808.BSE	Pearl Global Industries Limited	20230927	973.75	991	963.25	980.7	2862	980.7	up	up	correct
532809.BSE	Firstsource Solutions Limited	20230927	162.55	165.35	162.35	164.7	64594	164.7	up	up	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20230927	730.5	736	712.25	728.5	5638	728.5	down	down	correct
532812.BSE	Transwarranty Finance Limited	20230927	10.09	10.6	10.01	10.05	10495	10.05	down	down	correct
532817.BSE	Oriental Trimex Limited	20230927	7.25	7.43	7.25	7.31	10038	7.31	up	up	correct
532822.BSE	Vodafone Idea Limited	20230927	12.15	12.45	11.86	12.01	68689133	12.01	down	down	correct
532826.BSE	Raj Television Network Limited	20230927	51.4	52.9	50.65	51.01	8275	51.01	down	up	incorrect
532829.BSE	Lehar Footwears Limited	20230927	169.7	169.7	169.5	169.5	13688	169.5	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20230927	82.58	86.4	81.7	85.42	1180478	85.42	up	down	incorrect
532834.BSE	Camlin Fine Sciences Limited	20230927	161.9	165.7	160.7	164.9	11888	164.9	up	up	correct
532835.BSE	ICRA Limited	20230927	5540.95	5587.5	5540.95	5587.2	118	5587.2	up	up	correct
532839.BSE	Dish TV India Limited	20230927	18.51	18.75	18.25	18.66	1823325	18.66	up	up	correct
532841.BSE	Sahyadri Industries Limited	20230927	429.25	429.25	422	424.2	346	424.2	down	down	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230927	610.25	620	606.05	610.95	2100	610.95	up	down	incorrect
532845.BSE	TGB Banquets and Hotels Limited	20230927	9.9	10.13	9.71	10.02	4125	10.02	up	up	correct
532847.BSE	Hilton Metal Forging Limited	20230927	169.5	169.5	161.4	166.45	8013	166.45	down	down	correct
532848.BSE	Delta Corp Limited	20230927	139.5	142.1	139.05	140.85	527106	140.85	up	up	correct
532851.BSE	Insecticides (India) Limited	20230927	459.05	465.65	457	457.8	2535	457.8	down	down	correct
532853.BSE	Asahi Songwon Colors Limited	20230927	248.5	251.65	245.75	245.75	739	245.75	down	down	correct
532855.BSE	Haryana Capfin Limited	20230927	87.98	92	86	90.64	2222	90.64	up	up	correct
532859.BSE	Hinduja Global Solutions Limited	20230927	1007.65	1007.65	998	1001.3	1521	1001.3	down	down	correct
532864.BSE	Nelcast Limited	20230927	153.65	159.5	153	156.45	38533	156.45	up	down	incorrect
532867.BSE	V2 Retail Limited	20230927	165	165	159.2	164.7	6463	164.7	down	down	correct
532868.BSE	DLF Limited	20230927	519.6	531.4	516.8	528.8	63005	528.8	up	up	correct
532869.BSE	Tarmat Limited	20230927	76.53	81.17	76.53	79.93	43101	79.93	up	up	correct
532870.BSE	Ankit Metal & Power Limited	20230927	5.74	5.74	5.74	5.74	7341	5.74
532872.BSE	Sun Pharma Advanced Research Company Limited	20230927	228.15	228.35	223.7	225.85	24963	225.85	down	down	correct
532875.BSE	Allied Digital Services Limited	20230927	131.5	133.5	131.45	131.9	3911	131.9	up	up	correct
532878.BSE	Alpa Laboratories Limited	20230927	72.75	73	71.65	72.36	5824	72.36	down	up	incorrect
532879.BSE	Sir Shadi Lal Enterprises Limited	20230927	145.5	152.6	145.5	147.15	1224	147.15	up	up	correct
532884.BSE	Refex Industries Limited	20230927	651.7	653.65	628.1	635.55	29344	635.55	down	up	incorrect
532885.BSE	Central Bank of India	20230927	50.39	50.85	49.25	50.59	1893772	50.59	up	up	correct
532889.BSE	K.P.R. Mill Limited	20230927	746.05	760	745.5	753.5	6363	753.5	up	up	correct
532891.BSE	Puravankara Limited	20230927	112.6	121.8	110.35	119.85	51756	119.85	up	up	correct
532892.BSE	Motilal Oswal Financial Services Limited	20230927	862.9	892	850	883.95	12110	883.95	up	up	correct
532893.BSE	VTM Limited	20230927	60.6	61.5	59.6	60.55	6383	60.55	down	down	correct
532894.BSE	Indowind Energy Limited	20230927	13.6	13.98	13.41	13.69	22952	13.69	up	down	incorrect
532896.BSE	Magnum Ventures Limited	20230927	39.4	41	39.06	39.29	3823	39.29	down	down	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20230927	16.02	16.95	16.02	16.7	6569	16.7	up	up	correct
532915.BSE	Religare Enterprises Limited	20230927	246.25	248.65	240.4	247.4	84607	247.4	up	up	correct
532916.BSE	Barak Valley Cements Limited	20230927	38.7	39	37.37	39	4133	39	up	up	correct
532918.BSE	Rathi Bars Limited	20230927	25.25	25.78	24.58	25	32986	25	down	down	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20230927	826.95	833	821.45	830.5	144539	830.5	up	up	correct
532922.BSE	Edelweiss Financial Services Limited	20230927	52.98	53.65	52.25	53.36	342919	53.36	up	up	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230927	7.12	7.12	6.59	6.63	62090	6.63	down	down	correct
532926.BSE	Jyothy Labs Limited	20230927	369.95	370.35	361.45	365.7	35195	365.7	down	down	correct
532927.BSE	eClerx Services Limited	20230927	1807	1853.4	1783.5	1795.8	7347	1795.8	down	down	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20230927	166.5	166.5	161.85	162.2	20050	162.2	down	up	incorrect
532929.BSE	Brigade Enterprises Limited	20230927	595	595.35	583.3	584.55	2963	584.55	down	down	correct
532930.BSE	BGR Energy Systems Limited	20230927	70.75	72	68.61	71.57	33904	71.57	up	up	correct
532931.BSE	Burnpur Cement Limited	20230927	4.93	5.03	4.85	4.98	99445	4.98	up	up	correct
532932.BSE	Manaksia Limited	20230927	137.55	139.05	137.4	138.35	3767	138.35	up	up	correct
532933.BSE	Porwal Auto Components Limited	20230927	41.79	42.62	39.52	39.52	13965	39.52	down	down	correct
532934.BSE	PPAP Automotive Limited	20230927	246.85	247.95	244	246.9	92	246.9	up	up	correct
532935.BSE	Aries Agro Limited	20230927	174.55	177.9	173.45	177.8	6100	177.8	up	down	incorrect
532937.BSE	Kuantum Papers Limited	20230927	179.2	181.15	177.25	179.9	30311	179.9	up	up	correct
532942.BSE	KNR Constructions Limited	20230927	283.9	286	278.4	280	78583	280	down	up	incorrect
532944.BSE	OnMobile Global Limited	20230927	106.3	107.65	103.4	107.05	49785	107.05	up	down	incorrect
532945.BSE	Shriram EPC Limited	20230927	13.34	13.5	13.2	13.41	452219	13.41	up	up	correct
532946.BSE	Bang Overseas Limited	20230927	49.38	50.76	48.96	49.83	9055	49.83	up	up	correct
532947.BSE	IRB Infrastructure Developers Limited	20230927	32.18	32.18	31.28	31.42	1654516	31.42	down	down	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230927	312.95	316.85	309	313	199	313	up	up	correct
532953.BSE	V-Guard Industries Limited	20230927	305	309.5	304.15	306.55	25441	306.55	up	up	correct
532955.BSE	REC Limited	20230927	268.05	285.8	267.5	284.15	2587765	284.15	up	up	correct
532957.BSE	Gokak Textiles Limited	20230927	39.3	39.3	39.05	39.3	1825	39.3
532966.BSE	Titagarh Wagons Limited	20230927	766.95	798.95	765.15	794.05	135047	794.05	up	up	correct
532967.BSE	Kiri Industries Limited	20230927	271	272.65	268	271.3	4954	271.3	up	up	correct
532974.BSE	Aditya Birla Money Limited	20230927	77.89	77.89	76.21	77.2	20411	77.2	down	down	correct
532976.BSE	Jai Balaji Industries Limited	20230927	437.95	445.8	416.1	423.35	14150	423.35	down	down	correct
532980.BSE	Gokul Refoils & Solvent Limited	20230927	36	37.81	35.29	37.5	53478	37.5	up	up	correct
532983.BSE	RPG Life Sciences Limited	20230927	1291.4	1329.45	1291.4	1314.1	895	1314.1	up	up	correct
532986.BSE	Niraj Cement Structurals Limited	20230927	37	37.9	35.35	36.23	5777	36.23	down	down	correct
532992.BSE	CHL Limited	20230927	23.7	23.79	23.7	23.79	6462	23.79	up	up	correct
532994.BSE	Archidply Industries Limited	20230927	66.17	66.9	65.11	65.45	1379	65.45	down	down	correct
532998.BSE	Lotus Eye Hospital and Institute Limited	20230927	81.34	81.35	81.34	81.35	632	81.35	up	up	correct
533001.BSE	Somi Conveyor Beltings Limited	20230927	59.5	59.5	57.6	57.6	942	57.6	down	down	correct
533007.BSE	LGB Forge Limited	20230927	9.96	9.96	9.4	9.5	13225	9.5	down	down	correct
533014.BSE	Sicagen India Limited	20230927	42.35	42.35	40.55	41.58	11890	41.58	down	down	correct
533019.BSE	Simplex Papers Limited	20230927	1089.95	1089.95	988.15	995.05	65	995.05	down	down	correct
533022.BSE	20 Microns Limited	20230927	132	133.75	127.05	129.95	5266	129.95	down	down	correct
533023.BSE	WABCO India Limited	20230927	15472.85	15545.55	15405.45	15456.25	195	15456.25	down	up	incorrect
533033.BSE	Isgec Heavy Engineering Limited	20230927	720.55	737	716.2	729.45	2833	729.45	up	up	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20230927	422.95	429.6	415.55	420.3	49293	420.3	down	down	correct
533080.BSE	Mold-Tek Packaging Limited	20230927	908.95	922.9	899.4	917.65	8413	917.65	up	up	correct
533090.BSE	Excel Realty N Infra Limited	20230927	0.4	0.4	0.4	0.4	143550	0.4
533095.BSE	Bengal & Assam Company Limited	20230927	5230.05	5298.95	5230	5262.3	147	5262.3	up	up	correct
533104.BSE	Globus Spirits Limited	20230927	894.95	894.95	863.15	868.65	8347	868.65	down	down	correct
533106.BSE	Oil India Limited	20230927	277	290	277	287.7	109818	287.7	up	up	correct
533108.BSE	Bhilwara Technical Textiles Limited	20230927	26.2	26.6	24.3	26.44	126213	26.44	up	up	correct
533121.BSE	Expleo Solutions Limited	20230927	1391.4	1414.8	1391.4	1407.45	261	1407.45	up	up	correct
533122.BSE	RattanIndia Power Limited	20230927	6.77	6.94	6.69	6.94	23213340	6.94	up	up	correct
533137.BSE	DEN Networks Limited	20230927	52.28	52.28	49.5	49.77	240589	49.77	down	down	correct
533138.BSE	Astec LifeSciences Limited	20230927	1319.65	1326	1310	1312.55	425	1312.55	down	down	correct
533146.BSE	D-Link (India) Limited	20230927	318.85	322.55	313.45	319.85	23039	319.85	up	up	correct
533149.BSE	Essar Securities Limited	20230927	9.78	9.78	8.87	9.75	17271	9.75	down	down	correct
533151.BSE	D. B. Corp Limited	20230927	237.95	237.95	235	235.9	3708	235.9	down	down	correct
533152.BSE	MBL Infrastructures Limited	20230927	28.1	28.56	28.09	28.56	26634	28.56	up	up	correct
533155.BSE	Jubilant FoodWorks Limited	20230927	542.3	555.85	542.3	552.45	257686	552.45	up	up	correct
533156.BSE	Vascon Engineers Limited	20230927	58	58	55.8	56.39	206736	56.39	down	up	incorrect
533160.BSE	D B Realty Limited	20230927	164.5	169.6	157.25	166	167448	166	up	up	correct
533161.BSE	Emmbi Industries Limited	20230927	113.5	116.6	111.15	115.59	15863	115.59	up	down	incorrect
533162.BSE	Hathway Cable and Datacom Limited	20230927	20.44	20.44	19.63	19.8	1297139	19.8	down	down	correct
533163.BSE	ARSS Infrastructure Projects Limited	20230927	20.69	20.69	20.5	20.5	2030	20.5	down	down	correct
533164.BSE	Texmo Pipes and Products Limited	20230927	67.05	68.82	67.01	67.89	4067	67.89	up	down	incorrect
533166.BSE	Sundaram Multi Pap Limited	20230927	3.22	3.25	3.16	3.22	241219	3.22
533167.BSE	Coromandel Engineering Company Limited	20230927	35	35.95	34.2	35.29	56191	35.29	up	up	correct
533168.BSE	Rossell India Limited	20230927	505.4	514.5	491	504.15	11646	504.15	down	down	correct
533169.BSE	Man Infraconstruction Limited	20230927	153.45	163.75	151.5	158.75	534601	158.75	up	down	incorrect
533170.BSE	Tamboli Capital Limited	20230927	181.95	181.95	172.2	174.7	20242	174.7	down	down	correct
533177.BSE	IL&FS Transportation Networks Limited	20230927	3.55	3.58	3.55	3.58	22762	3.58	up	up	correct
533181.BSE	IntraSoft Technologies Limited	20230927	147.7	147.7	141.5	142.75	650	142.75	down	down	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230927	36.2	36.46	35.4	36.05	31444	36.05	down	down	correct
533193.BSE	Kirloskar Electric Company Limited	20230927	104.05	106.85	104.05	105.55	17036	105.55	up	up	correct
533202.BSE	NEL Holdings South Limited	20230927	3.18	3.18	3.04	3.18	306611	3.18
533206.BSE	SJVN Limited	20230927	68.56	70.34	68.29	69.88	3232553	69.88	up	up	correct
533208.BSE	Emami Paper Mills Limited	20230927	133	139.8	133	137.05	2032	137.05	up	down	incorrect
533210.BSE	Kriti Nutrients Limited	20230927	70.2	74.4	70.2	73	6334	73	up	up	correct
533212.BSE	GKB Ophthalmics Limited	20230927	99.84	99.94	97	97.47	3685	97.47	down	up	incorrect
533217.BSE	Hindustan Media Ventures Limited	20230927	68.21	69.99	68.16	69.99	1715	69.99	up	up	correct
533218.BSE	Emami Realty Limited	20230927	80.1	80.55	78.8	78.98	6771	78.98	down	down	correct
533227.BSE	Asian Hotels (East) Limited	20230927	136.55	136.55	135.2	136.45	127	136.45	down	up	incorrect
533229.BSE	Bajaj Consumer Care Limited	20230927	228.95	231.05	224.9	227.05	38115	227.05	down	down	correct
533248.BSE	Gujarat Pipavav Port Limited	20230927	124.55	126.9	124.45	125.15	28633	125.15	up	up	correct
533259.BSE	Sastasundar Ventures Limited	20230927	272.15	276.95	269.1	276.05	1097	276.05	up	up	correct
533260.BSE	Career Point Limited	20230927	189.9	194.45	187.1	194.45	245	194.45	up	up	correct
533261.BSE	Eros International Media Limited	20230927	18.5	18.64	18.36	18.44	8453	18.44	down	down	correct
533262.BSE	Ramky Infrastructure Limited	20230927	616.8	616.8	601	608.5	10444	608.5	down	down	correct
533263.BSE	Orient Green Power Company Limited	20230927	13.5	14.12	13.2	14.12	1537118	14.12	up	up	correct
533267.BSE	Cantabil Retail India Limited	20230927	1145	1145	1113.5	1118.7	1227	1118.7	down	down	correct
533269.BSE	VA Tech Wabag Limited	20230927	460.05	462.5	456	457	19598	457	down	down	correct
533270.BSE	Bedmutha Industries Limited	20230927	75.58	92.54	75.58	92.54	63080	92.54	up	up	correct
533271.BSE	Ashoka Buildcon Limited	20230927	111	111.3	107.9	110.55	214456	110.55	down	down	correct
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230927	309.7	317.6	308.65	317.6	23395	317.6	up	up	correct
533275.BSE	Gyscoal Alloys Limited	20230927	2.71	2.8	2.7	2.75	636185	2.75	up	up	correct
533278.BSE	Coal India Limited	20230927	288	293.3	284.5	291.55	709181	291.55	up	up	correct
533282.BSE	Gravita India Limited	20230927	818	960	817.95	928.2	119515	928.2	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20230927	74.92	74.92	71.6	74.92	225863	74.92
533285.BSE	RDB Realty & Infrastructure Limited	20230927	57.95	58.21	55.1	55.8	9203	55.8	down	down	correct
533286.BSE	MOIL Limited	20230927	215.6	220.4	213	217.25	48285	217.25	up	up	correct
533287.BSE	Zee Learn Limited	20230927	6.36	6.36	6.36	6.36	1360175	6.36
533289.BSE	Kesar Terminals & Infrastructure Limited	20230927	53.5	53.5	51	51.68	2221	51.68	down	down	correct
533292.BSE	A2Z Infra Engineering Limited	20230927	9.32	9.52	9.15	9.19	37800	9.19	down	down	correct
533293.BSE	Kirloskar Oil Engines Limited	20230927	510.95	526.15	510.1	521.8	26102	521.8	up	up	correct
533295.BSE	Punjab & Sind Bank	20230927	46.15	46.52	44.98	46.02	160189	46.02	down	up	incorrect
533296.BSE	Future Market Networks Limited	20230927	6.18	6.24	5.95	6.13	4189	6.13	down	down	correct
533298.BSE	Surana Solar Limited	20230927	23.25	24.19	23.25	23.79	2720	23.79	up	up	correct
533302.BSE	Kalyani Investment Company Limited	20230927	2682.55	2698.75	2659	2698.6	153	2698.6	up	up	correct
533303.BSE	BF Investment Limited	20230927	523.95	523.95	506.85	509	3925	509	down	up	incorrect
533306.BSE	Summit Securities Limited	20230927	950.4	985.85	945	965.95	629	965.95	up	up	correct
533315.BSE	Innovassynth Investments Limited	20230927	28.61	28.61	28.61	28.61	1139	28.61
533317.BSE	Omkar Speciality Chemicals Limited	20230927	8.4	9	8.4	8.85	17382	8.85	up	up	correct
533320.BSE	Jubilant Industries Limited	20230927	667.1	674.8	643.8	651.15	3638	651.15	down	down	correct
