CollectAI

close-bse_india_stocks

2023/10/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20231009 0 27.11 27.5 27.11 27.11 5925 27.11
500002.BSE ABB India Limited 20231009 0 4071.3 4119 4063.5 4095.15 2732 4095.15 up up correct
500003.BSE Aegis Logistics Limited 20231009 0 331.4 331.4 322 322.7 14244 322.7 down down correct
500014.BSE Apple Finance Limited 20231009 0 6.1 6.22 5.76 5.88 54765 5.88 down down correct
500016.BSE Aruna Hotels Limited 20231009 0 16.53 16.53 14.85 14.93 26059 14.93 down up incorrect
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20231009 0 140.05 144.6 140 141.3 147505 141.3 up up correct
500023.BSE Asian Hotels (North) Limited 20231009 0 150 150 129.1 129.65 13111 129.65 down down correct
500028.BSE ATV Projects India Limited 20231009 0 15.13 15.13 15.13 15.13 99259 15.13
500029.BSE Autolite (India) Limited 20231009 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20231009 0 1060.05 1062.25 1047.5 1058.05 1093 1058.05 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20231009 0 25.23 25.83 24.77 24.91 3510413 24.91 down down correct
500033.BSE Force Motors Limited 20231009 0 3990 4049.15 3913.95 3937.8 5354 3937.8 down down correct
500038.BSE Balrampur Chini Mills Limited 20231009 0 428 437.2 423.35 425.75 59740 425.75 down down correct
500040.BSE Century Textiles and Industries Limited 20231009 0 1119 1139 1092.95 1098.2 12390 1098.2 down up incorrect
500041.BSE Bannari Amman Sugars Limited 20231009 0 2625.6 2625.6 2536.9 2542.85 214 2542.85 down down correct
500042.BSE BASF India Limited 20231009 0 2503 2525.9 2480.85 2518.35 1251 2518.35 up up correct
500048.BSE BEML Limited 20231009 0 2361.2 2386.95 2281 2294.85 20408 2294.85 down down correct
500049.BSE Bharat Electronics Limited 20231009 0 137.65 137.65 135.05 135.7 291430 135.7 down up incorrect
500052.BSE Bhansali Engineering Polymers Limited 20231009 0 90.55 92.75 89.55 90.4 25702 89.3544 down down correct
500058.BSE Bihar Sponge Iron Limited 20231009 0 10.86 11.1 10.66 10.86 41689 10.86
500067.BSE Blue Star Limited 20231009 0 853.05 895.9 853.05 871 14179 871 up up correct
500068.BSE Disa India Limited 20231009 0 13801.2 14000 13351.55 13623.4 189 13623.4 down down correct
500069.BSE BNK Capital Markets Limited 20231009 0 253.05 269.6 251.1 266.5 376 266.5 up up correct
500074.BSE BPL Limited 20231009 0 81.01 82 74.35 75.98 36885 75.98 down up incorrect
500078.BSE Oriental Aromatics Limited 20231009 0 370.55 377.4 366.3 370.8 1639 370.8 up up correct
500083.BSE Century Extrusions Limited 20231009 0 16.4 16.4 15.77 15.79 84984 15.79 down down correct
500084.BSE CESC Limited 20231009 0 86.15 87.15 85.56 86.08 226976 86.08 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20231009 0 265.05 275.4 265.05 272.7 111687 272.7 up up correct
500087.BSE Cipla Limited 20231009 0 1152.6 1166.8 1152.4 1159.6 12781 1159.6 up up correct
500089.BSE DIC India Limited 20231009 0 421 431.15 421 424.8 53 424.8 up up correct
500092.BSE CRISIL Limited 20231009 0 3834.05 3972.35 3807.6 3900.85 3526 3900.85 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20231009 0 417 419.6 411.3 413.6 75591 413.6 down up incorrect
500096.BSE Dabur India Limited 20231009 0 546.05 546.05 540.1 541 15035 541 down down correct
500101.BSE Arvind Limited 20231009 0 183.5 183.5 172.55 173.9 61178 173.9 down down correct
500102.BSE Ballarpur Industries Limited 20231009 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20231009 0 127.6 127.6 124.3 126.35 1913772 126.35 down up incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20231009 0 253.85 253.85 249.15 251.75 82261 251.75 down down correct
500106.BSE IFCI Limited 20231009 0 23.92 24.12 22.5 22.7 7273396 22.7 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20231009 0 28.64 28.75 27.4 27.68 704807 27.68 down up incorrect
500109.BSE Mangalore Refinery and Petrochemicals Limited 20231009 0 95.52 95.52 91.2 92.5 259530 92.5 down down correct
500111.BSE Reliance Capital Limited 20231009 0 9.84 9.84 9.84 9.84 24623 9.84
500113.BSE Steel Authority of India Limited 20231009 0 88.39 88.39 86.01 86.41 565057 86.41 down up incorrect
500116.BSE IDBI Bank Limited 20231009 0 68.2 68.56 65.82 66.79 1651046 66.79 down down correct
500117.BSE DCW Limited 20231009 0 55.44 55.44 53.21 53.6 141885 53.6 down down correct
500119.BSE Dhampur Sugar Mills Limited 20231009 0 306.95 306.95 292.7 293.9 24264 293.9 down down correct
500120.BSE Diamines and Chemicals Limited 20231009 0 521 531.3 509.45 515.2 4661 515.2 down down correct
500123.BSE ELANTAS Beck India Limited 20231009 0 7804.1 7998 7717.75 7893.95 544 7893.95 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20231009 0 523.05 525 518 519.75 48641 519.75 down down correct
500128.BSE Electrosteel Castings Limited 20231009 0 74.4 74.8 72 73.43 445004 73.43 down down correct
500133.BSE ESAB India Limited 20231009 0 4968.7 4998 4851.05 4865.45 544 4865.45 down down correct
500135.BSE EPL Limited 20231009 0 185.05 192.75 185.05 191.9 43989 191.9 up up correct
500142.BSE FGP Limited 20231009 0 5.77 5.77 5.77 5.77 2849 5.77
500144.BSE Finolex Cables Limited 20231009 0 1060.05 1070.4 1030.6 1040.25 7452 1040.25 down down correct
500148.BSE Uflex Limited 20231009 0 443.9 443.9 430.3 434.1 12964 434.1 down down correct
500153.BSE Ganesh Benzoplast Limited 20231009 0 145.25 150.1 145.25 148.1 9993 148.1 up down incorrect
500160.BSE GTL Limited 20231009 0 8.09 8.09 7.85 7.85 132656 7.85 down up incorrect
500163.BSE Godfrey Phillips India Limited 20231009 0 2086 2152.4 2086 2108.7 3904 2108.7 up up correct
500165.BSE Kansai Nerolac Paints Limited 20231009 0 306 319.8 306 315.85 29867 315.85 up up correct
500166.BSE Goodricke Group Limited 20231009 0 199 199 194 194.8 3863 194.8 down up incorrect
500168.BSE Goodyear India Limited 20231009 0 1333 1333 1291 1295.3 588 1295.3 down down correct
500170.BSE GTN Industries Limited 20231009 0 32 34.11 32 34.06 8486 34.06 up down incorrect
500171.BSE GHCL Limited 20231009 0 603.05 618.8 603.05 604.85 5619 604.85 up up correct
500173.BSE GFL Ltd. 20231009 0 86.5 87.55 83.81 85.79 7797 85.79 down down correct
500183.BSE HFCL Limited 20231009 0 73.17 73.68 71.75 72.13 657078 72.13 down down correct
500185.BSE Hindustan Construction Company Limited 20231009 0 27.6 28.19 26.85 27.15 4292609 27.15 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20231009 0 162.2 168.75 162.2 163.5 207202 163.5 up up correct
500187.BSE HSIL Limited 20231009 0 885.5 931 885.5 903.2 11444 903.2 up up correct
500191.BSE HMT Limited 20231009 0 58.71 58.71 58.71 58.71 4001 58.71
500192.BSE Prag Bosimi Synthetics Limited 20231009 0 2.95 2.95 2.9 2.91 3599 2.91 down down correct
500206.BSE Margo Finance Limited 20231009 0 36.85 36.85 34.01 35.13 12495 35.13 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20231009 0 2900 2997.55 2877.1 2893.95 1120 2893.95 down down correct
500213.BSE International Travel House Limited 20231009 0 404.9 405 380.7 399.75 15986 399.75 down up incorrect
500214.BSE Ion Exchange (India) Limited 20231009 0 485 516.9 485 513.2 34992 513.2 up up correct
500223.BSE JCT Limited 20231009 0 2.91 2.94 2.86 2.86 1128201 2.86 down down correct
500227.BSE Jindal Poly Films Limited 20231009 0 682 692 668.95 678.35 2660 678.35 down down correct
500228.BSE JSW Steel Limited 20231009 0 751.3 761.05 749.3 757.1 52378 757.1 up up correct
500231.BSE Umang Dairies Limited 20231009 0 69.27 72.55 68.48 68.94 4620 68.94 down up incorrect
500236.BSE Kanel Industries Limited 20231009 0 1.51 1.56 1.44 1.44 5204 1.44 down down correct
500239.BSE K G Denim Limited 20231009 0 31.76 31.76 29.2 30.21 22949 30.21 down down correct
500241.BSE Kirloskar Brothers Limited 20231009 0 885 890.6 865.8 875.45 1649 875.45 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20231009 0 451.6 471.35 451.6 467.8 4160 467.8 up down incorrect
500248.BSE Krishna Filament Industries Limited 20231009 0 4.4 4.4 4.4 4.4 0 4.4
500249.BSE KSB Limited 20231009 0 2950.05 3025.75 2930.05 2939.95 1329 2939.95 down up incorrect
500257.BSE Lupin Limited 20231009 0 1149.95 1159 1138.95 1149.3 22841 1149.3 down down correct
500264.BSE Mafatlal Industries Limited 20231009 0 170 173 163.1 163.1 244124 163.1 down up incorrect
500265.BSE Maharashtra Seamless Limited 20231009 0 584.95 626 584.95 620.85 18443 620.85 up up correct
500266.BSE Maharashtra Scooters Ltd 20231009 0 7699.95 7745 7454 7535.85 386 7535.85 down up incorrect
500267.BSE Majestic Auto Limited 20231009 0 181 193.9 181 181.6 4291 181.6 up up correct
500271.BSE Max Financial Services Limited 20231009 0 933.95 933.95 892.7 896.4 16546 896.4 down up incorrect
500280.BSE Century Enka Limited 20231009 0 427.9 428 419.7 425.25 1693 425.25 down down correct
500284.BSE Lords Chloro Alkali Limited 20231009 0 155 163.9 155 157.05 8505 157.05 up up correct
500285.BSE SpiceJet Limited 20231009 0 35.57 35.57 34.4 34.5 951129 34.5 down up incorrect
500288.BSE Morepen Laboratories Limited 20231009 0 34.2 35.45 34.2 34.45 538103 34.45 up up correct
500298.BSE National Peroxide Limited 20231009 0 1047.25 1047.25 1047.25 1047.25 1462 1047.25
500300.BSE Grasim Industries Limited 20231009 0 1894.8 1896.35 1875 1884.5 3692 1884.5 down down correct
500304.BSE NIIT Limited 20231009 0 119.7 125.65 117.35 120.25 67056 120.25 up up correct
500306.BSE Jaykay Enterprises Limited 20231009 0 70 72.49 68.74 70.55 43833 70.55 up up correct
500307.BSE Nirlon Limited 20231009 0 401 414 401 406.7 4093 406.7 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20231009 0 182 184.7 181.3 181.8 480925 181.8 down down correct
500313.BSE Oil Country Tubular Limited 20231009 0 25.55 25.81 24.85 25.81 108874 25.81 up up correct
500314.BSE Oriental Hotels Limited 20231009 0 95.5 106.55 90.35 100.18 1044620 100.18 up up correct
500317.BSE Oswal Agro Mills Limited 20231009 0 32.3 34.71 32.3 33.79 26587 33.79 up down incorrect
500319.BSE Indian Sucrose Limited 20231009 0 93 93 87.55 87.6 19604 87.6 down down correct
500330.BSE Raymond Limited 20231009 0 1750.1 1772.7 1726.2 1734.7 22301 1734.7 down up incorrect
500331.BSE Pidilite Industries Limited 20231009 0 2447 2447 2410.15 2424.9 6883 2424.9 down down correct
500333.BSE Pix Transmissions Limited 20231009 0 1195.05 1205.6 1160 1200.6 4115 1200.6 up up correct
500335.BSE Birla Corporation Limited 20231009 0 1266.35 1269 1236.95 1253.5 2900 1253.5 down up incorrect
500336.BSE Surya Roshni Limited 20231009 0 494.95 503.4 480.05 492.7 40503 492.7 down down correct
500338.BSE Prism Johnson Limited 20231009 0 132 132 125 125.5 10993 125.5 down down correct
500339.BSE Rain Industries Limited 20231009 0 164.5 166.9 162.75 163.8 42637 163.8 down up incorrect
500343.BSE AMJ Land Holdings Limited 20231009 0 31.76 31.76 29.89 30.18 46621 30.18 down up incorrect
500346.BSE Punjab Communications Limited 20231009 0 45.41 46.79 43.51 44.88 2066 44.88 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20231009 0 50.03 51.35 48.75 49.1 12628 49.1 down down correct
500355.BSE Rallis India Limited 20231009 0 211.3 213.6 208.3 209 31931 209 down down correct
500356.BSE Shree Rama Newsprint Limited 20231009 0 15.05 15.05 14.6 14.77 4755 14.77 down down correct
500357.BSE Rama Paper Mills Limited 20231009 0 24.23 24.23 24.18 24.18 17 24.18 down up incorrect
500358.BSE Rama Petrochemicals Limited 20231009 0 4.5 4.5 4.44 4.44 68 4.44 down down correct
500360.BSE Rapicut Carbides Limited 20231009 0 69.99 71.03 67 70.65 12319 70.65 up up correct
500365.BSE Welspun Specialty Solutions Limited 20231009 0 36.99 38.81 35.65 38.81 974458 38.81 up down incorrect
500366.BSE Rolta India Limited 20231009 0 2.41 2.41 2.29 2.38 109682 2.38 down down correct
500367.BSE Rubfila International Limited 20231009 0 82 82 78 80.5 48734 80.5 down up incorrect
500370.BSE Salora International Limited 20231009 0 48.9 48.9 47.06 47.06 230 47.06 down down correct
500380.BSE JK Lakshmi Cement Limited 20231009 0 670.05 684.5 662.9 668.8 19587 668.8 down down correct
500387.BSE Shree Cement Limited 20231009 0 25776.95 25780.6 25493.85 25710.55 161 25710.55 down down correct
500390.BSE Reliance Infrastructure Limited 20231009 0 172.7 173.4 165.25 170.4 41135 170.4 down down correct
500402.BSE SPML Infra Limited 20231009 0 51.95 51.99 51.95 51.99 8041 51.99 up up correct
500403.BSE Sundram Fasteners Limited 20231009 0 1259.15 1263.6 1227.4 1237.4 1639 1237.4 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20231009 0 193.65 196.45 190.75 191.25 26322 191.25 down up incorrect
500405.BSE Supreme Petrochem Limited 20231009 0 525 533.3 509.65 517.4 21543 517.4 down down correct
500407.BSE Swaraj Engines Limited 20231009 0 1902.45 1975 1902.45 1961.55 990 1961.55 up up correct
500408.BSE Tata Elxsi Limited 20231009 0 7170.05 7310 7170.05 7299.5 9430 7299.5 up up correct
500410.BSE ACC Limited 20231009 0 2006.95 2006.95 1955 1965.2 11264 1965.2 down down correct
500411.BSE Thermax Limited 20231009 0 3031 3031 2922.4 2928.55 2934 2928.55 down down correct
500412.BSE Thirumalai Chemicals Limited 20231009 0 209 210 206.6 207.4 27942 207.4 down down correct
500414.BSE Timex Group India Limited 20231009 0 158.8 163.7 158.8 162.8 89999 162.8 up up correct
500418.BSE Tokyo Plast International Limited 20231009 0 110 115.7 104.85 108.85 30923 108.85 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20231009 0 1850.05 1904.65 1850.05 1889.65 5463 1889.65 up up correct
500422.BSE Transchem Limited 20231009 0 30.88 30.88 28 28.1 48697 28.1 down down correct
500425.BSE Ambuja Cements Limited 20231009 0 430 437.35 427.3 430.05 56311 430.05 up up correct
500426.BSE UTL Industries Limited 20231009 0 2.18 2.18 2.18 2.18 14826 2.18
500429.BSE Uniphos Enterprises Limited 20231009 0 162.8 162.8 158.4 158.4 257 158.4 down down correct
500456.BSE Pasupati Acrylon Limited 20231009 0 45 46.1 43.61 44.08 285939 44.08 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20231009 0 17790 17927.1 17476.3 17633.85 157 17633.85 down up incorrect
500460.BSE Mukand Limited 20231009 0 169.95 169.95 160.55 161.45 11231 161.45 down down correct
500463.BSE AGC Networks Limited 20231009 0 208.55 211.5 203.95 209.1 33094 209.1 up up correct
500464.BSE Ucal Fuel Systems Limited 20231009 0 137 137 130.55 135.65 3218 135.65 down down correct
500472.BSE SKF India Limited 20231009 0 5308.05 5353.7 5252.3 5292.1 1015 5292.1 down down correct
500540.BSE Premier Limited 20231009 0 3.55 3.55 3.55 3.55 4342 3.55
500550.BSE Siemens Limited 20231009 0 3465.05 3558 3465.05 3542.25 3666 3542.25 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20231009 0 820.6 856.7 815.15 848.75 33838 848.75 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20231009 0 635 636.8 618.8 624.05 21913 624.05 down down correct
500655.BSE Garware Polyester Limited 20231009 0 1510.3 1632.1 1496.95 1505.55 15108 1505.55 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20231009 0 1540.25 1565.15 1529.6 1543.05 2641 1543.05 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20231009 0 601.05 614.9 600.6 610.4 26049 610.4 up up correct
500672.BSE Novartis India Limited 20231009 0 720.1 720.3 704.45 710.65 453 710.65 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20231009 0 169.5 169.55 166.4 167.5 47839 167.5 down down correct
500696.BSE Hindustan Unilever Ltd 20231009 0 2497.75 2516 2480.3501 2510.6001 49130 2492.3257 up up correct
500730.BSE NOCIL Limited 20231009 0 220 223.95 219.65 222 49238 222 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20231009 0 91.14 91.14 86.51 86.91 49502 86.91 down down correct
500790.BSE Nestlé India Limited 20231009 0 22849.3 22979.35 22792.7 22875.25 1519 22743.1284 up down incorrect
500800.BSE Tata Consumer Products Limited 20231009 0 872.95 883.95 866.2 879.6 25287 879.6 up up correct
500825.BSE Britannia Industries Limited 20231009 0 4535 4535 4498.4 4523.95 5465 4523.95 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20231009 0 1971.3 2012.25 1969.4 2000.4 4850 2000.4 up up correct
500875.BSE ITC Limited 20231009 0 441 443.25 437.1 440.1 540840 440.1 down down correct
500890.BSE Modi Rubber Limited 20231009 0 80.4 82.75 80.4 82.75 677 82.75 up up correct
500940.BSE Finolex Industries Limited 20231009 0 224.8 224.8 219 221.2 68091 221.2 down up incorrect
501148.BSE Dalal Street Investments Limited 20231009 0 300.15 300.15 295 299 141 299 down up incorrect
501150.BSE Centrum Capital Limited 20231009 0 23.19 23.99 21.31 22.56 111278 22.56 down down correct
501242.BSE TCI Finance Limited 20231009 0 3.21 3.21 3.21 3.21 500 3.21
501298.BSE Industrial & Prudential Investment Company Limited 20231009 0 3729 3729 3560 3595.15 233 3595.15 down down correct
501301.BSE Tata Investment Corporation Limited 20231009 0 3231.05 3275.15 3170 3195.15 15328 3195.15 down down correct
501370.BSE Walchand PeopleFirst Limited 20231009 0 187 187.05 180 186.75 2964 186.75 down down correct
501391.BSE W.H. Brady & Company Limited 20231009 0 413.95 415.5 392.1 394.9 936 394.9 down down correct
501421.BSE TechNVision Ventures Limited 20231009 0 194.4 194.4 194 194.25 210 194.25 down down correct
501423.BSE Shaily Engineering Plastics Limited 20231009 0 1818 1853.95 1790 1833.95 223 1833.95 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20231009 0 1234 1265.1 1224 1246.2 2234 1246.2 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20231009 0 1034.15 1100 1034.15 1098.9 361 1098.9 up up correct
501700.BSE IndiaNivesh Limited 20231009 0 29.05 29.05 26.32 26.32 49744 26.32 down down correct
501831.BSE Coastal Corporation Limited 20231009 0 242.5 255.1 242.5 252.8 2684 252.8 up up correct
502137.BSE Deccan Cements Limited 20231009 0 540.05 549.85 531 537.6 1054 537.6 down down correct
502168.BSE NCL Industries Limited 20231009 0 212 217.85 212 214.85 16128 214.85 up up correct
502175.BSE Saurashtra Cement Limited 20231009 0 89.9 89.9 83.25 84.61 244971 84.61 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20231009 0 93.94 93.94 89.42 89.97 44816 89.97 down down correct
502281.BSE Triveni Glass Limited 20231009 0 17.6 17.88 16.41 17.01 23682 17.01 down down correct
502294.BSE Nilachal Refractories Limited 20231009 0 41.57 42.4 38 40.05 1581 40.05 down up incorrect
502330.BSE Andhra Paper Limited 20231009 0 587.7 594.05 558.65 569.25 13324 569.25 down down correct
502448.BSE Rollatainers Limited 20231009 0 1.24 1.26 1.22 1.26 131124 1.26 up up correct
502450.BSE Seshasayee Paper and Boards Limited 20231009 0 372.05 375 364.45 368.15 15877 368.15 down down correct
502589.BSE Vapi Enterprise Limited 20231009 0 95 95 92.15 94.53 23 94.53 down down correct
502820.BSE DCM Limited 20231009 0 81.05 82 79 79.71 18767 79.71 down down correct
502865.BSE Forbes & Company Limited 20231009 0 660.05 670.9 660.05 666.7 832 666.7 up down incorrect
502873.BSE H.P. Cotton Textile Mills Limited 20231009 0 112.75 115.65 107.65 111.5 6460 111.5 down down correct
502986.BSE Vardhman Textiles Limited 20231009 0 386.3 389.4 370.7 384.9 12495 384.9 down down correct
503100.BSE The Phoenix Mills Limited 20231009 0 1770.05 1813.65 1770.05 1798.55 1748 1798.55 up up correct
503101.BSE Marathon Nextgen Realty Limited 20231009 0 431.05 443.45 420.3 421.95 15383 421.95 down down correct
503127.BSE Raja Bahadur International Limited 20231009 0 4180 4180 3915 3915 8 3915 down down correct
503162.BSE Reliance Chemotex Industries Limited 20231009 0 229 235.8 214.4 220.6 6958 220.6 down down correct
503229.BSE Simplex Realty Limited 20231009 0 110 110 104.05 105.85 1253 105.85 down down correct
503310.BSE Swan Energy Limited 20231009 0 292.1 292.65 287.05 289.85 29302 289.85 down down correct
503349.BSE The Victoria Mills Limited 20231009 0 3956 3956 3567 3685.35 689 3685.35 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20231009 0 15.5 15.5 15.1 15.28 33020 15.28 down down correct
503722.BSE Banswara Syntex Limited 20231009 0 145.65 153.3 145.65 151.95 5684 151.95 up up correct
503804.BSE Shri Dinesh Mills Limited 20231009 0 508.95 510 498.2 499.6 420 499.6 down up incorrect
503806.BSE SRF Limited 20231009 0 2222.25 2231.45 2200 2203.4 20200 2203.4 down down correct
503811.BSE Siyaram Silk Mills Limited 20231009 0 560 562.85 547.9 551.5 3182 551.5 down down correct
503816.BSE Swadeshi Polytex Limited 20231009 0 44.21 45.33 43.94 44.23 13924 44.23 up up correct
503960.BSE Bharat Bijlee Limited 20231009 0 3810.55 3824 3687.5 3701.15 789 3701.15 down down correct
504028.BSE GEE Limited 20231009 0 85.25 87.69 84.3 85.62 25637 85.62 up up correct
504058.BSE Indo National Limited 20231009 0 500.05 500.05 495.2 495.2 628 495.2 down down correct
504067.BSE Zensar Technologies Limited 20231009 0 505.05 526 505.05 523.75 78916 523.75 up down incorrect
504076.BSE Jyoti Limited 20231009 0 59.67 59.67 59.67 59.67 2327 59.67
504084.BSE Kaycee Industries Limited 20231009 0 11800 12386.8 11500 12000 23 12000 up up correct
504092.BSE Indokem Limited 20231009 0 110.1 115.35 110.1 112.8 2457 112.8 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20231009 0 380.25 380.25 380.25 380.25 4242 380.25
504112.BSE Nelco Limited 20231009 0 777.5 777.5 754 754.7 5250 754.7 down down correct
504132.BSE Permanent Magnets Limited 20231009 0 1432 1445 1382.8 1399.9 8754 1399.9 down up incorrect
504176.BSE High Energy Batteries (India) Limited 20231009 0 560 571.15 555 560.6 12025 560.6 up up correct
504180.BSE The Standard Batteries Limited 20231009 0 40.94 40.94 39.7 39.94 9080 39.94 down down correct
504220.BSE W.S. Industries (India) Limited 20231009 0 103.9 104 100.2 100.2 9320 100.2 down down correct
504240.BSE Delton Cables Limited 20231009 0 138.85 138.85 138.85 138.85 1894 138.85
504258.BSE Lakshmi Electrical Control Systems Limited 20231009 0 1526.2 1601 1526.2 1547.75 6130 1547.75 up up correct
504286.BSE Delta Manufacturing Limited 20231009 0 86.05 88.2 83.56 84.6 1064 84.6 down down correct
504340.BSE Confidence Finance and Trading Limited 20231009 0 9.25 9.25 9.23 9.25 14538 9.25
504351.BSE Empower India Limited 20231009 0 1.04 1.04 1.04 1.04 8538631 1.04
504378.BSE Nyssa Corporation Limited 20231009 0 5.74 6.1 5.66 6.01 156683 6.01 up up correct
504605.BSE Uni Abex Alloy Products Limited 20231009 0 2397.4 2397.4 2397.4 2397.4 683 2397.4
504614.BSE Sarda Energy & Minerals Limited 20231009 0 211.7 217.4 208 211.8 34270 211.8 up up correct
504646.BSE Bhagwati Autocast Limited 20231009 0 586.25 606.6 574.65 583.95 1957 583.95 down down correct
504786.BSE Investment & Precision Castings Limited 20231009 0 470 514.95 470 490 6200 490 up up correct
504810.BSE Informed Technologies India Limited 20231009 0 75.11 75.11 69.5 70.28 1760 70.28 down down correct
504840.BSE Kaira Can Company Limited 20231009 0 2267 2380 2267 2291.05 62 2291.05 up down incorrect
504879.BSE Orient Abrasives Limited 20231009 0 36.74 36.74 35 35.51 25020 35.51 down up incorrect
504882.BSE National Standard (india) Ltd 20231009 0 4789.95 4789.95 4700 4719.9 39 4719.9 down down correct
504908.BSE Duncan Engineering Limited 20231009 0 410 429 399 427.8 2430 427.8 up up correct
504959.BSE Stovec Industries Limited 20231009 0 2385 2424 2380.5 2411.45 875 2411.45 up up correct
504961.BSE Tayo Rolls Limited 20231009 0 89.6 91.5 85.5 88.29 7995 88.29 down down correct
504966.BSE The Tinplate Company of India Limited 20231009 0 384.4 390 383.5 386.4 2263 386.4 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20231009 0 1147.4 1149.85 1101.8 1108.65 2386 1108.65 down down correct
504988.BSE Welcast Steels Limited 20231009 0 875 875 800.05 810.2 297 810.2 down up incorrect
505029.BSE Atlas Cycles (Haryana) Limited 20231009 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20231009 0 1595 1612 1535 1543.15 4226 1543.15 down up incorrect
505075.BSE Setco Automotive Limited 20231009 0 6.75 6.87 6.37 6.5 18015 6.5 down down correct
505141.BSE Scooters India Limited 20231009 0 35.45 35.45 35.45 35.45 11917 35.45
505160.BSE Talbros Automotive Components Limited 20231009 0 1037.85 1039.5 1002.3 1007.85 22665 201.57 down up incorrect
505163.BSE ZF Steering Gear (India) Limited 20231009 0 751.5 773.8 730.65 749.65 2385 749.65 down down correct
505192.BSE SML Isuzu Limited 20231009 0 1219.45 1240.15 1211.7 1220.9 736 1220.9 up up correct
505196.BSE TIL Limited 20231009 0 277.15 287 275 287 75 287 up down incorrect
505200.BSE Eicher Motors Limited 20231009 0 3400.15 3475.55 3400.15 3444.3 8008 3444.3 up up correct
505216.BSE Alfred Herbert (India) Limited 20231009 0 790.15 828 790 794.6 217 794.6 up up correct
505242.BSE Dynamatic Technologies Limited 20231009 0 4600 4600 4453.15 4474.6 1018 4474.6 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20231009 0 67.77 67.77 64.01 64.02 1432 64.02 down down correct
505255.BSE GMM Pfaudler Limited 20231009 0 1761.15 1813.5 1761 1802.05 9547 1802.05 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20231009 0 2100 2100 1964.1 1964.1 717 1964.1 down down correct
505355.BSE Nesco Limited 20231009 0 670 673.45 660.25 662.45 3688 662.45 down up incorrect
505358.BSE Integra Engineering India Limited 20231009 0 230.95 230.95 225 227.7 14019 227.7 down up incorrect
505368.BSE Revathi Equipment Limited 20231009 0 2366.9 2366.9 2342 2342 281 2336.9634 down down correct
505509.BSE Responsive Industries Limited 20231009 0 333 336.35 320 324.4 14688 324.4 down down correct
505523.BSE Maharashtra Corporation Limited 20231009 0 1.2 1.2 1.15 1.15 178841 1.15 down down correct
505533.BSE Westlife Development Limited 20231009 0 942 948.55 925 934.35 2340 934.35 down down correct
505590.BSE SVP Global Ventures Limited 20231009 0 8.62 8.62 8.03 8.06 52360 8.06 down down correct
505650.BSE Skyline Millars Limited 20231009 0 10.01 10.88 10.01 10.34 802 10.34 up up correct
505681.BSE Bimetal Bearings Limited 20231009 0 627 648 626.1 637 362 637 up up correct
505693.BSE La Tim Metal & Industries Limited 20231009 0 16.25 16.25 15.98 15.98 32223 15.98 down down correct
505700.BSE Elecon Engineering Company Limited 20231009 0 746.7 801.9 746.7 762.75 87717 761.8024 up up correct
505712.BSE Him Teknoforge Limited 20231009 0 112.5 116 112.25 115.9 3091 115.9 up up correct
505714.BSE Gabriel India Limited 20231009 0 336.55 341 325 328 148091 328 down down correct
505720.BSE Hercules Hoists Limited 20231009 0 325 325 310.05 311.75 2469 311.75 down down correct
505726.BSE IFB Industries Limited 20231009 0 918 918 885.65 893 281 893 down down correct
505729.BSE Singer India Limited 20231009 0 111.88 111.88 102 104.82 428075 104.82 down down correct
505737.BSE International Combustion (India) Limited 20231009 0 1134 1134 1134 1134 1259 1134
505750.BSE Jost's Engineering Company Limited 20231009 0 447 449 421 424.85 2869 424.85 down up incorrect
505790.BSE Schaeffler India Limited 20231009 0 3155.05 3229.75 3099.8 3110.4 1551 3110.4 down up incorrect
505800.BSE Rane Holdings Limited 20231009 0 1084 1160.15 1084 1122.8 411 1122.8 up down incorrect