533329.BSE	Indian Terrain Fashions Limited	20230927	59.46	59.73	57.61	58.07	5399	58.07	down	down	correct
533333.BSE	Fineotex Chemical Limited	20230927	312.85	321	311	318.45	35579	318.45	up	up	correct
533339.BSE	Zen Technologies Limited	20230927	781	790	760	775.9	35868	775.9	down	up	incorrect
533344.BSE	PTC India Financial Services Limited	20230927	30.3	31.5	30.02	30.31	584160	30.31	up	up	correct
533398.BSE	Muthoot Finance Limited	20230927	1240	1262.85	1226.4	1258.5	26493	1258.5	up	up	correct
533400.BSE	Future Consumer Limited	20230927	0.82	0.82	0.82	0.82	253397	0.82
533407.BSE	CIL Nova Petrochemicals Limited	20230927	21.5	22.44	21.5	21.67	4184	21.67	up	up	correct
533427.BSE	VMS Industries Limited	20230927	28.5	29.55	28.26	29.55	74119	29.55	up	up	correct
533451.BSE	Karma Energy Limited	20230927	43.1	43.1	43.1	43.1	17	43.1
533470.BSE	Rushil Décor Limited	20230927	276.85	281	275	279.1	4809	279.1	up	up	correct
533477.BSE	Enkei Wheels (India) Limited	20230927	594.6	610	590.05	600.75	2056	600.75	up	up	correct
533482.BSE	Kridhan Infra Limited	20230927	3.21	3.22	3.21	3.21	341150	3.21
533506.BSE	Inventure Growth & Securities Limited	20230927	2.3	2.65	2.28	2.39	5414989	2.39	up	up	correct
533543.BSE	Brooks Laboratories Limited	20230927	92.1	93.5	89.58	90.35	133272	90.35	down	up	incorrect
533552.BSE	Rupa & Company Limited	20230927	263.45	263.45	257.35	259.05	5481	259.05	down	down	correct
533553.BSE	TD Power Systems Limited	20230927	259.75	259.75	250	252.1	4677	252.1	down	down	correct
533581.BSE	PG Electroplast Limited	20230927	1787.6	1803.5	1766.9	1786.45	2965	1786.45	down	up	incorrect
533602.BSE	Lesha Industries Limited	20230927	4.09	4.09	3.98	3.99	101529	3.99	down	down	correct
533608.BSE	RDB Rasayans Limited	20230927	115.25	117.85	113.25	116.45	7238	116.45	up	up	correct
533629.BSE	Tijaria Polypipes Limited	20230927	5.55	5.55	5.55	5.55	1020	5.55
533632.BSE	Onelife Capital Advisors Limited	20230927	16.07	16.07	15	15.05	11524	15.05	down	down	correct
533638.BSE	Flexituff Ventures International Limited	20230927	40.11	42	40.11	41.33	969	41.33	up	up	correct
533644.BSE	Ujaas Energy Limited	20230927	2.52	2.57	2.45	2.57	168090	2.57	up	up	correct
533655.BSE	Triveni Turbine Limited	20230927	422.95	448.5	420.9	445.8	79978	445.8	up	up	correct
533676.BSE	Indo Thai Securities Ltd	20230927	228	228	228	228	3	228
533758.BSE	APL Apollo Tubes Limited	20230927	1553.25	1634.1	1547.15	1628.5	52966	1628.5	up	up	correct
533761.BSE	GPT Infraprojects Limited	20230927	92	93.8	91.05	93.5	16134	93.5	up	up	correct
533896.BSE	Fervent Synergies Limited	20230927	20.5	20.5	19.04	19.9	390	19.9	down	down	correct
533982.BSE	Tera Software Limited	20230927	41.35	41.89	40.81	41.73	8275	41.73	up	down	incorrect
534060.BSE	PMC Fincorp Limited	20230927	1.75	1.77	1.72	1.74	364120	1.74	down	down	correct
534063.BSE	Futuristic Solutions Limited	20230927	62.4	63.98	62.4	63.94	146	63.94	up	up	correct
534064.BSE	Alliance Integrated Metaliks Limited	20230927	31.98	31.99	30.6	30.87	137597	30.87	down	down	correct
534076.BSE	RHI Magnesita India Limited	20230927	721	744	721	733.75	12254	733.75	up	up	correct
534091.BSE	Multi Commodity Exchange of India Limited	20230927	1907	1960.3	1897.1	1935.2	48629	1935.2	up	up	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230927	359.8	362.8	355.45	358.3	31627	358.3	down	down	correct
534190.BSE	Olympic Cards Limited	20230927	2.87	3.15	2.87	3.14	11561	3.14	up	up	correct
534309.BSE	NBCC (India) Limited	20230927	57.26	59.23	56.71	58.7	767347	58.7	up	up	correct
534312.BSE	MT Educare Limited	20230927	5.15	5.3	5.1	5.3	7287	5.3	up	up	correct
534328.BSE	Hexa Tradex Limited	20230927	146.55	146.55	145.95	146.1	259	146.1	down	down	correct
534338.BSE	Max Heights Infrastructure Limited	20230927	39.78	39.78	38.6	39.78	1383	39.78
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230927	111	113.75	109.95	112.5	35492	112.5	up	up	correct
534392.BSE	Vardhman Special Steels Limited	20230927	214.9	214.9	205.25	209.6	8322	209.6	down	down	correct
534425.BSE	Speciality Restaurants Limited	20230927	199.4	200.25	198	198.8	915	198.8	down	down	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20230927	5.38	5.43	5.25	5.43	3004	5.43	up	up	correct
534535.BSE	Bio Green Papers Limited	20230927	1.81	1.81	1.81	1.81	0	1.81
534597.BSE	RattanIndia Enterprises Limited	20230927	57.11	58.16	56.95	57.36	113818	57.36	up	down	incorrect
534598.BSE	S. E. Power Limited	20230927	16.5	16.56	16.5	16.56	7683	16.56	up	up	correct
534600.BSE	JTL Infra Limited	20230927	235.35	239	227.5	236.95	35055	236.95	up	up	correct
534612.BSE	Advance Metering Technology Limited	20230927	27.2	28.2	27.2	28.2	1634	28.2	up	up	correct
534615.BSE	North Eastern Carrying Corporation Limited	20230927	23.44	24.25	23.2	23.36	85700	23.36	down	down	correct
534618.BSE	Sangam Renewables Limited	20230927	1251.25	1263.7	1240.1	1254.95	11566	1254.95	up	up	correct
534623.BSE	Jupiter Infomedia Limited	20230927	22	22	21.44	21.83	6499	21.83	down	down	correct
534674.BSE	Ducon Infratechnolgies Limited	20230927	7.28	7.49	7.28	7.49	33695	7.49	up	up	correct
534680.BSE	SRG Housing Finance Limited	20230927	277.95	277.95	250	255.5	442	255.5	down	down	correct
534707.BSE	Aditri Gems & Jewels Industries Limited	20230927	0.96	0.96	0.96	0.96	0	0.96
534731.BSE	Bronze Infra-Tech Limited	20230927	0.98	0.98	0.98	0.98	0	0.98
534732.BSE	Intellivate Capital Advisors Limited	20230927	34.49	35.9	33.15	33.84	36037	33.79	down	down	correct
534733.BSE	Supremex Shine Steels Limited	20230927	10.21	10.21	10.12	10.12	30782	10.12	down	down	correct
534742.BSE	Zuari Agro Chemicals Limited	20230927	162.25	162.25	158	158.35	3311	158.35	down	down	correct
534748.BSE	Steel Exchange India Limited	20230927	9.75	9.81	9.25	9.64	666759	9.64	down	up	incorrect
534755.BSE	Trio Mercantile & Trading Limited	20230927	0.72	0.72	0.66	0.66	151157	0.66	down	down	correct
534758.BSE	Cigniti Technologies Limited	20230927	788	799.2	783	787.25	6811	787.25	down	down	correct
534796.BSE	CDG Petchem Limited	20230927	34.15	34.15	34.15	34.15	1687	34.15
534809.BSE	PC Jeweller Limited	20230927	26.49	26.68	26.3	26.5	186139	26.5	up	up	correct
534816.BSE	Indus Towers Limited	20230927	190	193.35	188.5	191.25	216066	191.25	up	up	correct
534976.BSE	V-Mart Retail Limited	20230927	2054	2054	2024.95	2032.7	805	2032.7	down	down	correct
535204.BSE	Mukta Agriculture Limited	20230927	3.49	3.49	3.2	3.21	21838	3.21	down	down	correct
535205.BSE	Mystic Electronics Limited	20230927	3.16	3.31	3.16	3.31	3008	3.31	up	up	correct
535279.BSE	Bothra Metals and Alloys Limited	20230927	8.5	8.5	8.5	8.5	0	8.5
535322.BSE	Repco Home Finance Limited	20230927	385.65	387.85	381.5	384.25	2657	384.25	down	down	correct
535601.BSE	Sreeleathers Limited	20230927	231.8	234.1	228	233.05	1678	233.05	up	down	incorrect
535602.BSE	Sharda Motor Industries Limited	20230927	994.25	1000	989.55	995.55	2020	995.55	up	up	correct
535620.BSE	Binny Mills Limited	20230927	125.2	125.2	125.2	125.2	0	125.2
535621.BSE	S V Global Mill Limited	20230927	81.7	90.9	81.21	89.33	17872	89.33	up	up	correct
535648.BSE	Just Dial Limited	20230927	728.9	728.9	718.25	720.45	1600	720.45	down	down	correct
535657.BSE	ObjectOne Information Systems Limited	20230927	16.24	16.24	15.7	15.95	1864	15.95	down	down	correct
535667.BSE	India Finsec Limited	20230927	31.5	31.5	31.5	31.5	50	31.5
535693.BSE	Brahmaputra Infrastructure Limited	20230927	43.12	43.9	42.01	43	8335	43	down	down	correct
535754.BSE	Orient Cement Limited	20230927	175	175.85	169.55	171.1	39199	171.1	down	down	correct
535789.BSE	Indiabulls Housing Finance Limited	20230927	185.3	189.5	183.4	188.15	360569	188.15	up	up	correct
536507.BSE	Future Lifestyle Fashions Limited	20230927	3.15	3.3	3.15	3.15	349076	3.15
536565.BSE	Trimurthi Limited	20230927	9.54	9.54	9.54	9.54	10	9.54
536672.BSE	VCU Data Management Limited	20230927	6	6	5.83	5.92	15101	5.92	down	down	correct
536738.BSE	Stellar Capital Services Limited	20230927	4.44	4.44	4.44	4.44	0	4.44
536751.BSE	Five X Tradecom Limited	20230927	0.5	0.5	0.5	0.5	0	0.5
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230927	531.15	558.05	530	532.8	1165	532.8	up	up	correct
536868.BSE	Integra Telecommunication & Software Limited	20230927	10.9	10.9	10.72	10.88	18850	10.88	down	down	correct
536965.BSE	B. P. Capital Limited	20230927	5.79	5.79	5.79	5.79	0	5.79
537069.BSE	Arnold Holdings Ltd	20230927	18.65	18.65	18.05	18.2	24135	18.2	down	down	correct
537092.BSE	Modex International Securities Limited	20230927	3.33	3.33	3.33	3.33	0	3.33
537291.BSE	Nath Bio-Genes (India) Limited	20230927	207.95	208.75	205.2	206.95	1126	206.95	down	down	correct
537536.BSE	Denis Chem Lab Limited	20230927	108.6	109.3	105	107.55	1257	107.55	down	down	correct
537582.BSE	Unishire Urban Infra Limited	20230927	1.58	1.58	1.58	1.58	0	1.58
537669.BSE	Laxmipati Engineering Works Limited	20230927	57	57	57	57	0	57
537750.BSE	Kiran Vyapar Limited	20230927	145	154.4	142.05	150.7	11995	150.7	up	down	incorrect
537785.BSE	Race Eco Chain Limited	20230927	258.05	260.15	255	258.5	1420	258.5	up	down	incorrect
537820.BSE	Viji Finance Limited	20230927	1.92	1.95	1.85	1.86	37350	1.86	down	down	correct
538081.BSE	Haria Apparels Limited	20230927	5.39	5.39	4.88	5.09	23986	5.09	down	down	correct
538092.BSE	Joonktollee Tea & Industries Limited	20230927	76.3	78.89	76.3	77.3	195	77.3	up	up	correct
538119.BSE	R & B Denims Limited	20230927	35.99	36.54	35.2	36.54	69206	36.54	up	up	correct
538180.BSE	Gold Line International Finvest Limited	20230927	0.81	0.81	0.75	0.75	2801038	0.75	down	down	correct
538212.BSE	Sharp Investments Limited	20230927	0.76	0.76	0.75	0.75	103043	0.75	down	down	correct
538268.BSE	Wonderla Holidays Limited	20230927	673.75	730	673.75	724.35	42983	724.35	up	up	correct
538402.BSE	SPS Finquest Limited	20230927	75.24	75.24	75.24	75.24	417	75.24
538432.BSE	Divinus Fabrics Limited	20230927	6.2	6.2	6.2	6.2	0	6.2
538433.BSE	Classic Global Finance and Capital Limited	20230927	0.51	0.51	0.51	0.51	0	0.51
538446.BSE	Moneyboxx Finance Limited	20230927	180.95	193.9	176.25	189	38590	189	up	up	correct
538452.BSE	Quasar India Limited	20230927	25.45	25.45	25.45	25.45	1152	25.45
538464.BSE	Thirani Projects Ltd.	20230927	3.15	3.15	3.1	3.15	51012	3.15
538476.BSE	Capital Trade Links Limited	20230927	33.6	33.6	31.85	33.04	13061	33.04	down	up	incorrect
538537.BSE	Omansh Enterprises Limited	20230927	0.64	0.64	0.64	0.64	0	0.64
538539.BSE	J. Taparia Projects Limited	20230927	46.54	46.54	46.54	46.54	4680	46.54
538540.BSE	Ramchandra Leasing and Finance Limited	20230927	0.99	0.99	0.86	0.88	77530	0.88	down	down	correct
538564.BSE	James Warren Tea Limited	20230927	247.2	260	247.2	251.75	4650	251.75	up	up	correct
538567.BSE	Gulf Oil Lubricants India Limited	20230927	534.55	536.6	527	528.25	3906	528.25	down	down	correct
538597.BSE	TTI Enterprise Limited	20230927	15	15	13.91	14.02	11712	14.02	down	down	correct
538598.BSE	Vishal Fabrics Limited	20230927	17.2	18.63	17.2	18.63	17028	18.63	up	up	correct
538607.BSE	Toyam Industries Limited	20230927	6.76	6.76	6.32	6.55	1016822	6.55	down	down	correct
538611.BSE	Real Touch Finance Limited	20230927	34.95	34.95	34.26	34.26	1660	34.26	down	down	correct
538635.BSE	Snowman Logistics Limited	20230927	51.18	51.18	49.7	49.89	19144	49.89	down	down	correct
538647.BSE	Purshottam Investofin Limited	20230927	15.04	15.04	15.04	15.04	0	15.04
538653.BSE	Ejecta Marketing Limited	20230927	0.8	0.8	0.8	0.8	0	0.8
538666.BSE	Sharda Cropchem Limited	20230927	433	433.9	427.05	428.4	6289	428.4	down	down	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20230927	37.9	37.91	36.5	36.5	2067	36.5	down	down	correct
538708.BSE	Econo Trade (India) Limited	20230927	8.55	9.5	8.55	8.64	100394	8.64	up	up	correct
538713.BSE	Atishay Limited	20230927	40.99	40.99	38.2	38.66	9564	38.66	down	down	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20230927	63.21	63.21	63.21	63.21	61	63.21
538715.BSE	Dhabriya Polywood Limited	20230927	332	347.1	327	332.45	10037	332.45	up	up	correct
538716.BSE	Aryaman Capital Markets Limited	20230927	60	60	60	60	0	60
538730.BSE	PDS Multinational Fashions Limited	20230927	442.6	459.6	438.75	458.7	2532	458.7	up	up	correct
538732.BSE	Vibrant Global Capital Limited	20230927	67.9	67.9	65.5	65.62	575	65.62	down	down	correct
538734.BSE	Ceinsys Tech Limited	20230927	221.5	221.5	210	216	33603	216	down	down	correct
538770.BSE	Crane Infrastructure Limited	20230927	24.32	24.32	24.32	24.32	369	24.32
538772.BSE	Niyogin Fintech Limited	20230927	70.7	73.22	68.56	73.22	132216	73.22	up	up	correct
538778.BSE	Akashdeep Metal Industries Limited	20230927	17.7	18	17.51	17.68	39512	17.68	down	down	correct
538787.BSE	Goenka Business & Finance Limited	20230927	5.65	5.65	5.65	5.65	8863	5.65
538795.BSE	Shree Ajit Pulp and Paper Limited	20230927	285.1	285.5	285.05	285.05	3196	285.05	down	down	correct
538812.BSE	Aanchal Ispat Limited	20230927	10.75	10.99	10.65	10.79	34013	10.79	up	down	incorrect
538817.BSE	Captain Pipes Limited	20230927	23.76	24.18	23.64	24	151321	24	up	up	correct
538833.BSE	Anubhav Infrastructure Limited	20230927	11.55	11.55	10.55	11.47	484	11.47	down	down	correct
538835.BSE	Intellect Design Arena Limited	20230927	718.75	723.95	706.55	718.65	12246	718.65	down	down	correct
538836.BSE	Monte Carlo Fashions Limited	20230927	771.15	777.75	767.7	769.35	304	769.35	down	up	incorrect
538837.BSE	Jeevan Scientific Technology Limited	20230927	56.1	58.85	55.5	55.73	17404	55.73	down	up	incorrect
538890.BSE	M.K. Exim (India) Limited	20230927	110.55	113.4	109.2	111.15	17490	111.15	up	up	correct
538891.BSE	Magellanic Cloud Limited	20230927	437.5	444.7	434	435.5	250796	435.5	down	up	incorrect
538902.BSE	Dhunseri Tea & Industries Limited	20230927	228.95	230.45	221	222.75	1909	222.75	down	down	correct
538922.BSE	Cosyn Limited	20230927	35.2	35.93	33	34.04	9245	34.04	down	down	correct
538943.BSE	Sonal Mercantile Limited	20230927	88	92.78	87.05	90.8	463	90.8	up	down	incorrect
538952.BSE	Abhinav Leasing and Finance Limited	20230927	2.02	2.04	1.97	2.03	8052	2.03	up	up	correct
538961.BSE	Genus Paper & Boards Limited	20230927	22.31	23.48	21.71	21.97	1323934	21.97	down	down	correct
538962.BSE	Minda Corporation Limited	20230927	335.15	335.15	326	329.1	16566	329.1	down	up	incorrect
538964.BSE	Mercury Laboratories Limited	20230927	759.05	798	755.15	798	112	798	up	down	incorrect
538979.BSE	Greenlam Industries Limited	20230927	400	415.05	398.25	401.1	3262	401.1	up	up	correct
538987.BSE	Talbros Engineering Limited	20230927	729.65	756	727	753.6	6529	753.6	up	up	correct
539006.BSE	PTC Industries Limited	20230927	5530	5718.55	5440.25	5690.6	811	5690.6	up	down	incorrect
539009.BSE	GBL Industries Limited	20230927	2.84	2.84	2.84	2.84	0	2.84
539015.BSE	Ortel Communications Limited	20230927	0.95	0.97	0.93	0.97	6910	0.97	up	down	incorrect
539016.BSE	Neil Industries Limited	20230927	11.7	12.2	11.7	12.2	276	12.2	up	up	correct
539017.BSE	Star Housing Finance Limited	20230927	60.9	60.9	57.8	58.27	210401	58.27	down	down	correct
539026.BSE	SSPN Finance Limited	20230927	6.88	6.88	6.88	6.88	0	6.88
539032.BSE	Fraser and Company Limited	20230927	6.35	6.35	5.87	6.23	21690	6.23	down	down	correct
539041.BSE	SVP Housing Limited	20230927	63	65.47	63	65.47	55000	65.47	up	up	correct
539042.BSE	AGI Infra Limited	20230927	606.25	606.25	560	581.35	17061	581.35	down	down	correct
539043.BSE	BKM Industries Limited	20230927	0.75	0.77	0.73	0.73	32350	0.73	down	down	correct
539045.BSE	Manaksia Aluminium Company Limited	20230927	27.34	27.34	26	26.36	20163	26.36	down	down	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20230927	23.3	23.3	21.66	22.28	12632	22.28	down	down	correct
539113.BSE	Paul Merchants Limited	20230927	1919.5	1934.1	1890	1893.05	603	1893.05	down	up	incorrect
539117.BSE	Sujala Trading & Holdings Limited	20230927	18.21	19.68	18.21	18.7	518	18.7	up	up	correct
539118.BSE	VRL Logistics Limited	20230927	714	728.3	708.4	715.95	1796	715.95	up	up	correct
539126.BSE	MEP Infrastructure Developers Limited	20230927	12.86	12.86	12.03	12.23	56864	12.23	down	down	correct
539132.BSE	Vegetable Products Limited	20230927	40.49	40.49	34.6	37.61	30157	37.61	down	down	correct
539141.BSE	UFO Moviez India Limited	20230927	108.9	108.9	106.15	106.9	9562	106.9	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20230927	704.9	720.05	688.65	719.45	3433	719.45	up	up	correct
539150.BSE	PNC Infratech Limited	20230927	372.1	374.45	360	363.9	33787	363.9	down	down	correct
539151.BSE	Arfin India Limited	20230927	38.78	39.99	36.85	38.04	829744	38.04	down	down	correct
539174.BSE	Helpage Finlease Limited	20230927	13.32	13.32	13.32	13.32	1	13.32
539176.BSE	Hawa Engineers Limited	20230927	107.95	107.95	100.4	104.95	605	104.95	down	down	correct
539195.BSE	POCL Enterprises Limited	20230927	179.95	185	175	180.9	12576	180.9	up	up	correct
539196.BSE	Amba Enterprises Limited	20230927	83	84.89	81.02	83.3	43922	83.3	up	up	correct
539197.BSE	Devhari Exports (India) Limited	20230927	0.51	0.51	0.51	0.51	0	0.51
539216.BSE	Garment Mantra Lifestyle Limited	20230927	4.83	4.84	4.62	4.65	30174	4.65	down	down	correct
539217.BSE	Srestha Finvest Limited	20230927	1.26	1.33	1.25	1.28	117666	1.28	up	up	correct
539219.BSE	Mauria Udyog Limited	20230927	12	12.01	12	12.01	50833	12.01	up	up	correct
539221.BSE	Sportking India Limited	20230927	819	819	798.7	806.35	2148	806.35	down	down	correct
539222.BSE	VMV Holidays Limited	20230927	203	207	200	204.65	17050	204.65	up	up	correct
539223.BSE	Ambition Mica Limited	20230927	4.1	4.1	4.1	4.1	0	4.1
539227.BSE	Loyal Equipments Limited	20230927	137	139.4	130.55	131.6	4806	131.6	down	down	correct
539228.BSE	Gala Global Products Limited	20230927	4.71	4.71	4.71	4.71	106014	4.71
539229.BSE	Majestic Research Services and Solutions Limited	20230927	4.38	4.38	4.38	4.38	0	4.38
539251.BSE	Balkrishna Paper Mills Limited	20230927	28.7	29.6	28.45	29.16	4071	29.16	up	up	correct
539252.BSE	Shyam Century Ferrous Limited	20230927	19.81	21.55	19.46	21.29	424334	21.29	up	up	correct
539267.BSE	Dr Habeebullah Life Sciences Limited	20230927	16.01	16.95	16.01	16.67	1221	16.67	up	up	correct
539275.BSE	Mangalam Seeds Limited	20230927	215.2	221	212.8	220.4	2188	220.4	up	up	correct
539276.BSE	Kaya Limited	20230927	341.55	343.5	336.5	340	1603	340	down	down	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20230927	2.85	2.89	2.77	2.85	36108	2.85
539289.BSE	Majesco Limited	20230927	125.9	125.9	123.7	124.4	3464	124.4	down	down	correct
539290.BSE	Oswal Greentech Limited	20230927	25.4	25.88	25	25.34	32405	25.34	down	up	incorrect
539300.BSE	A.K. Spintex Limited	20230927	119.5	119.5	112.1	116	10708	116	down	down	correct
539301.BSE	Arvind SmartSpaces Limited	20230927	356.65	368.9	353.15	356.8	4424	356.8	up	up	correct
539302.BSE	Power Mech Projects Limited	20230927	4075.6	4185	4063.1	4177.6	1088	4177.6	up	up	correct
539309.BSE	Rama Steel Tubes Limited	20230927	36.09	36.09	34.65	35.32	783877	35.32	down	down	correct
539331.BSE	Veto Switchgears and Cables Limited	20230927	128.9	129	126.85	127.9	11324	127.9	down	down	correct
539332.BSE	Navkar Corporation Limited	20230927	61.44	61.55	60	60.66	25448	60.66	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230927	4.45	4.45	4.3	4.45	125471	4.45
539353.BSE	Sal Automotive Limited	20230927	405	405	397	397.3	1417	397.3	down	down	correct
539354.BSE	Polyspin Exports Limited	20230927	49.9	49.9	47.76	47.82	611	47.82	down	up	incorrect
539363.BSE	Sri Krishna Constructions (India) Limited	20230927	5.2	5.2	5.2	5.2	0	5.2
539391.BSE	Acme Resources Limited	20230927	22.6	22.71	22.6	22.71	5417	22.71	up	up	correct
539399.BSE	Bella Casa Fashion & Retail Limited	20230927	158	159	156	157.4	3496	157.4	down	up	incorrect
539400.BSE	Mallcom (India) Limited	20230927	1112	1127.55	1088.95	1099.2	1858	1099.2	down	down	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20230927	42.36	43.5	42.36	43.5	6071	43.5	up	up	correct
539408.BSE	Kuber Udyog Limited	20230927	5.63	5.63	5.63	5.63	105	5.63
539428.BSE	Tejnaksh Healthcare Limited	20230927	32.99	33.47	32.61	33.29	3914	33.29	up	up	correct
539447.BSE	Beardsell Limited	20230927	32.75	35.3	32.75	34.5	7821	34.5	up	up	correct
539448.BSE	InterGlobe Aviation Limited	20230927	2409.75	2411.5	2381.9	2387.05	10720	2387.05	down	down	correct
539450.BSE	S H Kelkar and Company Limited	20230927	152.95	160.6	152.95	159.1	8609	159.1	up	up	correct
539455.BSE	Aryavan Enterprise Limited	20230927	29.13	29.13	29.13	29.13	0	29.13
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230927	0.87	0.88	0.85	0.86	4249740	0.86	down	down	correct
539479.BSE	GTV Engineering Limited	20230927	360	366.7	355	362.3	5811	362.3	up	up	correct
539518.BSE	Uday Jewellery Industries Limited	20230927	131.1	131.1	127	127.35	4306	127.35	down	down	correct
539525.BSE	Navketan Merchants Limited	20230927	1.04	1.04	1.04	1.04	0	1.04
539527.BSE	Creative Castings Limited	20230927	929.85	929.85	883.4	890.75	394	890.75	down	down	correct
539542.BSE	Lux Industries Limited	20230927	1508.4	1510.85	1482.1	1506	1226	1506	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20230927	1082.3	1096.75	1059.15	1087.05	5091	1087.05	up	up	correct
539562.BSE	Kayel Securities Ltd	20230927	31	31.78	30.76	31.1	12566	31.1	up	up	correct
539593.BSE	Shivansh Finserve Limited	20230927	4.56	4.84	4.39	4.77	4910	4.77	up	up	correct
539594.BSE	Mishtann Foods Limited	20230927	13.76	13.88	13.72	13.78	2664790	13.78	up	down	incorrect
539636.BSE	Precision Camshafts Limited	20230927	280	285.15	278.35	280.75	23590	280.75	up	up	correct
539658.BSE	TeamLease Services Limited	20230927	2544.3	2620.65	2544.3	2590.15	523	2590.15	up	up	correct
539659.BSE	Vidli Restaurants Limited	20230927	65.01	70	64.61	66.5	50502	66.5	up	up	correct
539660.BSE	Best Agrolife Limited	20230927	1090	1129.7	1070	1117.2	39937	1117.2	up	up	correct
539661.BSE	Ace Men Engg Works Limited	20230927	57.5	57.5	54.07	56.75	2013	56.75	down	up	incorrect
539678.BSE	Quick Heal Technologies Limited	20230927	232.1	241.6	232.1	235.2	17360	235.2	up	up	correct
539679.BSE	Kapil Raj Finance Limited	20230927	15.37	15.59	15.25	15.28	4451	15.28	down	down	correct
539686.BSE	K.P. Energy Limited	20230927	490	512.2	476.95	512.2	64227	512.2	up	up	correct
539730.BSE	Fredun Pharmaceuticals Limited	20230927	889	890	870	887.65	982	887.65	down	down	correct
539742.BSE	Simbhaoli Sugars Limited	20230927	29.95	30.95	29.2	30.24	34702	30.24	up	up	correct
539770.BSE	Darjeeling Ropeway Company Limited	20230927	3.36	3.36	3.36	3.36	0	3.36
539785.BSE	Pudumjee Paper Products Limited	20230927	53.5	55.84	52.61	52.97	47265	52.97	down	down	correct
539787.BSE	HealthCare Global Enterprises Limited	20230927	361	361	348.1	354.35	38099	354.35	down	down	correct
539798.BSE	Umiya Tubes Limited	20230927	5.9	6.48	5.9	6.01	1671	6.01	up	down	incorrect
539799.BSE	Bharat Wire Ropes Limited	20230927	278.95	278.95	269.95	271.25	15178	271.25	down	down	correct
539800.BSE	Chd Chemicals Limited	20230927	5.1	5.5	5.1	5.48	13777	5.48	up	up	correct
539807.BSE	Infibeam Avenues Limited	20230927	17.19	18.14	17.19	17.88	11795220	17.88	up	up	correct
539814.BSE	Le Lavoir Limited	20230927	98	98	97.03	97.03	6281	97.03	down	down	correct
539835.BSE	Superior Finlease Limited	20230927	1.43	1.43	1.39	1.39	3870	1.39	down	down	correct
539837.BSE	Raghav Productivity Enhancers Limited	20230927	500	503.95	486.55	490.15	11304	490.15	down	down	correct
539841.BSE	Lancer Container Lines Limited	20230927	98.05	102.65	95.15	100.2	1103967	100.2	up	up	correct
539871.BSE	Thyrocare Technologies Limited	20230927	554	558	547.45	553.85	5014	553.85	down	up	incorrect
539874.BSE	Ujjivan Financial Services Limited	20230927	505.8	538.05	503.75	533.75	84530	533.75	up	up	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20230927	2197	2245	2180.1	2207.55	1384	2207.55	up	down	incorrect
539884.BSE	Darshan Orna Limited	20230927	3.1	3.1	2.94	3.04	13219	3.04	down	up	incorrect
539894.BSE	Madhav Infra Projects Ltd	20230927	8.19	8.23	7.51	7.92	1857117	7.92	down	down	correct
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230927	8.55	8.64	8.52	8.6	135048	8.6	up	up	correct
539956.BSE	TAAL Enterprises Limited	20230927	2031	2096.25	2031	2078.7	434	2078.7	up	down	incorrect
539963.BSE	Zeal Aqua Limited	20230927	7.84	7.99	7.5	7.65	205548	7.65	down	down	correct
539978.BSE	Quess Corp Limited	20230927	419.05	435	419.05	425.2	30433	425.2	up	up	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20230927	2272.95	2300	2250	2299.75	107	2299.75	up	up	correct
539986.BSE	Commercial Syn Bags Limited	20230927	57.6	57.6	55.9	56.79	14784	56.79	down	down	correct
540047.BSE	Dilip Buildcon Limited	20230927	303.3	306	302.45	304.1	12245	304.1	up	up	correct
540048.BSE	S.P. Apparels Limited	20230927	499.4	519.6	497.1	512.75	2424	512.75	up	up	correct
540064.BSE	Future Retail Limited	20230927	3.33	3.48	3.2	3.42	334758	3.42	up	up	correct
540073.BSE	BLS International Services Limited	20230927	253.85	259.85	249.5	253.7	167057	253.7	down	down	correct
540078.BSE	Mitsu Chem Plast Limited	20230927	180.15	182	178	181.65	5506	181.65	up	up	correct
540083.BSE	TV Vision Limited	20230927	3.58	3.58	3.3	3.4	5511	3.4	down	down	correct
540108.BSE	Tiaan Consumer Limited	20230927	3.69	3.69	3.4	3.68	663	3.68	down	up	incorrect
540124.BSE	G N A Axles Limited	20230927	480	480	466	467.7	15208	467.7	down	down	correct
540143.BSE	Sagarsoft (India) Limited	20230927	140	141	137.1	140	1746	140
540145.BSE	Valiant Organics Limited	20230927	488.85	490.8	474.2	477.7	6349	477.7	down	down	correct
540146.BSE	Aditya Consumer Marketing Limited	20230927	79.96	79.96	69.99	71.27	65000	71.27	down	down	correct
540147.BSE	Shashijit Infraprojects Limited	20230927	40.85	41.85	39	40.79	10508	40.79	down	down	correct
540173.BSE	PNB Housing Finance Limited	20230927	665.5	667.5	656	661.7	8309	661.7	down	down	correct
540203.BSE	Sheela Foam Limited	20230927	1130	1146.9	1118.5	1133.75	1874	1133.75	up	up	correct
540210.BSE	The Mandhana Retail Ventures Limited	20230927	12.19	12.22	11.97	12.19	8710	12.19
540212.BSE	TCI Express Limited	20230927	1496.9	1496.9	1480	1487.05	385	1487.05	down	down	correct
540222.BSE	Laurus Labs Limited	20230927	385.95	396	384.4	394.6	90069	394.6	up	up	correct
540268.BSE	Dhanvarsha Finvest Limited	20230927	59.12	60.8	57.9	58.82	229405	58.82	down	down	correct
540311.BSE	Jitf Infralogistics Ltd	20230927	432.95	432.95	412	416.15	4529	416.15	down	down	correct
540360.BSE	Leading Leasing Finance And Investment Company Limited	20230927	2.54	2.54	2.38	2.38	81882	2.38	down	down	correct
540366.BSE	Music Broadcast Limited	20230927	14.95	14.95	14.18	14.43	73393	14.43	down	down	correct
540376.BSE	Avenue Supermarts Limited	20230927	3660.5	3669	3624.65	3641.4	6290	3641.4	down	down	correct
540401.BSE	Maximus International Limited	20230927	16.23	16.23	15.75	16.16	387279	16.16	down	down	correct
540403.BSE	CL Educate Limited	20230927	71.1	71.5	71	71.5	455	71.5	up	up	correct
540497.BSE	S Chand and Company Limited	20230927	288.45	288.45	280.85	282.7	16261	282.7	down	down	correct
540530.BSE	Housing and Urban Development Corporation Limited	20230927	83.57	91.75	82.56	86.37	5737997	86.37	up	up	correct
540544.BSE	PSP Projects Limited	20230927	794.95	806	794.05	797.15	4535	797.15	up	up	correct
540545.BSE	Bhakti Gems and Jewellery Limited	20230927	12.21	12.21	12	12.15	8976	12.15	down	down	correct
540575.BSE	Star Cement Limited	20230927	152.9	155.6	152.25	153.3	12467	153.3	up	up	correct
540590.BSE	Riddhi Corporate Services Limited	20230927	182	182	175	181.3	297	181.3	down	down	correct
540595.BSE	Tejas Networks Limited	20230927	840	869.45	840	855.95	46709	855.95	up	up	correct
540596.BSE	Eris Lifesciences Limited	20230927	815.05	835.45	815	824.65	3908	824.65	up	up	correct
540615.BSE	7NR Retail Limited	20230927	0.53	0.54	0.52	0.52	2817019	0.52	down	down	correct
540642.BSE	Salasar Techno Engineering Limited	20230927	53.29	53.29	52	52.14	36710	52.14	down	down	correct
540648.BSE	Palash Securities Limited	20230927	118.1	127.35	116.05	117.35	1652	117.35	down	down	correct
540649.BSE	Avadh Sugar & Energy Limited	20230927	681.85	694	670.4	692.8	10487	692.8	up	up	correct
540650.BSE	Magadh Sugar & Energy Limited	20230927	732.85	732.9	701.95	717.9	1038	717.9	down	down	correct
540651.BSE	Jigar Cables Limited	20230927	45	45	45	45	0	45
540673.BSE	SIS Limited	20230927	429.35	432.35	425	431.2	2336	431.2	up	up	correct
540678.BSE	Cochin Shipyard Limited	20230927	1091.95	1130	1075	1088.8	455998	1088.8	down	down	correct
540679.BSE	Sms Lifesciences India Ltd.	20230927	515.35	515.35	512.3	512.55	49	512.55	down	down	correct
540680.BSE	KIOCL Limited	20230927	328.4	332.7	315	316.8	32017	316.8	down	down	correct
540686.BSE	Smruthi Organics Limited	20230927	177.5	182.45	177.1	180.3	8880	180.3	up	up	correct
540692.BSE	Apex Frozen Foods Limited	20230927	223.95	225.15	222	223.65	11042	223.65	down	down	correct
540702.BSE	Lasa Supergenerics Limited	20230927	25.72	27.44	25.72	26.79	7470	26.79	up	up	correct
540704.BSE	Matrimony.com Limited	20230927	596.5	596.5	589	590	1233	590	down	down	correct
540709.BSE	Reliance Home Finance Limited	20230927	1.85	1.86	1.83	1.86	416528	1.86	up	up	correct
540710.BSE	Capacit'e Infraprojects Limited	20230927	211	212.5	207.5	209.9	31538	209.9	down	down	correct
540715.BSE	Sagar Diamonds Limited	20230927	40.99	43.78	40	40	21000	40	down	down	correct
540716.BSE	ICICI Lombard General Insurance Company Limited	20230927	1308.55	1311.35	1295.4	1302.75	4361	1302.75	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20230927	1285	1304.15	1278	1300.95	6740	1300.95	up	up	correct
540724.BSE	Prataap Snacks Limited	20230927	862.6	871.3	837	848.75	12501	848.75	down	down	correct
540726.BSE	Trident Texofab Limited	20230927	69.3	69.9	68	68.72	1899	68.72	down	up	incorrect
540729.BSE	Vanta Bioscience Limited	20230927	43.83	43.83	43.83	43.83	750	43.83
540730.BSE	Mehai Technology Limited	20230927	18.74	18.75	18.74	18.74	27327	18.74