505827.BSE SNL Bearings Limited 20231009 0 344.05 349.35 333 336.35 8120 336.35 down down correct
505840.BSE Jaipan Industries Limited 20231009 0 37.5 41 37.5 38.71 5486 38.71 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20231009 0 101 101 97.51 99.38 14095 99.38 down down correct
505854.BSE TRF Limited 20231009 0 234.25 238 230.4 233.15 6199 233.15 down down correct
505872.BSE WPIL Limited 20231009 0 2875 2875 2758 2805.55 3200 2805.55 down down correct
505890.BSE Kennametal India Limited 20231009 0 2550.05 2681.6 2550.05 2645.15 522 2645.15 up up correct
505893.BSE Hindustan Hardy Limited 20231009 0 554 554 543.7 543.7 952 543.7 down down correct
505978.BSE Triton Valves Limited 20231009 0 1687 1687 1556.9 1655.85 249 1655.85 down up incorrect
506022.BSE Prakash Industries Limited 20231009 0 168.45 168.45 143.15 146.25 330516 146.25 down up incorrect
506074.BSE Arshiya Limited 20231009 0 4.1 4.34 4.02 4.34 139592 4.34 up up correct
506076.BSE Grindwell Norton Limited 20231009 0 2071.25 2133.45 2071.25 2106.4 1190 2106.4 up up correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20231009 0 81 82.94 78.01 79.05 417 79.05 down down correct
506109.BSE Genesys International Corporation Limited 20231009 0 349.55 355 340 351.05 6981 351.05 up up correct
506146.BSE Visagar Polytex Limited 20231009 0 0.95 0.96 0.9 0.93 634004 0.93 down up incorrect
506184.BSE Kanani Industries Limited 20231009 0 9.98 10.06 9.7 10.06 429425 10.06 up up correct
506194.BSE Arihant Superstructures Limited 20231009 0 173 185.8 173 183.65 30364 183.65 up up correct
506197.BSE Bliss GVS Pharma Limited 20231009 0 88.55 91.17 86 88.68 24918 88.68 up up correct
506222.BSE INEOS Styrolution India Limited 20231009 0 1072.95 1102.45 1062 1085.3 1477 1068.303 up up correct
506235.BSE Alembic Limited 20231009 0 76.15 76.2 74.54 75.03 15029 75.03 down down correct
506248.BSE Amines & Plasticizers Limited 20231009 0 142.5 148 135.65 142.25 89844 142.25 down down correct
506260.BSE Anuh Pharma Limited 20231009 0 128 130 126.25 128.85 13205 128.85 up up correct
506261.BSE Modison Metals Limited 20231009 0 78 79.9 76.61 77.5 9982 77.5 down up incorrect
506285.BSE Bayer CropScience Limited 20231009 0 5362.15 5417.95 5147.5 5393.7 1722 5393.7 up down incorrect
506365.BSE Chemo Pharma Laboratories Limited 20231009 0 30 30 28.5 30 110 30
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20231009 0 300.95 307.95 300 300.6 1997 300.6 down down correct
506480.BSE GOCL Corporation Limited 20231009 0 531.05 536 503.05 508.8 75824 508.8 down down correct
506520.BSE Jayshree Chemicals Limited 20231009 0 8.52 8.52 7.77 7.94 43163 7.94 down down correct
506528.BSE Keltech Energies Limited 20231009 0 1698.75 1783.7 1630 1749.25 1128 1749.25 up up correct
506530.BSE Kemp and Company Limited 20231009 0 995 995 994.95 994.95 6 994.95 down down correct
506532.BSE Nitta Gelatin India Limited 20231009 0 825 825 806 808.9 4404 808.9 down down correct
506590.BSE Phillips Carbon Black Limited 20231009 0 194.9 201.5 193.6 199.45 388493 199.45 up up correct
506605.BSE Polychem Limited 20231009 0 2160 2200 2117 2200 124 2200 up up correct
506642.BSE Sadhana Nitro Chem Limited 20231009 0 80 82.55 78.58 79.3 29284 79.3 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20231009 0 482 488 468.9 483.65 19203 483.65 up down incorrect
506687.BSE Transpek Industry Limited 20231009 0 1898.9 1898.9 1840 1859.1 1651 1859.1 down down correct
506690.BSE Unichem Laboratories Limited 20231009 0 407.55 418.75 406.4 409 2397 409 up down incorrect
506734.BSE Mysore Petro Chemicals Limited 20231009 0 147.7 149 135.2 139.3 1236 139.3 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20231009 0 90 91.84 86.2 87.67 105019 87.67 down down correct
506820.BSE AstraZeneca Pharma India Limited 20231009 0 4753 4753 4628.5 4662.95 795 4662.95 down down correct
506852.BSE Punjab Alkalies & Chemicals Limited 20231009 0 59.8 60 57.56 58.13 161435 58.13 down up incorrect
506858.BSE Gujarat Petrosynthese Limited 20231009 0 72.44 72.44 72.44 72.44 124 72.44
506879.BSE Gujarat Themis Biosyn Limited 20231009 0 1027.35 1069 1012 1047.8 200390 209.56 up up correct
506910.BSE Jaysynth Dyestuff (India) Limited 20231009 0 81.88 81.88 79.64 80.84 3098 80.84 down up incorrect
506919.BSE Makers Laboratories Limited 20231009 0 109.9 109.9 105.05 108.95 1119 108.95 down down correct
506981.BSE Blue Chip Tex Industries Limited 20231009 0 137.8 137.8 130.25 130.85 97 130.85 down up incorrect
507155.BSE Jagatjit Industries Limited 20231009 0 144.5 144.5 139 144.35 64931 144.35 down down correct
507180.BSE Kesar Enterprises Limited 20231009 0 106.25 106.25 97 99.5 9065 99.5 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20231009 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20231009 0 780 805.3 780 792.5 24438 792.5 up up correct
507490.BSE Rana Sugars Limited 20231009 0 27.23 27.32 26.38 26.83 173443 26.83 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20231009 0 38.03 38.03 37.86 38.03 172487 38.03
507514.BSE Som Distilleries & Breweries Limited 20231009 0 368 379.6 348.85 365.5 145991 365.5 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20231009 0 468 478.6 462.45 464.35 8657 464.35 down up incorrect
507552.BSE Foods and Inns Limited 20231009 0 210 215.95 205.6 207.05 165591 207.05 down down correct
507580.BSE IVP Limited 20231009 0 169.35 177.15 160 160.95 13193 160.95 down up incorrect
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20231009 0 205.05 212 198.65 205.5 9198 205.5 up up correct
507621.BSE Milkfood Limited 20231009 0 591.1 614 581 593.85 546 593.85 up down incorrect
507645.BSE Polson Limited 20231009 0 13005 13050 13002 13010 5 13010 up up correct
507685.BSE Wipro Limited 20231009 0 405.95 411.15 403.5 405.3 222109 405.3 down down correct
507690.BSE Orient Beverages Limited 20231009 0 183.85 183.9 170 175.05 6430 175.05 down down correct
507717.BSE Dhanuka Agritech Limited 20231009 0 789.3 843 789.3 839.6 4972 839.6 up up correct
507747.BSE TTK Healthcare Limited 20231009 0 1140 1140 1120 1125.4 252 1125.4 down down correct
507753.BSE TGV SRAAC Limited 20231009 0 111.2 114 107.5 110.7 315278 110.7 down down correct
507759.BSE Lime Chemicals Limited 20231009 0 40 40 33.24 36.92 278911 36.92 down down correct
507779.BSE Kanpur Plastipack Limited 20231009 0 117.6 122.6 117.6 119.25 1845 119.25 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20231009 0 134 134 130.55 131.4 622 131.4 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20231009 0 420.85 420.85 416.15 419.2 695 419.2 down up incorrect
507794.BSE Khaitan Chemicals and Fertilizers Limited 20231009 0 64.99 64.99 62.2 63.65 55613 63.65 down down correct
507813.BSE National Oxygen Limited 20231009 0 110 114 106.8 107.75 794 107.75 down down correct
507815.BSE Gillette India Limited 20231009 0 6200 6232.75 6094.25 6202.8 1797 6202.8 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20231009 0 149.5 149.5 148.95 148.95 5 148.95 down up incorrect
507828.BSE Ansal Housing Limited 20231009 0 7.86 7.92 7.86 7.92 536142 7.92 up up correct
507836.BSE Mac Charles (India) Limited 20231009 0 470.1 470.1 420.6 436.55 3125 436.55 down down correct
507864.BSE Pioneer Investcorp Limited 20231009 0 33 34.5 32 33.75 6540 33.75 up up correct
507872.BSE Ashnoor Textile Mills Limited 20231009 0 39.16 40.75 38.8 39.5 969 39.5 up up correct
507878.BSE Unitech Limited 20231009 0 2.28 2.3 2.28 2.28 2951186 2.28
507880.BSE VIP Industries Limited 20231009 0 655.05 684.9 655.05 672.1 39279 672.1 up up correct
507910.BSE Fiberweb (India) Limited 20231009 0 31.56 32.36 31.56 31.98 10192 31.98 up up correct
507912.BSE LKP Finance Limited 20231009 0 98.29 98.29 94 95.49 2233 95.49 down down correct
507944.BSE Bajaj Steel Industries Limited 20231009 0 1061.6 1078.95 1037.05 1049.7 3811 1049.7 down down correct
507948.BSE Key Corp Limited 20231009 0 56.11 57 56.11 56.85 1186 56.85 up up correct
507960.BSE Gujarat Hotels Limited 20231009 0 160.15 160.15 154.05 158.5 1143 158.5 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20231009 0 42.3 42.3 41 41 514 41 down down correct
507981.BSE Jindal Hotels Limited 20231009 0 47.9 47.9 42.1 44.25 1226 44.25 down down correct
507998.BSE Simmonds Marshall Limited 20231009 0 66.15 66.15 66.13 66.15 9116 66.15
508136.BSE B & A Limited 20231009 0 308.75 309.8 300.15 309.8 24 309.8 up up correct
508494.BSE Warren Tea Limited 20231009 0 51.1 52 49.65 49.77 1690 49.77 down down correct
508664.BSE Best Eastern Hotels Limited 20231009 0 20.6 22.14 20.2 20.78 6078 20.78 up up correct
508807.BSE IST Limited 20231009 0 733.4 733.4 662.7 708.5 4848 708.5 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20231009 0 4845.05 5066.9 4845.05 5045.35 2177 5045.35 up up correct
508905.BSE SMIFS Capital Markets Limited 20231009 0 43.27 43.27 41.55 41.64 2232 41.64 down down correct
508906.BSE Everest Industries Limited 20231009 0 1064.05 1145.3 1064.05 1134.35 573 1134.35 up down incorrect
508918.BSE Greycells Education Limited 20231009 0 28.45 28.45 22.4 25 2866 25 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20231009 0 447.3 463.85 445.6 452.25 2751 452.25 up down incorrect
508954.BSE Finkurve Financial Services Limited 20231009 0 71.78 71.78 65.8 68.46 3836 68.46 down down correct
508969.BSE Sulabh Engineers & Services Limited 20231009 0 6.07 6.07 6.07 6.07 53838 6.07
508989.BSE Navneet Education Limited 20231009 0 156.75 166.25 156.75 161.45 75185 161.45 up up correct
508996.BSE Satra Properties (India) Limited 20231009 0 0.85 0.93 0.85 0.87 49198 0.87 up up correct
509009.BSE Ausom Enterprise Limited 20231009 0 76.06 76.48 74 75 3926 75 down down correct
509040.BSE Netlink Solutions (India) Limited 20231009 0 85.38 87 81.5 83.16 1778 83.16 down down correct
509048.BSE Lancor Holdings Limited 20231009 0 38.49 38.5 36.59 36.71 58135 36.71 down down correct
509053.BSE Banas Finance Limited 20231009 0 17.75 18 17.33 17.72 81236 17.72 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20231009 0 19.32 19.32 18 18.11 2987 18.11 down down correct
509079.BSE Gufic Biosciences Limited 20231009 0 293 293 281 283.85 17916 283.85 down down correct
509152.BSE GRP Limited 20231009 0 3614.1 3990 3614.1 3989 33 3989 up up correct
509162.BSE Indag Rubber Limited 20231009 0 137 137 134.1 135.3 3671 135.3 down down correct
509196.BSE M M Rubber Company Limited 20231009 0 124 147.9 115.2 132.65 9014 132.65 up up correct
509220.BSE PTL Enterprises Limited 20231009 0 36.05 39.41 36.05 38.03 7267 38.03 up up correct
509243.BSE TVS Srichakra Limited 20231009 0 3300.05 3565.5 3234.05 3524.2 1952 3524.2 up up correct
509438.BSE Benares Hotels Limited 20231009 0 5854.2 5854.2 5738.1 5750 149 5750 down down correct
509449.BSE Bhagawati Oxygen Limited 20231009 0 36.3 38.9 36.3 38.1 389 38.1 up down incorrect
509470.BSE Bombay Oxygen Investments Limited 20231009 0 12399 12399 12100 12126 7 12126 down up incorrect
509472.BSE Cravatex Limited 20231009 0 394 394 375.3 388 130 388 down up incorrect
509480.BSE Berger Paints India Limited 20231009 0 559.45 565 551.15 563.65 22919 563.65 up up correct
509486.BSE Caprihans India Limited 20231009 0 237.05 245.65 236 240.5 8430 240.5 up up correct
509488.BSE Graphite India Limited 20231009 0 462.8 496.7 462.8 486.8 94137 486.8 up up correct
509525.BSE Empire Industries Limited 20231009 0 1157 1175 1101.25 1123.3 6166 1123.3 down up incorrect
509546.BSE Graviss Hospitality Limited 20231009 0 53.47 53.48 50.8 51.5 4222 51.5 down up incorrect
509557.BSE Garware Technical Fibres Limited 20231009 0 3149 3285 3143.1 3148.8 1339 3148.8 down down correct
509563.BSE Garware Marine Industries Limited 20231009 0 8.94 8.94 8.5 8.63 606 8.63 down down correct
509567.BSE Goa Carbon Limited 20231009 0 550 550 525.9 537.3 5355 537.3 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20231009 0 446.95 448 422.05 447.85 270 447.85 up up correct
509631.BSE HEG Limited 20231009 0 1720.05 1778.6 1720.05 1764.5 5988 1764.5 up up correct
509635.BSE Hindustan Composites Limited 20231009 0 384 410 384 405.8 1927 405.8 up up correct
509709.BSE International Conveyors Limited 20231009 0 80.6 80.6 78.7 79.51 27117 79.51 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20231009 0 108 108.05 102 102.5 8523 102.5 down up incorrect
509820.BSE Huhtamaki India Limited 20231009 0 253 258.2 252 255.45 731 255.45 up up correct
509835.BSE Premier Synthetics Limited 20231009 0 15 15 14.29 14.88 3491 14.88 down up incorrect
509895.BSE Hindoostan Mills Limited 20231009 0 230.4 230.4 221.35 226.1 108 226.1 down down correct
509930.BSE The Supreme Industries Limited 20231009 0 3891.05 4047 3876.75 4016.05 5825 4016.05 up up correct
509966.BSE VST Industries Limited 20231009 0 3350 3373.65 3320 3348.65 622 3348.65 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20231009 0 6.08 6.08 5.71 6.02 176596 6.02 down down correct
511012.BSE Yamini Investments Company Limited 20231009 0 0.75 0.76 0.72 0.73 927517 0.73 down down correct
511066.BSE Sakthi Finance Limited 20231009 0 38 38.49 34 36.92 13565 36.92 down down correct
511076.BSE Sat Industries Limited 20231009 0 95.25 95.25 91.85 94.5 45937 94.5 down down correct
511108.BSE Shiva Texyarn Limited 20231009 0 144.15 144.15 138.75 139.2 3081 139.2 down down correct
511116.BSE Quadrant Televentures Limited 20231009 0 1.34 1.34 1.25 1.26 706877 1.26 down down correct
511131.BSE Kamanwala Housing Construction Limited 20231009 0 14.36 14.38 13.06 13.55 8205 13.55 down down correct
511147.BSE Wall Street Finance Limited 20231009 0 49.99 49.99 47.72 47.72 153 47.72 down down correct
511196.BSE Can Fin Homes Limited 20231009 0 772.95 772.95 747 751.45 17623 751.45 down down correct
511355.BSE India Cements Capital Limited 20231009 0 11.8 11.89 11.21 11.25 10928 11.25 down up incorrect
511359.BSE Ad-Manum Finance Limited 20231009 0 49.31 57.4 47 53.34 15455 53.34 up up correct
511389.BSE Videocon Industries Limited 20231009 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20231009 0 30.5 31.9 28.01 31.4 440 31.4 up up correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20231009 0 25.1 28 25.1 25.73 4975 25.73 up up correct
511413.BSE Crest Ventures Limited 20231009 0 216.6 238.6 216.6 236.2 1692 236.2 up up correct
511431.BSE Vakrangee Limited 20231009 0 16.81 16.97 16.3 16.47 1083213 16.47 down down correct
511441.BSE Gujarat Credit Corporation Limited 20231009 0 19.6 20.59 19.6 19.6 118 19.6
511451.BSE Dharani Finance Limited 20231009 0 5.21 5.21 5.2 5.2 2340 5.2 down down correct
511463.BSE Alexander Stamps and Coin Limited 20231009 0 15.64 15.87 14.8 15.51 21010 15.51 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20231009 0 35.65 35.65 34.35 34.35 18872 34.35 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20231009 0 35.02 35.02 32 32.87 21702 32.87 down down correct
511505.BSE Capital Trust Limited 20231009 0 95.01 97 95 95 2132 95 down down correct
511509.BSE Vivo Bio Tech Limited 20231009 0 37.91 38.47 36.5 37 29706 37 down down correct
511523.BSE Veerhealth Care Limited 20231009 0 21.11 21.94 20 20.36 64459 20.36 down down correct
511525.BSE Pan India Corporation Limited 20231009 0 2.02 2.14 2 2.02 102046 2.02
511533.BSE Sahara Housingfina Corporation Limited 20231009 0 66.9 66.95 66.9 66.95 143 66.95 up up correct
511543.BSE GSB Finance Limited 20231009 0 10.21 10.74 10.21 10.74 297 10.74 up up correct
511549.BSE Morarka Finance Limited 20231009 0 130.45 130.45 126.7 128.8 1761 128.8 down down correct
511551.BSE Monarch Networth Capital Limited 20231009 0 386 386.75 375.95 379.8 14326 379.8 down down correct
511557.BSE Pro Fin Capital Services Ltd 20231009 0 1.26 1.26 1.17 1.22 513338 1.22 down down correct
511559.BSE Times Guaranty Limited 20231009 0 68.05 75.55 67.95 71.63 11451 71.63 up down incorrect
511571.BSE Som Datt Finance Corporation Limited 20231009 0 117.6 117.6 117.6 117.6 488 117.6
511593.BSE Libord Finance Limited 20231009 0 5.73 5.73 5.73 5.73 0 5.73
511601.BSE Yash Management & Satellite Ltd 20231009 0 13.9 13.9 12.44 12.55 10048 12.55 down down correct
511605.BSE Arihant Capital Markets Limited 20231009 0 75.68 78 73.1 76.34 99403 76.34 up up correct
511609.BSE ISL Consulting Limited 20231009 0 29.06 29.06 28.5 29.04 2410 29.04 down down correct
511611.BSE DCM Financial Services Limited 20231009 0 5.75 5.75 5.24 5.75 117106 5.75
511628.BSE IM+ Capitals Limited 20231009 0 473.9 473.9 431 466.65 1213 466.65 down up incorrect
511658.BSE Nettlinx Limited 20231009 0 86 91.9 86 91.27 3092 91.27 up up correct
511672.BSE Scan Steels Limited 20231009 0 62.2 66.45 59.2 65.19 643764 65.19 up up correct
511676.BSE GIC Housing Finance Limited 20231009 0 211 211.9 205.35 206.4 61133 206.4 down down correct
511696.BSE Chartered Capital and Investment Limited 20231009 0 117.2 122.95 117.2 118.45 353 118.45 up up correct
511702.BSE Parsharti Investment Limited 20231009 0 27 27 27 27 160 27
511714.BSE Nimbus Projects Limited 20231009 0 29.52 32.39 29.52 29.61 42 29.61 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20231009 0 26 27.15 25.97 26.3 264641 26.3 up up correct
511726.BSE Vipul Limited 20231009 0 15.49 15.8 14.81 14.88 17247 14.88 down down correct
511728.BSE K Z Leasing and Finance Limited 20231009 0 28.42 28.98 28.42 28.98 25 28.98 up down incorrect
511736.BSE Ushdev International Limited 20231009 0 1.53 1.53 1.53 1.53 15501 1.53
511742.BSE Ugro Capital Limited 20231009 0 272 273.25 268.05 268.75 15715 268.75 down down correct
511754.BSE Shalibhadra Finance Limited 20231009 0 357 357 352 354.1 4667 354.1 down up incorrect
511758.BSE Mansi Finance (Chennai) Limited 20231009 0 44 44 44 44 24 44
511764.BSE Upasana Finance Limited 20231009 0 38.5 40.35 38.4 39.8 562 39.8 up up correct
511766.BSE Muthoot Capital Services Limited 20231009 0 425 427.9 414 425.3 2297 425.3 up up correct
511768.BSE Master Trust Limited 20231009 0 337 341 327.95 329.05 3709 329.05 down down correct
512018.BSE Cni Research Limited 20231009 0 2.18 2.18 2.11 2.12 37915 2.12 down down correct
512020.BSE Saraswati Commercial (India) Limited 20231009 0 2750 2809.95 2731.3 2745.05 23 2745.05 down down correct
512048.BSE Luharuka Media & Infra Limited 20231009 0 3.86 4.07 3.85 3.93 182309 3.93 up up correct
512068.BSE Deccan Gold Mines Limited 20231009 0 95.52 95.52 93 95.52 279315 95.52
512093.BSE Cranes Software International Limited 20231009 0 6.19 6.19 6.19 6.19 12730 6.19
512175.BSE Vama Industries Limited 20231009 0 4.37 4.69 4.32 4.36 57696 4.36 down down correct
512179.BSE Sunteck Realty Limited 20231009 0 437.4 445.6 423 432.95 28732 432.95 down down correct
512247.BSE Ashirwad Capital Limited 20231009 0 3.81 3.84 3.65 3.73 52237 3.73 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20231009 0 3.5 4.09 3.48 4.08 2895220 4.08 up down incorrect
512267.BSE Media Matrix Worldwide Limited 20231009 0 24.04 24.4 23.16 23.37 107150 23.37 down up incorrect
512279.BSE N2N Technologies Limited 20231009 0 12.88 13.26 12 13.26 2648 13.26 up up correct
512289.BSE Shirpur Gold Refinery Limited 20231009 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20231009 0 66.05 69.39 65.8 66.07 1729 66.07 up up correct
512379.BSE Cressanda Solutions Limited 20231009 0 23.8 23.8 23 23.21 2578381 23.21 down down correct
512393.BSE Shardul Securities Limited 20231009 0 105.2 105.2 100.2 104.95 301 104.95 down up incorrect
512437.BSE Apollo Finvest (India) Limited 20231009 0 500 529 500 512.1 1902 512.1 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20231009 0 652 662.8 616.65 642.2 2270 642.2 down down correct
512455.BSE Lloyds Metals and Energy Limited 20231009 0 560 562.95 547.6 550.25 17159 550.25 down down correct
512463.BSE Shree Global Tradefin Limited 20231009 0 35.7 36.88 33.42 35.98 4941685 35.98 up down incorrect
512477.BSE Betex India Limited 20231009 0 142.9 142.9 131.35 139.8 546 139.8 down down correct
512493.BSE Garnet International Limited 20231009 0 40.88 40.88 39.4 39.57 4747 39.57 down down correct
512499.BSE Shalimar Productions Limited 20231009 0 0.49 0.49 0.49 0.49 142512 0.49
512519.BSE Donear Industries Limited 20231009 0 106.5 106.5 102.5 103.3 52365 103.3 down down correct
512527.BSE Super Sales India Limited 20231009 0 1115.05 1149.95 1085 1100 1047 1100 down down correct
512529.BSE Sequent Scientific Limited 20231009 0 93.99 93.99 91 93.08 145328 93.08 down down correct
512531.BSE The State Trading Corporation of India Ltd 20231009 0 120 120 114.45 115.65 14405 115.65 down down correct
512553.BSE Zenith Exports Limited 20231009 0 115.8 115.8 111.65 111.65 411 111.65 down down correct
512573.BSE Avanti Feeds Limited 20231009 0 432.25 441 431.3 433.6 20201 433.6 up down incorrect
512587.BSE Zodiac-JRD-MKJ Limited 20231009 0 73 73 66.95 68.02 5379 68.02 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20231009 0 6.09 6.23 5.92 5.95 154200 5.95 down down correct
512618.BSE RLF Limited 20231009 0 6.25 6.56 5.94 6.32 917 6.32 up up correct
512626.BSE Orbit Exports Limited 20231009 0 177 181 170.85 172.05 688 172.05 down down correct
512634.BSE Savera Industries Limited 20231009 0 84.85 85.95 82.55 85.65 7349 85.65 up up correct
513005.BSE VBC Ferro Alloys Limited 20231009 0 38 38.9 35.53 36.31 979 36.31 down down correct
513023.BSE Nava Bharat Ventures Limited 20231009 0 426 429.05 419.1 422 6822 422 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20231009 0 45 45 39.05 41.6 87 41.6 down up incorrect
513059.BSE G.S. Auto International Limited 20231009 0 20.11 20.99 20.1 20.23 10956 20.23 up up correct
513063.BSE Trans Freight Containers Limited 20231009 0 22.02 22.02 20.01 20.35 3663 20.35 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20231009 0 526.95 527 514.5 517.95 6422 517.95 down down correct
513119.BSE ABC Gas (International) Limited 20231009 0 56.3 56.3 53.55 53.59 1019 53.59 down down correct
513121.BSE Oricon Enterprises Limited 20231009 0 27.25 30.19 27 28.86 246750 28.86 up up correct
513252.BSE Jay Ushin Limited 20231009 0 820 820 730 772.05 493 772.05 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20231009 0 365.05 387.35 365.05 373.25 6875 373.25 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20231009 0 251.75 251.75 245 246.35 10712 246.35 down down correct
513361.BSE India Steel Works Limited 20231009 0 2.21 2.21 2.09 2.13 93665 2.13 down down correct
513369.BSE Rajkumar Forge Limited 20231009 0 63.8 63.8 58.15 59.95 1447 59.95 down down correct
513375.BSE Carborundum Universal Limited 20231009 0 1150 1163.65 1115.75 1133.75 8520 1133.75 down down correct
513377.BSE MMTC Limited 20231009 0 57.8 58.1 55.37 55.99 852234 55.99 down down correct
513397.BSE Vallabh Steels Limited 20231009 0 8.7 8.7 8.27 8.27 339 8.27 down down correct
513401.BSE Ashiana Ispat Limited 20231009 0 35.2 37.95 35.15 37.48 16473 37.48 up down incorrect
513418.BSE Smiths & Founders (India) Limited 20231009 0 4.74 4.74 4.3 4.47 14059 4.47 down down correct
513434.BSE Tata Metaliks Limited 20231009 0 939.95 939.95 917 921.6 2658 921.6 down down correct
513456.BSE Kanishk Steel Industries Limited 20231009 0 28.95 28.95 27.1 27.6 1126 27.6 down down correct
513472.BSE Simplex Castings Limited 20231009 0 52.5 52.65 50.35 52 3220 52 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20231009 0 37 37 35.71 36.6 249 36.6 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20231009 0 168.8 172.15 165.45 172.15 2430 172.15 up up correct
513509.BSE Kalyani Forge Limited 20231009 0 456.05 456.55 454.5 454.5 197 454.5 down up incorrect
513511.BSE Panchmahal Steel Limited 20231009 0 142 146.85 138.85 140.5 1838 140.5 down up incorrect
513513.BSE Aditya Ispat Limited 20231009 0 8.85 8.85 8.7 8.7 1221 8.7 down down correct
513515.BSE S.R. Industries Limited 20231009 0 1.46 1.46 1.46 1.46 10 1.46
513517.BSE Steelcast Limited 20231009 0 670 688.9 660 669.9 3870 669.9 down down correct
513519.BSE Pitti Engineering Limited 20231009 0 580 634.9 580 615.4 12889 615.4 up up correct
513528.BSE Glittek Granites Limited 20231009 0 3.61 3.62 3.61 3.61 14357 3.61
513532.BSE Pradeep Metals Limited 20231009 0 149.25 149.5 146.3 147.5 12225 147.5 down down correct
513536.BSE Gujarat Natural Resources Limited 20231009 0 15.4 17 14.7 14.86 136047 14.86 down down correct
513548.BSE Sharda Ispat Limited 20231009 0 150.1 150.1 147.2 148 933 148 down down correct
513554.BSE Mahamaya Steel Industries Limited 20231009 0 79.26 82 75.5 77.61 12066 77.61 down up incorrect
513642.BSE Axel Polymers Limited 20231009 0 47.5 49.95 47.5 47.55 1245 47.55 up up correct
513683.BSE NLC India Limited 20231009 0 140.3 140.3 134 135.25 163919 135.25 down up incorrect
513687.BSE Spectra Industries Limited 20231009 0 4.25 4.46 4.25 4.38 7250 4.38 up up correct
513691.BSE JMT Auto Limited 20231009 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20231009 0 59.99 59.99 57 57.61 18278 57.61 down up incorrect
513699.BSE Solid Stone Company Limited 20231009 0 35.63 36.75 32.5 36.6 6638 36.6 up up correct
513709.BSE Shilp Gravures Limited 20231009 0 123.15 127 120.5 120.9 12812 120.9 down up incorrect
513713.BSE White Organic Agro Limited 20231009 0 7.21 7.33 6.99 7.07 90461 7.07 down down correct
514010.BSE Himachal Fibres Limited 20231009 0 12.58 12.58 12.58 12.58 4098 12.58
514030.BSE Deepak Spinners Limited 20231009 0 240.1 242.8 235.1 240.75 8846 240.75 up down incorrect
514043.BSE Himatsingka Seide Limited 20231009 0 129.35 137.35 129.35 131.9 56243 131.9 up up correct
514045.BSE BSL Limited 20231009 0 195 195 183.2 183.5 1623 183.5 down down correct
514087.BSE PBM Polytex Limited 20231009 0 110 110 101.75 103.2 18519 103.2 down down correct
514138.BSE Suryalata Spinning Mills Limited 20231009 0 535 535 506.4 508.85 5338 508.85 down up incorrect
514142.BSE T.T. Limited 20231009 0 91 93 90.03 90.15 5004 90.15 down down correct
514162.BSE Welspun India Limited 20231009 0 117.4 118.55 115.8 117.15 68014 117.15 down up incorrect
514165.BSE Indian Acrylics Limited 20231009 0 13.58 13.58 12.31 12.5 360900 12.5 down down correct
514171.BSE Ceeta Industries Ltd 20231009 0 29.28 29.28 27.91 27.95 2138 27.95 down down correct
514175.BSE Vardhman Polytex Limited 20231009 0 54.6 54.9 51.62 54.74 1650 54.74 up up correct
514211.BSE Sumeet Industries Limited 20231009 0 3.05 3.2 3.05 3.2 25691 3.2 up down incorrect
514215.BSE Binny Limited 20231009 0 285 286 267 272.1 29814 272.1 down down correct
514264.BSE Seasons Textiles Limited 20231009 0 13.15 13.48 12.05 13.35 1505 13.35 up up correct
514266.BSE Zenith Fibres Limited 20231009 0 66.8 67.7 63.9 66.99 3191 66.99 up up correct
514272.BSE Bhilwara Spinners Limited 20231009 0 66.7 66.7 64.15 65.15 1176 65.15 down up incorrect
514300.BSE Pioneer Embroideries Limited 20231009 0 59.6 59.6 54.88 55.64 40771 55.64 down up incorrect
514302.BSE Vippy Spinpro Limited 20231009 0 142 144.85 140 144.85 18 144.85 up up correct