540735.BSE	IRIS Business Services Limited	20230927	95	99.8	95	95.6	618	95.6	up	up	correct
540737.BSE	Shree Ganesh Remedies Limited	20230927	507	519.95	484.95	490.8	11270	490.8	down	down	correct
540743.BSE	Godrej Agrovet Limited	20230927	475.1	481.25	475.1	479.2	3275	479.2	up	up	correct
540749.BSE	MAS Financial Services Limited	20230927	892.7	921.4	888.95	915.25	2319	915.25	up	up	correct
540750.BSE	Indian Energy Exchange Limited	20230927	131.5	132.35	130.15	132.05	524320	132.05	up	up	correct
540755.BSE	General Insurance Corporation of India	20230927	222.95	226.35	222.75	224.45	47264	224.45	up	up	correct
540756.BSE	Kaarya Facilities and Services Limited	20230927	6.03	6.03	6.03	6.03	0	6.03
540757.BSE	Sheetal Cool Products Limited	20230927	406.45	406.45	396.55	403.95	2135	403.95	down	down	correct
540768.BSE	Mahindra Logistics Limited	20230927	389.45	392	386.35	388.95	10185	388.95	down	down	correct
540769.BSE	The New India Assurance Company Limited	20230927	138.5	139.85	136.4	139.25	43520	139.25	up	up	correct
540775.BSE	Khadim India Ltd	20230927	265.95	287.75	264.2	271.95	15324	271.95	up	down	incorrect
540776.BSE	5paisa Capital Ltd.	20230927	451.35	451.35	436	438.95	983	438.95	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20230927	645	649.5	640	648.25	18637	648.25	up	up	correct
540782.BSE	Sanghvi Brands Ltd	20230927	15.7	15.7	15.7	15.7	1000	15.7
540789.BSE	Diligent Media Corporation Limited	20230927	3.11	3.14	2.9	3.09	4166	3.09	down	down	correct
540796.BSE	Ratnabhumi Developers Ltd	20230927	134	134	134	134	5	134
540797.BSE	Shalby Ltd.	20230927	236	242.2	233.9	239.45	8732	239.45	up	up	correct
540809.BSE	Mrc Exim Ltd.	20230927	14.21	14.21	14.21	14.21	78383	14.21
540824.BSE	Astron Paper & Board Mill Ltd.	20230927	35.99	36.59	35.5	35.99	22310	35.99
540879.BSE	Apollo Micro Systems Ltd.	20230927	58.88	59.1	56.75	57.99	153688	57.99	down	down	correct
540901.BSE	Praxis Home Retail Ltd.	20230927	30.64	30.64	30.64	30.64	270191	30.64
540902.BSE	Amber Enterprises India Ltd.	20230927	2985.2	3061.7	2937.3	3054.45	3167	3054.45	up	up	correct
540937.BSE	Medico Remedies Ltd	20230927	72.99	72.99	70.55	71	245	71	down	down	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230927	25.92	25.92	23.46	24.13	917007	24.13	down	down	correct
540975.BSE	Aster DM Healthcare Ltd	20230927	323.95	328.5	323.1	325.15	7040	325.15	up	up	correct
540980.BSE	The Yamuna Syndicate Limited	20230927	17705.05	18499.8	17705.05	18000	18	18000	up	up	correct
541019.BSE	H.G. Infra Engineering Limited	20230927	954.95	955.1	932.1	934.25	6134	934.25	down	down	correct
541083.BSE	Inflame Appliances Limited	20230927	649.8	649.8	633.15	647.5	3250	647.5	down	down	correct
541096.BSE	Bharat Parenterals Limited	20230927	542.1	555	541	552.9	791	552.9	up	down	incorrect
541143.BSE	Bharat Dynamics Limited	20230927	1037.7	1039.95	1017.7	1024.35	11631	1024.35	down	down	correct
541144.BSE	Active Clothing Co Limited	20230927	70.8	71.4	66.85	69.95	7108	69.95	down	down	correct
541153.BSE	Bandhan Bank Limited	20230927	252.4	256.9	248.95	252.95	107463	252.95	up	down	incorrect
541163.BSE	Sandhar Technologies Limited	20230927	392.85	393.2	388	391.25	4770	391.25	down	down	correct
541195.BSE	Mishra Dhatu Nigam Limited	20230927	411.65	413.45	406	407.05	20072	407.05	down	down	correct
541206.BSE	Orissa Bengal Carrier Limited	20230927	50	50.1	49.84	49.84	1030	49.84	down	down	correct
541233.BSE	Lemon Tree Hotels Limited	20230927	115.8	118.85	114.15	118.3	635127	118.3	up	up	correct
541269.BSE	Chemfab Alkalis Limited	20230927	378.1	378.1	368.9	371.4	3755	371.4	down	down	correct
541301.BSE	Orient Electric Limited	20230927	224.45	224.7	218	218.25	12127	218.25	down	down	correct
541304.BSE	Indo Us Bio-Tech Limited	20230927	217	227.9	210.05	227	8000	227	up	up	correct
541336.BSE	IndoStar Capital Finance Limited	20230927	175.6	176.8	173	176.5	5243	176.5	up	up	correct
541352.BSE	Megastar Foods Limited	20230927	297	305.45	293	302.55	1394	302.55	up	up	correct
541400.BSE	ZIM Laboratories Limited	20230927	123.6	127.1	121.95	123.4	11929	123.4	down	down	correct
541450.BSE	Adani Green Energy Limited	20230927	999	1020	998.05	1017.95	45392	1017.95	up	up	correct
541540.BSE	Solara Active Pharma Sciences Limited	20230927	357.2	361.1	355	356.85	4665	356.85	down	up	incorrect
541545.BSE	Talwalkars Healthclubs Limited	20230927	0.95	0.95	0.95	0.95	0	0.95
541546.BSE	Gayatri Highways Limited	20230927	0.85	0.85	0.84	0.84	73601	0.84	down	down	correct
541556.BSE	RITES Limited	20230927	495.75	503.2	492.85	495.7	26119	495.7	down	down	correct
541557.BSE	Fine Organic Industries Limited	20230927	4870	4950	4850.9	4917.75	962	4917.75	up	up	correct
541700.BSE	TCNS Clothing Co. Limited	20230927	368.9	368.9	364.5	365.35	5168	365.35	down	down	correct
541770.BSE	CreditAccess Grameen Limited	20230927	1334.95	1354.8	1315.8	1325.75	5857	1325.75	down	down	correct
541929.BSE	Synergy Green Industries Limited	20230927	239.9	239.9	229	239.45	10846	239.45	down	down	correct
541956.BSE	Ircon International Limited	20230927	141.9	144	141.3	142.65	328640	142.65	up	up	correct
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230927	602	602	600.5	600.5	29	600.5	down	down	correct
541974.BSE	Manorama Industries Limited	20230927	2023.3	2082.7	2023.3	2082.7	2808	2082.7	up	up	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230927	843	853.25	831.2	835.7	48157	835.7	down	down	correct
542012.BSE	A-1 Acid Limited	20230927	384.85	384.9	359.9	362.25	19435	362.25	down	up	incorrect
542013.BSE	Dolfin Rubbers Limited	20230927	121.45	122.95	119	120.65	373	120.65	down	down	correct
542019.BSE	Shubham Polyspin Limited	20230927	19.64	19.64	18.91	19.12	3602	19.12	down	down	correct
542141.BSE	Techno Electric & Engineering Company Limited	20230927	514.95	517.5	506.65	509.3	3069	509.3	down	up	incorrect
542206.BSE	Nivaka Fashions Limited	20230927	2.5	2.73	2.47	2.55	30142	2.55	up	up	correct
542231.BSE	Nila Spaces Limited	20230927	3.2	3.2	3.11	3.13	34040	3.13	down	down	correct
542233.BSE	Trejhara Solutions Limited	20230927	108.78	108.78	108	108.78	930	108.78
542333.BSE	RPSG Ventures Limited	20230927	599.85	599.85	586.45	593.35	11246	593.35	down	down	correct
542351.BSE	Gloster Limited	20230927	742	755.3	738.5	755	1922	755	up	up	correct
542367.BSE	Xelpmoc Design and Tech Limited	20230927	83.35	83.35	79.95	80.45	12032	80.45	down	down	correct
542383.BSE	Ritco Logistics Limited	20230927	250	255	240	245.15	3992	245.15	down	up	incorrect
542399.BSE	Chalet Hotels Limited	20230927	550.05	562	545.95	548.25	5612	548.25	down	down	correct
542460.BSE	The Anup Engineering Limited	20230927	1982	1995	1961	1966.3	977	1966.3	down	down	correct
542484.BSE	Arvind Fashions Limited	20230927	316.5	322.1	315.35	316.85	2333	316.85	up	up	correct
542597.BSE	MSTC Limited	20230927	404.7	405.9	399	399.8	11064	399.8	down	down	correct
542602.BSE	Embassy Office Parks REIT	20230927	306	306	302	302.52	18385	302.52	down	up	incorrect
542627.BSE	Chandni Machines Limited	20230927	15.97	15.97	15.97	15.97	3327	15.97
542649.BSE	Rail Vikas Nigam Limited	20230927	167.75	170.35	166.9	168.4	745136	168.4	up	up	correct
542650.BSE	Metropolis Healthcare Limited	20230927	1441	1457	1419.3	1454.25	8312	1454.25	up	up	correct
542651.BSE	KPIT Technologies Limited	20230927	1080.05	1133.95	1077.15	1128.3	106472	1128.3	up	up	correct
542655.BSE	Vikas Multicorp Limited	20230927	5.39	5.44	5.26	5.29	8065737	5.29	down	down	correct
542665.BSE	Neogen Chemicals Limited	20230927	1764.05	1764.05	1717	1739.45	663	1739.45	down	down	correct
542667.BSE	White Organic Retail Limited	20230927	6.6	6.6	6.6	6.6	20489	6.6
542669.BSE	BMW Industries Ltd.	20230927	40.54	42.29	39.85	41.84	235249	41.84	up	up	correct
542670.BSE	Artemis Electricals Limited	20230927	16.45	17.3	16.05	16.87	48278	16.87	up	up	correct
542677.BSE	Mahesh Developers Limited	20230927	10.02	10.02	10.02	10.02	718	10.02
542684.BSE	Prakash Pipes Limited	20230927	261.05	266.9	257.95	259.35	3215	259.35	down	down	correct
542685.BSE	Digicontent Limited	20230927	19.56	19.56	19.56	19.56	30	19.56
542721.BSE	Anand Rayons Ltd.	20230927	44.05	45.97	43.21	44.01	2382	44.01	down	down	correct
542725.BSE	SBC Exports Ltd.	20230927	23.96	24.91	23.52	24.08	832461	24.08	up	up	correct
542729.BSE	DCM Nouvelle Ltd.	20230927	166.15	166.15	164.1	164.2	3674	164.2	down	up	incorrect
542752.BSE	Affle India Ltd.	20230927	1073.3	1094	1066.5	1091.45	3734	1091.45	up	up	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20230927	768.75	780.6	768.75	779	3851	779	up	up	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20230927	360	370	354.1	355.95	8361	355.95	down	down	correct
542772.BSE	IIFL Wealth Management Ltd.	20230927	512.05	523.65	509.85	514.4	2015712	514.4	up	up	correct
542773.BSE	IIFL Securities Ltd.	20230927	76.51	88.38	76.51	87.05	416504	87.05	up	up	correct
542774.BSE	APM Finvest Ltd.	20230927	77.45	79.81	73	74.08	234644	74.08	down	up	incorrect
542812.BSE	Gujarat Fluorochemicals Ltd.	20230927	3039.9	3070	3002.95	3039.7	13097	3039.7	down	down	correct
542850.BSE	Goblin India Ltd.	20230927	42.25	54.99	42.25	54.95	26000	54.95	up	up	correct
542851.BSE	Gensol Engineering Ltd.	20230927	1983.8	2008.1	1966.75	1991.5	3150	1991.5	up	up	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230927	18.94	18.94	18.57	18.63	88794	18.63	down	down	correct
542862.BSE	Shahlon Silk Industries Ltd.	20230927	13.22	13.22	12.91	13.05	6286	13.05	down	down	correct
542865.BSE	Anuroop Packaging Ltd.	20230927	16.93	16.93	15.7	15.95	68302	15.95	down	up	incorrect
542867.BSE	CSB Bank Ltd.	20230927	328.9	332	328	329.95	8009	329.95	up	up	correct
543282.BSE	Niks Technology Limited	20230927	317.2	317.2	317.2	317.2	600	317.2
570001.BSE	Tata Motors Limited	20230927	417.05	421.5	414.5	419.6	103298	419.6	up	up	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20230927	1207	1243.75	1198.75	1229.05	7129	1229.05	up	down	incorrect
590006.BSE	Amrutanjan Health Care Limited	20230927	633	634.1	623.9	624.5	5169	624.5	down	down	correct
590018.BSE	Hisar Metal Industries Limited	20230927	162.9	162.9	158.7	161	1023	161	down	up	incorrect
590021.BSE	Bharat Rasayan Limited	20230927	9189.05	9189.05	9050.3	9104.7	79	9104.7	down	down	correct
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230927	541.35	541.35	528.4	531.4	45007	531.4	down	down	correct
590025.BSE	Ginni Filaments Limited	20230927	27.62	28.15	27.6	27.6	680	27.6	down	down	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230927	74.5	75.59	73.55	75.17	55258	75.17	up	up	correct
590031.BSE	De Nora India Limited	20230927	1547	1552.45	1480.9	1507.7	1332	1507.7	down	down	correct
590051.BSE	Saksoft Limited	20230927	329	331.7	326.55	329.2	2594	329.2	up	up	correct
590062.BSE	The Andhra Sugars Limited	20230927	123	123	120.7	120.85	11259	120.85	down	down	correct
590071.BSE	Sundaram Finance Limited	20230927	3274.95	3274.95	3163.1	3182.9	2712	3182.9	down	up	incorrect
590073.BSE	Wheels India Limited	20230927	775	786.1	766.95	774.3	3418	774.3	down	down	correct
590075.BSE	Lambodhara Textiles Limited	20230927	157.55	166.5	157.55	163.2	502	163.2	up	up	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230927	49.65	49.65	49.5	49.5	2444	49.5	down	down	correct
590134.BSE	Madras Fertilizers Limited	20230927	78.72	78.72	76.82	77.27	14272	77.27	down	down	correct
5PAISA.BSE	5paisa Capital Limited	20230927	451.35	451.35	436	438.95	983	438.95	down	down	correct
AARTIIND.BSE	Aarti Industries Limited	20230927	493.85	499.8	493.35	497	45006	497	up	up	correct
AAVAS.BSE	Aavas Financiers Limited	20230927	1720	1725.7	1698.4	1708.85	12596	1708.85	down	down	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20230927	27.3	27.3	26	27.3	460	27.3
ABBOTINDIA.BSE	Abbott India Limited	20230927	22686.1504	22799.5	22393.8496	22659.0508	602	22659.0508	down	up	incorrect
ABMKNO.BSE	ABM Knowledgeware Limited	20230927	93.2	94.95	92.51	92.85	1445	92.85	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20230927	682.05	706.5	679.75	701.55	62467	701.55	up	up	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20230927	1468	1498.8	1445.05	1470.2	1619	1470.2	up	up	correct
ADANIENT.BSE	Adani Enterprises Limited	20230927	2457.05	2497.1499	2445.8	2482.6001	32434	2482.6001	up	up	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230927	826.95	833	821.45	830.5	144539	830.5	up	down	incorrect
ADANIPOWER.BSE	Adani Power Limited	20230927	378.05	378.85	373.45	375.3	290063	375.3	down	down	correct
ADANITRANS.BSE	Adani Transmission Limited	20230927	820.05	822.45	813.55	816	22139	816	down	down	correct
ADCON.BSE	Adcon Capital Services Limited	20230927	1.47	1.5	1.47	1.48	25377	1.48	up	down	incorrect
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230927	87.96	87.96	84.55	85.1	3795	85.1	down	down	correct
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230927	313.05	318.9	312	317.45	13417	317.45	up	up	correct
ADVIKCA.BSE	Advik Capital Limited	20230927	2.45	2.45	2.45	2.45	146048	2.45
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230927	355.6	357.5	351	355.95	2308	355.95	up	up	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230927	13.29	13.29	12.62	12.83	208594	12.83	down	down	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230927	2490	2516.8999	2473.2	2503.5	511	2503.5	up	up	correct
ALANSCOTT.BSE	Alan Scott Industriess Limited	20230927	70.26	70.26	70.26	70.26	11457	70.26
ALICON.BSE	Alicon Castalloy Limited	20230927	876.4	876.4	856.95	863.3	1198	863.3	down	up	incorrect
ALMONDZ.BSE	Almondz Global Securities Limited	20230927	87.01	87.98	86.34	86.91	371	86.91	down	down	correct
ALOKTEXT.BSE	Alok Industries Limited	20230927	18.76	18.86	18.51	18.71	916504	18.71	down	down	correct
AMAL.BSE	Amal Ltd	20230927	292.4	293.8	285.65	291.5	2754	291.5	down	down	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230927	640.8	641.9	636.3	638.7	13376	638.7	down	down	correct
AMDIND.BSE	AMD Industries Limited	20230927	53.1	54.33	53	53.04	9141	53.04	down	down	correct
AMINTAN.BSE	Amin Tannery Limited	20230927	2.37	2.39	2.25	2.32	58440	2.32	down	up	incorrect
ANDREWYU.BSE	Andrew Yule & Company Limited	20230927	35.06	36	34.25	34.38	122987	34.38	down	down	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20230927	29.25	30.38	28.5	29	829	29	down	down	correct
ANSINDUS.BSE	ANS Industries Limited	20230927	6.85	6.86	6.85	6.86	151	6.86	up	up	correct
APARINDS.BSE	Apar Industries Limited	20230927	5855	6013	5695.7998	5736.1499	17645	5736.1499	down	down	correct
ARCHITORG.BSE	Archit Organosys Limited	20230927	59.8	61.1	57.55	58.72	28588	58.72	down	down	correct
ARENTERP.BSE	Rajdarshan Industries Limited	20230927	50.95	50.95	48.41	48.41	1347	48.41	down	down	correct
ARFIN.BSE	Arfin India Limited	20230927	38.78	39.99	36.85	38.04	829744	38.04	down	down	correct
ARMANFIN.BSE	Arman Financial Services Limited	20230927	2196.8999	2239	2181.95	2222.75	675	2222.75	up	up	correct
ARVIND.BSE	Arvind Limited	20230927	171.5	171.5	166.65	169.95	24941	169.95	down	down	correct
ASHNI.BSE	Ashnisha Industries Limited	20230927	18	19.21	18	19.1	845348	19.1	up	up	correct
ASHRAM.BSE	Ashram Online.com Limited	20230927	5.4	5.74	5.2	5.69	23266	5.69	up	up	correct
ASIANPAINT.BSE	Asian Paints Limited	20230927	3262.8999	3307	3262.8999	3300.7	38348	3300.7	up	up	correct
ASIANTILES.BSE	Asian Granito India Limited	20230927	64.81	64.81	62.15	62.87	146467	62.87	down	down	correct
ASMTEC.BSE	ASM Technologies Limited	20230927	475.4	494	475.4	481.3	4814	481.3	up	up	correct
ASTRAL.BSE	Astral Poly Technik Limited	20230927	1921.05	1939.45	1910.4	1927.1	29085	1927.1	up	up	correct
ASYL.BSE	Advance Syntex Limited	20230927	4.9	4.9	4.9	4.9	0	4.9
ATUL.BSE	Atul Auto Ltd	20230927	6975	7037.7002	6954.1001	7013.8999	855	7013.8999	up	up	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230927	76.99	77.29	73.4	74.19	5251	74.19	down	down	correct
AXISBANK.BSE	Axis Bank Limited	20230927	1015.8	1027.85	1004.5	1025.1	45664	1025.1	up	up	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230927	5050	5067.75	5018.9502	5031.6001	32062	5031.6001	down	up	incorrect
BAJAJELEC.BSE	Bajaj Electricals Limited	20230927	1068	1110	1068	1107.95	502	1107.95	up	up	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230927	1565.05	1569.95	1554	1566.15	38429	1566.15	up	up	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230927	25.96	27	25.41	26.79	1884585	26.79	up	up	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230927	7411.9502	7411.9502	7192	7313.0498	1402	7203.0498	down	down	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20230927	7864.9502	7864.9502	7742.3999	7838.6499	54271	7838.6499	down	down	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20230927	62.76	63.7	62.06	62.94	9292	62.94	up	up	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20230927	2527.8501	2563.95	2513.5	2554.45	7509	2554.45	up	up	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20230927	467.75	478	467.75	470.1	23219	470.1	up	up	correct
BAPACK.BSE	B & A Packaging India Limited	20230927	184	193.9	184	187	75	187	up	up	correct
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230927	47.95	48.45	47.15	47.96	872	47.96	up	up	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20230927	1.04	1.07	1.02	1.04	1159156	1.04
BEEKAY.BSE	Beekay Steel Industries Limited	20230927	617.9	617.9	603.65	616.3	2837	616.3	down	up	incorrect
BEMHY.BSE	Bemco Hydraulics Limited	20230927	769.5	769.5	715.05	729.45	563	729.45	down	down	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20230927	21.88	21.88	19.81	20.08	52785	20.08	down	down	correct
BFLAFL.BSE	BFL Asset Finvest Limited	20230927	14.59	14.8	13.42	14.58	12742	14.58	down	up	incorrect
BHARTIARTL.BSE	Bharti Airtel Limited	20230927	913.75	921	907.9	919.6	111817	919.6	up	up	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230927	36.85	36.96	35.01	36.3	2652	36.3	down	down	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20230927	170	170.4	166.85	167.8	13325	167.8	down	up	incorrect
BIOCON.BSE	Biocon Limited	20230927	261.75	265.65	261.75	264.7	47780	264.7	up	up	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230927	47.58	51.25	47.58	50.02	16068	50.02	up	up	correct
BLACKROSE.BSE	Black Rose Industries Limited	20230927	145.1	147	140.15	142.45	17986	142.45	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20230927	409.85	409.85	402	404.05	35273	404.05	down	down	correct
BLUECOAST.BSE	Blue Coast Hotels Limited	20230927	4.62	4.62	4.62	4.62	8	4.62
BNL.BSE	Beekay Niryat Limited	20230927	65.5	67	63.99	65.92	163538	65.92	up	up	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230927	82.41	84.3	82.41	83.6	45406	83.6	up	up	correct
BORORENEW.BSE	Borosil Renewables Ltd	20230927	418.55	447.4	418.55	436.25	141099	436.25	up	up	correct
BOSCHLTD.BSE	Bosch Limited	20230927	19090.3008	19247.9492	19011.25	19211.5	467	19211.5	up	up	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20230927	351.05	352.9	346.8	349.1	99243	349.1	down	down	correct
BRNL.BSE	Bharat Road Network Limited	20230927	41	41.44	40.7	41.31	2508	41.31	up	up	correct
BSOFT.BSE	BSOFT	20230927	480.4	492.55	478.2	491.4	26684	491.4	up	up	correct
BURGERKING.BSE	Burger King India Limited	20230927	123.8	128.7	122.7	127.7	318825	127.7	up	up	correct
CANBK.BSE	Canara Bank	20230927	369.8	374.95	365.65	374.25	312032	374.25	up	up	correct
CASTROLIND.BSE	Castrol India Limited	20230927	137.85	138.65	136.6	138.2	89947	138.2	up	up	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230927	8.89	9	8.76	8.89	20663	8.89
CEATLTD.BSE	CEAT Limited	20230927	2134.95	2134.95	2110.05	2112.8501	5020	2112.8501	down	down	correct
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230927	5.67	5.7	5.67	5.7	52777	5.7	up	up	correct
CESC.BSE	CESC Limited	20230927	91.2	91.36	89.66	89.9	181519	89.9	down	down	correct
CGCL.BSE	Capri Global Capital Limited	20230927	780.05	794.95	765.2	786.1	63273	786.1	up	up	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20230927	480	480	457	460.25	5373	460.25	down	down	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230927	239.8	244.1	235.45	241.65	55612	241.65	up	up	correct
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230927	137.75	139	136.6	138.85	3828	138.85	up	up	correct
CHITRTX.BSE	Chitradurga Spintex Limited	20230927	33.56	33.56	33.56	33.56	0	33.56
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230927	3.15	3.15	3.15	3.15	0	3.15
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230927	1199.95	1205.1	1189.05	1198.35	19027	1198.35	down	down	correct
CIL.BSE	Citizen Infoline Limited	20230927	30.17	30.17	30.17	30.17	510	30.17
CINEVISTA.BSE	Cinevista Limited	20230927	14.02	14.38	14.02	14.25	7821	14.25	up	up	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20230927	23.02	24.65	23	24.65	1895	24.65	up	up	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230927	2088.55	2096.25	2033	2049.8	32658	2049.8	down	up	incorrect
COMFINTE.BSE	Comfort Intech Limited	20230927	6.01	6.39	6.01	6.32	1073821	6.32	up	up	correct
COMPUSOFT.BSE	Compucom Software Limited	20230927	22	22.02	21.61	21.91	6215	21.91	down	down	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20230927	87.92	87.92	85.84	86.02	22502	86.02	down	down	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230927	40.73	43.36	38.5	42.14	113566	42.14	up	up	correct
CROWNTOURS.BSE	Crown Tours Limited	20230927	24	24	24	24	464	24
CSL.BSE	Continental Securities Limited	20230927	5.22	5.22	5	5.2	12340	5.2	down	down	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20230927	113.79	113.79	113.79	113.79	147	113.79
CUB.BSE	City Union Bank Ltd	20230927	128.3	129.25	127.7	128.95	130254	128.95	up	up	correct
CYIENT.BSE	Cyient Limited	20230927	1740.1	1772.4	1671	1677.25	39535	1677.25	down	down	correct
DABUR.BSE	Dabur India Limited	20230927	558.4	562	553.85	560.85	27033	560.85	up	up	correct
DAMOINDUS.BSE	Damodar Industries Limited	20230927	49.34	49.99	48	49.52	2273	49.52	up	up	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20230927	575.05	622.3	575.05	619.25	18323	619.25	up	up	correct
DCBBANK.BSE	DCB Bank Limited	20230927	123.85	125.15	123.4	124.45	57271	124.45	up	down	incorrect
DELTA.BSE	Delta Industrial Resources Limited	20230927	17.32	17.32	17	17	4050	17	down	down	correct
DHRUV.BSE	Dhruv Consultancy Services Limited	20230927	58.16	61	57.7	58.83	15962	58.83	up	up	correct
DHUNINV.BSE	Dhunseri Investments Limited	20230927	760	760	747	754.35	209	754.35	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20230927	48.8	48.8	47.42	47.5	4364	47.5	down	down	correct
DOLLAR.BSE	Dollar Industries Limited	20230927	449.9	449.9	415	417.95	5974	417.95	down	down	correct
DONEAR.BSE	Donear Industries Limited	20230927	104.25	113.35	103.1	111.15	21437	111.15	up	up	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230927	5500	5604.75	5484	5494.8501	15148	5494.8501	down	down	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230927	283.7	283.7	273	274.85	13	274.85	down	down	correct
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230927	703.95	706	690.8	703.5	2114	703.5	down	down	correct
DUKEOFS.BSE	Duke Offshore Limited	20230927	10.41	10.41	9.45	10.41	5164	10.41
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230927	106	107.8	103.41	106.65	228072	106.65	up	up	correct
DYNAMIND.BSE	Dynamic Industries Limited	20230927	62.9	63.8	60.8	61.38	2334	61.38	down	down	correct
DYNPRO.BSE	Dynemic Products Limited	20230927	346.1	354.8	343.5	348.65	2265	348.65	up	up	correct
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230927	4.86	5.04	4.86	4.96	23406	4.96	up	down	incorrect
EIHOTEL.BSE	EIH Limited	20230927	225.6	226.75	221.85	225.4	41754	225.4	down	down	correct
EKC.BSE	Everest Kanto Cylinder Limited	20230927	121.05	122.8	120.6	121.25	40485	121.25	up	up	correct
EMAMILTD.BSE	Emami Limited	20230927	518.05	524.25	511	512.7	11065	512.7	down	up	incorrect
EMKAY.BSE	Emkay Global Financial Services Limited	20230927	85.85	88.5	85.85	88.5	1038	88.5	up	up	correct
ENDURANCE.BSE	Endurance Technologies Limited	20230927	1623.45	1623.45	1588.95	1598.5	1188	1598.5	down	down	correct
ENERGYDEV.BSE	Energy Development Company Limited	20230927	20.36	20.7	19.9	20.18	9997	20.18	down	down	correct
ENGINERSIN.BSE	Engineers India Limited	20230927	141.4	146.5	141.25	145.35	143389	145.35	up	up	correct
ENTRINT.BSE	Enterprise International Limited	20230927	20.33	21.95	20.23	20.33	145	20.33
ESCORTS.BSE	Escorts Limited	20230927	3212.05	3343	3210.05	3324.1001	16096	3324.1001	up	up	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20230927	14.5	14.69	14.5	14.5	37139	14.5
ESTER.BSE	Ester Industries Limited	20230927	93.97	94.55	93.33	94.25	10407	94.25	up	down	incorrect
EVEREADY.BSE	Eveready Industries India Limited	20230927	384.2	384.2	372.65	374.5	11889	374.5	down	down	correct
EVERESTO.BSE	Everest Organics Limited	20230927	117.8	119.7	115.7	117.3	1118	117.3	down	down	correct
FEL.BSE	Future Enterprises Limited	20230927	0.92	0.92	0.92	0.92	0	0.92
FELDVR.BSE	Future Enterprises Limited	20230927	5.32	5.34	5.32	5.32	4090	5.32
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230927	40.5	40.5	40.5	40.5	0	40.5
GAIL.BSE	GAIL (India) Limited	20230927	121.75	122.4	120.8	121.25	494182	121.25	down	down	correct
GALADAFIN.BSE	Galada Finance Limited	20230927	14	14	13.78	13.78	88	13.78	down	down	correct
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230927	676.05	681.8	667	670.6	619	670.6	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20230927	989.95	989.95	943.3	947.55	3768	947.55	down	down	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230927	457.95	458	441.5	447.6	4650	447.6	down	down	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20230927	7.41	8.09	7.41	7.52	11000	7.52	up	up	correct
GCMSECU.BSE	GCM Securities Limited	20230927	1.4	1.42	1.37	1.4	205253	1.4
GENPHARMA.BSE	Generic Pharmasec Ltd	20230927	3.98	3.98	3.86	3.9	248364	3.9	down	up	incorrect
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230927	266.3	266.3	259.1	260.15	56398	260.15	down	down	correct
GEPIL.BSE	GE Power India Limited	20230927	171.85	171.85	166.5	167.05	21278	167.05	down	down	correct
GHCL.BSE	GHCL Limited	20230927	620	626	618	621.8	4108	621.8	up	down	incorrect
GITARENEW.BSE	Gita Renewable Energy Limited	20230927	123	127	119	120.25	4440	120.25	down	down	correct
GKB.BSE	GKB Ophthalmics Limited	20230927	99.84	99.94	97	97.47	3685	97.47	down	down	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230927	77.95	78.95	75.22	76.1	1554	76.1	down	down	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20230927	36.56	36.56	36.47	36.47	3236	36.47	down	down	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230927	273.75	288.05	272.3	285.5	263960	285.5	up	up	correct
GODAVARI.BSE	Godavari Drugs Limited	20230927	98.65	98.85	95.5	96	5282	96	down	up	incorrect
GODREJIND.BSE	Godrej Industries Limited	20230927	558.05	563	551.95	553.9	2931	553.9	down	down	correct
GOGIACAP.BSE	Gogia Capital Services Limited	20230927	81.88	81.88	81.88	81.88	0	81.88
GOKAKTEX.BSE	Gokak Textiles Limited	20230927	39.3	39.3	39.05	39.3	1825	39.3
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230927	112.25	112.95	111.7	112.1	2497	112.1	down	down	correct
GOLDENTOBC.BSE	Golden Tobacco Limited	20230927	53.75	53.75	52	53.15	1720	53.15	down	down	correct
GOLDIAM.BSE	Goldiam International Limited	20230927	129.9	129.9	125.75	126.8	7765	126.8	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230927	107.3	109.95	102.15	106.65	2134	106.65	down	down	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20230927	124.55	126.9	124.45	125.15	28633	125.15	up	up	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230927	128.7	129.95	127.25	128.6	30229	128.6	down	down	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20230927	140	140	137.5	138.35	28067	138.35	down	down	correct
GSPL.BSE	Gujarat State Petronet Limited	20230927	287.15	288.55	281.85	287.5	23372	287.5	up	up	correct
GSS.BSE	GSS Infotech Limited	20230927	216.7	219	214.55	214.75	113996	214.75	down	down	correct
GTL.BSE	GTL Limited	20230927	9.09	9.09	8.63	8.64	112083	8.64	down	down	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20230927	1.11	1.14	1.11	1.12	27125440	1.12	up	up	correct
HAL.BSE	Hindustan Aeronautics Limited	20230927	1936	1941.825	1915.25	1918.275	80950	1918.275	down	down	correct
HALDER.BSE	Halder Venture Limited	20230927	315.1	327.85	304	309.4	677	309.4	down	down	correct
HARIAEXPO.BSE	Haria Exports Limited	20230927	4.26	4.55	4.26	4.55	2055	4.55	up	down	incorrect
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230927	1.87	1.87	1.75	1.79	30257	1.79	down	down	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230927	6742	6850	6742	6829.1499	487	6829.1499	up	up	correct
HBANKETF.BSE	HDFC Mutual Fund	20230927	459.48	459.48	448	451.96	152	451.96	down	down	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230927	5.87	5.87	5.87	5.87	3305	5.87
HBLPOWER.BSE	HBL Power Systems Limited	20230927	253.8	257.55	251.8	253.7	35999	253.7	down	down	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20230927	16.87	16.99	16.4	16.8	69581	16.8	down	down	correct
HCLTECH.BSE	HCL Technologies Limited	20230927	1263	1266.8	1253.5	1261.25	14354	1261.25	down	down	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230927	2693.25	2710	2652.8	2669.2	19632	2669.2	down	down	correct
HDFCBANK.BSE	HDFC Bank Limited	20230927	1529.85	1532.75	1515.35	1527.2	616804	1527.2	down	down	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20230927	2.7	2.7	2.7	2.7	0	2.7
HEIDELBERG.BSE	HeidelbergCement India Limited	20230927	179.75	180.25	177.25	178.45	21097	178.45	down	down	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230927	3034.1001	3034.1001	3000	3005.25	9424	3005.25	down	down	correct
HIL.BSE	HIL Limited	20230927	2861.05	2885	2852	2862.1001	453	2862.1001	up	up	correct
HINDALCO.BSE	Hindalco Industries Limited	20230927	466	475.9	466	475.25	252519	475.25	up	down	incorrect