514322.BSE Kamadgiri Fashion Limited 20231009 0 121 121 121 121 100 121
514330.BSE One Global Service Provider Limited 20231009 0 50.25 50.34 47.74 47.74 1516 47.74 down down correct
514332.BSE Neo Infracon Limited 20231009 0 14.2 14.2 13.49 13.49 341 13.49 down up incorrect
514412.BSE Sarup Industries Limited 20231009 0 29.66 29.66 29.66 29.66 1318 29.66
514418.BSE Mangalam Organics Limited 20231009 0 375 382.9 366.35 368.5 1759 368.5 down up incorrect
514428.BSE Hindustan Adhesives Limited 20231009 0 273 277.9 267.6 270.05 3132 270.05 down down correct
514442.BSE Sri KPR Industries Limited 20231009 0 18.2 20 18.2 18.83 33770 18.83 up down incorrect
514448.BSE Jyoti Resins and Adhesives Limited 20231009 0 1605 1625 1580 1591.6 13997 1591.6 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20231009 0 200.1 200.1 192 196.8 2251 196.8 down down correct
514470.BSE Winsome Textile Industries Limited 20231009 0 66.98 68.6 63.51 64.61 7812 64.61 down down correct
515030.BSE Asahi India Glass Limited 20231009 0 606.05 613.65 592.1 598.25 12108 598.25 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20231009 0 119.8 119.8 116.9 117.3 143031 117.3 down down correct
515055.BSE Anant Raj Limited 20231009 0 229.5 230 222.4 225.8 117070 225.8 down down correct
515059.BSE Madhusudan Industries Limited 20231009 0 76.35 76.35 76.35 76.35 3763 76.35
515085.BSE Restile Ceramics Limited 20231009 0 3.78 3.78 3.61 3.78 730 3.78
515127.BSE Ramasigns Industries Limited 20231009 0 2.92 2.92 2.9 2.9 4870 2.9 down down correct
515147.BSE Haldyn Glass Limited 20231009 0 114.05 122.85 114.05 117.5 127525 117.5 up up correct
516003.BSE Duroply Industries Limited 20231009 0 180 199 180 191.8 14881 191.8 up up correct
516016.BSE Shreyans Industries Limited 20231009 0 249 249 235.2 240.25 3586 240.25 down down correct
516020.BSE Agio Paper & Industries Limited 20231009 0 3.75 3.75 3.75 3.75 710 3.75
516022.BSE Star Paper Mills Limited 20231009 0 225.7 225.7 216.75 220.45 12536 220.45 down down correct
516064.BSE Arrow Greentech Limited 20231009 0 409 444.5 389.9 415.8 26246 415.8 up up correct
516072.BSE Vishnu Chemicals Limited 20231009 0 310.05 334 310.05 329 9804 329 up up correct
516082.BSE N R Agarwal Industries Limited 20231009 0 362.6 364.2 354 361.25 1428 361.25 down down correct
516096.BSE Sangal Papers Limited 20231009 0 184.5 190 184.5 185.15 364 185.15 up down incorrect
516106.BSE Shree Karthik Papers Limited 20231009 0 8.83 8.84 8.23 8.27 10902 8.27 down up incorrect
516108.BSE The South India Paper Mills Limited 20231009 0 105.8 111 105.8 109.4 7056 109.4 up up correct
516110.BSE Scandent Imaging Limited 20231009 0 7.05 7.06 7.05 7.06 73538 7.06 up up correct
517015.BSE Vindhya Telelinks Limited 20231009 0 2200.05 2226.85 2100 2205.95 2978 2205.95 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20231009 0 616 690 616 664.1 3920 664.1 up up correct
517041.BSE Ador Welding Limited 20231009 0 1088 1127 1088 1106.95 1508 1106.95 up up correct
517044.BSE International Data Management Limited 20231009 0 10.5 10.5 10.5 10.5 6 10.5
517059.BSE Salzer Electronics Limited 20231009 0 380.05 388.05 377.45 379.05 12207 379.05 down down correct
517063.BSE Jetking Infotrain Limited 20231009 0 46.5 46.5 46.5 46.5 216 46.5
517096.BSE Aplab Limited 20231009 0 73.46 73.46 66.49 66.49 40390 66.49 down up incorrect
517119.BSE PCS Technology Limited 20231009 0 14.09 14.68 13.52 14.67 14477 14.67 up up correct
517166.BSE SPEL Semiconductor Limited 20231009 0 56.5 57 54 54.23 49905 54.23 down down correct
517168.BSE Subros Limited 20231009 0 376.4 383.5 371.2 374.15 7849 374.15 down down correct
517201.BSE Switching Technologies Gunther Limited 20231009 0 51.9 51.9 50.87 50.87 46 50.87 down down correct
517206.BSE Lumax Industries Limited 20231009 0 2340.05 2343.25 2300 2307.9 706 2307.9 down up incorrect
517236.BSE Calcom Vision Limited 20231009 0 158.7 158.7 151.1 153.1 19155 153.1 down down correct
517238.BSE Dynavision Limited 20231009 0 152 152 150 151.15 92 151.15 down down correct
517246.BSE BCC Fuba India Limited 20231009 0 69.43 69.43 69.43 69.43 14340 69.43
517258.BSE Precision Electronics Limited 20231009 0 47.72 47.73 47.72 47.73 718 47.73 up up correct
517264.BSE Fine-Line Circuits Limited 20231009 0 67.45 67.45 64.09 66.02 250 66.02 down down correct
517300.BSE Gujarat Industries Power Company Limited 20231009 0 151.45 151.5 145.4 145.95 100239 145.95 down down correct
517330.BSE CMI Limited 20231009 0 6.86 6.86 6.25 6.6 31407 6.6 down down correct
517334.BSE Motherson Sumi Systems Limited 20231009 0 91.01 91.75 89.95 90.43 796714 90.43 down down correct
517344.BSE Mindteck (India) Limited 20231009 0 206 209.2 188 190.6 73400 190.6 down down correct
517354.BSE Havells India Limited 20231009 0 1399.4 1399.4 1379.75 1385.8 9417 1385.8 down down correct
517356.BSE ACI Infocom Limited 20231009 0 1.25 1.25 1.24 1.24 125554 1.24 down down correct
517370.BSE Incap Limited 20231009 0 38.5 42.3 38.32 38.32 2086 38.32 down down correct
517372.BSE Gujarat Intrux Limited 20231009 0 250.55 254.7 235.05 251.7 1078 251.7 up down incorrect
517399.BSE VXL Instruments Limited 20231009 0 6.3 6.3 5.72 5.72 1763 5.72 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20231009 0 7.57 7.88 7.46 7.5 16608 7.5 down down correct
517417.BSE Patels Airtemp (India) Limited 20231009 0 368.5 368.5 341.8 358.65 9688 358.65 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20231009 0 1214.35 1214.35 1190.25 1194.5 141 1194.5 down down correct
517429.BSE Athena Global Technologies Limited 20231009 0 74.48 79.9 74 77.75 10908 77.75 up up correct
517437.BSE Dutron Polymers Limited 20231009 0 145.3 152 143.55 151.95 493 151.95 up down incorrect
517447.BSE R S Software (India) Limited 20231009 0 54.52 54.52 49.34 50.24 23527 50.24 down down correct
517449.BSE Magna Electro Castings Limited 20231009 0 500 500 466.3 469.4 5625 469.4 down down correct
517467.BSE Marsons Limited 20231009 0 6.2 6.2 5.7 6.04 69138 6.04 down down correct
517477.BSE Elnet Technologies Limited 20231009 0 248.45 248.45 236.05 236.4 9257 236.4 down down correct
517494.BSE Accel Limited 20231009 0 20.15 20.6 20 20.32 41369 20.32 up up correct
517498.BSE Websol Energy System Limited 20231009 0 161.35 173.25 154.2 165.9 153496 165.9 up up correct
517500.BSE Roto Pumps Limited 20231009 0 340 350.3 340 345.7 5577 345.7 up up correct
517506.BSE TTK Prestige Limited 20231009 0 756.05 782.95 756.05 771.95 8823 771.95 up up correct
517522.BSE Rajratan Global Wire Limited 20231009 0 746.05 763.25 746.05 759.65 6748 759.65 up down incorrect
517536.BSE Onward Technologies Limited 20231009 0 540 559.95 540 548.75 5801 548.75 up up correct
517544.BSE Centum Electronics Limited 20231009 0 1472.75 1472.75 1401.5 1454.25 954 1454.25 down up incorrect
517546.BSE Alfa Transformers Limited 20231009 0 58.98 60 58.98 60 34773 60 up down incorrect
517554.BSE NHC Foods Limited 20231009 0 41.5 44.94 40 42.93 18116 42.93 up down incorrect
517569.BSE KEI Industries Limited 20231009 0 2620.05 2710 2620.05 2676.25 6253 2676.25 up up correct
517571.BSE IMP Powers Limited 20231009 0 4.66 4.95 4.54 4.95 1505 4.95 up up correct
518011.BSE Keerthi Industries Limited 20231009 0 135.5 138.95 130.85 136 62 136 up up correct
518075.BSE Suraj Products Limited 20231009 0 256 265 246.8 264.25 8840 264.25 up up correct
518091.BSE Anjani Portland Cement Limited 20231009 0 181.85 185.05 180 180.15 4681 180.15 down down correct
519003.BSE Modi Naturals Limited 20231009 0 325 325 305.55 310.1 10470 310.1 down down correct
519031.BSE Shah Foods Limited 20231009 0 175.45 182.65 166.7 178.3 240 178.3 up up correct
519091.BSE Tasty Bite Eatables Limited 20231009 0 16105.05 16503.25 16105.05 16275 112 16275 up up correct
519097.BSE Ritesh International Ltd 20231009 0 37.25 37.25 36 36.5 2833 36.5 down down correct
519105.BSE AVT Natural Products Limited 20231009 0 80.01 80.85 79.05 79.53 30586 79.53 down down correct
519126.BSE Hindustan Foods Limited 20231009 0 530 543 530 536.7 7748 536.7 up up correct
519152.BSE Vadilal Enterprises Limited 20231009 0 3600 3750 3560 3750 68 3750 up down incorrect
519216.BSE Ajanta Soya Limited 20231009 0 34 35 32.88 33.25 173198 33.25 down down correct
519230.BSE Richirich Inventures Limited 20231009 0 7.83 7.83 7.83 7.83 5703 7.83
519260.BSE Sanwaria Consumer Limited 20231009 0 0.49 0.49 0.49 0.49 20726 0.49
519262.BSE Prima Agro Limited 20231009 0 30.47 30.48 29.25 30.48 11087 30.48 up up correct
519285.BSE Tarai Foods Limited 20231009 0 5.43 5.43 5.06 5.06 1073 5.06 down down correct
519287.BSE Modern Dairies Limited 20231009 0 19.89 19.89 19.01 19.33 13677 19.33 down up incorrect
519295.BSE Bambino Agro Industries Limited 20231009 0 337 337 328.9 329.7 1775 329.7 down up incorrect
519307.BSE Vikas WSP Limited 20231009 0 1.62 1.62 1.62 1.62 3493 1.62
519359.BSE Poona Dal and Oil Industries Limited 20231009 0 56.5 65 56.5 57.56 2120 57.56 up up correct
519383.BSE Anik Industries Limited 20231009 0 38 38 37.15 37.15 2303 37.15 down up incorrect
519397.BSE Sharat Industries Limited 20231009 0 47.84 49.5 47.84 48.04 1649 48.04 up down incorrect
519421.BSE KSE Limited 20231009 0 1644 1650 1609 1648.3 3344 1648.3 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20231009 0 56 56 54 55.89 671 55.89 down down correct
519457.BSE Virat Crane Industries Limited 20231009 0 42.27 42.27 40.21 40.5 6192 40.5 down up incorrect
519475.BSE Chordia Food Products Limited 20231009 0 85.6 85.6 85 85.59 1503 85.59 down up incorrect
519477.BSE CIAN Agro Industries & Infrastructure Limited 20231009 0 41.38 41.38 41.38 41.38 251 41.38
519494.BSE N.K Industries Limited 20231009 0 36.9 46.02 36.7 46.02 17154 46.02 up up correct
519532.BSE Asian Tea and Exports Ltd 20231009 0 12.95 13.39 12.6 12.83 6620 12.83 down down correct
519552.BSE Heritage Foods Limited 20231009 0 224.15 234 224.15 228.6 42341 228.6 up down incorrect
519566.BSE Simran Farms Limited 20231009 0 121.1 140 121.1 130.1 15659 130.1 up up correct
519600.BSE CCL Products (India) Limited 20231009 0 646.75 658.5 637 647.7 6833 647.7 up up correct
519612.BSE Mahaan Foods Limited 20231009 0 29.2 32 28.2 30.91 4209 30.91 up up correct
520021.BSE Omax Autos Limited 20231009 0 61.06 61.06 58.01 58.05 14640 58.05 down up incorrect
520051.BSE Jamna Auto Industries Limited 20231009 0 114.5 117.45 113.7 114.4 100249 114.4 down down correct
520059.BSE Munjal Auto Industries Limited 20231009 0 59.32 59.32 54.96 55.41 6177 55.41 down down correct
520073.BSE RACL Geartech Limited 20231009 0 1239 1260 1183.9 1219.45 7081 1219.45 down up incorrect
520075.BSE Samkrg Pistons and Rings Limited 20231009 0 143.05 143.05 142 142.2 2528 142.2 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20231009 0 2540 2606.35 2533.65 2601.05 484 2601.05 up up correct
520113.BSE Vesuvius India Limited 20231009 0 3002.05 3050.55 2989.35 2999.15 562 2999.15 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20231009 0 414 414.05 395.5 398.2 6016 398.2 down down correct
520123.BSE ABC India Limited 20231009 0 93.66 93.66 88.98 90 738 90 down down correct
520127.BSE Balurghat Technologies Limited 20231009 0 19 19 17.49 17.63 18186 17.63 down down correct
520141.BSE Sibar Auto Parts Limited 20231009 0 8.09 8.45 7.75 8.25 268 8.25 up up correct
521016.BSE Indo Count Industries Limited 20231009 0 227 227 221.15 223.5 17435 223.5 down down correct
521034.BSE Soma Textiles & Industries Limited 20231009 0 19.07 19.1 18.76 18.76 2172 18.76 down down correct
521054.BSE Kakatiya Textiles Limited 20231009 0 28.52 29.49 27.25 29.34 2385 29.34 up up correct
521080.BSE Pasari Spinning Mills Limited 20231009 0 6.61 6.8 6.5 6.5 3501 6.5 down down correct
521082.BSE CLC Industries Limited 20231009 0 2.19 2.19 2.15 2.15 51095 2.15 down down correct
521097.BSE Amarjothi Spinning Mills Limited 20231009 0 159.75 160 153.15 155.65 5132 155.65 down down correct
521113.BSE Suditi Industries Limited 20231009 0 17.8 17.8 15.6 16.42 3114 16.42 down down correct
521141.BSE Aditya Spinners Limited 20231009 0 21.7 23.84 21.7 23.25 6014 23.25 up up correct
521149.BSE Prime Urban Development India Limited 20231009 0 8.51 8.51 7.71 7.71 88 7.71 down down correct
521151.BSE Dhanlaxmi Fabrics Limited 20231009 0 48.5 49.23 47.8 48.99 830 48.99 up up correct
521163.BSE Zodiac Clothing Company Limited 20231009 0 136.85 138.95 127 128.85 19710 128.85 down up incorrect
521167.BSE Maxgrow India Limited 20231009 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20231009 0 2.29 2.29 2.13 2.19 30569 2.19 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20231009 0 104.5 104.5 101.1 101.1 226 101.1 down down correct
521226.BSE Uniroyal Industries Limited 20231009 0 18.65 18.65 16.17 17.5 1697 17.5 down down correct
521228.BSE Tatia Global Vennture Limited 20231009 0 3.18 3.18 3.18 3.18 491105 3.18
521234.BSE Sri Nachammai Cotton Mills Limited 20231009 0 32 34 32 33.95 1797 33.95 up up correct
521240.BSE Sambandam Spinning Mills Limited 20231009 0 160.3 165.2 158.5 164.4 112 164.4 up down incorrect
522001.BSE Cranex Limited 20231009 0 39.1 39.1 37.12 38.05 2467 38.05 down down correct
522004.BSE Batliboi Limited 20231009 0 80.32 82.5 75 76.87 23622 76.87 down down correct
522005.BSE Austin Engineering Company Limited 20231009 0 180.45 180.45 167.15 167.75 21389 167.75 down down correct
522014.BSE United Drilling Tools Limited 20231009 0 225 230.85 218.8 224 5429 224 down down correct
522017.BSE Fluidomat Limited 20231009 0 329.95 333.55 327 333.55 6020 333.55 up down incorrect
522034.BSE Shanthi Gears Limited 20231009 0 430.05 445.7 429.25 438.15 3712 438.15 up up correct
522064.BSE Honda India Power Products Limited 20231009 0 3057 3057 2942.2 2956.25 2867 2956.25 down up incorrect
522073.BSE The Hi-Tech Gears Limited 20231009 0 360 362.95 356 356.4 63 356.4 down down correct
522074.BSE ELGI Equipments Limited 20231009 0 480 513.15 480 494.25 30704 494.25 up up correct
522091.BSE United Van Der Horst Limited 20231009 0 199 199 182.55 185 1263 185 down down correct
522101.BSE Kilburn Engineering Limited 20231009 0 201.45 201.45 186.9 192.6 133437 192.6 down down correct
522105.BSE Birla Precision Technologies Limited 20231009 0 44.1 45.94 44.1 44.91 64191 44.91 up up correct
522108.BSE Yuken India Limited 20231009 0 710.05 710.3 701 706.2 559 706.2 down down correct
522122.BSE Voith Paper Fabrics India Limited 20231009 0 1661 1722 1603.1 1674.5 3050 1674.5 up up correct
522134.BSE Artson Engineering Limited 20231009 0 151.8 151.8 151.8 151.8 6005 151.8
522152.BSE Solitaire Machine Tools Limited 20231009 0 57.98 57.98 55.05 56.89 1394 56.89 down down correct
522183.BSE ITL Industries Limited 20231009 0 300 309 295.1 301.5 8565 301.5 up up correct
522195.BSE Frontier Springs Limited 20231009 0 657 657 630 645.3 1700 645.3 down down correct
522205.BSE Praj Industries Limited 20231009 0 560 576.5 560 573.5 103982 573.5 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20231009 0 92 94 88.66 89.76 1920 89.76 down down correct
522209.BSE Yogi Infra Projects Limited 20231009 0 4 4 4 4 105 4
522229.BSE Taneja Aerospace and Aviation Limited 20231009 0 238 242 235 236.75 18435 236.75 down down correct
522231.BSE Conart Engineers Limited 20231009 0 57 60.95 57 58.8 21901 58.8 up down incorrect
522241.BSE M M Forgings Limited 20231009 0 898.95 898.95 865.4 873.65 558 873.65 down down correct
522251.BSE Cenlub Industries Limited 20231009 0 385.15 385.15 385.15 385.15 3637 385.15
522257.BSE Rajoo Engineers Limited 20231009 0 86.9 88.5 86.9 88.4 79986 88.4 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20231009 0 34.5 35.71 34.5 34.6 301 34.6 up up correct
522275.BSE GE T&D India Limited 20231009 0 410.9 410.9 388 391.9 3569 391.9 down down correct
522281.BSE Ram Ratna Wires Limited 20231009 0 273.95 273.95 259.05 260.4 3988 260.4 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20231009 0 37.32 39.05 35.47 37.31 11037 37.31 down down correct
522294.BSE T & I Global Limited 20231009 0 196 204.9 192.2 197.6 995 197.6 up down incorrect
522295.BSE Control Print Limited 20231009 0 774.85 801.7 758.35 794.95 4899 794.95 up up correct
523007.BSE Ansal Buildwell Limited 20231009 0 80.4 80.4 78.2 78.9 933 78.9 down down correct
523011.BSE Weizmann Limited 20231009 0 106.9 108.5 104.15 104.85 2173 104.85 down down correct
523019.BSE B.N.Rathi Securities Limited 20231009 0 70 73.45 69.4 69.92 16655 69.92 down up incorrect
523021.BSE Rishi Techtex Limited 20231009 0 32.55 34.36 29.3 30.09 22696 30.09 down down correct
523023.BSE Sinclairs Hotels Limited 20231009 0 162 165.9 156.55 158.5 140116 158.5 down down correct
523025.BSE Safari Industries (India) Limited 20231009 0 4319.95 4346.05 4223.65 4329.25 2355 4329.25 up up correct
523062.BSE J.J. Finance Corporation Limited 20231009 0 18.77 19.15 18.77 19.15 6 19.15 up down incorrect
523100.BSE Cosmo Ferrites Limited 20231009 0 290 290 265.25 272.2 7714 272.2 down down correct
523113.BSE Futuristic Securities Limited 20231009 0 22.44 22.44 22.44 22.44 1 22.44
523116.BSE Sanco Trans Limited 20231009 0 700 700 700 700 1 700
523120.BSE Ador Multiproducts Limited 20231009 0 31.57 31.57 31.16 31.5 1387 31.5 down down correct
523127.BSE EIH Associated Hotels Limited 20231009 0 482.9 487.85 477 478.75 621 478.75 down down correct
523144.BSE Medi-Caps Limited 20231009 0 42.1 42.5 40.01 40.62 4581 40.62 down down correct
523160.BSE Morganite Crucible (India) Limited 20231009 0 1301 1334.9 1280 1315.55 1568 1315.55 up up correct
523229.BSE Bharat Seats Limited 20231009 0 118.3 123.15 118.3 118.8 18944 118.8 up up correct
523232.BSE Continental Petroleums Limited 20231009 0 48.6 49.15 48.5 49.15 647 49.15 up up correct
523248.BSE Machino Plastics Limited 20231009 0 165 166 165 166 1981 166 up up correct
523260.BSE Pearl Polymers Limited 20231009 0 28.22 28.22 26.56 26.85 10697 26.85 down down correct
523261.BSE Venky's (India) Limited 20231009 0 2000 2066.2 2000 2049.8 2235 2049.8 up up correct
523277.BSE GV Films Limited 20231009 0 0.53 0.53 0.5 0.51 1390483 0.51 down down correct
523283.BSE Superhouse Limited 20231009 0 231.05 245.6 231.05 236 3331 236 up up correct
523289.BSE Rama Vision Limited 20231009 0 61.1 61.1 58.28 60.77 4850 60.77 down down correct
523301.BSE TCPL Packaging Limited 20231009 0 2055.05 2175.35 2055.05 2160.85 709 2160.85 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20231009 0 147 147 141 142.15 45382 142.15 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20231009 0 2604.55 2604.55 2552.05 2565 272 2565 down up incorrect
523329.BSE Eldeco Housing and Industries Limited 20231009 0 700 701.95 691.05 693.35 57 693.35 down down correct
523367.BSE DCM Shriram Limited 20231009 0 1049.05 1087 1049.05 1053.45 1670 1053.45 up up correct
523369.BSE DCM Shriram Industries Limited 20231009 0 130 138.15 130 131.3 51468 131.3 up up correct
523371.BSE Mawana Sugars Limited 20231009 0 107.7 108.5 104.55 105 30172 105 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20231009 0 133.5 141.25 132.85 141 4703 141 up up correct
523385.BSE Nilkamal Limited 20231009 0 2277.05 2301 2269.45 2282.9 39 2282.9 up up correct
523391.BSE Nahar Poly Films Limited 20231009 0 240.25 241.6 235 236.9 613 236.9 down down correct
523395.BSE 3M India Limited 20231009 0 30970 31025.65 30532 30734.25 165 30734.25 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20231009 0 1209 1211 1170 1176.9 738 1176.9 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20231009 0 8 8.16 7.65 7.66 5403 7.66 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20231009 0 960 976.45 952 954.35 13709 954.35 down down correct
523449.BSE Sharp India Limited 20231009 0 51.99 53.03 49.93 50.23 3693 50.23 down up incorrect
523465.BSE Ind Bank Housing Limited 20231009 0 37.24 37.24 35.1 36.1 2983 36.1 down down correct
523475.BSE Lotus Chocolate Company Limited 20231009 0 324.9 324.9 306.1 311.9 3602 311.9 down down correct
523483.BSE Pacific Industries Limited 20231009 0 151 158.2 151 151.1 3763 151.1 up down incorrect
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20231009 0 28 28 25.56 26.17 6316 26.17 down down correct
523519.BSE Universal Office Automation Limited 20231009 0 4.79 4.93 4.5 4.8 2394 4.8 up up correct
523537.BSE APM Industries Limited 20231009 0 50.64 50.75 49.3 49.48 12113 49.48 down down correct
523539.BSE Precision Wires India Ltd 20231009 0 128.1 133.1 126.2 129.6 95607 129.6 up up correct
523550.BSE Krypton Industries Limited 20231009 0 24.89 24.89 23.36 23.51 7733 23.51 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20231009 0 19.1 20 18.82 19.07 265325 19.07 down down correct
523566.BSE Martin Burn Limited 20231009 0 40 40 38.5 39.06 3800 39.06 down down correct
523586.BSE Indian Toners & Developers Limited 20231009 0 294 294 281.1 287.1 4107 287.1 down down correct
523594.BSE Kunststoffe Industries Limited 20231009 0 23.96 23.96 23.25 23.7 723 23.7 down down correct
523606.BSE Sika Interplant Systems Limited 20231009 0 1004 1053 978 999.95 3044 999.95 down down correct
523610.BSE ITI Limited 20231009 0 186 225.7 184.3 214.85 2587543 214.85 up up correct
523618.BSE Dredging Corporation of India Limited 20231009 0 458 458 442.95 445.75 2815 445.75 down down correct
523620.BSE Phaarmasia Limited 20231009 0 28.55 28.55 27.8 28.4 704 28.4 down down correct
523630.BSE National Fertilizers Limited 20231009 0 70 72.24 68.48 70.05 243261 70.05 up up correct
523642.BSE PI Industries Limited 20231009 0 3414 3438.6 3367.55 3420.3 3082 3420.3 up up correct
523648.BSE Plastiblends India Limited 20231009 0 226.95 227.95 224.95 225 401 225 down down correct
523650.BSE Redex Protech Limited 20231009 0 30.48 32 28.96 32 1207 32 up up correct
523660.BSE The Waterbase Limited 20231009 0 78.99 79.3 77.4 77.82 3770 77.82 down up incorrect
523672.BSE Flex Foods Limited 20231009 0 105.4 105.4 102.55 105.25 16396 105.25 down down correct
523696.BSE Fortis Malar Hospitals Limited 20231009 0 55 56.01 55 55.78 8445 55.78 up down incorrect
523704.BSE Mastek Limited 20231009 0 2300 2405 2300 2395.2 9168 2395.2 up up correct
523708.BSE Eimco Elecon (India) Limited 20231009 0 1029.95 1107 998.6 1090.4 9515 1090.4 up up correct
523710.BSE Sayaji Hotels Limited 20231009 0 297 300 294 298.8 838 298.8 up down incorrect
523716.BSE Ashiana Housing Limited 20231009 0 198.4 202.65 198.4 202 1286 202 up down incorrect
523722.BSE Svam Software Limited 20231009 0 2.36 2.36 2.19 2.19 9159 2.19 down down correct
523732.BSE Ecoboard Industries Limited 20231009 0 26.3 26.9 25.22 26.79 18547 26.79 up up correct
523736.BSE Dhunseri Ventures Limited 20231009 0 265 265.25 255.8 257 1325 257 down down correct
523782.BSE Mitshi India Limited 20231009 0 23.69 23.69 23.65 23.65 1489 23.65 down down correct
523792.BSE Mazda Limited 20231009 0 1109.95 1127.6 1062 1086.05 447 1086.05 down up incorrect
523796.BSE Viceroy Hotels Limited 20231009 0 2.52 2.78 2.52 2.64 37003 2.64 up up correct
523828.BSE Menon Bearings Limited 20231009 0 146.05 147.4 141.1 142.25 23154 142.25 down down correct
523836.BSE Gujarat Raffia Industries Limited 20231009 0 34 34 34 34 288 34
523838.BSE Simplex Infrastructures Limited 20231009 0 59 59 58.32 58.32 3453 58.32 down down correct
523840.BSE Innovative Tech Pack Limited 20231009 0 22 22.2 21.51 22 6522 22
523842.BSE Super Tannery Limited 20231009 0 8.82 8.82 8.2 8.51 185108 8.51 down down correct
523850.BSE Axtel Industries Limited 20231009 0 485.4 500 481.2 499.5 5196 499.5 up down incorrect
524013.BSE Hindustan Fluorocarbons Limited 20231009 0 14.25 14.25 13.45 13.55 7316 13.55 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20231009 0 2377.85 2377.85 2208.85 2236.7 725 2236.7 down down correct
524031.BSE Patidar Buildcon Limited 20231009 0 5.27 5.27 5.27 5.27 0 5.27
524037.BSE Rama Phosphates Limited 20231009 0 231.35 234.75 229 231.85 1297 231.85 up up correct
524038.BSE Venlon Enterprises Limited 20231009 0 5.1 5.1 4.9 4.98 2014 4.98 down down correct
524051.BSE Polyplex Corporation Limited 20231009 0 1151 1158.85 1138.25 1141.5 12464 1141.5 down down correct
524075.BSE Albert David Limited 20231009 0 825.25 832.45 808 822.8 2324 822.8 down up incorrect
524080.BSE Haryana Leather Chemicals Limited 20231009 0 48.75 48.75 45.13 45.5 2940 45.5 down down correct
524091.BSE Acrysil Limited 20231009 0 615.05 653.5 615.05 651.35 5042 651.35 up down incorrect
524136.BSE Pee Cee Cosma Sope Limited 20231009 0 413 413 411 411 1418 411 down down correct
524200.BSE Vinati Organics Limited 20231009 0 1820.05 1850.05 1820.05 1825.3 3850 1825.3 up up correct
524202.BSE Lactose (India) Limited 20231009 0 66.09 66.29 62.75 64.12 2019 64.12 down down correct
524212.BSE Wanbury Limited 20231009 0 76.9 77.05 74.03 77.05 200568 77.05 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20231009 0 335.2 346.95 328 345.5 14720 345.5 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20231009 0 121.35 125.3 119.15 120.9 407053 120.9 down down correct
524280.BSE Kopran Limited 20231009 0 212 218.5 212 214.3 34251 214.3 up down incorrect
524288.BSE Aimco Pesticides Limited 20231009 0 116.05 117.9 114 114.8 5116 114.8 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20231009 0 24.96 24.96 23.72 24.94 6411 24.94 down down correct
524324.BSE Seya Industries Limited 20231009 0 21.36 21.36 21 21.36 8336 21.36
524330.BSE Jayant Agro-Organics Limited 20231009 0 201.8 202.95 198.3 199.25 1539 199.25 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20231009 0 50.9 53.5 49.67 52.5 5163 52.5 up up correct
524342.BSE Indo Borax & Chemicals Limited 20231009 0 158.2 161 157 157.45 2044 157.45 down up incorrect
524394.BSE Vimta Labs Limited 20231009 0 550.05 555.5 543.4 546.45 2668 546.45 down down correct
524400.BSE Ishita Drugs and Industries Limited 20231009 0 70.89 72.3 70.89 72.3 1253 72.3 up up correct
524404.BSE Marksans Pharma Limited 20231009 0 108.95 108.95 105.05 105.8 67812 105.8 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20231009 0 161.05 165.5 161.05 165.5 1821 165.5 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20231009 0 44.89 47.35 43.32 44.39 5638 44.39 down down correct
524440.BSE Camex Limited 20231009 0 28.6 29.75 28.6 29.75 562 29.75 up up correct
524444.BSE Evexia Lifecare Limited 20231009 0 1.78 1.83 1.74 1.79 1849416 1.79 up up correct
524470.BSE Syncom Formulations (India) Limited 20231009 0 9.26 9.54 8.94 9.15 2393260 9.15 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20231009 0 430 440 427 434.9 922 434.9 up up correct
524488.BSE SVC Industries Limited 20231009 0 3.02 3.07 2.93 3.07 50855 3.07 up down incorrect
524506.BSE Coral Laboratories Limited 20231009 0 275.05 277.95 269.35 270.8 455 270.8 down up incorrect
524518.BSE Krebs Biochemicals & Industries Limited 20231009 0 64.23 69.99 64.23 68.27 14773 68.27 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20231009 0 86.1 86.9 84 84.51 95828 84.51 down down correct
524522.BSE Laffans Petrochemicals Limited 20231009 0 43.95 43.95 40.81 42 641 42 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20231009 0 424.25 442.3 424.25 431.65 3454 431.65 up down incorrect
524558.BSE Neuland Laboratories Limited 20231009 0 3929.95 4017.5 3824.25 3910.35 6629 3910.35 down down correct
524564.BSE Gayatri BioOrganics Limited 20231009 0 10.64 10.64 9.95 10.21 9092 10.21 down down correct
524570.BSE Poddar Pigments Limited 20231009 0 345.05 352.85 336.45 345.15 1906 345.15 up down incorrect
524580.BSE Priya Limited 20231009 0 14.51 15.09 14.51 14.51 335 14.51
524582.BSE Tirupati Starch and Chemicals Limited 20231009 0 78.37 83 78.37 82 952 82 up down incorrect
524592.BSE JD Orgochem Limited 20231009 0 5.32 5.32 5.32 5.32 108 5.32
524594.BSE Ashok Alco-Chem Limited 20231009 0 160 169.9 151 154.1 66275 154.1 down up incorrect
524598.BSE AksharChem (India) Limited 20231009 0 270.15 293.2 270.15 286 3887 286 up up correct
524606.BSE Beryl Drugs Limited 20231009 0 19.72 19.72 19.72 19.72 3700 19.72
524632.BSE Shukra Pharmaceuticals Limited 20231009 0 136.4 136.4 136.4 136.4 2093 136.4
524634.BSE Alufluoride Limited 20231009 0 443.9 443.9 430.2 433.05 6581 433.05 down up incorrect
524640.BSE Archit Organosys Limited 20231009 0 60.79 60.79 56.26 56.65 18517 56.65 down down correct
524648.BSE Indo Amines Limited 20231009 0 118 118 112.15 114.4 4827 114.4 down down correct
524652.BSE Ind-Swift Limited 20231009 0 14.9 14.9 14.89 14.89 25835 14.89 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20231009 0 3.9 3.9 3.89 3.9 23510 3.9
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20231009 0 22.85 23.51 22.6 22.98 43126 22.98 up up correct
524669.BSE Hester Biosciences Limited 20231009 0 1684.2 1684.2 1662.35 1662.35 29 1662.35 down up incorrect
524687.BSE Basant Agro Tech (India) Limited 20231009 0 21.29 21.4 20.96 21.04 112106 21.04 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20231009 0 72 72.72 69.2 69.35 2319 69.35 down down correct
524709.BSE NACL Industries Limited 20231009 0 78.02 78.94 77.4 77.61 7715 77.61 down down correct
524711.BSE Vista Pharmaceuticals Limited 20231009 0 17.52 17.52 17.18 17.52 60416 17.52
524717.BSE Titan Biotech Limited 20231009 0 363.65 381.8 346.5 369.8 18894 369.8 up up correct
524727.BSE Span Divergent Limited 20231009 0 14.21 14.21 14.21 14.21 200 14.21
524731.BSE Jenburkt Pharmaceuticals Limited 20231009 0 680 692.05 675 681.8 1551 681.8 up up correct
524735.BSE Hikal Limited 20231009 0 286.1 286.1 278.65 279.45 32076 279.45 down down correct
524742.BSE Caplin Point Laboratories Limited 20231009 0 1051 1075 1045.35 1051.5 6781 1051.5 up up correct
524748.BSE Link Pharma Chem Limited 20231009 0 45 47.27 44.55 45.64 516 45.64 up up correct
524768.BSE Emmessar Biotech & Nutrition Limited 20231009 0 25.1 25.5 25.1 25.5 258 25.5 up down incorrect
524774.BSE NGL Fine-Chem Limited 20231009 0 1914 1914 1855 1865.65 1872 1865.65 down down correct
524790.BSE Everest Organics Limited 20231009 0 116.5 123.2 116.5 120.2 2822 120.2 up down incorrect
524804.BSE Aurobindo Pharma Limited 20231009 0 891.05 915.65 887.65 910.45 81473 910.45 up up correct
524808.BSE Phyto Chem (India) Limited 20231009 0 43 43 41.67 42.95 254 42.95 down down correct
524816.BSE NATCO Pharma Limited 20231009 0 830 863.85 830 853.45 17668 853.45 up up correct
524818.BSE Dynamic Industries Limited 20231009 0 64 64.15 60.15 60.29 2010 60.29 down down correct
524820.BSE Panama Petrochem Limited 20231009 0 305 310 299 301.3 9693 301.3 down down correct
524824.BSE Bal Pharma Limited 20231009 0 91.05 94 91.05 92 2953 92 up up correct
524828.BSE BDH Industries Limited 20231009 0 174.1 182.8 172.15 174.7 2246 174.7 up up correct
526001.BSE Jauss Polymers Limited 20231009 0 5.98 5.98 5.69 5.69 606 5.69 down down correct
526025.BSE Globus Power Generation Limited 20231009 0 18.78 18.78 18.78 18.78 7969 18.78
526043.BSE Polymechplast Machines Limited 20231009 0 70.7 78.8 70.66 75.32 158556 75.32 up down incorrect
526073.BSE Galaxy Bearings Limited 20231009 0 1446 1474.95 1416 1430.5 1066 1430.5 down down correct
526093.BSE Sathavahana Ispat Limited 20231009 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20231009 0 445 449.5 431 442 1644 442 down down correct
526133.BSE Supertex Industries Limited 20231009 0 9.56 9.72 9.36 9.49 7639 9.49 down down correct
526137.BSE Shetron Limited 20231009 0 89.5 92.3 85.3 85.96 4720 85.96 down down correct
526139.BSE Transgene Biotek Limited 20231009 0 4.09 4.2 4 4.1 13340 4.1 up down incorrect
526143.BSE MPL Plastics Limited 20231009 0 18.65 18.65 18.05 18.1 13667 18.1 down down correct
526159.BSE Nikhil Adhesives Limited 20231009 0 115.95 120 114 119.1 28960 119.1 up up correct
526161.BSE Spenta International Limited 20231009 0 134 141.3 134 134 357 134
526169.BSE Multibase India Limited 20231009 0 224 224 215 218.2 3420 218.2 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20231009 0 82.55 83.51 82.55 82.7 3952 82.7 up up correct
526187.BSE Ashram Online.com Limited 20231009 0 5.47 5.47 5.11 5.37 1624 5.37 down down correct
526217.BSE Hitech Corporation Limited 20231009 0 236.95 236.95 230.65 234.35 1031 234.35 down down correct
526225.BSE Bloom Dekor Limited 20231009 0 13.48 13.48 13.48 13.48 10 13.48
526227.BSE Filatex India Limited 20231009 0 51.15 51.5 49.7 50.27 165140 50.27 down up incorrect
526241.BSE Amrapali Industries Limited 20231009 0 11.56 11.56 11.1 11.35 2784 11.35 down up incorrect
526247.BSE Premier Explosives Limited 20231009 0 1049.9 1065 1015 1055.25 2102 1055.25 up up correct
526263.BSE Mold-Tek Technologies Limited 20231009 0 355.1 355.1 334.6 342.8 21035 342.8 down down correct
526301.BSE Medinova Diagnostic Services Limited 20231009 0 23.81 24.99 23.81 24.8 715 24.8 up down incorrect
526315.BSE Divyashakti Granites Limited 20231009 0 71.8 73.7 69.32 70.83 4395 70.83 down up incorrect
526335.BSE Shreyas Intermediates Limited 20231009 0 13.48 13.48 13.4 13.48 164794 13.48
526355.BSE Duropack Limited 20231009 0 100 102.2 97.05 102.2 3013 102.2 up up correct
526365.BSE Swarnsarita Gems Limited 20231009 0 33.51 33.51 32.5 32.69 18726 32.69 down down correct
526381.BSE Patel Integrated Logistics Limited 20231009 0 15.2 15.5 14.5 14.84 41180 14.84 down down correct
526397.BSE Alphageo (India) Limited 20231009 0 289.75 291.2 284.7 286.3 1185 286.3 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20231009 0 43.26 43.26 41.76 42.73 19686 42.73 down down correct
526415.BSE OK Play India Limited 20231009 0 116 116 112.05 115.05 11566 115.05 down up incorrect
526423.BSE Kriti Industries (India) Limited 20231009 0 101.59 101.59 99.05 99.61 6615 99.61 down down correct
526433.BSE ASM Technologies Limited 20231009 0 470.1 476.8 460.1 469.3 6003 469.3 down down correct
526435.BSE Perfectpac Limited 20231009 0 85.95 86 82.01 83 670 83 down down correct
526441.BSE Vision Cinemas Limited 20231009 0 0.97 1.01 0.93 0.93 104474 0.93 down down correct
526471.BSE Winsome Breweries Limited 20231009 0 15.34 15.34 15 15.34 65298 15.34
526479.BSE Sky Industries Limited 20231009 0 61.94 61.94 58 58.04 5142 58.04 down up incorrect
526481.BSE Phoenix International Limited 20231009 0 27.01 28.88 26.82 28 5967 28 up up correct
526492.BSE Rishiroop Limited 20231009 0 131.6 134.45 127.65 129.8 9100 129.8 down down correct
526500.BSE Sterling Greenwoods Limited 20231009 0 43.15 43.15 41.32 42.99 61 42.99 down down correct
526504.BSE Dolphin Medical Services Limited 20231009 0 1.75 1.84 1.68 1.7 12380 1.7 down down correct
526506.BSE Systematix Corporate Services Limited 20231009 0 370.05 377 365.1 367 16695 367 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20231009 0 133.7 139.3 127.15 132.45 5187 132.45 down down correct
526525.BSE Worldwide Leather Exports Limited 20231009 0 16.18 16.18 14.66 14.7 1271 14.7 down up incorrect
526544.BSE Scanpoint Geomatics Limited 20231009 0 9.29 9.29 8 8.15 117794 8.15 down down correct
526546.BSE Choksi Laboratories Limited 20231009 0 54.07 57.85 54.07 55.76 907 55.76 up down incorrect
526568.BSE Longview Tea Company Limited 20231009 0 26.55 26.55 25.18 25.21 1303 25.21 down down correct
526574.BSE Enterprise International Limited 20231009 0 26.67 26.67 20.01 22 3463 22 down down correct
526576.BSE Techindia Nirman Limited 20231009 0 11.6 11.75 11.6 11.65 618 11.65 up up correct
526582.BSE TPL Plastech Limited 20231009 0 45.21 45.21 42.5 43.58 41409 43.58 down down correct
526586.BSE Wim Plast Limited 20231009 0 692 702 674.8 675.3 5937 675.3 down down correct
526596.BSE Liberty Shoes Ltd 20231009 0 282.7 283 272 273.15 80185 273.15 down up incorrect
526604.BSE Lippi Systems Limited 20231009 0 13.74 13.74 13.5 13.66 2788 13.66 down down correct
526608.BSE Electrotherm (India) Limited 20231009 0 148.15 148.15 142.2 148.15 42000 148.15
526612.BSE Blue Dart Express Limited 20231009 0 6440 6700.15 6440 6648.45 393 6648.45 up up correct
526616.BSE National Plastic Industries Limited 20231009 0 55 59 53.05 56.05 19969 56.05 up up correct
526622.BSE MFL India Limited 20231009 0 0.77 0.78 0.74 0.76 1424432 0.76 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20231009 0 34.2 35 32.01 32.25 11819 32.25 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20231009 0 98.5 98.5 94 94.14 34728 94.14 down down correct
526666.BSE Bhartiya International Limited 20231009 0 231 232.45 223 223 294 223 down down correct
526683.BSE Hotel Rugby Limited 20231009 0 6.29 6.29 6.29 6.29 0 6.29
526703.BSE Ecoplast Limited 20231009 0 185.1 192.4 185 186.2 675 186.2 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20231009 0 175.05 193.65 175 179.25 1558 179.25 up down incorrect
526707.BSE Alchemist Limited 20231009 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20231009 0 142.3 145 137.1 143.3 11703 143.3 up up correct
526725.BSE The Sandesh Limited 20231009 0 1048 1048 1009 1016.2 247 1016.2 down down correct
526727.BSE Garnet Construction Limited 20231009 0 16 16 14.84 15.3 4219 15.3 down down correct
526731.BSE Bright Brothers Limited 20231009 0 161 163.95 160 163.3 553 163.3 up up correct
526737.BSE Corporate Courier and Cargo Limited 20231009 0 2.89 2.89 2.76 2.85 9543 2.85 down down correct
526739.BSE Narmada Gelatines Limited 20231009 0 450 450 405.3 431.15 4534 431.15 down down correct
526747.BSE P G Foils Limited 20231009 0 222.5 233.75 218 233.75 11127 233.75 up up correct
526751.BSE Gratex Industries Limited 20231009 0 18 18 18 18 6 18
526761.BSE Howard Hotels Limited 20231009 0 14.83 14.83 14.83 14.83 503 14.83
526775.BSE Valiant Communications Limited 20231009 0 315.7 324.95 294.05 307.2 6781 307.2 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20231009 0 2497.85 2497.85 2390 2443.9 1187 2441.6999 down up incorrect
526807.BSE Seamec Limited 20231009 0 629.05 631.75 619.3 623.9 1364 623.9 down up incorrect
526813.BSE Raghunath International Limited 20231009 0 10.64 10.64 10.11 10.11 456 10.11 down up incorrect
526817.BSE Cheviot Company Limited 20231009 0 1146.9 1160 1133.8 1154 433 1154 up down incorrect
526821.BSE Dai-ichi Karkaria Limited 20231009 0 454.75 454.75 430.05 437.2 5717 437.2 down down correct
526827.BSE Spice Islands Apparels Limited 20231009 0 19.5 19.5 17.91 18.1 1271 18.1 down up incorrect
526839.BSE Shelter Infra Projects Limited 20231009 0 12.01 12.01 12.01 12.01 2505 12.01
526847.BSE Ashirwad Steels & Industries Limited 20231009 0 30.5 32.41 29.43 32.33 33300 32.33 up down incorrect
526851.BSE Arex Industries Limited 20231009 0 121.95 122 116.55 120.05 359 120.05 down down correct
526853.BSE Bilcare Limited 20231009 0 81.43 81.43 77.7 78.11 10312 78.11 down down correct
526861.BSE Rishi Laser Limited 20231009 0 63.99 63.99 59.08 59.22 6065 59.22 down down correct
526871.BSE Intec Capital Limited 20231009 0 16.5 17.93 16.09 16.68 1814 16.68 up up correct
526881.BSE 63 moons technologies limited 20231009 0 262 262 250.6 251 7836 251 down down correct
526899.BSE Himalaya Food International Limited 20231009 0 22.7 22.95 20.6 21.61 47880 21.61 down down correct
526905.BSE Padmanabh Industries Limited 20231009 0 3.35 3.35 3.25 3.25 278 3.25 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20231009 0 19.01 19.25 18.8 19.06 4258 19.06 up up correct
526931.BSE Hariyana Ship Breakers Limited 20231009 0 88 92 83.05 89.96 27862 89.96 up down incorrect
526945.BSE Tyroon Tea Company Limited 20231009 0 86.02 89.5 86.02 89.16 973 89.16 up up correct
526947.BSE La Opala RG Limited 20231009 0 440 440 424.7 434.2 14441 434.2 down down correct
526953.BSE Venus Remedies Limited 20231009 0 233.95 234.8 225 225.95 2649 225.95 down down correct
526965.BSE Gujarat Craft Industries Limited 20231009 0 84.4 84.4 78 81.87 3370 81.87 down down correct
526971.BSE Dhoot Industrial Finance Limited 20231009 0 99.15 102.75 99.15 101.05 470 101.05 up up correct
526981.BSE Shri Bajrang Alliance Limited 20231009 0 214 215 210.05 211.2 732 211.2 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20231009 0 710.05 713.1 702 706.7 4825 706.7 down down correct
530005.BSE The India Cements Limited 20231009 0 228.05 229.15 223.6 224.85 156636 224.85 down down correct
530007.BSE JK Tyre & Industries Limited 20231009 0 282.5 282.5 265.15 267.55 56407 267.55 down down correct
530017.BSE Standard Industries Limited 20231009 0 22.01 23.22 22 22.94 9281 22.94 up up correct
530023.BSE The Investment Trust of India Limited 20231009 0 82.99 84 80.73 83.5 943 83.5 up up correct
530043.BSE Acknit Industries Limited 20231009 0 224.55 235.7 218 221.2 3895 221.2 down down correct
530045.BSE Titan Securities Limited 20231009 0 21.66 21.8 20.41 20.83 18141 20.83 down down correct
530063.BSE Yashraj Containeurs Limited 20231009 0 11.48 11.48 10.8 10.8 8138 10.8 down down correct
530067.BSE CSL Finance Limited 20231009 0 340.55 342.1 331.95 335.8 1626 335.8 down down correct
530075.BSE Selan Exploration Technology Limited 20231009 0 394.95 401.7 389.9 391.3 27276 391.3 down down correct
530077.BSE Freshtrop Fruits Limited 20231009 0 188 217.6 188 203.25 120348 203.25 up down incorrect
530079.BSE Faze Three Limited 20231009 0 373.75 374.75 366.15 367.3 1027 367.3 down down correct
530095.BSE Pradhin Limited 20231009 0 41.3 43.75 39.75 43.75 226 43.75 up down incorrect
530109.BSE Anupam Finserv Limited 20231009 0 2.17 2.2 2.01 2.12 360492 2.12 down down correct
530111.BSE Raj Packaging Industries Limited 20231009 0 32.75 33.77 31.57 32.14 1544 32.14 down down correct
530119.BSE Natraj Proteins Limited 20231009 0 50.09 50.89 48.1 48.34 4539 48.34 down down correct
530125.BSE Samrat Pharmachem Limited 20231009 0 387 400.5 385 386.35 2052 386.35 down down correct
530129.BSE Nile Limited 20231009 0 686.85 696.95 685 689.5 2616 689.5 up up correct
530131.BSE Udaipur Cement Works Limited 20231009 0 31.19 31.34 30.56 30.75 139872 30.75 down down correct
530133.BSE Amco India Limited 20231009 0 58 59.91 57 57 1366 57 down down correct
530139.BSE Kreon Finnancial Services Limited 20231009 0 47.53 47.53 44.27 46.44 2012 46.44 down down correct
530145.BSE Kisan Mouldings Limited 20231009 0 17.77 17.77 17.77 17.77 84860 17.77
530151.BSE Vijay Textiles Limited 20231009 0 26 26.94 25.5 26.39 1169 26.39 up up correct
530163.BSE Kerala Ayurveda Limited 20231009 0 176.15 176.15 169.95 176.15 209497 176.15
530169.BSE Mohit Paper Mills Limited 20231009 0 25 26.21 24.91 25.34 4570 25.34 up up correct
530175.BSE Odyssey Technologies Limited 20231009 0 71.4 72 66.51 68.8 5818 68.8 down down correct
530177.BSE SPS International Limited 20231009 0 30.26 30.26 30.26 30.26 984 30.26
530185.BSE Surat Textile Mills Limited 20231009 0 8.8 8.9 8 8.68 257863 8.68 down down correct
530187.BSE Atharv Enterprises Limited 20231009 0 2.48 2.6 2.48 2.6 19872 2.6 up up correct
530201.BSE Kallam Textiles Limited 20231009 0 9.4 10 9.11 9.45 117132 9.45 up down incorrect
530215.BSE Kings Infra Ventures Limited 20231009 0 141.25 145.95 140.55 142.25 52734 142.25 up up correct
530233.BSE Auro Laboratories Limited 20231009 0 117 123.9 115.7 118.15 18033 118.15 up up correct
530235.BSE KJMC Financial Services Limited 20231009 0 49 49 47.08 49 256 49
530245.BSE Aryaman Financial Services Limited 20231009 0 147 158.4 147 158.4 207 158.4 up up correct
530259.BSE Inter State Oil Carrier Limited 20231009 0 37.45 37.5 35.65 37.4 2805 37.4 down up incorrect
530263.BSE Global Capital Markets Limited 20231009 0 0.78 0.78 0.78 0.78 75058 0.78
530265.BSE Sainik Finance & Industries Limited 20231009 0 33.28 33.28 33.28 33.28 26 33.28
530299.BSE Kothari Products Limited 20231009 0 134.95 134.95 122.55 123.55 5585 123.55 down down correct
530305.BSE Piccadily Agro Industries Limited 20231009 0 189.8 208 180 202.9 1148603 202.9 up up correct
530309.BSE Chandra Prabhu International Ltd 20231009 0 23.1 23.55 22.62 23.39 26344 23.39 up up correct
530313.BSE Laurel Organics Ltd 20231009 0 38.77 38.77 37 37 2421 37 down down correct
530315.BSE Hindustan Tin Works Limited 20231009 0 122.15 123.2 118 121.5 16729 121.5 down down correct
530317.BSE Godavari Drugs Limited 20231009 0 90.4 92.8 90 90.9 6592 90.9 up up correct
530331.BSE Premco Global Limited 20231009 0 414.3 426.9 409 414.05 625 414.05 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20231009 0 118 122 118 121 1105 121 up up correct
530355.BSE Asian Energy Services Limited 20231009 0 189.35 196.55 181.8 184.6 18960 184.6 down down correct
530367.BSE NRB Bearings Limited 20231009 0 270 273.05 263.3 266.6 7597 266.6 down down correct
530377.BSE Nila Infrastructures Limited 20231009 0 6.8 6.8 6.27 6.31 90021 6.31 down down correct
530401.BSE Vinyoflex Limited 20231009 0 79.9 82.96 79.9 82.96 3627 82.96 up up correct
530405.BSE Jindal Capital Limited 20231009 0 37.92 37.92 36.03 36.03 3833 36.03 down down correct
530419.BSE Sumedha Fiscal Services Limited 20231009 0 38.7 40.5 37.7 40 59434 40 up up correct
530427.BSE Choksi Imaging Limited 20231009 0 51.06 53.8 49.72 50.45 1507 50.45 down down correct
530429.BSE Ashish Polyplast Limited 20231009 0 18.25 19 18.25 18.27 1772 18.27 up down incorrect
530431.BSE Ador Fontech Limited 20231009 0 106.9 106.9 104.55 106 23757 106 down down correct
530433.BSE Shiva Global Agro Industries Limited 20231009 0 72.89 72.89 69.03 69.52 9087 69.52 down down correct
530449.BSE Rungta Irrigation Limited 20231009 0 51.58 51.58 50.56 50.56 1615 50.56 down down correct
530459.BSE Valson Industries Limited 20231009 0 25 25 24.5 24.5 411 24.5 down down correct
530461.BSE Saboo Sodium Chloro Limited 20231009 0 19.2 20.34 19.2 19.89 25846 19.89 up up correct
530475.BSE Tinna Rubber and Infrastructure Limited 20231009 0 430 439 425 427.2 16086 427.2 down down correct
530477.BSE Vikram Thermo (India) Limited 20231009 0 104.95 104.95 100.1 102.1 12708 102.1 down down correct
530499.BSE A. K. Capital Services Limited 20231009 0 703 718 684.15 697.35 7669 697.35 down down correct
530517.BSE Relaxo Footwears Limited 20231009 0 890.05 914.75 890.05 909.2 20523 909.2 up up correct
530521.BSE Virat Industries Limited 20231009 0 228.8 230 215.25 228 1679 228 down up incorrect
530533.BSE Terai Tea Company Limited 20231009 0 70.11 71.45 68.01 70.03 34 70.03 down down correct
530543.BSE MARG Limited 20231009 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20231009 0 200 203.8 196.05 200.25 1762 200.25 up up correct
530557.BSE NCL Research & Financial Services Limited 20231009 0 0.55 0.55 0.53 0.54 5088050 0.54 down down correct
530577.BSE Ladderup Finance Limited 20231009 0 26.8 26.8 25.25 26.1 1092 26.1 down down correct
530585.BSE Swastika Investmart Limited 20231009 0 280.55 296 280.55 296 1097 296 up up correct
530589.BSE Prima Plastics Limited 20231009 0 162 165 151.05 157.7 24081 157.7 down up incorrect
530609.BSE Carnation Industries Limited 20231009 0 5.71 5.71 5.43 5.71 10004 5.71
530611.BSE Sturdy Industries Limited 20231009 0 0.44 0.44 0.44 0.44 161726 0.44
530617.BSE Sampre Nutritions Limited 20231009 0 47.9 48.89 46.55 48.58 1853 48.58 up up correct
530621.BSE Akar Auto Industries Limited 20231009 0 86 88.9 84.2 85.03 3100 85.03 down down correct
530627.BSE Vipul Organics Limited 20231009 0 132 132 122.65 125.8 1826 125.8 down down correct
530643.BSE Eco Recycling Limited 20231009 0 224.75 224.75 224.75 224.75 11232 224.75
530655.BSE Goodluck India Limited 20231009 0 722.15 742.4 712.95 725.15 73403 725.15 up up correct
530663.BSE Goyal Associates Limited 20231009 0 1.63 1.63 1.55 1.57 116614 1.57 down up incorrect
530665.BSE Zenith Healthcare Limited 20231009 0 4.18 4.38 4.03 4.16 94181 4.16 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20231009 0 79 79 72.5 73.16 166874 73.16 down down correct
530689.BSE Lykis Limited 20231009 0 59.5 62.48 58 58.47 27137 58.47 down down correct
530695.BSE Prime Property Development Corporation Limited 20231009 0 19.6 19.6 19.6 19.6 811 19.6
530697.BSE Zenlabs Ethica Limited 20231009 0 36.01 36.99 35.31 36.5 4867 36.5 up up correct
530699.BSE Raj Rayon Industries Limited 20231009 0 37.46 37.46 36.72 36.72 5614 36.72 down down correct
530709.BSE Gowra Leasing and Finance Limited 20231009 0 26.77 26.77 24.87 24.91 606 24.91 down down correct
530711.BSE Jagan Lamps Limited 20231009 0 85.55 94.25 82.3 90.32 127743 90.32 up up correct
530715.BSE Alps Industries Limited 20231009 0 2.5 2.5 2.33 2.35 11871 2.35 down up incorrect
530755.BSE Coral Newsprints Ltd 20231009 0 10.26 10.47 10.26 10.46 95 10.46 up up correct
530759.BSE Sterling Tools Limited 20231009 0 375 375 358.2 364.8 1871 364.8 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20231009 0 44.61 44.61 41.56 41.58 1419 41.58 down up incorrect
530789.BSE Ceejay Finance Limited 20231009 0 150 150 139 144 510 144 down up incorrect
530803.BSE Bhageria Industries Limited 20231009 0 150.4 158.55 150.4 152.8 6745 152.8 up down incorrect
530809.BSE BNR Udyog Limited 20231009 0 41.8 41.8 39 40.58 1420 40.58 down down correct
530813.BSE KRBL Limited 20231009 0 387 394.6 384 385.6 10801 385.6 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20231009 0 111.9 111.9 104.1 104.5 2752 104.5 down down correct
530821.BSE SSPDL Limited 20231009 0 15.2 15.2 14.95 14.95 1151 14.95 down up incorrect
530825.BSE Daikaffil Chemicals India Limited 20231009 0 35.85 37 34.82 35.11 4677 35.11 down down correct
530829.BSE CIL Securities Limited 20231009 0 29.89 29.89 26.84 28.06 4863 28.06 down down correct
530839.BSE Clio Infotech Limited 20231009 0 4.2 4.49 4.12 4.49 1867 4.49 up up correct
530843.BSE Cupid Limited 20231009 0 405 416.65 403.95 413.65 34416 413.65 up up correct
530845.BSE Sunshield Chemicals Limited 20231009 0 802.4 802.4 790 791.1 1065 791.1 down down correct
530871.BSE Chembond Chemicals Limited 20231009 0 371.95 377.5 366 367.75 852 367.75 down down correct
530879.BSE Capital India Finance Limited 20231009 0 122 127 119.15 124 4170 124 up up correct
530883.BSE Super Crop Safe Limited 20231009 0 8.58 9 8.58 8.7 29664 8.7 up up correct
530897.BSE N G Industries LTD 20231009 0 126.05 129.25 124.3 124.3 680 124.3 down down correct
530951.BSE Raminfo Limited 20231009 0 95.25 98.95 95.05 97.65 12074 97.65 up up correct
530953.BSE Sunil Agro Foods Limited 20231009 0 190 199.8 185.3 198.7 401 198.7 up up correct
530959.BSE Diana Tea Company Limited 20231009 0 26.89 26.89 26.03 26.08 6717 26.08 down down correct
530961.BSE Vikas EcoTech Limited 20231009 0 3.68 3.68 3.6 3.6 923231 3.6 down down correct
530965.BSE Indian Oil Corporation Limited 20231009 0 88.01 88.58 87 87.47 1362576 87.47 down up incorrect
530973.BSE Alfa Ica (India) Limited 20231009 0 50 52.87 49 52.66 930 52.66 up down incorrect
530977.BSE Shri Keshav Cements and Infra Limited 20231009 0 138 140.85 131 136.35 933 136.35 down down correct
530979.BSE India Home Loan Limited 20231009 0 26.22 26.7 25 26.1 3422 26.1 down down correct
530991.BSE Roopa Industries Limited 20231009 0 41.69 41.85 40.22 41.84 2593 41.84 up down incorrect
530997.BSE Unique Organics Limited 20231009 0 59.9 62.87 58 62.87 41834 62.87 up up correct
531025.BSE Visagar Financial Services Limited 20231009 0 0.72 0.72 0.7 0.71 6130304 0.71 down down correct
531041.BSE Competent Automobiles Company Limited 20231009 0 336 347.95 325.85 343.95 2413 343.95 up up correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20231009 0 12.24 12.24 12 12 740 12 down down correct
531069.BSE Vijay Solvex Limited 20231009 0 856 865 825.5 859.55 409 859.55 up up correct
531080.BSE Shri Krishna Devcon Limited 20231009 0 33.51 33.51 32 32.6 1715 32.6 down down correct
531082.BSE Alankit Limited 20231009 0 11.51 11.62 10.8 10.85 155316 10.85 down up incorrect
531083.BSE Nihar Info Global Limited 20231009 0 6.11 6.29 5.55 5.62 2423 5.62 down down correct
531091.BSE United Credit Limited 20231009 0 16 17.49 14.5 15.55 8157 15.55 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20231009 0 54.04 54.4 52.05 53.18 8299 53.18 down down correct
531111.BSE Gothi Plascon India Limited 20231009 0 31.99 31.99 30.6 31.5 1300 31.5 down down correct
531120.BSE Patel Engineering Limited 20231009 0 49.6 50.85 49.22 49.23 570923 49.23 down down correct
531129.BSE Inani Marbles and Industries Limited 20231009 0 19.3 19.99 19 19.65 2144 19.65 up up correct
531137.BSE Gemstone Investments Limited 20231009 0 0.94 0.94 0.94 0.94 21596 0.94
531146.BSE Medicamen Biotech Limited 20231009 0 648.85 648.85 621.1 628.9 1531 628.9 down down correct
531157.BSE Organic Coatings Limited 20231009 0 8.7 8.7 8.7 8.7 27 8.7
531158.BSE Catvision Limited 20231009 0 14.02 14.9 12.86 13.73 216 13.73 down down correct
531161.BSE ABM Knowledgeware Limited 20231009 0 96.52 96.52 92.5 93.88 6322 93.88 down down correct
531163.BSE Kemistar Corporation Limited 20231009 0 46.5 46.5 43.04 44.99 112 44.99 down down correct
531169.BSE SKP Securities Limited 20231009 0 64 64.99 59.7 61.4 1986 61.4 down down correct
531173.BSE Syschem (India) Limited 20231009 0 53 53.5 51.5 52.1 54953 52.1 down up incorrect
531190.BSE Tavernier Resources Limited 20231009 0 19.96 19.96 19.96 19.96 1078 19.96
531198.BSE Dhanada Corporation Limited 20231009 0 1.62 1.62 1.62 1.62 503 1.62
531201.BSE Shilchar Technologies Limited 20231009 0 1781 1802 1725.1 1755.4 15816 1755.4 down down correct
531210.BSE Colinz Laboratories Limited 20231009 0 39.67 39.67 36.2 39.29 1424 39.29 down up incorrect
531212.BSE Nalin Lease Finance Limited 20231009 0 32.75 33.79 32.05 33.38 343 33.38 up up correct
531215.BSE RTS Power Corporation Limited 20231009 0 180 188 176.05 181.2 11498 181.2 up up correct
531223.BSE Anjani Synthetics Limited 20231009 0 30.1 30.77 29.32 29.4 2352 29.4 down down correct
531233.BSE Rasi Electrodes Limited 20231009 0 21.8 21.8 19.11 20.19 208375 20.19 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20231009 0 91.75 91.75 82.05 84.2 56682 84.2 down down correct