HINDMOTORS.BSE	Hindustan Motors Limited	20230927	15.96	15.96	15.46	15.7	104533	15.7	down	down	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20230927	15.07	15.07	15.07	15.07	0	15.07
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230927	159	159	155	155.25	71117	155.25	down	down	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20230927	2479.6001	2503.8	2469	2501.3	178368	2501.3	up	up	correct
HIRECT.BSE	Hind Rectifiers Limited	20230927	347.8	347.8	341	341	195	341	down	down	correct
HMVL.BSE	Hindustan Media Ventures Limited	20230927	68.21	69.99	68.16	69.99	1715	69.99	up	up	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20230927	33.13	33.15	32	32.29	57370	32.29	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20230927	40598.0508	40730.6484	40050	40586.6992	112	40586.6992	down	down	correct
HPL.BSE	HPL Electric & Power Limited	20230927	218.4	221.8	213.25	217.65	45665	217.65	down	down	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20230927	247.4	251	245.15	250.05	288628	250.05	up	up	correct
ICICIBANK.BSE	ICICI Bank Limited	20230927	947.95	947.95	934.6	943.15	133659	943.15	down	down	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230927	577.9	580.6	573.35	579.8	25127	579.8	up	down	incorrect
ICSL.BSE	Integrated Capital Services Ltd	20230927	4.16	4.18	3.93	3.95	3389	3.95	down	down	correct
IDEA.BSE	Vodafone Idea Limited	20230927	12.15	12.45	11.86	12.01	68689140	12.01	down	down	correct
IFCI.BSE	IFCI Limited	20230927	24.84	26.64	24	24.3	17819550	24.3	down	down	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20230927	472.05	472.05	464.6	467	481	467	down	down	correct
IFINSEC.BSE	India Finsec Limited	20230927	31.5	31.5	31.5	31.5	50	31.5
IIFL.BSE	IIFL Finance Limited	20230927	582.9	594.6	582	585.1	17108	585.1	up	down	incorrect
IISL.BSE	Indian Infotech Software Ltd	20230927	3.28	3.28	3.28	3.28	96	3.28
IMPAL.BSE	India Motor Parts & Accessories Limited	20230927	756.1	798.65	756.1	796.25	218	796.25	up	up	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230927	245.3	245.3	241.1	241.6	816	241.6	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230927	11.35	11.36	11.35	11.36	2724	11.36	up	up	correct
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230927	49.03	49.27	48.5	48.96	26120	48.96	down	down	correct
INDRAIND.BSE	Indra Industries Limited	20230927	7.69	7.69	7.69	7.69	7222	7.69
INDRENEW.BSE	Ind Renewable Energy Limited	20230927	22.18	22.18	21.32	22.18	2732	22.18
INDUSINDBK.BSE	IndusInd Bank Limited	20230927	1423.55	1439.3	1418.65	1436.8	120194	1436.8	up	up	correct
INDUSTOWER.BSE	Indus Towers Ltd	20230927	190	193.35	188.5	191.25	216066	191.25	up	up	correct
INFY.BSE	Infosys Limited	20230927	1456.4	1469.4	1450	1467.55	262035	1467.55	up	up	correct
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230927	38.26	38.26	36.35	37.04	939	37.04	down	down	correct
IOB.BSE	Indian Overseas Bank	20230927	45.39	45.55	44.51	44.98	4856078	44.98	down	down	correct
IOC.BSE	Indian Oil Corporation Limited	20230927	92.39	92.39	90.12	90.4	1928236	90.4	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230927	473	483.25	468.4	471.1	30327	471.1	down	down	correct
ISWL.BSE	India Steel Works Limited	20230927	2.16	2.17	2.04	2.12	123577	2.12	down	down	correct
ITC.BSE	ITC Limited	20230927	442.9	449.65	438.9	449.1	174999	449.1	up	down	incorrect
ITDCEM.BSE	ITD Cementation India Limited	20230927	218.55	222.85	214.5	220.25	68351	220.25	up	up	correct
IVC.BSE	IL&FS Investment Managers Limited	20230927	7.86	8.05	7.86	7.92	46394	7.92	up	up	correct
IWP.BSE	The Indian Wood Products Company Limited	20230927	35.88	36.94	34.55	34.96	9390	34.96	down	down	correct
IZMO.BSE	Izmo Ltd	20230927	190	195.25	190	190	804	190
JAGANLAM.BSE	Jagan Lamps Limited	20230927	74.1	76.15	71	71.57	15772	71.57	down	up	incorrect
JAGRAN.BSE	Jagran Prakashan Limited	20230927	101	101	98.1	100.3	5938	100.3	down	down	correct
JAICORPLTD.BSE	Jai Corp Limited	20230927	212	213.9	208	212.95	77591	212.95	up	up	correct
JAIPAN.BSE	Jaipan Industries Limited	20230927	39.7	40.5	39.7	40.5	439	40.5	up	up	correct
JAMESWARREN.BSE	James Warren Tea Limited	20230927	247.2	260	247.2	251.75	4650	251.75	up	up	correct
JAMSHRI.BSE	Jamshri Realty Limited	20230927	4479	4479	4479	4479	0	4479
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230927	266.95	268.2	266.6	268	117	268	up	up	correct
JAYCH.BSE	Jayshree Chemicals Limited	20230927	8.35	8.35	7.74	7.92	41426	7.92	down	down	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230927	34.4	36.34	34.4	35.74	19983	35.74	up	down	incorrect
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230927	107	116.65	107	110.69	144217	110.69	up	up	correct
JCTLTD.BSE	JCT Limited	20230927	2.77	2.99	2.71	2.99	4280190	2.99	up	up	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20230927	5.05	5.45	5.05	5.45	2954	5.45	up	up	correct
JHACC.BSE	Jhaveri Credits and Capital Limited	20230927	168.5	168.5	152.5	168.5	94750	168.5
JHS.BSE	JHS Svendgaard Laboratories Limited	20230927	22.39	22.39	22.35	22.39	7608	22.39
JINDALSAW.BSE	Jindal Saw Limited	20230927	350.15	351.65	344.75	345.9	17844	345.9	down	up	incorrect
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230927	693.7	697	682.2	691.6	37669	691.6	down	down	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230927	572	596.8	568.45	590.05	4402	590.05	up	up	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230927	31.2	32.31	31.2	32.31	4253	32.31	up	up	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230927	64.25	64.25	62.7	63.31	148779	63.31	down	up	incorrect
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230927	17.91	17.91	17.91	17.91	6546	17.91
JKIL.BSE	J. Kumar Infraprojects Limited	20230927	433.95	433.95	417.2	423.6	22947	423.6	down	down	correct
JKPAPER.BSE	JK Paper Limited	20230927	394.9	395.8	389.85	394.8	28620	394.8	down	down	correct
JMFINANCIL.BSE	JM Financial Limited	20230927	85	87	84	86.64	141843	86.64	up	up	correct
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230927	12.42	12.42	12.04	12.2	3402929	12.2	down	down	correct
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230927	10.6	10.6	10.37	10.45	34149790	10.45	down	down	correct
JPTSEC.BSE	JPT Securities Limited	20230927	7.38	7.38	7.38	7.38	0	7.38
JSL.BSE	Jindal Stainless Limited	20230927	469.9	477.9	456.2	460.75	55334	460.75	down	down	correct
JSWSTEEL.BSE	JSW Steel Limited	20230927	782	785.5	774.65	779.7	232438	779.7	down	down	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20230927	46.54	46.54	46.54	46.54	4680	46.54
JTEKTINDIA.BSE	JTEKT India Ltd	20230927	146.75	146.75	144.85	146.4	5063	146.4	down	down	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230927	542.3	555.85	542.3	552.45	257686	552.45	up	up	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230927	415.6	430.15	415.6	426.3	5046	426.3	up	up	correct
JYOTI.BSE	Jyoti Limited	20230927	60.96	60.96	60.96	60.96	34253	60.96
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230927	1662	1664.9	1625	1644.4	10738	1644.4	down	down	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230927	443.15	443.15	437.25	439.85	994	439.85	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230927	1350.35	1359.6	1333.65	1338.8	2215	1338.8	down	down	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230927	630.15	637.15	627.15	629.1	3730	629.1	down	down	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230927	12.76	13.4	12.25	12.8	14781	12.8	up	up	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230927	204	204.85	200.55	200.7	577	200.7	down	down	correct
KAMDHENU.BSE	Kamdhenu Limited	20230927	298	298	292.15	295.1	3756	295.1	down	up	incorrect
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230927	78.5	78.5	73.61	76.38	1554	76.38	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230927	138.95	140.7	138.25	139.8	16848	139.8	up	down	incorrect
KARNAVATI.BSE	Karnavati Finance Limited	20230927	2.16	2.16	2.05	2.13	76005	2.13	down	down	correct
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230927	136.1	137.3	134.65	135.35	61352	135.35	down	up	incorrect
KAYCEEI.BSE	Kaycee Industries Limited	20230927	10550	11500	10550	11383.2998	30	11383.2998	up	up	correct
KBSINDIA.BSE	KBS India Limited	20230927	10.51	10.78	10.5	10.56	22594	10.56	up	up	correct
KCDGROUP.BSE	Ruchika Industries India Ltd	20230927	22.5	22.5	20.86	21.01	16381	21.01	down	up	incorrect
KCLINFRA.BSE	KCL Infra Projects Limited	20230927	1.82	1.82	1.82	1.82	80987	1.82
KCP.BSE	The KCP Limited	20230927	117.05	117.6	114.95	116.75	49367	116.75	down	up	incorrect
KDDL.BSE	KDDL Limited	20230927	2030	2059.6499	2018.5	2040.75	1417	2040.75	up	up	correct
KESARENT.BSE	Kesar Enterprises Limited	20230927	97	97	93.01	96.89	1569	96.89	down	down	correct
KESORAMIND.BSE	Kesoram Industries Limited	20230927	88.55	90.45	88.55	88.87	18747	88.87	up	down	incorrect
KEYFINSER.BSE	Keynote Corporate Services Limited	20230927	114.3	114.3	112	113.95	1365	113.95	down	down	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230927	53.5	54.3	53.25	53.74	3744	53.74	up	down	incorrect
KHODAY.BSE	Khoday India Limited	20230927	116.93	116.93	116.93	116.93	0	116.93
KHOOBSURAT.BSE	Khoobsurat Limited	20230927	1.22	1.23	1.2	1.21	255537	1.21	down	down	correct
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230927	1.52	1.52	1.52	1.52	0	1.52
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230927	454	464.95	454	460.65	8634	460.65	up	down	incorrect
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230927	806.75	842.95	806.75	830.8	6384	830.8	up	up	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230927	615.1	618.05	607	610.7	35366	610.7	down	down	correct
KITEX.BSE	Kitex Garments Limited	20230927	202.85	204	198.95	202.95	15682	202.95	up	up	correct
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230927	14.18	14.18	13.52	14.18	792	14.18
KLBRENG-B.BSE	Kilburn Engineering Limited	20230927	172.5	175	168.25	169.75	90743	169.75	down	down	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230927	36.64	37	35.5	36.32	163063	36.32	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20230927	283.9	286	278.4	280	78583	280	down	down	correct
KOCL.BSE	Kokuyo Camlin Ltd	20230927	2.12	2.12	2.04	2.06	31007	2.06	down	up	incorrect
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230927	137.7	138.1	135.8	136.4	1725	136.4	down	down	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230927	458.95	463.05	447.1	455.75	14133	455.75	down	down	correct
KOPRAN.BSE	Kopran Limited	20230927	224.35	233.9	223.15	232.7	8602	232.7	up	up	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230927	1769.75	1771.3	1750.05	1765.25	20328	1765.25	down	down	correct
KRBL.BSE	KRBL Limited	20230927	418.9	419.15	412.2	413.25	10835	413.25	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20230927	68.02	70.9	65.15	69.47	6934	69.47	up	up	correct
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230927	17.69	17.69	17.15	17.69	203	17.69
KRITINUT.BSE	Kriti Nutrients Limited	20230927	70.2	74.4	70.2	73	6334	73	up	up	correct
KRL.BSE	Kintech Renewables Limited	20230927	5646.8501	5646.8501	5646.8501	5646.8501	6	5646.8501
KSCL.BSE	Kaveri Seed Company Limited	20230927	633.6	633.6	614.8	620.3	4433	620.3	down	up	incorrect
KTKBANK.BSE	The Karnataka Bank Limited	20230927	247.9	247.95	243.1	244.9	84758	244.9	down	down	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230927	69.59	70.98	69.59	70.67	366	70.67	up	up	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230927	14777	14854.6504	14642.5498	14683.3496	204	14683.3496	down	down	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230927	1039.9	1055	1038.6	1050.35	1393	1050.35	up	up	correct
LIBORD.BSE	Libord Securities Limited	20230927	10.11	10.11	10.11	10.11	1	10.11
LKPFIN.BSE	LKP Finance Limited	20230927	97	98.95	96.15	97.45	1579	97.45	up	up	correct
LKPSEC.BSE	LKP Securities Limited	20230927	12.28	12.28	11.91	12.09	39827	12.09	down	down	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230927	42	42.15	41.1	41.88	195221	41.88	down	down	correct
LOVABLE.BSE	Lovable Lingerie Limited	20230927	130.15	132.65	128	130	5614	130	down	down	correct
LT.BSE	Larsen & Toubro Limited	20230927	2913	2995	2912.25	2961.7	51109	2961.7	up	up	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230927	5438.95	5445	5376.55	5436.75	5977	5436.75	down	down	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230927	84.9	84.9	83.22	84.36	4694	84.36	down	down	correct
LUPIN.BSE	Lupin Limited	20230927	1109.95	1134.45	1106.25	1132.3	17490	1132.3	up	up	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230927	5.38	5.43	5.25	5.43	3004	5.43	up	up	correct
M&M.BSE	Mahindra & Mahindra Limited	20230927	1597	1599.6	1583.1	1590.15	35110	1590.15	down	down	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230927	299.5	300.5	291.5	297.8	108525	297.8	down	up	incorrect
MAANALU.BSE	Maan Aluminium Limited	20230927	84.12	84.12	84.12	84.12	14079	84.12
MACPLASQ.BSE	Machino Plastics Limited	20230927	197.6	197.6	191.3	195.65	22414	195.65	down	down	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20230927	50.99	52.25	50.94	51.05	25216	51.05	up	up	correct
MADHUCON.BSE	Madhucon Projects Limited	20230927	5.2	5.25	5.2	5.25	137	5.25	up	up	correct
MAHABANK.BSE	Bank of Maharashtra	20230927	46.8	47.66	46.15	47.41	1646931	47.41	up	up	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230927	537.05	544.25	530.05	531.55	8479	531.55	down	down	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20230927	47	47.25	46	46.09	5300	46.09	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230927	64.66	65.8	63.95	64.35	24852	64.35	down	down	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20230927	141.95	148.2	141	147.05	1854074	147.05	up	up	correct
MANUGRAPH.BSE	Manugraph India Limited	20230927	22.12	23.67	22.12	22.7	2601	22.7	up	up	correct
MARALOVER.BSE	Maral Overseas Limited	20230927	70.31	75.05	70.31	74.21	3427	74.21	up	up	correct
MARICO.BSE	Marico Limited	20230927	580.3	585.5	580.3	583.55	313492	583.55	up	up	correct
MARUTI.BSE	Maruti Suzuki India Limited	20230927	10568	10705	10528.2998	10675	33199	10675	up	up	correct
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230927	569.9	578.5	563.75	573.15	40591	573.15	up	up	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230927	141.2	141.25	137.05	138.95	11748	138.95	down	down	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230927	13.5	13.9	13.12	13.2	5330	13.2	down	down	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20230927	1907	1960.3	1897.1	1935.2	48629	1935.2	up	up	correct
MEL.BSE	Meenakshi Enterprises Limited	20230927	19.84	19.84	19.08	19.8	2358	19.8	down	up	incorrect
METALFORGE.BSE	Metalyst Forgings Limited	20230927	4.44	4.44	4.44	4.44	0	4.44
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230927	98.1	101.9	96.6	97.45	9021	97.45	down	down	correct
MFSL.BSE	Max Financial Services Limited	20230927	906.95	921.1	906.95	919.15	8870	919.15	up	down	incorrect
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230927	158.5	158.5	158.5	158.5	10	158.5