531241.BSE Linc Pen & Plastics Limited 20231009 0 780 811 769.95 784.1 3076 784.1 up up correct
531246.BSE Prima Industries Limited 20231009 0 18.86 18.86 17.5 18 695 18 down down correct
531253.BSE India Gelatine & Chemicals Limited 20231009 0 414 417.7 401 412.3 2905 412.3 down down correct
531255.BSE Paragon Finance Limited 20231009 0 32.09 32.85 31.5 31.5 1784 31.5 down up incorrect
531259.BSE Esha Media Research Limited 20231009 0 3.6 3.6 3.42 3.6 919 3.6
531268.BSE B2B Software Technologies Limited 20231009 0 28 28.95 27.15 28.14 3714 28.14 up up correct
531273.BSE Radhe Developers (India) Limited 20231009 0 3.08 3.16 3 3.08 611302 3.08
531278.BSE Elixir Capital Limited 20231009 0 50.01 50.5 46.25 48.25 13040 48.25 down down correct
531281.BSE P G Industry Limited 20231009 0 14.13 14.44 14 14.3 694 14.3 up up correct
531287.BSE National Plastic Technologies Limited 20231009 0 259.9 260.2 259.9 260.2 5111 260.2 up up correct
531289.BSE National Fittings Limited 20231009 0 131.7 131.7 120.35 122.1 20915 122.1 down up incorrect
531297.BSE Artefact Projects Limited 20231009 0 60 68.75 58.75 64.02 267848 64.02 up up correct
531306.BSE DHP India Limited 20231009 0 816.35 846.75 815 826.3 2466 826.3 up up correct
531307.BSE RRIL Limited 20231009 0 21.65 21.65 21.2 21.2 34541 21.2 down down correct
531328.BSE Kretto Syscon Limited 20231009 0 0.76 0.78 0.72 0.78 1118472 0.78 up up correct
531335.BSE Zydus Wellness Limited 20231009 0 1581.4 1581.4 1509.2 1545 2015 1545 down down correct
531337.BSE Jump Networks Limited 20231009 0 3.2 3.4 3.16 3.26 65140 3.26 up up correct
531340.BSE Bervin Investment and Leasing Limited 20231009 0 33.5 33.5 30.43 31.4 508 31.4 down down correct
531346.BSE Eastern Treads Limited 20231009 0 37.25 38.98 35.39 35.79 947 35.79 down down correct
531349.BSE Panacea Biotec Limited 20231009 0 174.5 174.65 167.95 169.5 45421 169.5 down down correct
531352.BSE Peeti Securities Limited 20231009 0 22.55 24.9 22.55 24.88 2313 24.88 up down incorrect
531358.BSE Choice International Limited 20231009 0 425.05 425.6 419 420 34203 420 down up incorrect
531359.BSE Shriram Asset Management Company Limited 20231009 0 208 213 198 207.45 2391 207.45 down down correct
531381.BSE Arihant Foundations & Housing Limited 20231009 0 49.55 49.99 48 49.5 7062 49.5 down up incorrect
531390.BSE Upsurge Investment & Finance Ltd 20231009 0 37.63 38.8 37.5 37.5 568 37.5 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20231009 0 89.5 89.5 82 83.04 5727 83.04 down down correct
531411.BSE Tuni Textile Mills Limited 20231009 0 1.58 1.61 1.52 1.6 232675 1.6 up up correct
531412.BSE Radix Industries (India) Limited 20231009 0 112.3 112.3 112.3 112.3 0 112.3
531416.BSE Narendra Properties Limited 20231009 0 34.15 34.15 33.01 33.01 1543 33.01 down down correct
531417.BSE Mega Corporation Limited 20231009 0 2.46 2.48 2.31 2.33 27855 2.33 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20231009 0 252.1 252.95 246.95 249.8 26497 249.8 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20231009 0 27.24 27.24 25.05 25.32 1534 25.32 down down correct
531439.BSE Goldstone Technologies Limited 20231009 0 96 97.25 96 96.2 3471 96.2 up up correct
531449.BSE GRM Overseas Limited 20231009 0 193.35 193.9 186 188.3 24555 188.3 down up incorrect
531453.BSE Mohit Industries Limited 20231009 0 19.3 19.5 18.5 19.1 1140 19.1 down down correct
531454.BSE Polylink Polymers (India) Limited 20231009 0 23.25 24.25 23.25 23.8 12353 23.8 up up correct
531456.BSE Minaxi Textiles Limited 20231009 0 1.48 1.48 1.48 1.48 12409 1.48
531471.BSE Duke Offshore Limited 20231009 0 13.93 13.93 13.24 13.24 2031 13.24 down down correct
531472.BSE Cybele Industries Ltd 20231009 0 25.99 27.3 24.7 27.3 6776 27.3 up up correct
531494.BSE Navkar Builders Limited 20231009 0 5.57 5.57 5.3 5.3 75626 5.3 down down correct
531499.BSE Sybly Industries Limited 20231009 0 7.35 7.55 7.01 7.01 925 7.01 down down correct
531502.BSE Esaar (India) Limited 20231009 0 6.09 6.09 6.09 6.09 44838 6.09
531503.BSE Maris Spinners Limited 20231009 0 42.5 42.5 40.75 41.39 1314 41.39 down down correct
531512.BSE Orient Tradelink Limited 20231009 0 8.3 8.49 8.23 8.44 14140 8.44 up up correct
531518.BSE Vikas Proppant & Granite Limited 20231009 0 0.5 0.5 0.5 0.5 497953 0.5
531525.BSE Ace Software Exports Limited 20231009 0 21.3 21.3 20.7 20.7 249 20.7 down up incorrect
531531.BSE Hatsun Agro Product Limited 20231009 0 1139.85 1143.05 1128 1134.75 150 1134.75 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20231009 0 20 21.45 20 20.3 507 20.3 up up correct
531540.BSE Maruti Infrastructure Limited 20231009 0 136 136.6 130 131.95 6806 131.95 down down correct
531543.BSE Jindal Worldwide Limited 20231009 0 359.85 370.25 359.3 366.9 2152 366.9 up down incorrect
531583.BSE Rap Media Limited 20231009 0 16.21 16.21 16.21 16.21 551 16.21
531591.BSE Bampsl Securities Limited 20231009 0 9.85 9.85 9.55 9.64 16563 9.64 down down correct
531599.BSE FDC Limited 20231009 0 380 380 369 371.8 26151 371.8 down down correct
531608.BSE Gorani Industries Limited 20231009 0 122.5 126.8 122.25 124.65 73 124.65 up up correct
531609.BSE KG Petrochem Limited 20231009 0 200 208.45 200 204.2 99 204.2 up up correct
531616.BSE Starcom Information Technology Limited 20231009 0 69.33 69.33 69.33 69.33 20 69.33
531624.BSE Country Condo's Limited 20231009 0 4.14 4.35 4.1 4.25 29360 4.25 up up correct
531626.BSE Orosil Smiths India Limited 20231009 0 4.13 4.19 4.05 4.06 21012 4.06 down up incorrect
531633.BSE Lincoln Pharmaceuticals Limited 20231009 0 501 519.35 499.8 506.15 20713 506.15 up up correct
531638.BSE Suraj Limited 20231009 0 160.25 171.95 151 164.95 4558 164.95 up down incorrect
531642.BSE Marico Limited 20231009 0 537.1 540.5 532.7 537.8 17296 537.8 up up correct
531648.BSE Mahavir Industries Limited 20231009 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20231009 0 10.71 10.71 10.25 10.26 2650 10.26 down down correct
531668.BSE Vision Corporation Limited 20231009 0 3.98 3.98 3.98 3.98 3901 3.98
531680.BSE Mayur Leather Products Limited 20231009 0 5.25 5.25 5.25 5.25 9 5.25
531688.BSE Prithvi Exchange (India) Limited 20231009 0 77.5 79.89 73 74.42 4098 74.42 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20231009 0 448 449 423.85 429.25 3009 429.25 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20231009 0 1550 1583.3 1512.25 1572.35 2374 1572.35 up up correct
531726.BSE Panchsheel Organics Limited 20231009 0 179.5 179.5 174.1 176.95 12348 176.95 down up incorrect
531727.BSE Menon Pistons Limited 20231009 0 81 82.99 77.05 77.86 107142 77.86 down down correct
531737.BSE Greencrest Financial Services Limited 20231009 0 0.65 0.65 0.64 0.64 1150656 0.64 down down correct
531739.BSE Gennex Laboratories Limited 20231009 0 11.75 13.47 11.53 13.38 10884490 13.38 up down incorrect
531744.BSE Gini Silk Mills Limited 20231009 0 44.25 44.37 42.16 44.37 442 44.37 up up correct
531746.BSE Prajay Engineers Syndicate Limited 20231009 0 13.72 13.72 13.15 13.34 18705 13.34 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20231009 0 0.8 0.8 0.72 0.76 2133438 0.76 down down correct
531762.BSE Unjha Formulations Limited 20231009 0 16.4 16.41 16.3 16.41 1387 16.41 up up correct
531768.BSE Poly Medicure Limited 20231009 0 1395.05 1409 1364.75 1372.15 1936 1372.15 down down correct
531802.BSE Prerna Infrabuild Limited 20231009 0 25.29 25.29 24.19 24.86 75913 24.86 down up incorrect
531813.BSE Ganga Papers India Limited 20231009 0 79.71 79.71 75.2 76.49 462 76.49 down down correct
531814.BSE Tirupati Sarjan Limited 20231009 0 10.5 11.97 10.45 11.74 163070 11.74 up up correct
531842.BSE Lahoti Overseas Limited 20231009 0 41.32 43.99 40 40.87 77073 40.87 down down correct
531859.BSE Oriental Veneer Products Limited 20231009 0 97.97 97.97 97.97 97.97 78150 97.97
531861.BSE Joindre Capital Services Limited 20231009 0 36.01 36.76 35.9 36.01 1686 36.01
531862.BSE Bharat Agri Fert and Realty Limited 20231009 0 106.75 108.5 104.95 105.3 11095 105.3 down down correct
531867.BSE Unitech International Limited 20231009 0 6.9 6.9 5.72 5.73 5102 5.73 down down correct
531869.BSE Sacheta Metals Limited 20231009 0 18.8 19.2 18.52 18.8 23338 18.8
531881.BSE Gujarat Metallic Coal & Coke Limited 20231009 0 25.09 25.09 25.09 25.09 512 25.09
531888.BSE Rexnord Electronics and Controls Limited 20231009 0 129 133.95 129 131.25 4522 131.25 up up correct
531893.BSE Sawaca Business Machines Limited 20231009 0 0.82 0.83 0.8 0.8 364540 0.8 down down correct
531900.BSE CCL International Limited 20231009 0 20.67 21.67 20.31 21.63 524 21.63 up up correct
531909.BSE Croissance Limited 20231009 0 3.78 3.78 3.77 3.78 40791 3.78
531917.BSE Twinstar Industries Limited 20231009 0 1.11 1.16 1.11 1.11 1511 1.11
531921.BSE Agarwal Industrial Corporation Limited 20231009 0 901.05 930 893.25 912.4 8845 912.4 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20231009 0 56.44 56.44 51.8 52.75 19948 52.75 down up incorrect
531950.BSE Vertex Securities Limited 20231009 0 3.63 3.7 3.39 3.4 79193 3.4 down down correct
531952.BSE Riba Textiles Limited 20231009 0 46.8 53 46.8 51.1 10572 51.1 up up correct
531977.BSE Chartered Logistics Limited 20231009 0 5.39 5.39 5.17 5.21 118035 5.21 down down correct
531978.BSE Ambika Cotton Mills Limited 20231009 0 1529.65 1529.65 1489.8 1490.7 860 1490.7 down up incorrect
531979.BSE Hind Aluminium Industries Limited 20231009 0 42.44 42.44 39.9 40.48 4375 40.48 down down correct
531996.BSE Odyssey Corporation Limited 20231009 0 6.9 6.9 6.55 6.72 6144 6.72 down up incorrect
532001.BSE Inducto Steels Limited 20231009 0 36 37 34.52 36.99 1134 36.99 up up correct
532005.BSE Sam Industries Limited 20231009 0 65 70.5 64 70 4207 70 up up correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20231009 0 16.49 16.49 16.49 16.49 11 16.49
532011.BSE Pooja Entertainment and Films Limited 20231009 0 256.45 256.45 251.55 251.55 80 251.55 down down correct
532015.BSE Gravity (India) Limited 20231009 0 4.39 4.39 4.15 4.15 1271 4.15 down down correct
532022.BSE Filatex Fashions Limited 20231009 0 14.58 14.58 13.8 14 246131 14 down down correct
532029.BSE Sindhu Trade Links Limited 20231009 0 26.05 26.52 25.27 25.32 1672 25.32 down down correct
532033.BSE Jain Studios Limited 20231009 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20231009 0 63.75 63.75 59.1 60.82 86779 60.82 down down correct
532053.BSE Wallfort Financial Services Limited 20231009 0 78.45 78.45 78.43 78.43 400 78.43 down down correct
532054.BSE KDDL Limited 20231009 0 1928.7 2054 1928.7 2040.2 941 2040.2 up up correct
532056.BSE Adinath Exim Resources Limited 20231009 0 18.9 18.9 18 18 765 18 down up incorrect
532067.BSE Kilpest India Limited 20231009 0 763.3 763.3 709.7 715.1 14374 715.1 down down correct
532070.BSE Sumuka Agro Industries Limited 20231009 0 147.9 147.9 137.3 142.7 7875 142.7 down down correct
532081.BSE KSS Limited 20231009 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20231009 0 2.05 2.1 2.05 2.1 9835 2.1 up up correct
532092.BSE Sagar Productions Limited 20231009 0 3.77 3.77 3.77 3.77 33175 3.77
532100.BSE Indo-City Infotech Limited 20231009 0 9.1 9.13 8.7 9.13 25046 9.13 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20231009 0 3.88 3.9 3.88 3.9 624 3.9 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20231009 0 13.2 13.2 12.19 12.24 207968 12.24 down down correct
532124.BSE Reliable Ventures India Limited 20231009 0 11.48 12 11.15 11.57 20198 11.57 up up correct
532134.BSE Bank of Baroda 20231009 0 211.05 215.3 210.4 211.75 776543 211.75 up up correct
532141.BSE Andhra Cements Limited 20231009 0 96.44 98.1 96.28 96.59 1109 96.59 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20231009 0 443.15 443.25 429.6 429.6 9687 429.6 down up incorrect
532145.BSE H S India Limited 20231009 0 11.5 12.49 11.15 11.9 22326 11.9 up up correct
532150.BSE Indraprastha Medical Corporation Limited 20231009 0 177.05 178.95 171 175.3 10896 175.3 down up incorrect
532156.BSE Vaibhav Global Limited 20231009 0 414.4 418.65 407.65 409.85 98761 409.85 down down correct
532160.BSE Gujarat State Financial Corporation 20231009 0 11 11.3 10.49 10.49 28857 10.49 down down correct
532162.BSE JK Paper Ltd 20231009 0 365 387.2 365 380.45 69663 380.45 up up correct
532163.BSE Saregama India Limited 20231009 0 346.05 353 343.05 345.5 9481 345.5 down up incorrect
532172.BSE Adroit Infotech Limited 20231009 0 22.55 22.57 21.5 21.63 14809 21.63 down down correct
532173.BSE CyberTech Systems and Software Limited 20231009 0 156.8 158.35 147.6 149.15 26422 149.15 down down correct
532180.BSE Dhanlaxmi Bank Limited 20231009 0 31.83 31.83 29.4 29.77 270487 29.77 down up incorrect
532183.BSE Gayatri Sugars Limited 20231009 0 23.58 23.58 22.66 22.66 213715 22.66 down up incorrect
532209.BSE The Jammu and Kashmir Bank Limited 20231009 0 112 113 108.35 110.05 1078574 110.05 down up incorrect
532212.BSE Archies Limited 20231009 0 24.3 26 24.3 25.87 25957 25.87 up up correct
532215.BSE Axis Bank Ltd 20231009 0 991.3 999.5 988.4 996.15 84698 996.15 up up correct
532216.BSE HB Stockholdings Limited 20231009 0 54.86 54.86 53.8 53.8 17 53.8 down down correct
532219.BSE Energy Development Company Limited 20231009 0 19.97 19.97 18.65 18.91 17041 18.91 down down correct
532221.BSE Sonata Software Limited 20231009 0 1021.4 1051 1021.4 1042.45 10778 1042.45 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20231009 0 83.9 84.73 80.51 83.09 4432 83.09 down down correct
532240.BSE India Nippon Electricals Limited 20231009 0 507.9 508 486.5 487.05 1354 487.05 down down correct
532256.BSE Nalwa Sons Investments Limited 20231009 0 2551.05 2591.55 2550 2562.85 308 2562.85 up down incorrect
532262.BSE TCI Industries Limited 20231009 0 1315 1315 1300 1300 6 1300 down down correct
532271.BSE Cybermate Infotek Limited 20231009 0 2.55 2.62 2.4 2.49 159540 2.49 down down correct
532284.BSE TCFC Finance Limited 20231009 0 39 39 37 37.38 3027 37.38 down down correct
532285.BSE Geojit Financial Services Limited 20231009 0 51.06 54 51.06 52.4 41632 52.4 up up correct
532286.BSE Jindal Steel & Power Limited 20231009 0 682.95 682.95 664 675.8 28922 675.8 down down correct
532290.BSE BLB Limited 20231009 0 22.51 22.51 21.75 21.92 19273 21.92 down down correct
532300.BSE Wockhardt Limited 20231009 0 229.55 231.8 226.45 227.7 57704 227.7 down down correct
532301.BSE Tata Coffee Limited 20231009 0 254.95 258.85 251.8 257.9 27686 257.9 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20231009 0 25 25 23.11 23.11 149188 23.11 down up incorrect
532320.BSE Vaarad Ventures Limited 20231009 0 17.74 17.74 16.2 16.95 1498 16.95 down down correct
532321.BSE Cadila Healthcare Limited 20231009 0 598.15 606.85 596.65 600.65 13272 600.65 up up correct
532323.BSE Shiva Cement Limited 20231009 0 49.02 50 47.99 48.38 146089 48.38 down down correct
532326.BSE Intense Technologies Limited 20231009 0 80.6 83.82 78.5 78.63 6855 78.63 down down correct
532329.BSE Danlaw Technologies India Limited 20231009 0 681.55 681.55 642.05 649.2 4020 649.2 down up incorrect
532333.BSE HB Portfolio Limited 20231009 0 54.06 54.06 52.35 53 969 53 down up incorrect
532344.BSE SoftSol India Limited 20231009 0 200.9 200.9 200.9 200.9 1 200.9
532345.BSE Gati Limited 20231009 0 146 151 145.5 146.35 60991 146.35 up down incorrect
532349.BSE Transport Corporation of India Limited 20231009 0 790 792 769.95 784.4 1234 784.4 down down correct
532350.BSE Padmalaya Telefilms Limited 20231009 0 4.03 4.03 4.03 4.03 17678 4.03
532351.BSE Aksh Optifibre Limited 20231009 0 11.36 11.36 10.71 11 86774 11 down down correct
532355.BSE Picturehouse Media Limited 20231009 0 6.29 6.49 5.97 6.44 6093 6.44 up up correct
532356.BSE Triveni Engineering & Industries Limited 20231009 0 372.05 385 372.05 376.6 94289 376.6 up up correct
532357.BSE Mukta Arts Limited 20231009 0 63.2 66 63.2 64.41 5979 64.41 up up correct
532362.BSE Nagpur Power and Industries Limited 20231009 0 145.95 145.95 125 137.35 228507 137.35 down down correct
532369.BSE Ramco Industries Limited 20231009 0 178 178 175.05 176.25 2287 176.25 down down correct
532370.BSE Ramco Systems Limited 20231009 0 296.05 306 296.05 302.3 4681 302.3 up up correct
532372.BSE Virinchi Limited 20231009 0 34.11 36.67 34.11 35.51 55897 35.51 up up correct
532373.BSE WeP Solutions Limited 20231009 0 29.11 29.11 29.11 29.11 29254 29.11
532374.BSE Sterlite Technologies Limited 20231009 0 155.4 157.35 153.1 153.7 121972 153.7 down down correct
532376.BSE MRO-TEK Realty Limited 20231009 0 60.25 61.19 59.95 60.99 1736 60.99 up down incorrect
532380.BSE Baba Arts Limited 20231009 0 13.73 13.73 12.6 12.97 13005 12.97 down up incorrect
532384.BSE Tyche Industries Limited 20231009 0 165.15 170.5 163.6 166.65 10259 166.65 up up correct
532386.BSE California Software Company Limited 20231009 0 14.19 14.19 13.95 14.02 2921 14.02 down down correct
532387.BSE Pritish Nandy Communications Ltd 20231009 0 37.51 37.51 37 37.06 2693 37.06 down down correct
532388.BSE Indian Overseas Bank 20231009 0 45.35 45.35 42.97 43.34 6765016 43.34 down up incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20231009 0 240.35 245 235.35 236.55 23283 236.55 down up incorrect
532395.BSE Axiscades Technologies Limited 20231009 0 560 577.6 525 577.6 43320 577.6 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20231009 0 6.37 6.37 6.37 6.37 181 6.37
532400.BSE Birlasoft Limited 20231009 0 502.85 524.45 502.85 515.7 85074 515.7 up up correct
532404.BSE Saven Technologies Limited 20231009 0 49.74 49.75 46.01 49.04 25455 49.04 down down correct
532406.BSE Avantel Limited 20231009 0 268.6 281 260 270.1 440254 270.1 up up correct
532407.BSE MosChip Technologies Limited 20231009 0 85 87 81 84.27 375760 84.27 down down correct
532408.BSE Megasoft Limited 20231009 0 45.91 45.91 45.91 45.91 6614 45.91
532410.BSE Transcorp International Limited 20231009 0 28.2 32.89 28.2 30.57 12511 30.57 up up correct
532419.BSE Smartlink Holdings Limited 20231009 0 188.05 188.05 177.4 178.65 7561 178.65 down down correct
532424.BSE Godrej Consumer Products Limited 20231009 0 968.7 973.45 962.1 966.9 8364 966.9 down down correct
532430.BSE BF Utilities Limited 20231009 0 610.05 626.45 600.4 602.2 20533 602.2 down down correct
532435.BSE Sanmit Infra Limited 20231009 0 76.99 78.61 75 77.17 66133 77.17 up up correct
532439.BSE Olectra Greentech Limited 20231009 0 1071 1183.3 1071 1143.3 87290 1143.3 up up correct
532440.BSE MPS Limited 20231009 0 1700 1720.75 1654.15 1695.3 2606 1695.3 down down correct
532443.BSE Cera Sanitaryware Limited 20231009 0 8057 8278 8057 8178.4 901 8178.4 up up correct
532455.BSE Shalimar Wires Industries Limited 20231009 0 19.46 19.47 19.46 19.46 2219 19.46
532456.BSE Compuage Infocom Limited 20231009 0 12.89 12.89 12.15 12.32 59580 12.32 down down correct
532457.BSE Gulshan Polyols Limited 20231009 0 217.95 222.75 215 215.7 7709 215.7 down down correct
532459.BSE Faze Three Autofab Limited 20231009 0 62.5 65.37 62.1 65.19 2206 65.19 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20231009 0 430 430 407 407.95 4076 407.95 down down correct
532461.BSE Punjab National Bank 20231009 0 75.91 75.91 72.85 73.36 6645536 73.36 down down correct
532468.BSE KAMA Holdings Limited 20231009 0 15950.0502 15990.9002 15500.0002 15589.9502 25945 3117.99 down down correct
532475.BSE Aptech Limited 20231009 0 284 284 273 275 7257 275 down down correct
532479.BSE ISMT Limited 20231009 0 75.01 75.3 73.1 73.27 31145 73.27 down up incorrect
532481.BSE Noida Toll Bridge Company Limited 20231009 0 7.8 7.84 7.29 7.6 85239 7.6 down down correct
532482.BSE Granules India Limited 20231009 0 360 364.45 353.6 356.05 67275 356.05 down up incorrect
532486.BSE Pokarna Limited 20231009 0 477.55 495.25 474 479.3 4319 479.3 up up correct
532488.BSE Divi's Laboratories Limited 20231009 0 3655 3798.65 3655 3702.65 6170 3702.65 up down incorrect
532493.BSE Astra Microwave Products Limited 20231009 0 446.9 456.25 426 440.15 39106 440.15 down down correct
532497.BSE Radico Khaitan Limited 20231009 0 1220 1243 1210.5 1218 9540 1218 down down correct
532503.BSE Rajapalayam Mills Limited 20231009 0 800 811 793 799.7 1730 799.7 down down correct
532505.BSE UCO Bank 20231009 0 42.02 42.35 40.1 40.41 4708730 40.41 down down correct
532507.BSE B.A.G. Films and Media Limited 20231009 0 5.6 5.6 5.2 5.29 38179 5.29 down down correct
532508.BSE Jindal Stainless Limited 20231009 0 465 467.35 456.35 459.8 24315 458.7676 down down correct
532513.BSE TVS Electronics Limited 20231009 0 350 350.05 339.5 342.2 2711 342.2 down up incorrect
532514.BSE Indraprastha Gas Limited 20231009 0 459.95 462 448.25 460.3 18998 460.3 up up correct
532523.BSE Biocon Limited 20231009 0 258.15 263.8 258.15 260.55 121532 260.55 up up correct
532524.BSE PTC India Limited 20231009 0 133 137.7 133 133.85 168817 133.85 up up correct
532525.BSE Bank of Maharashtra 20231009 0 47.55 47.55 45.02 45.32 2700474 45.32 down down correct
532527.BSE Ramkrishna Forgings Limited 20231009 0 603.05 642.6 603.05 630.85 29284 629.8258 up up correct
532529.BSE New Delhi Television Limited 20231009 0 215 215 205.65 206.35 17974 206.35 down down correct
532531.BSE Strides Pharma Science Limited 20231009 0 500.25 505.95 491 501.2 24789 501.2 up up correct
532539.BSE Minda Industries Limited 20231009 0 593.65 599.85 586.45 596.85 3919 596.85 up up correct
532543.BSE GP Petroleums Limited 20231009 0 52.99 53.3 51.5 52.44 37953 52.44 down down correct
532548.BSE Century Plyboards (India) Limited 20231009 0 641.05 649.25 636.65 639.5 7916 639.5 down down correct
532553.BSE Welspun Enterprises Limited 20231009 0 280 280 272 274.7 33328 274.7 down up incorrect
532555.BSE NTPC Limited 20231009 0 233.2 236.25 230.4 234.5 545316 232.2567 up up correct
532604.BSE S.A.L. Steel Limited 20231009 0 16 16.59 16 16 9675 16
532605.BSE JBM Auto Limited 20231009 0 1280 1281 1235.6 1260.5 3830 1260.5 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20231009 0 102.65 103.3 98 98.55 161974 98.55 down down correct
532612.BSE Indoco Remedies Limited 20231009 0 315.75 337.85 315.75 335.75 11711 335.75 up up correct
532613.BSE VIP Clothing Limited 20231009 0 54.05 57.4 52.9 53.49 167845 53.49 down down correct
532614.BSE Impex Ferro Tech Limited 20231009 0 3.09 3.09 3.09 3.09 4570 3.09
532617.BSE Jet Airways (India) Limited 20231009 0 67.4 68.8 67 67 246424 67 down down correct
532621.BSE Morarjee Textiles Limited 20231009 0 23.81 23.95 22.25 22.65 15186 22.65 down up incorrect
532624.BSE Jindal Photo Limited 20231009 0 500.1 507.35 493.7 494.85 689 494.85 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20231009 0 464 466.45 451.55 455.55 2097 455.55 down up incorrect
532627.BSE Jaiprakash Power Ventures Limited 20231009 0 9.42 9.45 8.94 9.08 47328031 9.08 down down correct
532628.BSE 3i Infotech Limited 20231009 0 40.99 40.99 38.7 39 154059 39 down down correct
532629.BSE McNally Bharat Engineering Company Limited 20231009 0 3.3 3.3 3.15 3.3 33603 3.3
532630.BSE Gokaldas Exports Limited 20231009 0 807.55 807.55 763.65 771.05 69206 771.05 down up incorrect
532633.BSE Allsec Technologies Limited 20231009 0 582.05 600 580.1 582.5 2993 582.5 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20231009 0 100.05 100.95 98.95 99.45 5427 99.45 down down correct
532638.BSE Shoppers Stop Limited 20231009 0 660 667.45 652.4 654.8 3868 654.8 down down correct
532642.BSE JSW Holdings Limited 20231009 0 4930.2 4931.2 4777.2 4835 50111 4835 down down correct
532644.BSE J.K. Cement Limited 20231009 0 3000.05 3141.55 3000.05 3087.75 1713 3087.75 up up correct
532645.BSE Beeyu Overseas Limited 20231009 0 2.95 3.02 2.95 3.02 26092 3.02 up up correct
532648.BSE Yes Bank Limited 20231009 0 17.15 17.2 16.85 16.93 22050641 16.93 down down correct
532649.BSE Nectar Lifesciences Limited 20231009 0 23.58 23.83 23.13 23.33 9238 23.33 down down correct
532651.BSE SPL Industries Limited 20231009 0 72 72 68.45 69.24 8470 69.24 down down correct
532652.BSE The Karnataka Bank Limited 20231009 0 243.7 243.8 237.15 238.9 84269 238.9 down down correct
532654.BSE McLeod Russel India Limited 20231009 0 20.2 20.98 19.6 19.71 22379 19.71 down up incorrect
532656.BSE Facor Alloys Limited 20231009 0 7.88 7.98 7.55 7.76 473778 7.76 down down correct
532659.BSE IDFC Limited 20231009 0 123 123.5 121.15 122.7 701296 122.7 down up incorrect
532662.BSE HT Media Limited 20231009 0 25 27.93 24.45 25.99 385709 25.99 up up correct
532663.BSE Sasken Technologies Limited 20231009 0 1320.05 1369.1 1271.75 1307.7 20804 1294.0958 down down correct
532666.BSE FCS Software Solutions Limited 20231009 0 2.99 2.99 2.72 2.75 10277530 2.75 down down correct
532667.BSE Suzlon Energy Limited 20231009 0 28.11 28.39 27.69 27.69 32270910 27.69 down down correct
532668.BSE Aurionpro Solutions Limited 20231009 0 1399.95 1429 1325 1385.2 2152 1385.2 down down correct
532670.BSE Shree Renuka Sugars Limited 20231009 0 54 55.05 53.11 53.52 917433 53.52 down down correct
532673.BSE K.M. Sugar Mills Limited 20231009 0 35.01 35.36 34.19 34.4 59159 34.4 down down correct
532683.BSE AIA Engineering Limited 20231009 0 3350.1 3425.55 3350.1 3405.15 784 3405.15 up up correct
532684.BSE Everest Kanto Cylinder Limited 20231009 0 114.2 115.2 112.15 112.7 74952 112.7 down down correct
532686.BSE Kernex Microsystems (India) Limited 20231009 0 478 499.75 470 490.15 4231 490.15 up up correct
532687.BSE Repro India Limited 20231009 0 751 761 743.5 753.7 112 753.7 up down incorrect
532689.BSE PVR Limited 20231009 0 1699.95 1699.95 1662.85 1673 6097 1673 down down correct
532692.BSE Radha Madhav Corporation Limited 20231009 0 2.04 2.04 1.87 1.87 24191 1.87 down up incorrect
532695.BSE Celebrity Fashions Limited 20231009 0 19.34 19.34 17.83 18.02 56487 18.02 down down correct
532696.BSE Educomp Solutions Limited 20231009 0 2.48 2.48 2.48 2.48 300 2.48
532698.BSE Nitin Spinners Limited 20231009 0 279 281.8 273.6 280.2 10877 280.2 up down incorrect
532699.BSE Royal Orchid Hotels Limited 20231009 0 324.4 332.15 309.95 317.05 27386 317.05 down down correct
532700.BSE Entertainment Network (India) Limited 20231009 0 176 176 168.25 170.95 4293 170.95 down down correct
532701.BSE Cella Space Limited 20231009 0 8.89 8.89 8.6 8.6 5875 8.6 down down correct
532705.BSE Jagran Prakashan Limited 20231009 0 99.8 102.1 98.15 99.1 16681 99.1 down down correct
532707.BSE Dynemic Products Limited 20231009 0 313 325.95 313 321.3 3166 321.3 up up correct
532712.BSE Reliance Communications Limited 20231009 0 1.7 1.72 1.64 1.64 1537792 1.64 down down correct
532713.BSE Sakuma Exports Limited 20231009 0 16.51 16.52 16.15 16.16 59243 16.16 down down correct
532714.BSE KEC International Limited 20231009 0 671.5 685 660.4 665.8 5285 665.8 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20231009 0 108 108 99.9 100.49 6906 100.49 down up incorrect
532717.BSE Indo Tech Transformers Limited 20231009 0 459.75 459.75 459.75 459.75 502 459.75
532719.BSE B.L. Kashyap and Sons Limited 20231009 0 65.06 68.84 64.8 66.67 195692 66.67 up down incorrect
532721.BSE VISA Steel Limited 20231009 0 15.9 15.9 15.9 15.9 30168 15.9
532722.BSE NITCO Limited 20231009 0 19.72 19.72 18.11 18.39 68460 18.39 down down correct
532725.BSE Solar Industries India Limited 20231009 0 5359.95 5359.95 5119.7 5155.65 12891 5155.65 down down correct
532726.BSE Gallantt Metal Limited 20231009 0 86.92 88.2 85.8 86.4 2650 86.4 down down correct
532728.BSE Malu Paper Mills Limited 20231009 0 38 38 35.61 35.98 3037 35.98 down down correct
532729.BSE Uttam Sugar Mills Limited 20231009 0 410.05 417.25 404 407 17193 407 down down correct
532734.BSE Godawari Power & Ispat Limited 20231009 0 580.1 593.05 578 581.35 46164 581.35 up down incorrect
532742.BSE Paushak Limited 20231009 0 6232.3 6295.9 6205.5 6211.05 1755 6211.05 down down correct
532744.BSE GTN Textiles Limited 20231009 0 12.2 12.2 11.31 11.75 1483 11.75 down up incorrect
532745.BSE Inditrade Capital Limited 20231009 0 43.61 43.61 42.28 42.28 6868 42.28 down up incorrect
532748.BSE Prime Focus Limited 20231009 0 96.9 96.9 93.3 95.34 17196 95.34 down down correct
532749.BSE Allcargo Logistics Limited 20231009 0 263.5 268.85 263.5 264.8 27255 264.8 up down incorrect
532757.BSE Voltamp Transformers Limited 20231009 0 4303.45 4404.85 4281.7 4298.4 1090 4298.4 down down correct
532759.BSE Atlanta Limited 20231009 0 14.09 14.6 14 14.4 24240 14.4 up up correct
532760.BSE Deep Energy Resources Limited 20231009 0 158 161.75 150.2 160 1044 160 up up correct
532761.BSE HOV Services Limited 20231009 0 59.58 59.58 53.5 53.83 11269 53.83 down up incorrect
532764.BSE GeeCee Ventures Limited 20231009 0 201.05 201.3 189.9 194.35 11343 194.35 down up incorrect
532767.BSE Gayatri Projects Limited 20231009 0 6.49 6.49 6.03 6.04 27213 6.04 down up incorrect
532768.BSE Fiem Industries Limited 20231009 0 1799.95 1803.25 1770 1782.8 529 1782.8 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20231009 0 21.51 22.63 21.2 22 6464 22 up up correct
532774.BSE Inspirisys Solutions Limited 20231009 0 62.55 62.55 62.5 62.5 985 62.5 down down correct
532777.BSE Info Edge (India) Limited 20231009 0 4120.05 4230.75 4120.05 4208.35 3453 4208.35 up up correct
532780.BSE Parsvnath Developers Limited 20231009 0 11 11.02 10.68 10.68 165027 10.68 down up incorrect
532782.BSE Sutlej Textiles and Industries Limited 20231009 0 56.49 56.49 54 54.21 10055 54.21 down down correct
532783.BSE LT Foods Limited 20231009 0 169.8 170.55 165.9 169.9 48287 169.9 up up correct
532784.BSE Sobha Limited 20231009 0 704.95 732 686.55 713.6 34602 713.6 up up correct
532785.BSE Ruchira Papers Limited 20231009 0 140.05 140.25 136.4 137.15 26964 137.15 down up incorrect
532790.BSE Tanla Platforms Limited 20231009 0 1002.15 1026.75 985 1022.1 24696 1022.1 up up correct
532794.BSE Zee Media Corporation Limited 20231009 0 13.19 13.32 12.62 12.92 1648950 12.92 down down correct
532796.BSE Lumax Auto Technologies Limited 20231009 0 377.95 377.95 366 366.3 5083 366.3 down up incorrect
532797.BSE Autoline Industries Limited 20231009 0 109.08 109.08 109.08 109.08 11025 109.08
532798.BSE Network18 Media & Investments Limited 20231009 0 72 72 67.95 70.94 314440 70.94 down down correct
532799.BSE Hubtown Limited 20231009 0 59 60.7 58.71 59.26 39859 59.26 up up correct
532801.BSE Cambridge Technology Enterprises Limited 20231009 0 62.8 63.5 58.9 59.29 27439 59.29 down down correct
532805.BSE Redington (India) Limited 20231009 0 154 154.95 152.15 153.1 27912 153.1 down down correct
532808.BSE Pearl Global Industries Limited 20231009 0 1069 1069 1005.6 1011.85 3076 1011.85 down down correct
532809.BSE Firstsource Solutions Limited 20231009 0 160 163.1 159.3 160.5 34578 160.5 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20231009 0 727.15 727.15 694.35 699.15 5788 699.15 down up incorrect
532812.BSE Transwarranty Finance Limited 20231009 0 10.47 10.47 9.51 9.73 4554 9.73 down down correct
532817.BSE Oriental Trimex Limited 20231009 0 7.1 7.14 6.95 6.95 3161 6.95 down down correct
532822.BSE Vodafone Idea Limited 20231009 0 10.72 11.39 10.56 10.9 51292207 10.9 up up correct
532826.BSE Raj Television Network Limited 20231009 0 51.46 55.49 50.4 52.35 21028 52.35 up up correct
532829.BSE Lehar Footwears Limited 20231009 0 172.45 175 164.45 168.9 6638 168.9 down up incorrect
532832.BSE Indiabulls Real Estate Limited 20231009 0 78.25 81.8 77.58 77.95 1106280 77.95 down up incorrect
532834.BSE Camlin Fine Sciences Limited 20231009 0 160 163.9 158.6 159.85 38210 159.85 down up incorrect
532835.BSE ICRA Limited 20231009 0 5419.45 5450 5416 5450 12 5450 up up correct
532839.BSE Dish TV India Limited 20231009 0 17.8 17.8 17.15 17.3 991254 17.3 down down correct
532841.BSE Sahyadri Industries Limited 20231009 0 424.95 424.95 411.8 412.95 271 412.95 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20231009 0 585.25 596.75 574.75 579.75 5057 579.75 down down correct
532845.BSE TGB Banquets and Hotels Limited 20231009 0 10.15 10.15 9.72 9.86 13634 9.86 down down correct
532847.BSE Hilton Metal Forging Limited 20231009 0 160.5 160.5 150.7 157 5289 157 down down correct
532848.BSE Delta Corp Limited 20231009 0 137.4 144.8 135.55 141.35 1236044 141.35 up up correct
532851.BSE Insecticides (India) Limited 20231009 0 522.7 522.7 502.5 509.6 1368 509.6 down down correct
532853.BSE Asahi Songwon Colors Limited 20231009 0 243.3 245.2 240.85 243.2 433 243.2 down down correct
532855.BSE Haryana Capfin Limited 20231009 0 86.07 95.95 86.07 90.07 2409 90.07 up up correct
532859.BSE Hinduja Global Solutions Limited 20231009 0 999 1000.05 983 986.05 2192 986.05 down down correct
532864.BSE Nelcast Limited 20231009 0 160 161 155.6 158.85 54336 158.85 down up incorrect
532867.BSE V2 Retail Limited 20231009 0 172.6 172.6 169.2 169.35 4348 169.35 down down correct
532868.BSE DLF Limited 20231009 0 547.8 547.8 536.5 540.9 187068 540.9 down up incorrect
532869.BSE Tarmat Limited 20231009 0 88.99 89.7 84.6 85.98 27306 85.98 down down correct
532870.BSE Ankit Metal & Power Limited 20231009 0 5.01 5.01 5.01 5.01 576 5.01
532872.BSE Sun Pharma Advanced Research Company Limited 20231009 0 229 230.05 224.4 227.25 25643 227.25 down down correct
532875.BSE Allied Digital Services Limited 20231009 0 124.95 124.95 119.35 119.95 74049 119.95 down down correct
532878.BSE Alpa Laboratories Limited 20231009 0 74.96 74.96 73 73.05 2068 73.05 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20231009 0 137 147.55 133.8 142.65 1185 142.65 up up correct
532884.BSE Refex Industries Limited 20231009 0 610 620.05 604.05 609 15083 609 down down correct
532885.BSE Central Bank of India 20231009 0 48.33 48.6 46.41 46.8 2342283 46.8 down up incorrect
532889.BSE K.P.R. Mill Limited 20231009 0 726.05 737 720 722.5 18575 722.5 down down correct
532891.BSE Puravankara Limited 20231009 0 131.9 131.9 121.3 123.6 32736 123.6 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20231009 0 939.95 939.95 891.3 897.9 23126 897.9 down down correct
532893.BSE VTM Limited 20231009 0 57.62 61.19 57.62 58.52 4308 58.52 up up correct
532894.BSE Indowind Energy Limited 20231009 0 13.5 13.5 12.9 13.39 62144 13.39 down down correct
532896.BSE Magnum Ventures Limited 20231009 0 40 40 38 38.89 20279 38.89 down up incorrect
532907.BSE IL&FS Engineering and Construction Company Limited 20231009 0 20.63 20.63 20.63 20.63 37980 20.63
532915.BSE Religare Enterprises Limited 20231009 0 237.05 239.4 235.3 236 53907 236 down down correct
532916.BSE Barak Valley Cements Limited 20231009 0 39 39 37.71 37.71 682 37.71 down up incorrect
532918.BSE Rathi Bars Limited 20231009 0 22.1 25 22.1 24.55 17292 24.55 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20231009 0 805.05 818.3 784.8 789.9 305336 789.9 down down correct
532922.BSE Edelweiss Financial Services Limited 20231009 0 69 69 64.25 66.41 1026367 66.41 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20231009 0 9.25 9.25 8.46 8.46 28565 8.46 down down correct
532926.BSE Jyothy Labs Limited 20231009 0 350.1 361.4 350.1 360.45 29940 360.45 up up correct
532927.BSE eClerx Services Limited 20231009 0 2130 2145.7 2051 2092.8 16160 2092.8 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20231009 0 170.05 170.6 163.85 166.05 54072 166.05 down down correct
532929.BSE Brigade Enterprises Limited 20231009 0 590.05 618.95 581.7 601.4 5753 601.4 up down incorrect
532930.BSE BGR Energy Systems Limited 20231009 0 72.18 72.18 68.5 69.14 67593 69.14 down down correct
532931.BSE Burnpur Cement Limited 20231009 0 4.9 4.9 4.69 4.81 52361 4.81 down down correct
532932.BSE Manaksia Limited 20231009 0 136.75 137.65 132.55 132.85 8945 132.85 down down correct
532933.BSE Porwal Auto Components Limited 20231009 0 40.85 40.85 38.9 39.7 11313 39.7 down down correct
532934.BSE PPAP Automotive Limited 20231009 0 265.1 278.1 258.9 265 10205 265 down down correct
532935.BSE Aries Agro Limited 20231009 0 178 179.25 174.95 176.9 5501 176.9 down down correct
532937.BSE Kuantum Papers Limited 20231009 0 179 184 176.8 178.6 13440 178.6 down up incorrect
532942.BSE KNR Constructions Limited 20231009 0 282 285.55 277.2 278.9 69980 278.9 down down correct
532944.BSE OnMobile Global Limited 20231009 0 112.1 114.5 108.05 108.85 180432 108.85 down down correct
532945.BSE Shriram EPC Limited 20231009 0 14.5 15.94 13.9 15.15 5575589 15.15 up up correct
532946.BSE Bang Overseas Limited 20231009 0 49.38 50.85 48.8 48.97 2749 48.97 down down correct
532947.BSE IRB Infrastructure Developers Limited 20231009 0 32.19 32.65 31.05 31.22 2298178 31.22 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20231009 0 329 329 297.7 299.15 271 299.15 down down correct
532953.BSE V-Guard Industries Limited 20231009 0 288.05 292 281.7 282.8 27004 282.8 down down correct
532955.BSE REC Limited 20231009 0 280.05 285.45 278.4 280.45 890390 280.45 up up correct
532957.BSE Gokak Textiles Limited 20231009 0 45.15 46.44 45.15 46.44 2961 46.44 up up correct
532966.BSE Titagarh Wagons Limited 20231009 0 751.15 759 735 742.85 114998 742.85 down down correct
532967.BSE Kiri Industries Limited 20231009 0 266.7 267 262.1 263.4 11434 263.4 down down correct
532974.BSE Aditya Birla Money Limited 20231009 0 80.05 84.49 79.1 79.96 83148 79.96 down up incorrect
532975.BSE Aishwarya Technologies and Telecom Limited 20231009 0 6.9 6.9 6.9 6.9 2241 6.9
532976.BSE Jai Balaji Industries Limited 20231009 0 513.95 515.9 482.15 496.35 19940 496.35 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20231009 0 38 39.14 37.1 37.43 104198 37.43 down down correct
532983.BSE RPG Life Sciences Limited 20231009 0 1210 1266.75 1210 1250.55 3871 1250.55 up down incorrect
532986.BSE Niraj Cement Structurals Limited 20231009 0 39 39 36.34 36.46 17379 36.46 down down correct
532992.BSE CHL Limited 20231009 0 26.7 26.7 25.4 25.4 102 25.4 down down correct
532994.BSE Archidply Industries Limited 20231009 0 74.2 76.2 70.5 70.87 80655 70.87 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20231009 0 80.62 86 80.61 86 610 86 up up correct
533001.BSE Somi Conveyor Beltings Limited 20231009 0 61.68 61.68 59.59 61.68 25331 61.68
533007.BSE LGB Forge Limited 20231009 0 9.45 9.64 9.05 9.33 74215 9.33 down down correct
533014.BSE Sicagen India Limited 20231009 0 43.14 43.14 41.15 41.43 25023 41.43 down down correct
533019.BSE Simplex Papers Limited 20231009 0 1069.85 1069.85 981.25 990.2 118 990.2 down down correct
533022.BSE 20 Microns Limited 20231009 0 155.45 155.45 155.45 155.45 4933 155.45
533023.BSE WABCO India Limited 20231009 0 14721.05 15020.45 14721 14871.5 206 14871.5 up up correct
533033.BSE Isgec Heavy Engineering Limited 20231009 0 702.05 720 692.95 714.7 13217 714.7 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20231009 0 415.65 422.45 407.05 409.05 24278 409.05 down down correct
533080.BSE Mold-Tek Packaging Limited 20231009 0 889.55 905.95 876.5 886.15 2781 886.15 down down correct
533090.BSE Excel Realty N Infra Limited 20231009 0 0.4 0.4 0.4 0.4 72971 0.4
533095.BSE Bengal & Assam Company Limited 20231009 0 5600 5653.25 5560 5610.05 308 5610.05 up up correct
533104.BSE Globus Spirits Limited 20231009 0 856.85 856.85 837.5 848.75 21657 848.75 down down correct
533106.BSE Oil India Limited 20231009 0 296.3 318.25 296.3 311.15 653143 311.15 up down incorrect
533108.BSE Bhilwara Technical Textiles Limited 20231009 0 26.24 26.24 25.22 25.64 34391 25.64 down up incorrect
533121.BSE Expleo Solutions Limited 20231009 0 1370 1377.2 1358 1372.15 936 1372.15 up up correct
533122.BSE RattanIndia Power Limited 20231009 0 6.84 6.84 6.64 6.65 16320890 6.65 down down correct
533137.BSE DEN Networks Limited 20231009 0 51 51.42 49.92 50.09 279110 50.09 down down correct
533138.BSE Astec LifeSciences Limited 20231009 0 1302.6 1340.1 1301.9 1308.65 1754 1308.65 up up correct
533146.BSE D-Link (India) Limited 20231009 0 325.85 334.35 323.3 325.9 42502 325.9 up up correct
533149.BSE Essar Securities Limited 20231009 0 10.11 10.11 9.2 10.07 18401 10.07 down down correct
533151.BSE D. B. Corp Limited 20231009 0 258 268 255.85 257.25 8990 257.25 down down correct
533152.BSE MBL Infrastructures Limited 20231009 0 27.06 28.3 26.89 26.89 22401 26.89 down down correct
533155.BSE Jubilant FoodWorks Limited 20231009 0 532.55 539.9 525.5 536.9 39258 536.9 up down incorrect
533156.BSE Vascon Engineers Limited 20231009 0 72 78.45 69.87 73.74 2103645 73.74 up up correct
533160.BSE D B Realty Limited 20231009 0 164.7 164.9 158.25 159.35 107407 159.35 down down correct
533161.BSE Emmbi Industries Limited 20231009 0 113.8 114.25 107.95 110.25 13355 110.25 down down correct
533162.BSE Hathway Cable and Datacom Limited 20231009 0 20.1 20.29 19.19 19.3 3023479 19.3 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20231009 0 18.56 19.7 18.56 19.7 177 19.7 up up correct
533164.BSE Texmo Pipes and Products Limited 20231009 0 70.65 70.75 69.4 69.66 18930 69.66 down down correct
533166.BSE Sundaram Multi Pap Limited 20231009 0 3.32 3.61 3.27 3.36 274977 3.36 up down incorrect
533167.BSE Coromandel Engineering Company Limited 20231009 0 37.91 37.91 37.25 37.91 200713 37.91
533168.BSE Rossell India Limited 20231009 0 492.15 509.9 487.45 491.9 9307 491.9 down down correct
533169.BSE Man Infraconstruction Limited 20231009 0 157.7 157.7 151.05 151.95 142789 151.95 down down correct
533170.BSE Tamboli Capital Limited 20231009 0 170 172 166.05 168.3 13052 168.3 down up incorrect
533177.BSE IL&FS Transportation Networks Limited 20231009 0 4.98 4.98 4.98 4.98 85259 4.98
533181.BSE IntraSoft Technologies Limited 20231009 0 133.45 133.55 129.25 130.5 5125 130.5 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20231009 0 35.49 38 35.01 36.66 213857 36.66 up up correct
533193.BSE Kirloskar Electric Company Limited 20231009 0 127.2 136.5 121.5 127.15 216511 127.15 down down correct
533202.BSE NEL Holdings South Limited 20231009 0 3.21 3.21 3.21 3.21 20084 3.21
533206.BSE SJVN Limited 20231009 0 70.57 71.25 69.2 69.64 2687783 69.64 down down correct
533208.BSE Emami Paper Mills Limited 20231009 0 137 137 126.4 129.7 479 129.7 down down correct
533210.BSE Kriti Nutrients Limited 20231009 0 72.05 73.69 71 72.28 3026 72.28 up up correct
533212.BSE GKB Ophthalmics Limited 20231009 0 98 99.5 95 98 1563 98
533217.BSE Hindustan Media Ventures Limited 20231009 0 72.1 84.28 71.25 80.06 129017 80.06 up up correct
533218.BSE Emami Realty Limited 20231009 0 76.1 76.65 73.9 75.11 6957 75.11 down down correct
533227.BSE Asian Hotels (East) Limited 20231009 0 137 138.45 137 137.85 265 137.85 up down incorrect
533229.BSE Bajaj Consumer Care Limited 20231009 0 220 229.15 220 220.85 60739 220.85 up up correct
533248.BSE Gujarat Pipavav Port Limited 20231009 0 122.8 131.5 122.8 128.8 192476 128.8 up up correct
533259.BSE Sastasundar Ventures Limited 20231009 0 303.75 303.75 285.25 297.45 1465 297.45 down down correct
533260.BSE Career Point Limited 20231009 0 192 192 185 185 2115 185 down down correct
533261.BSE Eros International Media Limited 20231009 0 18.51 18.51 17.6 17.91 85780 17.91 down up incorrect
533262.BSE Ramky Infrastructure Limited 20231009 0 566.6 583.15 566.6 578.7 6505 578.7 up down incorrect
533263.BSE Orient Green Power Company Limited 20231009 0 13.9 13.9 13.45 13.45 1348495 13.45 down down correct
533267.BSE Cantabil Retail India Limited 20231009 0 1149.55 1183.9 1149.55 1174.5 9275 234.9 up up correct
533269.BSE VA Tech Wabag Limited 20231009 0 440.05 454.5 440.05 447.9 36619 447.9 up up correct
533270.BSE Bedmutha Industries Limited 20231009 0 141 152.5 141 151.15 35114 151.15 up up correct
533271.BSE Ashoka Buildcon Limited 20231009 0 122 125.85 119.4 125 420986 125 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20231009 0 298.6 306.15 298.6 298.6 157038 298.6
533275.BSE Gyscoal Alloys Limited 20231009 0 2.77 3.04 2.74 2.9 1161556 2.9 up up correct
533278.BSE Coal India Limited 20231009 0 286 288.9 283.15 287.65 115202 287.65 up up correct
533282.BSE Gravita India Limited 20231009 0 881 891.65 861.6 881.55 74839 881.55 up down incorrect
533284.BSE R.P.P. Infra Projects Limited 20231009 0 80 80 77.14 77.3 65138 77.3 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20231009 0 60.49 62 58.14 59.47 28220 59.47 down down correct
533286.BSE MOIL Limited 20231009 0 211.2 212.55 207.05 208.7 38071 208.7 down down correct
533287.BSE Zee Learn Limited 20231009 0 6.73 6.73 6.73 6.73 336899 6.73
533289.BSE Kesar Terminals & Infrastructure Limited 20231009 0 53 56.45 53 55 21484 55 up up correct
533292.BSE A2Z Infra Engineering Limited 20231009 0 9.45 9.7 9.23 9.52 25458 9.52 up up correct
533293.BSE Kirloskar Oil Engines Limited 20231009 0 530 530 508.9 518.65 11376 518.65 down down correct
533295.BSE Punjab & Sind Bank 20231009 0 43.01 44.5 42.52 42.76 733531 42.76 down up incorrect
533296.BSE Future Market Networks Limited 20231009 0 5.67 5.9 5.66 5.88 4917 5.88 up up correct
533298.BSE Surana Solar Limited 20231009 0 24 24 23.1 23.21 15461 23.21 down down correct
533302.BSE Kalyani Investment Company Limited 20231009 0 2898.65 2950 2860 2868.5 317 2868.5 down down correct
533303.BSE BF Investment Limited 20231009 0 505.65 512.5 491 494.2 7234 494.2 down down correct
533306.BSE Summit Securities Limited 20231009 0 962.4 981.75 950 952.4 734 952.4 down up incorrect
533315.BSE Innovassynth Investments Limited 20231009 0 28.56 29.98 27.14 27.23 833 27.23 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20231009 0 11.48 11.51 10.97 11.28 21809 11.28 down down correct
533320.BSE Jubilant Industries Limited 20231009 0 684.95 684.95 590.1 596.95 27786 596.95 down down correct
533329.BSE Indian Terrain Fashions Limited 20231009 0 64.2 64.2 61.35 62 50722 62 down down correct
533333.BSE Fineotex Chemical Limited 20231009 0 312.6 313.75 306.85 308 25433 308 down down correct
533339.BSE Zen Technologies Limited 20231009 0 718 721.5 699.4 709.45 33318 709.45 down down correct
533344.BSE PTC India Financial Services Limited 20231009 0 27.8 28.02 27.22 27.31 207088 27.31 down down correct
533398.BSE Muthoot Finance Limited 20231009 0 1170.05 1200.85 1170.05 1190.5 14934 1190.5 up up correct
533400.BSE Future Consumer Limited 20231009 0 0.84 0.84 0.84 0.84 593337 0.84
533407.BSE CIL Nova Petrochemicals Limited 20231009 0 22.7 22.7 22.13 22.16 2444 22.16 down down correct
533427.BSE VMS Industries Limited 20231009 0 32.63 32.63 32.63 32.63 2864 32.63
533451.BSE Karma Energy Limited 20231009 0 52.36 52.36 49.2 52 9529 52 down down correct
533470.BSE Rushil Décor Limited 20231009 0 288 288 272.5 274.25 1671 274.25 down down correct
533477.BSE Enkei Wheels (India) Limited 20231009 0 595.55 604.55 576 585.55 2246 585.55 down up incorrect
533482.BSE Kridhan Infra Limited 20231009 0 2.82 2.82 2.82 2.82 2713 2.82
533506.BSE Inventure Growth & Securities Limited 20231009 0 2.27 2.3 2.21 2.24 1236038 2.24 down down correct
533543.BSE Brooks Laboratories Limited 20231009 0 90 93.71 88.21 93.71 1203 93.71 up down incorrect
533552.BSE Rupa & Company Limited 20231009 0 268 269.4 262.3 262.65 12372 262.65 down down correct
533553.BSE TD Power Systems Limited 20231009 0 240.05 256 240.05 253.95 4234 253.95 up up correct
533581.BSE PG Electroplast Limited 20231009 0 1800 1900 1800 1873.15 7511 1873.15 up up correct
533602.BSE Lesha Industries Limited 20231009 0 4.01 4.1 4.01 4.04 128784 4.04 up up correct
533605.BSE Setubandhan Infrastructure Limited 20231009 0 0.86 0.86 0.86 0.86 8624 0.86
533608.BSE RDB Rasayans Limited 20231009 0 114.15 115 113 113.4 7797 113.4 down down correct
533629.BSE Tijaria Polypipes Limited 20231009 0 5.75 6.2 5.56 5.96 1813 5.96 up up correct
533632.BSE Onelife Capital Advisors Limited 20231009 0 16.02 16.29 14.89 14.95 12208 14.95 down up incorrect
533638.BSE Flexituff Ventures International Limited 20231009 0 50.78 50.78 48 50 3841 50 down down correct
533644.BSE Ujaas Energy Limited 20231009 0 2.54 2.54 2.45 2.48 66116 2.48 down down correct
533655.BSE Triveni Turbine Limited 20231009 0 397.4 412 397.4 401.85 44119 401.85 up down incorrect
533676.BSE Indo Thai Securities Ltd 20231009 0 220.55 224.8 216.5 220.45 1335 220.45 down up incorrect
533758.BSE APL Apollo Tubes Limited 20231009 0 1601.1 1611 1564.35 1572.15 11507 1572.15 down down correct
533761.BSE GPT Infraprojects Limited 20231009 0 102.32 102.32 100.8 100.8 34267 100.8 down down correct
533896.BSE Fervent Synergies Limited 20231009 0 21.45 21.45 18.11 18.92 1376 18.92 down down correct
533982.BSE Tera Software Limited 20231009 0 46.39 46.39 43.05 44.18 23425 44.18 down down correct
534060.BSE PMC Fincorp Limited 20231009 0 1.61 1.69 1.61 1.66 798618 1.66 up up correct
534063.BSE Futuristic Solutions Limited 20231009 0 57 58.37 52.83 57.49 518 57.49 up up correct
534064.BSE Alliance Integrated Metaliks Limited 20231009 0 29.86 29.86 28.06 28.49 13873 28.49 down down correct
534076.BSE RHI Magnesita India Limited 20231009 0 715.05 729.35 705.5 715.2 16013 715.2 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20231009 0 2090.05 2149.5 2050 2077.85 252537 2077.85 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20231009 0 347.4 352.7 339.95 348.1 31317 348.1 up up correct
534190.BSE Olympic Cards Limited 20231009 0 3.8 3.96 3.61 3.65 10883 3.65 down down correct
534309.BSE NBCC (India) Limited 20231009 0 60.4 60.4 57.6 57.87 1025506 57.87 down down correct
534312.BSE MT Educare Limited 20231009 0 4.3 4.3 4.25 4.25 5370 4.25 down down correct
534328.BSE Hexa Tradex Limited 20231009 0 146.85 149.85 145.4 145.4 1272 145.4 down down correct
534338.BSE Max Heights Infrastructure Limited 20231009 0 40.25 41.35 40.25 41.35 15380 41.35 up up correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20231009 0 117.65 121.2 112.9 114.8 131450 114.8 down down correct
534392.BSE Vardhman Special Steels Limited 20231009 0 191.05 206.85 191.05 204.05 10074 204.05 up down incorrect
534425.BSE Speciality Restaurants Limited 20231009 0 203 203 195.75 197.85 5170 197.85 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20231009 0 5.55 5.55 5.2 5.35 5765 5.35 down up incorrect
534535.BSE Bio Green Papers Limited 20231009 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20231009 0 57.16 57.16 54.65 55.01 222512 55.01 down down correct
534598.BSE S. E. Power Limited 20231009 0 15.23 15.23 15.23 15.23 147 15.23
534600.BSE JTL Infra Limited 20231009 0 233.1 234.7 228.2 229.1 25809 229.1 down down correct
534612.BSE Advance Metering Technology Limited 20231009 0 30.49 30.49 30.49 30.49 1607 30.49
534615.BSE North Eastern Carrying Corporation Limited 20231009 0 22.7 23.1 22.52 22.7 23650 22.7
534618.BSE Sangam Renewables Limited 20231009 0 1351.1 1378.05 1325.05 1355.8 29546 1355.8 up down incorrect
534623.BSE Jupiter Infomedia Limited 20231009 0 23.49 23.49 22 22.16 6281 22.16 down down correct
534674.BSE Ducon Infratechnolgies Limited 20231009 0 6.98 6.98 6.89 6.89 5915 6.89 down down correct
534680.BSE SRG Housing Finance Limited 20231009 0 255.55 258.05 249.5 249.55 585 249.55 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20231009 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20231009 0 1.03 1.03 0.99 0.99 18246 0.99 down up incorrect
534732.BSE Intellivate Capital Advisors Limited 20231009 0 35.04 35.14 33.52 34.09 54865 34.047 down down correct
534733.BSE Supremex Shine Steels Limited 20231009 0 11.37 11.65 10.81 10.95 70059 10.95 down down correct
534742.BSE Zuari Agro Chemicals Limited 20231009 0 155 155 149.2 150.2 10095 150.2 down up incorrect
534748.BSE Steel Exchange India Limited 20231009 0 8.7 8.7 7.85 7.98 1983054 7.98 down down correct
534755.BSE Trio Mercantile & Trading Limited 20231009 0 0.73 0.73 0.71 0.71 53223 0.71 down down correct
534758.BSE Cigniti Technologies Limited 20231009 0 806.05 844 806.05 823.65 29569 823.65 up down incorrect
534796.BSE CDG Petchem Limited 20231009 0 41.53 41.53 41.53 41.53 1986 41.53
534809.BSE PC Jeweller Limited 20231009 0 27.19 27.19 25.96 26.39 689106 26.39 down down correct
534816.BSE Indus Towers Limited 20231009 0 180 182.95 177 178.95 308343 178.95 down down correct
534976.BSE V-Mart Retail Limited 20231009 0 1980.05 1998 1945 1966.15 1899 1966.15 down down correct
535204.BSE Mukta Agriculture Limited 20231009 0 3.3 3.39 3.3 3.37 9848 3.37 up up correct
535205.BSE Mystic Electronics Limited 20231009 0 3.53 3.54 3.29 3.29 11870 3.29 down down correct
535279.BSE Bothra Metals and Alloys Limited 20231009 0 7.94 7.94 7.94 7.94 0 7.94
535322.BSE Repco Home Finance Limited 20231009 0 394.55 394.55 380.95 384.2 25650 384.2 down down correct
535601.BSE Sreeleathers Limited 20231009 0 241.2 241.2 234.5 234.5 373 234.5 down down correct
535602.BSE Sharda Motor Industries Limited 20231009 0 980 980 940 951.5 2774 951.5 down down correct
535620.BSE Binny Mills Limited 20231009 0 133 138 125 125.45 2159 125.45 down down correct
535621.BSE S V Global Mill Limited 20231009 0 85.2 87 83.9 87 1074 87 up up correct
535648.BSE Just Dial Limited 20231009 0 743 744 721.4 735.85 13469 735.85 down down correct
535657.BSE ObjectOne Information Systems Limited 20231009 0 15.05 15.18 14.55 14.99 5487 14.99 down up incorrect
535667.BSE India Finsec Limited 20231009 0 29.56 29.56 29.56 29.56 0 29.56
535693.BSE Brahmaputra Infrastructure Limited 20231009 0 46.99 46.99 44.3 45.03 36531 45.03 down down correct
535754.BSE Orient Cement Limited 20231009 0 166.3 181.55 166.3 176.75 116260 176.75 up up correct
535789.BSE Indiabulls Housing Finance Limited 20231009 0 171.05 177.95 168.35 173 1267254 173 up down incorrect
536507.BSE Future Lifestyle Fashions Limited 20231009 0 3.27 3.27 3.05 3.14 380133 3.14 down down correct