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230927	397.1	397.45	390	393.4	11552	393.4	down	down	correct
MIDINDIA.BSE	Mid India Industries Limited	20230927	7.94	8.3	7.77	7.98	26204	7.98	up	up	correct
MINID.BSE	Mini Diamonds (India) Limited	20230927	18.6	19.01	18.6	19	8423	19	up	up	correct
MIRCELECTR.BSE	MIRC Electronics Limited	20230927	20.53	21.35	20.53	21.35	128318	21.35	up	down	incorrect
MIRZAINT.BSE	Mirza International Limited	20230927	44.17	44.17	43	43.14	52486	43.14	down	down	correct
MOHITE.BSE	Mohite Industries Limited	20230927	26.6	27.77	25.35	25.47	3923	25.47	down	up	incorrect
MORGANITE.BSE	Morganite Crucible (India) Limited	20230927	1326.1	1375	1300	1362.5	1403	1362.5	up	up	correct
MPSLTD.BSE	MPS Limited	20230927	1558.55	1575.75	1522.5	1536	1054	1536	down	down	correct
MRF.BSE	MRF Limited	20230927	109990	110538.2031	109343.25	110212.7969	146	110212.7969	up	up	correct
MRP.BSE	MRP Agro Ltd	20230927	138.05	138.05	138.05	138.05	0	138.05
MSPL.BSE	MSP Steel & Power Limited	20230927	15.46	15.46	15.46	15.46	36371	15.46
MUNJALSHOW.BSE	Munjal Showa Limited	20230927	147.65	147.65	146	146.3	1614	146.3	down	down	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230927	49.85	51.3	49.7	50.03	5448	50.03	up	up	correct
NAM.BSE	Nam Securities Limited	20230927	60	60	60	60	0	60
NATCAPSUQ.BSE	Natural Capsules Limited	20230927	393	393	384	386.75	5289	386.75	down	down	correct
NATIONALUM.BSE	National Aluminium Company Limited	20230927	92.9	93.35	91.87	93.01	341362	93.01	up	up	correct
NATPEROX.BSE	National Peroxide Limited	20230927	1499.45	1499.45	1499.45	1499.45	1747	1499.45
NAUKRI.BSE	Info Edge (India) Limited	20230927	4220.2998	4275.2998	4220.2998	4238.8501	2735	4238.8501	up	up	correct
NAYSAA.BSE	Naysaa Securities Limited	20230927	190.5	190.5	187.5	188.45	3262	188.45	down	up	incorrect
NCC.BSE	NCC Limited	20230927	159.05	161.75	156.15	157	1106182	157	down	down	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20230927	7.64	7.64	7.64	7.64	300	7.64
NCLIND.BSE	NCL Industries Limited	20230927	225.35	227	219.9	225.45	17384	225.45	up	up	correct
NDL.BSE	Nandan Denim Limited	20230927	23.62	23.66	22.7	22.87	4077	22.87	down	down	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230927	14.65	14.65	14.65	14.65	36	14.65
NESTLEIND.BSE	Nestlé India Limited	20230927	22972.75	22992.6992	22753	22862.6992	1033	22862.6992	down	down	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230927	58.96	59.03	58.6	59.03	2753	59.03	up	up	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20230927	881.95	925.35	879	921.25	53459	921.25	up	up	correct
NEWLIGHT.BSE	New Light Apparels Limited	20230927	17.51	18.45	15.5	15.5	2066	15.5	down	up	incorrect
NFL.BSE	National Fertilizers Limited	20230927	73	73.2	71.85	72.07	98199	72.07	down	down	correct
NHPC.BSE	NHPC Ltd	20230927	51.99	52.41	51.12	51.98	1245127	51.98	down	down	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20230927	115.65	117.6	115	115.75	10432	115.75	up	up	correct
NIKKIGL.BSE	Nikki Global Finance Limited	20230927	5.69	5.69	5.69	5.69	701	5.69
NILE.BSE	Nile Limited	20230927	683.15	700	681.2	698.4	3244	698.4	up	up	correct
NINSYS.BSE	NINtec Systems Limited	20230927	340.7	350.6	330.5	346.6	993	346.6	up	up	correct
NITCO.BSE	NITCO Limited	20230927	19.11	19.49	19.1	19.12	63336	19.12	up	up	correct
NMDC.BSE	NMDC Limited	20230927	143.05	143.75	141.45	142.4	581021	142.4	down	down	correct
NOCIL.BSE	NOCIL Limited	20230927	236.75	236.75	231	232.1	9448	232.1	down	down	correct
NORRIS.BSE	Norris Medicines Limited	20230927	11.2	11.7	11.15	11.7	1256	11.7	up	up	correct
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230927	14.25	14.25	14.25	14.25	0	14.25
NPRFIN.BSE	NPR Finance Limited	20230927	14.25	14.25	14.25	14.25	0	14.25
NTCIND.BSE	ntc industries limited	20230927	89.88	89.88	82.5	88.75	4105	88.75	down	down	correct
NTPC.BSE	NTPC Limited	20230927	240.4	240.45	237.9	239.35	283579	239.35	down	down	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20230927	139.2	143.95	139.2	143.75	1761	143.75	up	up	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20230927	65.11	65.11	61.21	63.73	4845	63.73	down	down	correct
OFSS.BSE	Oracle Financial Services Software Limited	20230927	4135.0498	4181.8501	4124.8999	4166.5	1980	4166.5	up	up	correct
OIL.BSE	Oil India Limited	20230927	277	290	277	287.7	109818	287.7	up	up	correct
OKPLA.BSE	OK Play India Limited	20230927	116	116	111.15	115.05	14544	115.05	down	down	correct
OLYMPTX.BSE	Olympia Industries Limited	20230927	81.4	81.4	80.1	80.1	1153	80.1	down	up	incorrect
OMAXAUTO.BSE	Omax Autos Limited	20230927	58.05	58.55	57.3	57.83	3219	57.83	down	down	correct
OMAXE.BSE	Omaxe Limited	20230927	54.49	64.86	54.49	63.91	315513	63.91	up	up	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230927	189.1	189.1	186.25	187.25	261373	187.25	down	down	correct
ONMOBILE.BSE	OnMobile Global Limited	20230927	106.3	107.65	103.4	107.05	49785	107.05	up	up	correct
ORACLECR.BSE	Oracle Credit Limited	20230927	144.05	149.45	144	147.25	1248	147.25	up	up	correct
ORBTEXP.BSE	Orbit Exports Limited	20230927	158.6	160	156	159.9	228	159.9	up	down	incorrect
ORGCOAT.BSE	Organic Coatings Limited	20230927	8.28	8.28	7.91	7.92	667	7.92	down	down	correct
ORIENTBELL.BSE	Orient Bell Limited	20230927	465.2	467.1	453	462.65	1117	462.65	down	down	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230927	809.95	813.35	805.6	806.75	268	806.75	down	down	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230927	52.2	53.55	52.2	52.71	214975	52.71	up	up	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230927	4707.3999	4950.5498	4690	4797.8501	3077	4797.8501	up	down	incorrect
ORTEL.BSE	Ortel Communications Limited	20230927	0.95	0.97	0.93	0.97	6910	0.97	up	down	incorrect
ORTINLAABS.BSE	Ortin Laboratories Limited	20230927	19.92	19.92	19.6	19.6	205	19.6	down	up	incorrect
OSCARGLO.BSE	Oscar Global Limited	20230927	8.5	9.11	8.25	9.02	907	9.02	up	down	incorrect
OSIAJEE.BSE	Osiajee Texfab Limited	20230927	36.96	37.49	35.35	35.94	2871	35.94	down	down	correct
OTCO.BSE	OTCO International Ltd	20230927	5.16	5.85	5.16	5.7	893	5.7	up	up	correct
PAGEIND.BSE	Page Industries Limited	20230927	39249.9492	39249.9492	38300	38694.8984	654	38694.8984	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20230927	61.25	61.25	59.61	59.75	33223	59.75	down	up	incorrect
PANTH.BSE	Synergy Bizcon Limited	20230927	7.9	7.98	7.71	7.83	28371	7.83	down	down	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20230927	194.5	199.8	194.5	198.75	13255	198.75	up	up	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230927	63	63	54	56.28	10126	56.28	down	down	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20230927	10.7	10.7	10.51	10.7	16627	10.7
PATELSAI.BSE	Patels Airtemp (India) Limited	20230927	348	352	339	350.1	8478	350.1	up	up	correct
PATSPINLTD.BSE	Patspin India Limited	20230927	11.1	11.3	11.1	11.12	4388	11.12	up	down	incorrect
PCJEWELLER.BSE	PC Jeweller Limited	20230927	26.49	26.68	26.3	26.5	186139	26.5	up	up	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20230927	96.12	96.12	96.12	96.12	0	96.12
PEL.BSE	Piramal Enterprises Limited	20230927	1049.95	1052	1038	1044	21836	1044	down	down	correct
PENIND.BSE	Pennar Industries Limited	20230927	110.25	110.25	107.4	109.55	50090	109.55	down	up	incorrect
PFC.BSE	Power Finance Corporation Limited	20230927	236	254.1	235.8	249.65	1913546	249.65	up	up	correct
PGHL.BSE	Procter & Gamble Health Ltd	20230927	4989	5100	4963.2	5061.05	392	5061.05	up	up	correct
PHOENIXTN.BSE	Phoenix Township Limited	20230927	74.26	76	74.2	74.2	1096	74.2	down	down	correct
PHRMASI.BSE	Phaarmasia Limited	20230927	24	26.46	24	24.74	332	24.74	up	up	correct
PIFL.BSE	Pacheli Industrial Finance Limited	20230927	9.52	9.52	9.52	9.52	10	9.52
PIIND.BSE	PI Industries Limited	20230927	3406.3501	3467.3501	3379.05	3453.3	4058	3453.3	up	down	incorrect
PMTELELIN.BSE	P.M. Telelinnks Limited	20230927	6.05	6.05	6.02	6.04	1982	6.04	down	down	correct
PNBGILTS.BSE	PNB Gilts Ltd	20230927	79.99	81.9	79.5	79.77	110014	79.77	down	down	correct
PODDAR.BSE	Poddar Housing and Development Limited	20230927	106.28	111.5	106.28	108.82	12382	108.82	up	up	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20230927	199.05	199.55	197.3	199.3	261372	199.3	up	up	correct
PRECWIRE.BSE	Precision Wires India Ltd	20230927	126	126.5	122.45	125.8	63721	125.8	down	down	correct
PRESTIGE.BSE	Prestige Estates Projects Limited	20230927	600.1	610	600.1	605.1	3095	605.1	up	up	correct
PRICOLLTD.BSE	Pricol Limited	20230927	318.25	326.05	318.25	324.4	22059	324.4	up	up	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230927	19.61	20	19.61	20	233	20	up	up	correct
PRIMESECU.BSE	Prime Securities Limited	20230927	149.95	153.05	146.8	149.75	2668	149.75	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20230927	31.89	33.45	30.6	33.11	373316	33.11	up	down	incorrect
PTIL.BSE	Prabhat Technologies (India) Limited	20230927	252	252	248	248	15502	248	down	down	correct
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230927	1092.85	1143.2	1092.85	1125.85	3300	1125.85	up	up	correct
PVR.BSE	PVR Limited	20230927	1687.75	1720	1685.65	1715.3	4059	1715.3	up	up	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230927	49.65	49.65	49.5	49.5	2444	49.5	down	down	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230927	2.96	2.96	2.96	2.96	28	2.96
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230927	13.97	13.97	13.7	13.73	2893	13.73	down	down	correct
QUEST.BSE	Quest Softech (India) Limited	20230927	65.9	68.4	64.2	68.03	10993	68.03	up	up	correct
RADICO.BSE	Radico Khaitan Limited	20230927	1169.65	1205.4	1163.1	1199.1	7778	1199.1	up	up	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20230927	10.6	11	10.23	10.75	11878	10.75	up	up	correct
RAJESHEXPO.BSE	Rajesh Exports Limited	20230927	509	511	504.4	505.65	41351	505.65	down	down	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230927	754.85	757.95	739.2	756	4579	756	up	up	correct
RAJNISH.BSE	Rajnish Wellness Limited	20230927	10.82	12.82	10.01	12.61	4490438	12.61	up	up	correct
RAMAVISION.BSE	Rama Vision Limited	20230927	58.75	62.6	58.75	60.59	1642	60.59	up	up	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20230927	935	938.6	917	924.2	17050	924.2	down	down	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230927	5.21	5.21	4.8	5.11	1548	5.11	down	down	correct
RANEENGINE.BSE	Rane Engine Valve Limited	20230927	305.1	305.3	305.1	305.3	124	305.3	up	down	incorrect
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230927	4201.3999	4201.3999	4201.3999	4201.3999	0	4201.3999
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230927	31.84	31.84	30.05	31.28	2706	31.28	down	down	correct
RBL.BSE	Rane Brake Lining Limited	20230927	803.55	808.55	792.25	802.7	762	802.7	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20230927	237.6	246.4	237.4	245.45	456544	245.45	up	down	incorrect
RCL.BSE	Radhagobind Commercial Limited	20230927	1.61	1.61	1.53	1.53	13556	1.53	down	down	correct
RCOM.BSE	Reliance Communications Limited	20230927	1.85	1.9	1.77	1.79	1799787	1.79	down	down	correct
RECLTD.BSE	REC Limited	20230927	268.05	285.8	267.5	284.15	2587765	284.15	up	down	incorrect
REGENCY.BSE	Regency Investments Limited	20230927	10.3	10.9	9.8	10	125559	10	down	down	correct
REGENTRP.BSE	Regent Enterprises Limited	20230927	3.34	3.34	3.2	3.28	25715	3.28	down	down	correct
RELAXO.BSE	Relaxo Footwears Limited	20230927	914.95	914.95	900	902.2	1171	902.2	down	down	correct
RELCAPITAL.BSE	Reliance Capital Limited	20230927	10.89	10.89	10.89	10.89	0	10.89
RELIABVEN.BSE	Reliable Ventures India Limited	20230927	11.55	11.55	10.7	11.04	25580	11.04	down	up	incorrect
RELIANCE.BSE	Reliance Industries Limited	20230927	2349	2371.7	2339	2369.1001	248130	2369.1001	up	up	correct
REMSONSIND.BSE	Remsons Industries Limited	20230927	438	450	427	444.9	735	444.9	up	up	correct
RML.BSE	Rane (Madras) Limited	20230927	855	870	853	859.6	3115	859.6	up	up	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20230927	624.25	624.25	624.25	624.25	0	624.25
ROSELABS.BSE	Roselabs Finance Limited	20230927	19.99	19.99	19.99	19.99	200	19.99
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230927	16.28	16.28	16.28	16.28	2774	16.28
RPOWER.BSE	Reliance Power Limited	20230927	19.13	19.29	18.91	19.19	11785550	19.19	up	up	correct
RSDFIN.BSE	RSD Finance Limited	20230927	84	84	80.15	82.08	2	82.08	down	down	correct
RSYSTEMINT.BSE	R Systems International Limited	20230927	501.85	510.1	497.7	506.1	7027	506.1	up	down	incorrect
RTSPOWR.BSE	RTS Power Corporation Limited	20230927	205.95	205.95	191.55	197.5	55564	197.5	down	down	correct
RUBFILA.BSE	Rubfila International Limited	20230927	82.9	84.9	82.1	82.53	29267	82.53	down	up	incorrect
RUSHIL.BSE	Rushil Décor Limited	20230927	276.85	281	275	279.1	4809	279.1	up	up	correct
SADBHAV.BSE	Sadbhav Engineering Limited	20230927	12.1	12.7	12	12.6	87279	12.6	up	up	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230927	83	83	80.15	80.38	27085	80.38	down	down	correct
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230927	78.6	78.6	77.03	77.03	1828	77.03	down	up	incorrect
SALONACOT.BSE	Salona Cotspin Limited	20230927	262.45	262.45	256.45	258.1	401	258.1	down	down	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20230927	3.1	3.27	3.1	3.25	3269	3.25	up	down	incorrect
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230927	146.5	146.5	139.65	142.7	13764	142.7	down	up	incorrect
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230927	1450	1487.8	1429	1480.25	19010	1480.25	up	up	correct
SANGAMIND.BSE	Sangam (India) Limited	20230927	343	346.15	336.75	344.45	4665	344.45	up	down	incorrect
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230927	691.5	704.3	684.05	701	18045	701	up	up	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230927	110.99	110.99	108	108	2935	108	down	down	correct
SANOFI.BSE	Sanofi India Limited	20230927	7050.0498	7121.3501	7029	7104	871	7104	up	down	incorrect
SANWARIA.BSE	Sanwaria Consumer Limited	20230927	0.49	0.49	0.49	0.49	0	0.49
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230927	51.7	51.7	48.75	50.15	25176	50.15	down	down	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230927	794	799.5	788.8	789.8	94673	789.8	down	down	correct
SBIN.BSE	State Bank of India	20230927	594.3	594.35	588.3	589.5	177685	589.5	down	down	correct
SBISENSEX.BSE	SBI ETF Sensex	20230927	708.5	715.5	708.5	715	77000	715	up	up	correct
SCI.BSE	The Shipping Corporation of India Limited	20230927	148.65	152.7	147	150.45	332960	150.45	up	up	correct
SEL.BSE	Sanathnagar Enterprises Limited	20230927	18.75	19.68	17.83	18.4	18556	18.4	down	down	correct
SGL.BSE	STL Global Limited	20230927	16.05	16.85	15.5	16.83	13272	16.83	up	up	correct
SHANKARA.BSE	Shankara Building Products Limited	20230927	732.85	732.85	706.95	713.45	9783	713.45	down	down	correct
SHANTAI.BSE	Shantai Industries Limited	20230927	22.4	22.4	22.4	22.4	18	22.4