536565.BSE Trimurthi Limited 20231009 0 8.9 8.9 8.9 8.9 500 8.9
536672.BSE VCU Data Management Limited 20231009 0 5.97 5.97 5.7 5.72 46841 5.72 down down correct
536738.BSE Stellar Capital Services Limited 20231009 0 4.2 4.2 4.2 4.2 0 4.2
536751.BSE Five X Tradecom Limited 20231009 0 0.5 0.5 0.5 0.5 0 0.5
536773.BSE Jindal Poly Investment and Finance Company Limited 20231009 0 515.25 516.45 480.1 494.3 2962 494.3 down down correct
536868.BSE Integra Telecommunication & Software Limited 20231009 0 11.44 11.89 11.05 11.05 11824 11.05 down down correct
536965.BSE B. P. Capital Limited 20231009 0 5.75 5.75 5.75 5.75 109 5.75
537069.BSE Arnold Holdings Ltd 20231009 0 18.11 18.9 18.11 18.3 3211 18.3 up up correct
537092.BSE Modex International Securities Limited 20231009 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20231009 0 200 206.1 195.15 201.05 6893 201.05 up up correct
537536.BSE Denis Chem Lab Limited 20231009 0 108 108.9 104.7 104.8 1135 104.8 down down correct
537582.BSE Unishire Urban Infra Limited 20231009 0 1.68 1.68 1.68 1.68 0 1.68
537669.BSE Laxmipati Engineering Works Limited 20231009 0 62.7 62.7 62.7 62.7 0 62.7
537750.BSE Kiran Vyapar Limited 20231009 0 156.9 156.9 147.25 148 1718 148 down down correct
537785.BSE Race Eco Chain Limited 20231009 0 248.85 250.7 248.1 249.75 43 249.75 up up correct
537820.BSE Viji Finance Limited 20231009 0 1.86 1.91 1.86 1.9 5866 1.9 up up correct
538081.BSE Haria Apparels Limited 20231009 0 5.55 5.55 5.1 5.38 39476 5.38 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20231009 0 76 78.74 76 77.79 30 77.79 up up correct
538119.BSE R & B Denims Limited 20231009 0 37 37 34.22 36.87 26459 36.87 down down correct
538180.BSE Gold Line International Finvest Limited 20231009 0 0.64 0.66 0.64 0.66 1226715 0.66 up up correct
538212.BSE Sharp Investments Limited 20231009 0 0.75 0.75 0.75 0.75 111066 0.75
538268.BSE Wonderla Holidays Limited 20231009 0 775 832.15 770.6 822 69960 822 up up correct
538402.BSE SPS Finquest Limited 20231009 0 73.5 73.5 73.5 73.5 101 73.5
538432.BSE Divinus Fabrics Limited 20231009 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20231009 0 0.49 0.51 0.47 0.47 44370 0.47 down down correct
538446.BSE Moneyboxx Finance Limited 20231009 0 187 199 180 180.65 16607 180.65 down down correct
538452.BSE Quasar India Limited 20231009 0 28.62 29.19 28.62 29.19 14221 29.19 up up correct
538464.BSE Thirani Projects Ltd. 20231009 0 3.24 3.27 3.24 3.27 1563 3.27 up down incorrect
538476.BSE Capital Trade Links Limited 20231009 0 36.98 36.98 35.09 35.91 37614 35.91 down down correct
538537.BSE Omansh Enterprises Limited 20231009 0 0.61 0.61 0.58 0.58 31497 0.58 down down correct
538539.BSE J. Taparia Projects Limited 20231009 0 53.41 53.41 53.41 53.41 237671 53.41
538540.BSE Ramchandra Leasing and Finance Limited 20231009 0 0.86 0.87 0.86 0.86 27920 0.86
538564.BSE James Warren Tea Limited 20231009 0 251 255.6 247.55 251.6 406 251.6 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20231009 0 526.65 539.85 520.6 525 8862 525 down down correct
538597.BSE TTI Enterprise Limited 20231009 0 14.5 15.36 14 14.2 19755 14.2 down up incorrect
538598.BSE Vishal Fabrics Limited 20231009 0 21.01 21.33 20.14 20.37 189872 20.37 down down correct
538607.BSE Toyam Industries Limited 20231009 0 6.5 6.5 6.21 6.25 1045965 6.25 down down correct
538611.BSE Real Touch Finance Limited 20231009 0 31.15 32.28 31.15 32.28 300 32.28 up up correct
538635.BSE Snowman Logistics Limited 20231009 0 48.31 49.84 48.31 49.14 91373 49.14 up up correct
538647.BSE Purshottam Investofin Limited 20231009 0 15.6 15.6 15.6 15.6 0 15.6
538653.BSE Ejecta Marketing Limited 20231009 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20231009 0 410.8 421.95 410.8 419.15 2429 419.15 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20231009 0 34.05 36.1 34.05 35.98 964 35.98 up up correct
538708.BSE Econo Trade (India) Limited 20231009 0 8.6 8.6 8.32 8.5 3299 8.5 down down correct
538713.BSE Atishay Limited 20231009 0 41 42 39 41.93 66841 41.93 up up correct
538714.BSE Suchitra Finance & Trading Company Limited 20231009 0 66.95 66.95 60.62 61.41 510 61.41 down down correct
538715.BSE Dhabriya Polywood Limited 20231009 0 336.8 338.5 326.15 335.1 3955 335.1 down down correct
538716.BSE Aryaman Capital Markets Limited 20231009 0 60 60 60 60 0 60
538730.BSE PDS Multinational Fashions Limited 20231009 0 470.2 488 464.65 473.8 21924 473.8 up up correct
538732.BSE Vibrant Global Capital Limited 20231009 0 69.99 70 65.95 69.85 9566 69.85 down down correct
538734.BSE Ceinsys Tech Limited 20231009 0 281 285 256.65 269.7 122843 269.7 down down correct
538770.BSE Crane Infrastructure Limited 20231009 0 20.51 20.53 20.51 20.51 15283 20.51
538772.BSE Niyogin Fintech Limited 20231009 0 73.9 74.8 71 73.95 140438 73.95 up down incorrect
538778.BSE Akashdeep Metal Industries Limited 20231009 0 18.01 19.89 18.01 18.6 175549 18.6 up up correct
538787.BSE Goenka Business & Finance Limited 20231009 0 5.1 6 5.1 5.74 21534 5.74 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20231009 0 289.9 289.9 281.25 283.95 822 283.95 down down correct
538812.BSE Aanchal Ispat Limited 20231009 0 10.1 10.15 9.81 9.94 20785 9.94 down down correct
538817.BSE Captain Pipes Limited 20231009 0 24.5 24.5 22.98 23.16 373643 23.16 down up incorrect
538833.BSE Anubhav Infrastructure Limited 20231009 0 12.11 13.28 10.96 11.27 7039 11.27 down up incorrect
538835.BSE Intellect Design Arena Limited 20231009 0 697 708 676.3 690.7 16529 690.7 down down correct
538836.BSE Monte Carlo Fashions Limited 20231009 0 795 795 772.65 776.15 2335 776.15 down down correct
538837.BSE Jeevan Scientific Technology Limited 20231009 0 57.68 59.45 55.01 55.58 6071 55.58 down up incorrect
538890.BSE M.K. Exim (India) Limited 20231009 0 112 112 107 108.6 33590 108.6 down down correct
538891.BSE Magellanic Cloud Limited 20231009 0 452 454.35 445.05 446.65 226868 446.65 down up incorrect
538902.BSE Dhunseri Tea & Industries Limited 20231009 0 220.25 222.95 218 218.4 703 218.4 down down correct
538922.BSE Cosyn Limited 20231009 0 34.5 34.5 32.65 33.2 6470 33.2 down down correct
538943.BSE Sonal Mercantile Limited 20231009 0 96.45 96.45 83 88.11 1530 88.11 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20231009 0 2.06 2.06 1.92 1.96 8981 1.96 down up incorrect
538961.BSE Genus Paper & Boards Limited 20231009 0 19 20.63 19 19.7 111724 19.7 up up correct
538962.BSE Minda Corporation Limited 20231009 0 313.15 333.05 313.15 326.35 15307 326.35 up up correct
538964.BSE Mercury Laboratories Limited 20231009 0 804.95 804.95 780 782.1 65 782.1 down down correct
538979.BSE Greenlam Industries Limited 20231009 0 413.25 413.25 400.45 408.1 1990 408.1 down down correct
538987.BSE Talbros Engineering Limited 20231009 0 818 818 810 810 1331 810 down down correct
539006.BSE PTC Industries Limited 20231009 0 5440 5475.05 5380 5400.6 193 5400.6 down down correct
539009.BSE GBL Industries Limited 20231009 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20231009 0 0.98 1 0.98 1 110 1 up down incorrect
539016.BSE Neil Industries Limited 20231009 0 10.04 10.05 10.04 10.04 18841 10.04
539017.BSE Star Housing Finance Limited 20231009 0 59.47 59.95 57.82 58.03 106122 58.03 down down correct
539032.BSE Fraser and Company Limited 20231009 0 6.29 6.29 5.51 5.99 11344 5.99 down up incorrect
539041.BSE SVP Housing Limited 20231009 0 85.3 85.3 79.3 85.3 710000 85.3
539042.BSE AGI Infra Limited 20231009 0 600 650 572 584.9 632 584.9 down down correct
539043.BSE BKM Industries Limited 20231009 0 0.75 0.75 0.72 0.75 35778 0.75
539045.BSE Manaksia Aluminium Company Limited 20231009 0 26.31 26.46 25.71 25.87 5353 25.87 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20231009 0 25.71 25.71 24.1 25.02 6570 25.02 down down correct
539113.BSE Paul Merchants Limited 20231009 0 1860 1901 1851.1 1896.15 527 1896.15 up up correct
539117.BSE Sujala Trading & Holdings Limited 20231009 0 19.7 19.7 18.55 19.69 711 19.69 down down correct
539118.BSE VRL Logistics Limited 20231009 0 667.05 683.65 667.05 673.35 7699 673.35 up up correct
539126.BSE MEP Infrastructure Developers Limited 20231009 0 11.47 12.15 11.3 12.07 236232 12.07 up up correct
539132.BSE Vegetable Products Limited 20231009 0 36.12 38.2 35.3 35.9 46666 35.9 down down correct
539141.BSE UFO Moviez India Limited 20231009 0 115 122.75 114.95 122.75 31530 122.75 up up correct
539148.BSE Shivalik Rasayan Limited 20231009 0 705 710.7 688.5 692 1509 692 down up incorrect
539150.BSE PNC Infratech Limited 20231009 0 368 370.3 360.2 365.45 7724 365.45 down down correct
539151.BSE Arfin India Limited 20231009 0 41.09 41.09 38.6 38.9 16767 38.9 down up incorrect
539174.BSE Helpage Finlease Limited 20231009 0 13.85 13.85 13.85 13.85 0 13.85
539176.BSE Hawa Engineers Limited 20231009 0 97.85 104.5 97.85 97.85 538 97.85
539195.BSE POCL Enterprises Limited 20231009 0 193.5 195 185.9 191.95 9708 191.95 down down correct
539196.BSE Amba Enterprises Limited 20231009 0 86 86.3 82.2 82.56 21198 82.56 down down correct
539197.BSE Devhari Exports (India) Limited 20231009 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20231009 0 4.47 4.59 4.41 4.5 21041 4.5 up up correct
539217.BSE Srestha Finvest Limited 20231009 0 1.24 1.3 1.22 1.3 300572 1.3 up up correct
539219.BSE Mauria Udyog Limited 20231009 0 12.07 12.07 10.93 11.22 110582 11.22 down down correct
539221.BSE Sportking India Limited 20231009 0 793.85 802.25 778.4 783.65 3245 783.65 down down correct
539222.BSE VMV Holidays Limited 20231009 0 207 207 202 203.5 26350 203.5 down down correct
539223.BSE Ambition Mica Limited 20231009 0 4.1 4.1 3.9 3.99 13042 3.99 down down correct
539227.BSE Loyal Equipments Limited 20231009 0 132.1 137.65 131.55 132.7 4766 132.7 up up correct
539228.BSE Gala Global Products Limited 20231009 0 4.79 4.79 4.79 4.79 118031 4.79
539229.BSE Majestic Research Services and Solutions Limited 20231009 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20231009 0 28.48 28.55 27.45 28.3 19401 28.3 down down correct
539252.BSE Shyam Century Ferrous Limited 20231009 0 20.2 20.28 19.59 19.73 71378 19.73 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20231009 0 17 18 16.53 17.13 4137 17.13 up up correct
539275.BSE Mangalam Seeds Limited 20231009 0 224 224 202.05 206.65 8563 206.65 down down correct
539276.BSE Kaya Limited 20231009 0 345.25 345.25 332.05 333.75 449 333.75 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20231009 0 2.82 2.88 2.72 2.76 56383 2.76 down down correct
539289.BSE Majesco Limited 20231009 0 131.4 131.4 124.1 126.75 11898 126.75 down up incorrect
539290.BSE Oswal Greentech Limited 20231009 0 27.2 28.62 26.27 27.06 99799 27.06 down down correct
539300.BSE A.K. Spintex Limited 20231009 0 119.1 127 119.1 122.6 2584 122.6 up up correct
539301.BSE Arvind SmartSpaces Limited 20231009 0 344 344 336.65 338 6607 338 down down correct
539302.BSE Power Mech Projects Limited 20231009 0 3901.55 4194.95 3901.55 4148.6 907 4148.6 up up correct
539309.BSE Rama Steel Tubes Limited 20231009 0 35.05 36.13 34.55 35.73 131731 35.73 up up correct
539331.BSE Veto Switchgears and Cables Limited 20231009 0 126.95 126.95 122 122.55 18917 122.55 down down correct
539332.BSE Navkar Corporation Limited 20231009 0 58.1 59.3 57.7 57.99 48409 57.99 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20231009 0 5.09 5.09 5.09 5.09 39881 5.09
539353.BSE Sal Automotive Limited 20231009 0 430 430 411 420.15 553 420.15 down down correct
539354.BSE Polyspin Exports Limited 20231009 0 49.18 49.18 48.49 48.49 401 48.49 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20231009 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20231009 0 22.01 24.28 22.01 24.28 4808 24.28 up up correct
539399.BSE Bella Casa Fashion & Retail Limited 20231009 0 152 156.45 147.1 152.2 2675 152.2 up up correct
539400.BSE Mallcom (India) Limited 20231009 0 1080 1107.6 1070 1084.6 1605 1084.6 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20231009 0 46.31 48.84 45.8 48.68 1524 48.68 up up correct
539408.BSE Kuber Udyog Limited 20231009 0 6.43 6.43 6.43 6.43 1022 6.43
539428.BSE Tejnaksh Healthcare Limited 20231009 0 32.43 32.43 30.46 31.34 70186 31.34 down down correct
539447.BSE Beardsell Limited 20231009 0 40.57 40.57 38 40.56 91754 40.56 down down correct
539448.BSE InterGlobe Aviation Limited 20231009 0 2521 2521 2440.7 2474.2 28357 2474.2 down up incorrect
539450.BSE S H Kelkar and Company Limited 20231009 0 145.4 153.5 145.4 150.55 16518 150.55 up up correct
539455.BSE Aryavan Enterprise Limited 20231009 0 30.58 30.58 30.58 30.58 36123 30.58
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20231009 0 0.81 0.82 0.78 0.8 3904437 0.8 down down correct
539479.BSE GTV Engineering Limited 20231009 0 344 353.85 336 338.6 446 338.6 down down correct
539518.BSE Uday Jewellery Industries Limited 20231009 0 123.25 126 120.25 122.5 5502 122.5 down up incorrect
539525.BSE Navketan Merchants Limited 20231009 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20231009 0 881 898 837 897.7 299 897.7 up up correct
539542.BSE Lux Industries Limited 20231009 0 1404.15 1418.8 1391.85 1399.45 9455 1399.45 down down correct
539551.BSE Narayana Hrudayalaya Limited 20231009 0 1076.05 1081.55 1050 1053.15 28744 1053.15 down down correct
539562.BSE Kayel Securities Ltd 20231009 0 30 30.6 29 29.35 38716 29.35 down up incorrect
539593.BSE Shivansh Finserve Limited 20231009 0 4.48 4.48 4.26 4.47 917 4.47 down down correct
539594.BSE Mishtann Foods Limited 20231009 0 12.87 13.15 12.65 12.89 5278588 12.89 up up correct
539636.BSE Precision Camshafts Limited 20231009 0 264.05 269.65 255.85 262.95 34573 262.95 down down correct
539658.BSE TeamLease Services Limited 20231009 0 2545.05 2614.15 2545.05 2593.85 516 2593.85 up up correct
539659.BSE Vidli Restaurants Limited 20231009 0 70.77 74.39 69 70.61 5301 70.61 down up incorrect
539660.BSE Best Agrolife Limited 20231009 0 1083 1093.3 1069.95 1073.95 22209 1073.95 down up incorrect
539661.BSE Ace Men Engg Works Limited 20231009 0 59.8 59.8 54.15 56.93 1367 56.93 down down correct
539678.BSE Quick Heal Technologies Limited 20231009 0 318 350 301.35 337.7 291420 337.7 up up correct
539679.BSE Kapil Raj Finance Limited 20231009 0 15.56 15.56 14.82 15.56 785 15.56
539686.BSE K.P. Energy Limited 20231009 0 561.9 589 561.9 569.05 105536 569.05 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20231009 0 940 940 891 891.55 2747 891.55 down up incorrect
539742.BSE Simbhaoli Sugars Limited 20231009 0 29.1 29.1 27.74 27.87 193247 27.87 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20231009 0 3.55 3.55 3.55 3.55 250 3.55
539785.BSE Pudumjee Paper Products Limited 20231009 0 49.11 50.44 48.52 48.62 21821 48.62 down up incorrect
539787.BSE HealthCare Global Enterprises Limited 20231009 0 369.5 369.5 359.7 361.95 3805 361.95 down up incorrect
539798.BSE Umiya Tubes Limited 20231009 0 5.62 6.18 5.62 6.15 1084 6.15 up up correct
539799.BSE Bharat Wire Ropes Limited 20231009 0 249 262 249 261.35 17369 261.35 up up correct
539800.BSE Chd Chemicals Limited 20231009 0 5.31 5.6 5.1 5.15 4383 5.15 down down correct
539807.BSE Infibeam Avenues Limited 20231009 0 20 21.37 19.23 20.44 13366960 20.44 up up correct
539814.BSE Le Lavoir Limited 20231009 0 96.62 96.62 96.62 96.62 1050 96.62
539835.BSE Superior Finlease Limited 20231009 0 1.49 1.49 1.49 1.49 302 1.49
539837.BSE Raghav Productivity Enhancers Limited 20231009 0 657 670 630 657.05 165634 657.05 up up correct
539841.BSE Lancer Container Lines Limited 20231009 0 92.2 95 90.1 93.77 944607 93.77 up up correct
539871.BSE Thyrocare Technologies Limited 20231009 0 562.05 575.65 555.95 562.15 2213 562.15 up up correct
539874.BSE Ujjivan Financial Services Limited 20231009 0 580.05 585.25 569.7 576.1 112216 576.1 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20231009 0 2320 2368.9 2285 2317.7 1714 2317.7 down down correct
539884.BSE Darshan Orna Limited 20231009 0 3 3.48 2.85 2.92 86311 2.92 down up incorrect
539894.BSE Madhav Infra Projects Ltd 20231009 0 6.91 6.91 6.91 6.91 649367 6.91
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20231009 0 8.31 8.6 8.22 8.55 325183 8.55 up up correct
539956.BSE TAAL Enterprises Limited 20231009 0 2122 2160 2060 2075.15 1515 2075.15 down down correct
539963.BSE Zeal Aqua Limited 20231009 0 7.6 7.88 7.45 7.56 134968 7.56 down down correct
539978.BSE Quess Corp Limited 20231009 0 418.05 425.35 416 422.6 48423 422.6 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20231009 0 2600 2600 2201 2238.05 44 2238.05 down down correct
539986.BSE Commercial Syn Bags Limited 20231009 0 54.49 55.99 53.6 54.05 12072 54.05 down down correct
540047.BSE Dilip Buildcon Limited 20231009 0 315.05 322.1 306.7 309.35 99946 309.35 down down correct
540048.BSE S.P. Apparels Limited 20231009 0 505.2 516.55 497.45 510.05 5614 510.05 up up correct
540064.BSE Future Retail Limited 20231009 0 3.13 3.18 3.05 3.09 160187 3.09 down down correct
540073.BSE BLS International Services Limited 20231009 0 238.65 241.65 236.05 240.35 68537 240.35 up up correct
540078.BSE Mitsu Chem Plast Limited 20231009 0 173.2 175 171 173.4 5756 173.4 up up correct
540083.BSE TV Vision Limited 20231009 0 3.88 3.88 3.88 3.88 13487 3.88
540108.BSE Tiaan Consumer Limited 20231009 0 3.6 4.2 3.15 4.2 15655 4.2 up up correct
540124.BSE G N A Axles Limited 20231009 0 452 458.35 451.6 453.05 24295 453.05 up down incorrect
540143.BSE Sagarsoft (India) Limited 20231009 0 137 143 126.6 140.25 6656 140.25 up down incorrect
540145.BSE Valiant Organics Limited 20231009 0 472 472 460 462.4 7346 462.4 down up incorrect
540146.BSE Aditya Consumer Marketing Limited 20231009 0 75.98 75.98 67 68.06 16000 68.06 down down correct
540147.BSE Shashijit Infraprojects Limited 20231009 0 39.7 40.39 37.06 38.41 389205 7.682 down down correct
540173.BSE PNB Housing Finance Limited 20231009 0 705.8 731.5 699.35 711.75 24384 711.75 up up correct
540203.BSE Sheela Foam Limited 20231009 0 1000 1082.4 1000 1078.05 4777 1078.05 up down incorrect
540210.BSE The Mandhana Retail Ventures Limited 20231009 0 11.67 11.78 11.18 11.51 15979 11.51 down down correct
540212.BSE TCI Express Limited 20231009 0 1393.95 1399 1364.45 1386.7 3274 1383.5672 down down correct
540222.BSE Laurus Labs Limited 20231009 0 386.15 402 386.15 398.15 120368 397.704 up up correct
540268.BSE Dhanvarsha Finvest Limited 20231009 0 63.02 67.91 61.8 64.52 385277 64.52 up down incorrect
540311.BSE Jitf Infralogistics Ltd 20231009 0 499.95 499.95 489.95 499.95 39640 499.95
540360.BSE Leading Leasing Finance And Investment Company Limited 20231009 0 2.66 3.04 2.66 3.04 726447 3.04 up down incorrect
540366.BSE Music Broadcast Limited 20231009 0 15.8 16.13 14.7 14.91 244708 14.91 down down correct
540376.BSE Avenue Supermarts Limited 20231009 0 3775.05 3816 3772 3798.2 6687 3798.2 up up correct
540401.BSE Maximus International Limited 20231009 0 18.32 19.3 18 18.26 411441 18.26 down down correct
540403.BSE CL Educate Limited 20231009 0 71 71 67.5 67.59 2317 67.59 down down correct
540497.BSE S Chand and Company Limited 20231009 0 275.1 288.55 270.7 274.65 56897 274.65 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20231009 0 90 90.84 86.67 87.38 1912419 87.38 down up incorrect
540544.BSE PSP Projects Limited 20231009 0 756.3 789.55 756.3 772.8 9556 772.8 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20231009 0 12.7 13.39 12.5 12.62 13643 12.62 down up incorrect
540575.BSE Star Cement Limited 20231009 0 159.75 159.75 154.65 155.95 14767 155.95 down down correct
540590.BSE Riddhi Corporate Services Limited 20231009 0 162 171 155 155 2009 155 down up incorrect
540595.BSE Tejas Networks Limited 20231009 0 877.45 888.95 865 868.2 59672 868.2 down down correct
540596.BSE Eris Lifesciences Limited 20231009 0 885 895.7 874.35 880.2 9451 880.2 down down correct
540615.BSE 7NR Retail Limited 20231009 0 0.7 0.7 0.67 0.67 2677233 0.67 down down correct
540642.BSE Salasar Techno Engineering Limited 20231009 0 48.26 50.01 48.26 49.23 27538 49.23 up up correct
540648.BSE Palash Securities Limited 20231009 0 106.1 109.9 106.1 107.6 328 107.6 up up correct
540649.BSE Avadh Sugar & Energy Limited 20231009 0 664.7 669.2 650 654.75 10043 654.75 down down correct
540650.BSE Magadh Sugar & Energy Limited 20231009 0 680 695 656.05 661.05 2389 661.05 down down correct
540651.BSE Jigar Cables Limited 20231009 0 45 45 44 44.5 8000 44.5 down down correct
540653.BSE Sintex Plastics Technology Limited 20231009 0 1.28 1.28 1.28 1.28 32084 1.28
540673.BSE SIS Limited 20231009 0 471.1 471.1 454.55 456 3261 456 down down correct
540678.BSE Cochin Shipyard Limited 20231009 0 1030.05 1055.45 1017.6 1033.1 174914 1033.1 up up correct
540680.BSE KIOCL Limited 20231009 0 316.55 319.7 297.9 302.05 25032 302.05 down down correct
540686.BSE Smruthi Organics Limited 20231009 0 179 180.05 170 172.8 12742 172.8 down down correct
540692.BSE Apex Frozen Foods Limited 20231009 0 213.65 221.95 213.65 218.6 12341 218.6 up up correct
540702.BSE Lasa Supergenerics Limited 20231009 0 25.76 26 25.62 25.95 4143 25.95 up down incorrect
540704.BSE Matrimony.com Limited 20231009 0 596.8 605.4 585 597.35 1066 597.35 up up correct
540709.BSE Reliance Home Finance Limited 20231009 0 2.05 2.15 2.05 2.05 1086340 2.05
540710.BSE Capacit'e Infraprojects Limited 20231009 0 206.7 215.75 205.4 213.75 53439 213.75 up up correct
540715.BSE Sagar Diamonds Limited 20231009 0 38.41 38.41 38.41 38.41 0 38.41
540716.BSE ICICI Lombard General Insurance Company Limited 20231009 0 1301.05 1318.15 1294.95 1298.6 3950 1293.8028 down down correct
540719.BSE SBI Life Insurance Company Limited 20231009 0 1281.95 1291.15 1272.95 1276.7 22049 1276.7 down down correct
540724.BSE Prataap Snacks Limited 20231009 0 833.1 858 825.15 851.4 3045 851.4 up down incorrect
540726.BSE Trident Texofab Limited 20231009 0 67.04 69.75 64.15 68.58 7278 68.58 up up correct
540730.BSE Mehai Technology Limited 20231009 0 17 18.3 16.95 17.36 32037 17.36 up up correct
540735.BSE IRIS Business Services Limited 20231009 0 107.4 107.4 100.2 103.9 3231 103.9 down down correct
540737.BSE Shree Ganesh Remedies Limited 20231009 0 495 495 475.15 484.2 7565 484.2 down up incorrect
540743.BSE Godrej Agrovet Limited 20231009 0 502.8 509.85 479.2 490.45 30448 490.45 down down correct
540749.BSE MAS Financial Services Limited 20231009 0 894.8 910.35 882.65 895.35 4634 895.35 up up correct
540750.BSE Indian Energy Exchange Limited 20231009 0 131.4 132.85 129.55 131.55 261411 131.55 up up correct
540755.BSE General Insurance Corporation of India 20231009 0 215 221.3 215 216.35 54934 216.35 up up correct
540756.BSE Kaarya Facilities and Services Limited 20231009 0 6.03 6.03 6.03 6.03 0 6.03
540757.BSE Sheetal Cool Products Limited 20231009 0 445 460 443.15 448.15 5918 448.15 up down incorrect
540768.BSE Mahindra Logistics Limited 20231009 0 369.1 373.4 359 359.9 22880 359.9 down down correct
540769.BSE The New India Assurance Company Limited 20231009 0 136.35 137.75 134.15 135.55 87735 135.55 down down correct
540775.BSE Khadim India Ltd 20231009 0 319 322 314.65 318.25 3767 318.25 down down correct
540776.BSE 5paisa Capital Ltd. 20231009 0 405 424.65 405 416.9 12225 416.9 up up correct
540777.BSE HDFC Life Insurance Company Limited 20231009 0 621.5 629.6 614.05 615.15 64097 615.15 down down correct
540782.BSE Sanghvi Brands Ltd 20231009 0 21.94 21.94 20.9 20.9 2000 20.9 down down correct
540789.BSE Diligent Media Corporation Limited 20231009 0 4.72 4.72 4.28 4.72 2423430 4.72
540796.BSE Ratnabhumi Developers Ltd 20231009 0 119 119 119 119 500 119
540797.BSE Shalby Ltd. 20231009 0 248.95 250.8 236 237.45 55598 237.45 down down correct
540798.BSE Future Supply Chain Solutions Ltd. 20231009 0 10.88 10.88 10.88 10.88 850 10.88
540809.BSE Mrc Exim Ltd. 20231009 0 14.78 16.1 14.78 15.43 38609 15.43 up down incorrect
540824.BSE Astron Paper & Board Mill Ltd. 20231009 0 32.3 33.4 31.6 32 1471 32 down down correct
540879.BSE Apollo Micro Systems Ltd. 20231009 0 68.16 70.38 64.9 65.47 1075015 65.47 down down correct
540901.BSE Praxis Home Retail Ltd. 20231009 0 31.82 31.82 31.82 31.82 60 31.82
540902.BSE Amber Enterprises India Ltd. 20231009 0 2875.05 2900.5 2812.65 2842 6400 2842 down down correct
540937.BSE Medico Remedies Ltd 20231009 0 72 72.81 70.37 71.19 899 71.19 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20231009 0 23.34 24.39 22.18 23.59 207821 23.59 up up correct
540975.BSE Aster DM Healthcare Ltd 20231009 0 311.6 325.2 309.05 322.05 11946 322.05 up up correct
540980.BSE The Yamuna Syndicate Limited 20231009 0 17273 17273 17265 17265 3 17265 down up incorrect
541019.BSE H.G. Infra Engineering Limited 20231009 0 961.95 961.95 918.45 927.4 5555 927.4 down down correct
541083.BSE Inflame Appliances Limited 20231009 0 650 650 635 640.05 3750 640.05 down down correct
541096.BSE Bharat Parenterals Limited 20231009 0 542 569 536.75 564 1009 564 up up correct
541143.BSE Bharat Dynamics Limited 20231009 0 995 1024 977 1004.35 24784 1004.35 up down incorrect
541144.BSE Active Clothing Co Limited 20231009 0 66.5 72.9 66.32 69.9 18287 69.9 up up correct
541153.BSE Bandhan Bank Limited 20231009 0 245.05 251.25 245.05 246.35 377937 246.35 up down incorrect
541163.BSE Sandhar Technologies Limited 20231009 0 415 417.55 401.05 401.9 4667 401.9 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20231009 0 409.8 409.8 397 399.9 86304 399.9 down down correct
541206.BSE Orissa Bengal Carrier Limited 20231009 0 52.18 52.95 51.61 52.1 2142 52.1 down down correct
541233.BSE Lemon Tree Hotels Limited 20231009 0 116.15 117.6 115 116.1 758030 116.1 down down correct
541269.BSE Chemfab Alkalis Limited 20231009 0 363.7 366 353.6 359.5 1773 359.5 down down correct
541301.BSE Orient Electric Limited 20231009 0 222 223.15 218 219.55 20855 219.55 down down correct
541304.BSE Indo Us Bio-Tech Limited 20231009 0 213.65 213.65 213.6 213.6 3000 213.6 down down correct
541336.BSE IndoStar Capital Finance Limited 20231009 0 173.9 174.45 170.2 170.8 3971 170.8 down down correct
541352.BSE Megastar Foods Limited 20231009 0 303 303.65 290 290.25 1561 290.25 down up incorrect
541400.BSE ZIM Laboratories Limited 20231009 0 118 118 114.6 114.8 6626 114.8 down down correct
541450.BSE Adani Green Energy Limited 20231009 0 953.1 954.8 935.45 939.55 39095 939.55 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20231009 0 347.6 347.6 337.5 338.5 4607 338.5 down down correct
541545.BSE Talwalkars Healthclubs Limited 20231009 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20231009 0 0.84 0.85 0.84 0.84 29615 0.84
541556.BSE RITES Limited 20231009 0 482 482 467.5 470.5 24431 470.5 down down correct
541557.BSE Fine Organic Industries Limited 20231009 0 4768.05 4913.75 4768.05 4901.95 875 4901.95 up down incorrect