SHESHAINDS.BSE	Sheshadri Industries Limited	20230927	13.74	14.25	13.74	14.15	1962	14.15	up	up	correct
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230927	13.3	13.3	12.65	12.65	33	12.65	down	down	correct
SHILPAMED.BSE	Shilpa Medicare Limited	20230927	353.1	355.35	351.05	353.7	8088	353.7	up	up	correct
SHISHIND.BSE	Shish Industries Limited	20230927	112.4	114.5	112	113.15	17038	113.15	up	up	correct
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230927	37.45	37.75	36	36.6	6479	36.6	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20230927	74.1	75.55	73.6	74.3	1689	74.3	up	up	correct
SHKARTP.BSE	Shree Karthik Papers Limited	20230927	9.25	9.45	8.7	9.23	5571	9.23	down	down	correct
SHREECEM.BSE	Shree Cement Limited	20230927	26054	26501	25974.25	26416.0996	579	26416.0996	up	up	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230927	207.05	215.5	205.65	210.65	4577	210.65	up	up	correct
SHREMETAL.BSE	Shree Metalloys Limited	20230927	29	29.33	29	29.33	830	29.33	up	down	incorrect
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230927	440.7	506	440.7	483.6	267250	483.6	up	up	correct
SIGNETIND.BSE	Signet Industries Limited	20230927	54.99	61.8	53.3	60.02	274725	60.02	up	up	correct
SILINV.BSE	SIL Investments Limited	20230927	348.95	348.95	328	328.7	287	328.7	down	up	incorrect
SITINET.BSE	SITI Networks Limited	20230927	0.83	0.85	0.81	0.84	418752	0.84	up	up	correct
SML.BSE	Soni Medicare Limited	20230927	28	28	28	28	105	28
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230927	116.1	123.4	116.1	122.25	5694	122.25	up	up	correct
SOTL.BSE	Savita Oil Technologies Limited	20230927	331.05	337.95	330	335.75	14394	335.75	up	up	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20230927	26.34	27.1	26.03	26.64	17955120	26.64	up	up	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20230927	22.75	23	22.5	23	1494	23	up	up	correct
SPCAPIT.BSE	S. P. Capital Financing Limited	20230927	22.61	24.34	22.5	22.9	6810	22.9	up	down	incorrect
SPECFOOD.BSE	Spectrum Foods Ltd	20230927	57.8	57.8	54	55	4418	55	down	down	correct
SPENCER.BSE	Spencer's Retail Limited	20230927	72	72.74	70.8	71.45	25796	71.45	down	down	correct
SRF.BSE	SRF Limited	20230927	2245.25	2272.45	2229	2262.3501	18061	2262.3501	up	up	correct
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230927	31.51	33.44	31.51	32.65	960	32.65	up	up	correct
SSLFINANCE.BSE	Archana Software Limited	20230927	16.64	16.64	16.64	16.64	650	16.64
SSWL.BSE	Steel Strips Wheels Limited	20230927	278.5	283.3	277.1	282.55	17196	282.55	up	up	correct
STAR.BSE	Strides Pharma Science Limited	20230927	523.85	530.4	512.8	515.35	45383	515.35	down	down	correct
STARDELTA.BSE	Star Delta Transformers Limited	20230927	332.5	348.55	325.3	335	1645	335	up	up	correct
STEL.BSE	STEL Holdings Ltd	20230927	228	229.9	220.25	223.9	2337	223.9	down	down	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230927	19	19	18.49	18.49	346	18.49	down	up	incorrect
SUNDARMFIN.BSE	Sundaram Finance Limited	20230927	3274.95	3274.95	3163.1001	3182.8999	2712	3182.8999	down	down	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20230927	237.95	237.95	227.2	237	53	237	down	down	correct
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230927	1125.85	1146.15	1124.5	1140.1	29082	1140.1	up	up	correct
SUNTV.BSE	Sun TV Network Limited	20230927	597.95	597.95	586.65	589.6	14955	589.6	down	down	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20230927	8.05	8.05	7.85	8.01	13081	8.01	down	down	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20230927	400	413	399.95	410.05	19853	410.05	up	up	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20230927	10.63	11.75	10.63	11.61	40470	11.61	up	up	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230927	66	68.3	65.45	66.9	5338	66.9	up	down	incorrect
SUVEN.BSE	Suven Life Sciences Limited	20230927	72.99	73	71	71.15	42007	71.15	down	up	incorrect
SUZLON.BSE	Suzlon Energy Limited	20230927	25.19	25.93	25.1	25.65	14521270	25.65	up	up	correct
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230927	6.04	6.16	5.91	6.03	38183	6.03	down	down	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230927	0.32	0.32	0.32	0.32	0	0.32
SYMPHONY.BSE	Symphony Limited	20230927	873.95	878.15	873	876.65	755	876.65	up	up	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230927	228.05	237	228.05	236.35	14496	236.35	up	up	correct
TAKE.BSE	Take Solutions Ltd	20230927	22.3	22.73	21.9	21.94	27444	21.94	down	up	incorrect
TANTIACONS.BSE	Tantia Constructions Limited	20230927	17.69	17.69	17.69	17.69	0	17.69
TATACONSUM.BSE	Tata Global Beverages Limited	20230927	899	903.7	886.9	888.65	72143	888.65	down	down	correct
TATAMOTORS.BSE	Tata Motors Limited	20230927	620.4	621.95	616.7	620.4	435244	620.4
TATASTEEL.BSE	Tata Steel Limited	20230927	128.95	128.95	126.7	128.15	1487212	128.15	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230927	2.9	2.9	2.9	2.9	90561	2.9
TCS.BSE	Tata Consultancy Services Limited	20230927	3595.95	3613	3555.6001	3587.6499	26350	3587.6499	down	down	correct
TECHM.BSE	Tech Mahindra Limited	20230927	1274.95	1294	1265	1288.65	52193	1288.65	up	up	correct
TELECANOR.BSE	Telecanor Global Limited	20230927	5.32	5.45	5.32	5.45	29761	5.45	up	up	correct
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230927	130.85	132.8	129.55	131.95	153259	131.95	up	down	incorrect
THEBYKE.BSE	The Byke Hospitality Limited	20230927	39.01	39.64	38.65	39.4	20985	39.4	up	up	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20230927	554	558	547.45	553.85	5014	553.85	down	down	correct
TI.BSE	Tilaknagar Industries Ltd	20230927	196.55	203.75	196.55	200.4	27142	200.4	up	up	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230927	1207	1243.75	1198.75	1229.05	7129	1229.05	up	up	correct
TIIL.BSE	Technocraft Industries (India) Limited	20230927	2022.45	2023.7	1980.5	1995.9	1263	1995.9	down	down	correct
TIINDIA.BSE	Tube Investments of India Limited	20230927	3186.8	3202.15	3088	3098.95	2554	3098.95	down	down	correct
TIMETECHNO.BSE	Time Technoplast Limited	20230927	154.85	159	153.9	156.15	107795	156.15	up	up	correct
TIMKEN.BSE	Timken India Limited	20230927	3135.8999	3135.8999	3062	3068.5	1727	3068.5	down	down	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20230927	399.7	400	395.15	398.95	8814	398.95	down	up	incorrect
TIPSINDLTD.BSE	Tips Industries Limited	20230927	296	317.55	284.9	312.4	17259	312.4	up	up	correct
TITAN.BSE	Titan Company Limited	20230927	3250	3267.55	3187	3213.8999	122229	3213.8999	down	down	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230927	263.85	270.6	262	268.95	10727	268.95	up	up	correct
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230927	17.67	17.97	16.72	16.78	7586	16.78	down	down	correct
TRIDENT.BSE	Trident Limited	20230927	37.65	38.19	37.45	38.01	1578855	38.01	up	up	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230927	166.5	166.5	161.85	162.2	20050	162.2	down	down	correct
TRL.BSE	Taylormade Renewables Limited	20230927	467	509.95	467	509.95	28000	509.95	up	up	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230927	96.99	98	96	96.43	261969	96.43	down	up	incorrect
TV18BRDCST.BSE	TV18 Broadcast Limited	20230927	44.4	44.4	43.56	43.71	452280	43.71	down	down	correct
TVTODAY.BSE	T.V. Today Network Limited	20230927	224	224	218.8	219.9	2574	219.9	down	up	incorrect
UBL.BSE	United Breweries Limited	20230927	1572.3	1639	1563.65	1581.85	1051	1581.85	up	up	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230927	135	135.05	132	134.1	2575	134.1	down	up	incorrect
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230927	110.95	111.05	109.45	110.45	39652	110.45	down	down	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20230927	8246.3496	8295.5996	8215.5498	8263.25	12614	8263.25	up	up	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230927	410.45	410.45	402.3	404.6	19142	404.6	down	down	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20230927	52.87	57.7	52.87	52.87	146	52.87
UNIDT.BSE	United Drilling Tools Limited	20230927	250	250	240.05	241.3	4252	241.3	down	down	correct
UNIMOVR.BSE	Unimode Overseas Limited	20230927	147.7	147.7	142	142	55	142	down	up	incorrect
UNIOFFICE.BSE	Universal Office Automation Limited	20230927	4.73	4.73	4.73	4.73	10	4.73
UNIPHOS.BSE	Uniphos Enterprises Limited	20230927	162.8	163.3	162	162.65	606	162.65	down	up	incorrect
UNISTRMU.BSE	Unistar Multimedia Limited	20230927	16.65	17.49	16.6	16.87	17409	16.87	up	up	correct
UNIVARTS.BSE	Universal Arts Limited	20230927	2.49	2.49	2.49	2.49	0	2.49
UNIVCABLES.BSE	Universal Cables Limited	20230927	482.95	492	480.6	485.95	8303	485.95	up	up	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230927	11.51	11.51	11.51	11.51	1	11.51
UPL.BSE	UPL Limited	20230927	618	618.1	609.2	614.85	37989	614.85	down	down	correct
USHAMART.BSE	Usha Martin Limited	20230927	345.95	354.75	343.85	349.85	17614	349.85	up	up	correct
VAKRANGEE.BSE	Vakrangee Limited	20230927	17.03	17.46	16.83	17.24	2371240	17.24	up	up	correct
VAL.BSE	Vaksons Automobiles Limited	20230927	18.97	18.97	17.41	17.55	176169	17.55	down	up	incorrect
VAMSHIRU.BSE	Vamshi Rubber Limited	20230927	27.5	28.5	27	28	849	28	up	down	incorrect
VANICOM.BSE	Vani Commercials Limited	20230927	13.6	13.6	12.95	13	29418	13	down	down	correct
VARROC.BSE	Varroc Engineering Limited	20230927	486.45	505	486.45	499.1	33173	499.1	up	up	correct
VASWANI.BSE	Vaswani Industries Limited	20230927	33.2	34.09	32.32	32.63	52597	32.63	down	down	correct
VCU.BSE	VCU Data Management Limited	20230927	6	6	5.83	5.92	15101	5.92	down	down	correct
VEDL.BSE	Vedanta Limited	20230927	217.75	220.45	208	208.95	4485500	208.95	down	up	incorrect
VENKYS.BSE	Venky's (India) Limited	20230927	1960.1	1966.6	1947.35	1948.55	61646	1948.55	down	down	correct
VERITAS.BSE	Veritas (India) Limited	20230927	224.2	227	222.55	226.3	3438	226.3	up	up	correct
VERTEX.BSE	Vertex Securities Limited	20230927	3.67	3.67	3.53	3.57	18648	3.57	down	down	correct
VHL.BSE	Vardhman Holdings Limited	20230927	3080	3082.95	3016.7	3080.6001	44	3080.6001	up	up	correct
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230927	440.65	478	435.15	457.8	6845	457.8	up	down	incorrect
VIPIND.BSE	VIP Industries Limited	20230927	655	667	644	663.2	36365	663.2	up	up	correct
VIPPYSP.BSE	Vippy Spinpro Limited	20230927	151.75	152.3	151.4	151.45	471	151.45	down	up	incorrect
VIRATCRA.BSE	Virat Crane Industries Limited	20230927	42.55	43.7	42.01	43.26	6153	43.26	up	up	correct
VISAGAR.BSE	Visagar Financial Services Limited	20230927	0.76	0.77	0.74	0.74	21461264	0.74	down	down	correct
VISAKAIND.BSE	Visaka Industries Limited	20230927	87	87.5	86.11	86.27	9985	86.27	down	down	correct
VISHALBL.BSE	Vishal Bearings Limited	20230927	205.65	207	199	203.9	4563	203.9	down	down	correct
VISHNU.BSE	Vishnu Chemicals Limited	20230927	329.95	333.25	325.8	329.15	8919	329.15	down	up	incorrect
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230927	18.2	18.2	18.2	18.2	10989	18.2
VIVIDIND.BSE	Vivid Global Industries Limited	20230927	21	21.23	20.31	20.51	3075	20.51	down	down	correct
VIVIDM.BSE	Vivid Mercantile Limited	20230927	53.39	53.39	49.75	49.75	150	49.75	down	down	correct
VIVIMEDLAB.BSE	Vivimed Labs Limited	20230927	4.9	4.9	4.9	4.9	0	4.9
VLSFINANCE.BSE	VLS Finance Limited	20230927	200.45	200.45	197.05	197.9	857	197.9	down	down	correct
VMS.BSE	VMS Industries Limited	20230927	28.5	29.55	28.26	29.55	74119	29.55	up	up	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230927	1692.65	1714	1685.2	1702.45	706	1702.45	up	up	correct
VOLTAS.BSE	Voltas Limited	20230927	862	872	857.55	870.8	23954	870.8	up	up	correct
VSSL.BSE	Vardhman Special Steels Limited	20230927	214.9	214.9	205.25	209.6	8322	209.6	down	down	correct
VSTIND.BSE	VST Industries Limited	20230927	3492	3522.5	3474.8999	3508.25	165	3508.25	up	down	incorrect
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230927	3799.95	3807	3673.3	3692.95	580	3692.95	down	down	correct
VTL.BSE	Vardhman Textiles Limited	20230927	387.05	388.75	383.6	385.8	9738	385.8	down	down	correct
WABAG.BSE	VA Tech Wabag Limited	20230927	460.05	462.5	456	457	19598	457	down	down	correct
WAGEND.BSE	Wagend Infra Venture Limited	20230927	0.72	0.72	0.7	0.7	123296	0.7	down	down	correct
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230927	111.95	111.95	110.5	111.5	14373	111.5	down	down	correct
WALLFORT.BSE	Wallfort Financial Services Limited	20230927	80.07	81.49	77.15	81	272	81	up	up	correct
WARRENTEA.BSE	Warren Tea Limited	20230927	52.88	52.88	52.78	52.78	13	52.78	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230927	147.15	151.55	144	149.1	27219	149.1	up	up	correct
WELCORP.BSE	Welspun Corp Limited	20230927	396.65	399.9	391.4	398	31391	398	up	up	correct
WENDT.BSE	Wendt (India) Limited	20230927	14489.5498	14489.5498	14489.5498	14489.5498	0	14489.5498
WESTLIFE.BSE	Westlife Development Limited	20230927	994.8	994.8	965	969.95	3741	969.95	down	down	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20230927	367	430	367	418.2	10600	418.2	up	up	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20230927	1658	1670	1652.85	1660.6	767	1660.6	up	up	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230927	32.5	32.5	28.71	28.71	71524	28.71	down	down	correct
WINDMACHIN.BSE	Windsor Machines Limited	20230927	73.15	74.2	73.15	74.15	21914	74.15	up	up	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20230927	62.74	64.22	61.8	62.71	4928	62.71	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230927	155.4	160	155.4	160	229	160	up	up	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230927	233.35	234.55	231.5	232.85	38752	232.85	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20230927	4.2	4.2	4.19	4.19	795	4.19	down	down	correct
XCHANGING.BSE	Xchanging Solutions Limited	20230927	94.99	94.99	90.65	91.2	5826	91.2	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20230927	39.27	39.99	38	39.18	41747	39.18	down	down	correct
YAMNINV.BSE	Yamini Investments Company Limited	20230927	0.79	0.79	0.77	0.78	819715	0.78	down	down	correct
YASHMGM.BSE	Yash Management & Satellite Ltd	20230927	12.1	12.46	11.2	12.29	14152	12.29	up	down	incorrect
YASHO.BSE	Yasho Industries Limited	20230927	1761	1773.25	1721.6	1752.4	5804	1752.4	down	down	correct
YESBANK.BSE	Yes Bank Limited	20230927	17.38	17.71	17.31	17.38	29094890	17.38
YOGISUNG.BSE	Yogi Infra Projects Limited	20230927	3.91	3.94	3.91	3.93	1218	3.93	up	up	correct
YORKEXP.BSE	York Exports Limited	20230927	44	44	41.92	43.75	304	43.75	down	down	correct
YUKEN.BSE	Yuken India Limited	20230927	740	740	713.95	717.55	710	717.55	down	up	incorrect
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230927	11.86	11.86	11.86	11.86	0	11.86
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230927	263.95	263.95	256.15	261.55	336475	261.55	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20230927	6.36	6.36	6.36	6.36	1360175	6.36
ZENITHHE.BSE	Zenith Healthcare Limited	20230927	4.03	4.19	4.03	4.13	12347	4.13	up	up	correct