541627.BSE Hi-Tech Winding Systems Limited 20231009 0 1.91 2.04 1.91 2.04 8097 2.04 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20231009 0 46.96 51.95 46.8 47.82 11540 47.82 up up correct
541700.BSE TCNS Clothing Co. Limited 20231009 0 358.65 362.5 358.45 360.85 1087 360.85 up up correct
541770.BSE CreditAccess Grameen Limited 20231009 0 1317.5 1327.15 1292.95 1313.95 3544 1313.95 down down correct
541929.BSE Synergy Green Industries Limited 20231009 0 234.75 234.75 234.75 234.75 3265 234.75
541956.BSE Ircon International Limited 20231009 0 136.7 137.95 131.6 132.9 1930074 132.9 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20231009 0 583.3 596 583.3 593.12 313 593.12 up up correct
541974.BSE Manorama Industries Limited 20231009 0 2192.75 2347 2184.9 2315.4 1910 2315.4 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20231009 0 800.1 807.1 781.25 785.65 73752 785.65 down down correct
542012.BSE A-1 Acid Limited 20231009 0 375 375 357.1 362.55 17172 362.55 down down correct
542013.BSE Dolfin Rubbers Limited 20231009 0 120.45 122.65 119 119.5 567 119.5 down down correct
542019.BSE Shubham Polyspin Limited 20231009 0 19 19.44 18.5 18.9 15581 18.9 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20231009 0 524.5 530.45 514.95 520.65 17125 520.65 down down correct
542206.BSE Nivaka Fashions Limited 20231009 0 2.73 2.84 2.6 2.7 11537 2.7 down down correct
542231.BSE Nila Spaces Limited 20231009 0 3.02 3.02 2.97 2.97 47491 2.97 down down correct
542233.BSE Trejhara Solutions Limited 20231009 0 124.85 124.85 124.85 124.85 3143 124.85
542333.BSE RPSG Ventures Limited 20231009 0 577.55 587.15 565 568.6 9653 568.6 down down correct
542351.BSE Gloster Limited 20231009 0 750 750 720 721.95 4258 721.95 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20231009 0 80.01 84.9 80.01 83.47 6830 83.47 up up correct
542383.BSE Ritco Logistics Limited 20231009 0 237.5 243 237.45 237.55 740 237.55 up up correct
542399.BSE Chalet Hotels Limited 20231009 0 600 604.9 585.5 588.6 12085 588.6 down down correct
542460.BSE The Anup Engineering Limited 20231009 0 1856 2077.6 1856 2027.15 1147 2027.15 up up correct
542484.BSE Arvind Fashions Limited 20231009 0 315.05 330.6 315.05 327 12185 327 up up correct
542597.BSE MSTC Limited 20231009 0 424.75 424.75 410.5 413.9 10020 413.9 down down correct
542602.BSE Embassy Office Parks REIT 20231009 0 300.2 304.25 300.2 304.07 28331 302.1143 up up correct
542627.BSE Chandni Machines Limited 20231009 0 16.26 16.64 15.5 16 1704 16 down down correct
542649.BSE Rail Vikas Nigam Limited 20231009 0 166.5 166.5 160.15 161.2 1232720 161.2 down down correct
542650.BSE Metropolis Healthcare Limited 20231009 0 1447.15 1519 1447.15 1501 40561 1501 up up correct
542651.BSE KPIT Technologies Limited 20231009 0 1065.05 1147 1065.05 1133.25 91422 1133.25 up up correct
542655.BSE Vikas Multicorp Limited 20231009 0 5.02 5.02 4.65 4.78 14118280 4.78 down down correct
542665.BSE Neogen Chemicals Limited 20231009 0 1751 1769.55 1717.75 1729.35 2071 1729.35 down up incorrect
542667.BSE White Organic Retail Limited 20231009 0 6.39 6.39 6.38 6.39 19190 6.39
542669.BSE BMW Industries Ltd. 20231009 0 42 44.7 40.59 42.1 744545 42.1 up up correct
542670.BSE Artemis Electricals Limited 20231009 0 17.34 17.34 16.45 16.64 85100 16.64 down down correct
542677.BSE Mahesh Developers Limited 20231009 0 10.27 10.27 9.78 9.78 116 9.78 down down correct
542684.BSE Prakash Pipes Limited 20231009 0 250 259.75 248.1 249.4 24576 249.4 down down correct
542685.BSE Digicontent Limited 20231009 0 20 20.25 19.66 19.66 617 19.66 down down correct
542721.BSE Anand Rayons Ltd. 20231009 0 41.2 41.95 38.25 40.3 5517 40.3 down down correct
542725.BSE SBC Exports Ltd. 20231009 0 24.66 25.45 24 25.05 856754 25.05 up up correct
542729.BSE DCM Nouvelle Ltd. 20231009 0 168.1 168.9 164.7 164.7 313 164.7 down down correct
542752.BSE Affle India Ltd. 20231009 0 1067 1082.85 1063 1067.05 22243 1067.05 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20231009 0 752.2 807.55 752.2 787.2 6829 787.2 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20231009 0 337 337 324 325.15 19264 325.15 down down correct
542772.BSE IIFL Wealth Management Ltd. 20231009 0 506 517 501.9 514.1 4429 514.1 up up correct
542773.BSE IIFL Securities Ltd. 20231009 0 85.6 90.2 85.6 88.27 191751 88.27 up up correct
542774.BSE APM Finvest Ltd. 20231009 0 84.76 86.4 80.7 84 115337 84 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20231009 0 2824.95 2836.05 2782.6 2830.1 25972 2830.1 up up correct
542850.BSE Goblin India Ltd. 20231009 0 52.1 52.1 52.1 52.1 2000 52.1
542851.BSE Gensol Engineering Ltd. 20231009 0 2034.95 2185.45 1995 2116.6 64413 705.5326 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20231009 0 18.03 18.2 17.56 17.68 305078 17.68 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20231009 0 13.14 13.14 12.71 12.76 15175 12.76 down down correct
542865.BSE Anuroop Packaging Ltd. 20231009 0 16.61 16.61 16.61 16.61 23556 16.61
542867.BSE CSB Bank Ltd. 20231009 0 347.3 363.1 347.3 350.15 56688 350.15 up up correct
543282.BSE Niks Technology Limited 20231009 0 384.65 384.65 384.65 384.65 1200 384.65
570001.BSE Tata Motors Limited 20231009 0 416.75 416.75 408.3 409.35 87639 409.35 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20231009 0 1164.9 1178 1155.95 1172.1 1676 1172.1 up up correct
590006.BSE Amrutanjan Health Care Limited 20231009 0 600.05 612.05 595.4 599 1441 599 down down correct
590018.BSE Hisar Metal Industries Limited 20231009 0 180.75 180.75 173.85 173.85 2134 173.85 down down correct
590021.BSE Bharat Rasayan Limited 20231009 0 9164.55 9202.6 9091 9093.75 55 9093.75 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20231009 0 512.5 526.15 507.8 511.95 58930 511.95 down up incorrect
590025.BSE Ginni Filaments Limited 20231009 0 25.85 26.12 25.85 25.9 14086 25.9 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20231009 0 70.9 70.9 68.83 69.47 104278 69.47 down down correct
590031.BSE De Nora India Limited 20231009 0 1519.85 1556.05 1470.35 1484 1723 1484 down down correct
590051.BSE Saksoft Limited 20231009 0 335 353.85 324.75 334.1 100986 334.1 down down correct
590062.BSE The Andhra Sugars Limited 20231009 0 119.25 119.25 114.6 114.95 9527 114.95 down up incorrect
590071.BSE Sundaram Finance Limited 20231009 0 3095.25 3201.25 3095.25 3184.25 1723 3184.25 up up correct
590072.BSE Sundaram Brake Linings Limited 20231009 0 540 556.55 540 556.55 4430 556.55 up up correct
590073.BSE Wheels India Limited 20231009 0 777 782.8 760 763.45 2252 763.45 down down correct
590075.BSE Lambodhara Textiles Limited 20231009 0 170.4 180 168 169.9 22545 169.9 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20231009 0 48.99 48.99 48.61 48.66 5215 48.66 down down correct
590134.BSE Madras Fertilizers Limited 20231009 0 75.95 76.3 72.67 73.26 52544 73.26 down down correct
5PAISA.BSE 5paisa Capital Limited 20231009 0 405 424.65 405 416.9 12225 416.9 up up correct
AARTIIND.BSE Aarti Industries Limited 20231009 0 476.05 482.4 471 472.2 158393 472.2 down down correct
AAVAS.BSE Aavas Financiers Limited 20231009 0 1705 1815 1695.05 1765.5 21627 1765.5 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20231009 0 28.5 28.5 27 27.5 364 27.5 down down correct
ABBOTINDIA.BSE Abbott India Limited 20231009 0 23024.6504 23103.9004 22800.1504 22965.0996 217 22965.0996 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20231009 0 96.52 96.52 92.5 93.88 6322 93.88 down up incorrect
ACE.BSE Action Construction Equipment Limited 20231009 0 713 726.8 685 694 74361 694 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20231009 0 1595 1612 1535 1543.15 4226 1543.15 down down correct
ADANIENT.BSE Adani Enterprises Limited 20231009 0 2449.95 2459.1001 2412.05 2441.55 60083 2441.55 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20231009 0 805.05 818.3 784.8 789.9 305336 789.9 down up incorrect
ADANIPOWER.BSE Adani Power Limited 20231009 0 333.35 354.2 333.35 341.95 1539461 341.95 up up correct
ADANITRANS.BSE Adani Transmission Limited 20231009 0 793 804.45 774.05 779.3 134794 779.3 down down correct
ADCON.BSE Adcon Capital Services Limited 20231009 0 1.57 1.57 1.49 1.55 50159 1.55 down down correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20231009 0 97.74 106 97.35 101.94 110302 101.94 up up correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20231009 0 313.2 330.95 313.2 325.85 21756 325.85 up up correct
ADVIKCA.BSE Advik Capital Limited 20231009 0 2.46 2.46 2.4 2.46 1754581 2.46
AJMERA.BSE Ajmera Realty & Infra India Limited 20231009 0 365.05 387.35 365.05 373.25 6875 373.25 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20231009 0 11.36 11.36 10.71 11 86774 11 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20231009 0 2451.1001 2488.05 2451.1001 2467.6001 273 2467.6001 up up correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20231009 0 80.69 80.69 80.69 80.69 2579 80.69
ALICON.BSE Alicon Castalloy Limited 20231009 0 838 845.15 826.9 839.2 533 839.2 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20231009 0 83.2 85.57 83.2 85 1963 85 up up correct
ALOKTEXT.BSE Alok Industries Limited 20231009 0 18.47 18.47 17.65 17.72 1501001 17.72 down down correct
AMAL.BSE Amal Ltd 20231009 0 286.05 293.7 280.1 286 1055 286 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20231009 0 641.95 641.95 631.55 634.55 21888 634.55 down down correct
AMDIND.BSE AMD Industries Limited 20231009 0 55.75 55.75 54 54.26 5426 54.26 down down correct
AMINTAN.BSE Amin Tannery Limited 20231009 0 2.34 2.34 2.23 2.31 22014 2.31 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20231009 0 32.1 34.29 32.1 32.5 140609 32.5 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20231009 0 29.03 31.19 28.78 29.02 4963 29.02 down down correct
ANSINDUS.BSE ANS Industries Limited 20231009 0 9.58 9.58 9.58 9.58 401 9.58
APARINDS.BSE Apar Industries Limited 20231009 0 5300 5360.75 5232.05 5251.45 3008 5251.45 down down correct
ARCHITORG.BSE Archit Organosys Limited 20231009 0 60.79 60.79 56.26 56.65 18517 56.65 down up incorrect
ARENTERP.BSE Rajdarshan Industries Limited 20231009 0 39.66 40.47 39.01 39.25 424 39.25 down up incorrect
ARFIN.BSE Arfin India Limited 20231009 0 41.09 41.09 38.6 38.9 16767 38.9 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20231009 0 2250.7 2399.1499 2250.6499 2289.3 1152 2289.3 up up correct
ARVIND.BSE Arvind Limited 20231009 0 183.5 183.5 172.55 173.9 61178 173.9 down up incorrect
ASHNI.BSE Ashnisha Industries Limited 20231009 0 18.51 19.41 18.51 19.29 588054 19.29 up up correct
ASHRAM.BSE Ashram Online.com Limited 20231009 0 5.47 5.47 5.11 5.37 1624 5.37 down up incorrect
ASIANPAINT.BSE Asian Paints Limited 20231009 0 3147.25 3163 3134.2 3153.25 17661 3147.7558 up up correct
ASIANTILES.BSE Asian Granito India Limited 20231009 0 64.61 65.64 62.95 63.18 264761 63.18 down down correct
ASMTEC.BSE ASM Technologies Limited 20231009 0 470.1 476.8 460.1 469.3 6003 469.3 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20231009 0 1860.05 1879.95 1853.55 1858.65 20448 1857.086 down down correct
ASYL.BSE Advance Syntex Limited 20231009 0 5.14 5.39 5.14 5.39 13806 5.39 up up correct
ATUL.BSE Atul Auto Ltd 20231009 0 6960.1001 7006.75 6849.3501 6889.7998 1453 6889.7998 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20231009 0 70.98 71.79 69.58 69.76 3338 69.76 down up incorrect
AXISBANK.BSE Axis Bank Limited 20231009 0 991.3 999.5 988.4 996.15 84698 996.15 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20231009 0 5018.2 5066 4971.25 5005.3 17304 5005.3 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20231009 0 1060.05 1062.25 1047.5 1058.05 1093 1058.05 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20231009 0 1628.95 1628.95 1607.25 1620.65 62375 1620.65 down up incorrect
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20231009 0 25.23 25.83 24.77 24.91 3510413 24.91 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20231009 0 6844.2998 6878.8999 6798.3501 6832.25 1139 6832.25 down up incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20231009 0 8119.9502 8137.4502 8014.75 8026.4502 24531 8026.4502 down up incorrect
BALAJITELE.BSE Balaji Telefilms Limited 20231009 0 68 70.71 67.4 67.85 72941 67.85 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20231009 0 2539.95 2551.8 2518.45 2543.15 2394 2539.1999 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20231009 0 475 494.55 473.85 476.95 41062 476.95 up down incorrect
BAPACK.BSE B & A Packaging India Limited 20231009 0 194 196.8 194 195 316 195 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20231009 0 47.29 47.3 45.98 46.55 1038 46.55 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20231009 0 1.03 1.05 1.02 1.03 290819 1.03
BEEKAY.BSE Beekay Steel Industries Limited 20231009 0 730 745 675 733.75 9347 733.75 up down incorrect
BEMHY.BSE Bemco Hydraulics Limited 20231009 0 726.15 765.8 725.05 747.9 726 747.9 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20231009 0 20.6 22.14 20.2 20.78 6078 20.78 up up correct
BFLAFL.BSE BFL Asset Finvest Limited 20231009 0 13.11 15.25 13.11 14.46 9888 14.46 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20231009 0 908.05 927.95 908.05 924.85 50338 924.85 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20231009 0 35.9 36.98 35.5 36.98 4761 36.98 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20231009 0 180.75 180.75 171.6 172.85 22118 172.85 down down correct
BIOCON.BSE Biocon Limited 20231009 0 258.15 263.8 258.15 260.55 121532 260.55 up down incorrect
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20231009 0 53.15 53.15 50.05 50.5 10791 50.5 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20231009 0 139.1 142.5 134.6 138.4 20842 138.4 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20231009 0 400.1 403.8 395.05 396.7 35308 396.7 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20231009 0 4.62 4.62 4.62 4.62 0 4.62
BNL.BSE Beekay Niryat Limited 20231009 0 65.2 65.2 55 56.46 385596 56.46 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20231009 0 80.25 80.85 77.25 77.46 32945 77.46 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20231009 0 433 433 418.4 419.4 11354 419.4 down down correct
BOSCHLTD.BSE Bosch Limited 20231009 0 19000.0508 19300 19000.0508 19239.5996 444 19239.5996 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20231009 0 338.15 341.4 336.2 340.05 127286 340.05 up up correct
BRNL.BSE Bharat Road Network Limited 20231009 0 40.8 40.8 38.26 38.45 22156 38.45 down down correct
BSOFT.BSE BSOFT 20231009 0 502.85 524.45 502.85 515.7 85074 515.7 up up correct
BURGERKING.BSE Burger King India Limited 20231009 0 122 124 122 122.7 107275 122.7 up down incorrect
CANBK.BSE Canara Bank 20231009 0 370 370.9 363.1 365.05 185541 365.05 down down correct
CASTROLIND.BSE Castrol India Limited 20231009 0 135.25 137.35 134.25 135.25 54166 135.25
CCHHL.BSE Country Club Hospitality & Holidays Limited 20231009 0 9.4 9.4 9 9.03 32852 9.03 down down correct
CEATLTD.BSE CEAT Limited 20231009 0 2091 2091 2055.05 2070.45 8894 2070.45 down up incorrect
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20231009 0 5.75 5.98 5.59 5.98 103401 5.98 up up correct
CESC.BSE CESC Limited 20231009 0 86.15 87.15 85.56 86.08 226976 86.08 down up incorrect
CGCL.BSE Capri Global Capital Limited 20231009 0 795 802 767.5 776.9 111385 776.9 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20231009 0 450.5 450.5 434.85 446 2522 446 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20231009 0 228.45 231.65 225 227.3 23954 227.3 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20231009 0 130.2 137 130.2 134.9 1157 134.9 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20231009 0 35.23 35.23 35.23 35.23 534 35.23
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20231009 0 3.05 3.05 3.05 3.05 388 3.05
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20231009 0 1200.05 1223 1200.05 1219.5 12625 1219.5 up up correct
CINEVISTA.BSE Cinevista Limited 20231009 0 15.32 15.32 14.05 14.28 24744 14.28 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20231009 0 25.69 25.69 23.33 24.33 819 24.33 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20231009 0 1971.3 2012.25 1969.4 2000.4 4850 2000.4 up up correct
COMFINTE.BSE Comfort Intech Limited 20231009 0 7.95 8 7.51 7.73 5759423 7.73 down up incorrect
COMPUSOFT.BSE Compucom Software Limited 20231009 0 21.6 21.68 20.71 21.08 29876 21.08 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20231009 0 84.9 84.9 81.68 82.38 151356 82.38 down up incorrect
CORALFINAC.BSE Coral India Finance and Housing Limited 20231009 0 39.8 39.8 38.2 38.33 14525 38.33 down down correct
CROWNTOURS.BSE Crown Tours Limited 20231009 0 25.5 25.5 24.54 24.54 1551 24.54 down up incorrect
CSL.BSE Continental Securities Limited 20231009 0 5.05 5.19 5.05 5.11 24694 5.11 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20231009 0 157.05 160 144.85 159.95 4284 159.95 up up correct
CUB.BSE City Union Bank Ltd 20231009 0 128.45 128.45 125.3 125.75 257887 125.75 down down correct
CYIENT.BSE Cyient Limited 20231009 0 1650.05 1672 1638.7 1648.25 4615 1635.8084 down down correct
DABUR.BSE Dabur India Limited 20231009 0 546.05 546.05 540.1 541 15035 541 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20231009 0 50 50.11 48.85 49.06 2919 49.06 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20231009 0 575.05 604.6 575.05 587.05 4180 587.05 up up correct
DCBBANK.BSE DCB Bank Limited 20231009 0 120 122.5 119.8 120.1 97121 120.1 up up correct
DELTA.BSE Delta Industrial Resources Limited 20231009 0 17.49 17.49 17.48 17.48 6303 17.48 down down correct
DHRUV.BSE Dhruv Consultancy Services Limited 20231009 0 58.3 58.7 57.55 57.55 6283 57.55 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20231009 0 751.55 765.05 740.25 742.55 339 742.55 down down correct
DOLAT.BSE Dolat Investments Limited 20231009 0 55.89 55.89 52.3 52.97 66748 52.97 down down correct
DOLLAR.BSE Dollar Industries Limited 20231009 0 436.1 440.35 417 419.55 4016 419.55 down up incorrect
DONEAR.BSE Donear Industries Limited 20231009 0 106.5 106.5 102.5 103.3 52365 103.3 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20231009 0 5420.9502 5525.1499 5407.2998 5496.2998 7777 5496.2998 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20231009 0 300.15 300.15 295 299 141 299 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20231009 0 715.3 759.5 711.3 719.55 19681 719.55 up up correct
DUKEOFS.BSE Duke Offshore Limited 20231009 0 13.93 13.93 13.24 13.24 2031 13.24 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20231009 0 102.65 103.3 98 98.55 161974 98.55 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20231009 0 64 64.15 60.15 60.29 2010 60.29 down down correct
DYNPRO.BSE Dynemic Products Limited 20231009 0 313 325.95 313 321.3 3166 321.3 up down incorrect
EASTWEST.BSE Bullish Bonds And Hds Ltd 20231009 0 4.98 5.5 4.92 5.02 238109 5.02 up up correct
EIHOTEL.BSE EIH Limited 20231009 0 236.75 236.75 226.45 228.55 35836 228.55 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20231009 0 114.2 115.2 112.15 112.7 74952 112.7 down down correct
EMAMILTD.BSE Emami Limited 20231009 0 518.05 525 502 507.5 18374 507.5 down up incorrect
EMKAY.BSE Emkay Global Financial Services Limited 20231009 0 89 89 83.05 83.69 3451 83.69 down up incorrect
ENDURANCE.BSE Endurance Technologies Limited 20231009 0 1609.8 1609.8 1540.05 1551.95 2047 1551.95 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20231009 0 19.97 19.97 18.65 18.91 17041 18.91 down down correct
ENGINERSIN.BSE Engineers India Limited 20231009 0 138.65 140.5 136.75 138.15 326605 138.15 down down correct
ENTRINT.BSE Enterprise International Limited 20231009 0 26.67 26.67 20.01 22 3463 22 down up incorrect
ESCORTS.BSE Escorts Limited 20231009 0 3111 3221 3111 3200.8999 8304 3200.8999 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20231009 0 17.78 17.78 16.9 17.78 474782 17.78
ESTER.BSE Ester Industries Limited 20231009 0 94.6 95.25 93 93.18 12276 93.18 down up incorrect
EVEREADY.BSE Eveready Industries India Limited 20231009 0 390 390 375.6 377.7 14941 377.7 down down correct
EVERESTO.BSE Everest Organics Limited 20231009 0 116.5 123.2 116.5 120.2 2822 120.2 up up correct
FEL.BSE Future Enterprises Limited 20231009 0 0.9 0.9 0.9 0.9 27786 0.9
FELDVR.BSE Future Enterprises Limited 20231009 0 6 6 5.6 5.6 682 5.6 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20231009 0 45 45 43.6 43.6 6000 43.6 down down correct
GAIL.BSE GAIL (India) Limited 20231009 0 123.5 123.5 120.95 121.75 1917850 121.75 down up incorrect
GALADAFIN.BSE Galada Finance Limited 20231009 0 12.85 12.85 12.25 12.25 41 12.25 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20231009 0 690 690 674.8 681.45 511 681.45 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20231009 0 961 972.4 946.25 962.3 4178 962.3 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20231009 0 420 437.15 420 430.95 6666 430.95 up down incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20231009 0 9.27 9.59 8.81 9.59 16000 9.59 up up correct
GCMSECU.BSE GCM Securities Limited 20231009 0 1.3 1.32 1.26 1.31 376460 1.31 up down incorrect
GENPHARMA.BSE Generic Pharmasec Ltd 20231009 0 3.98 3.98 3.83 3.91 358517 3.91 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20231009 0 263 268.45 250.7 260.8 46019 260.8 down down correct
GEPIL.BSE GE Power India Limited 20231009 0 162.15 162.15 157.75 159.25 23036 159.25 down up incorrect
GHCL.BSE GHCL Limited 20231009 0 603.05 618.8 603.05 604.85 5619 604.85 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20231009 0 118.05 120.2 114.05 116.1 4154 116.1 down down correct
GKB.BSE GKB Ophthalmics Limited 20231009 0 98 99.5 95 98 1563 98
GLOBALVECT.BSE Global Vectra Helicorp Limited 20231009 0 77 81 75.37 76.55 1219 76.55 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20231009 0 37.64 37.64 37.64 37.64 102291 37.64
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20231009 0 323 325.7 316.15 319.7 334587 319.7 down down correct
GODAVARI.BSE Godavari Drugs Limited 20231009 0 90.4 92.8 90 90.9 6592 90.9 up up correct
GODREJIND.BSE Godrej Industries Limited 20231009 0 730 733.3 663.55 677.95 255282 677.95 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20231009 0 78.9 78.9 78.9 78.9 0 78.9
GOKAKTEX.BSE Gokak Textiles Limited 20231009 0 45.15 46.44 45.15 46.44 2961 46.44 up up correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20231009 0 113.9 113.9 109.05 110.85 51472 110.85 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20231009 0 52.91 53.8 51.3 51.56 712 51.56 down down correct
GOLDIAM.BSE Goldiam International Limited 20231009 0 126.25 127.45 124.7 125.1 30035 125.1 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20231009 0 101.3 108.25 101.3 104.4 1809 104.4 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20231009 0 122.8 131.5 122.8 128.8 192476 128.8 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20231009 0 125.4 125.4 120.95 122 46843 122 down up incorrect
GREAVESCOT.BSE Greaves Cotton Limited 20231009 0 131.1 134.8 131.1 133.6 84809 133.6 up down incorrect
GSPL.BSE Gujarat State Petronet Limited 20231009 0 289.45 291.95 285.75 288.4 15696 288.4 down down correct
GSS.BSE GSS Infotech Limited 20231009 0 218 218 205.15 207.2 3113 207.2 down up incorrect
GTL.BSE GTL Limited 20231009 0 8.09 8.09 7.85 7.85 132656 7.85 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20231009 0 1.02 1.02 0.98 0.98 51757670 0.98 down up incorrect
HAL.BSE Hindustan Aeronautics Limited 20231009 0 1932.95 1947.6 1916 1919.85 33109 1919.85 down up incorrect
HALDER.BSE Halder Venture Limited 20231009 0 324 324 291.25 300.9 369 300.9 down down correct
HARIAEXPO.BSE Haria Exports Limited 20231009 0 4.74 4.74 4.43 4.44 1019 4.44 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20231009 0 1.81 1.85 1.81 1.85 491 1.85 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20231009 0 7050 7153.2002 6955 7100.5 863 7100.5 up down incorrect
HBANKETF.BSE HDFC Mutual Fund 20231009 0 444.19 450.05 444.19 446.63 445 446.63 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20231009 0 7.19 7.19 6.85 7.19 40248 7.19
HBLPOWER.BSE HBL Power Systems Limited 20231009 0 283.2 284.95 275 277.8 359942 277.8 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20231009 0 16.21 16.21 15.55 15.69 97822 15.69 down down correct
HCLTECH.BSE HCL Technologies Limited 20231009 0 1226 1266.45 1226 1248.6 73319 1236.7789 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20231009 0 2708.05 2719.5 2674.65 2687.15 31572 2687.15 down down correct
HDFCBANK.BSE HDFC Bank Limited 20231009 0 1529 1529 1512.35 1516.15 367091 1516.15 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20231009 0 3.39 3.42 3.15 3.38 594435 3.38 down up incorrect
HEIDELBERG.BSE HeidelbergCement India Limited 20231009 0 186.2 193.4 186.2 188.4 38882 188.4 up down incorrect
HEROMOTOCO.BSE Hero MotoCorp Limited 20231009 0 3034.95 3048.9 2925 2953.8 23232 2953.8 down down correct
HIL.BSE HIL Limited 20231009 0 2919 2919 2845.25 2883.8501 304 2883.8501 down down correct
HINDALCO.BSE Hindalco Industries Limited 20231009 0 472.35 473.3 464.95 469.75 56368 469.75 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20231009 0 17.69 19 16.98 17.88 1240614 17.88 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20231009 0 15.75 15.75 15.2 15.75 90314 15.75
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20231009 0 162.2 168.75 162.2 163.5 207202 163.5 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20231009 0 2497.75 2516 2480.35 2510.6 49130 2492.3256 up up correct
HIRECT.BSE Hind Rectifiers Limited 20231009 0 350 368.9 344 357.75 3026 357.75 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20231009 0 72.1 84.28 71.25 80.06 129017 80.06 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20231009 0 35.3 35.3 32 32.43 333619 32.43 down down correct
HONAUT.BSE Honeywell Automation India Limited 20231009 0 39010 39090.25 38400 38455.8516 128 38455.8516 down down correct
HPL.BSE HPL Electric & Power Limited 20231009 0 218 218 208.1 210.2 96258 210.2 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20231009 0 241.65 241.65 234.8 235.85 104616 235.85 down down correct
ICICIBANK.BSE ICICI Bank Limited 20231009 0 934.6 941.95 934.6 937.65 191130 937.65 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20231009 0 555.1 560.5 541.2 543.8 24984 543.8 down down correct
ICSL.BSE Integrated Capital Services Ltd 20231009 0 4.19 4.19 3.9 3.91 1831 3.91 down down correct
IDEA.BSE Vodafone Idea Limited 20231009 0 10.72 11.39 10.56 10.9 51292210 10.9 up up correct
IFCI.BSE IFCI Limited 20231009 0 23.92 24.12 22.5 22.7 7273396 22.7 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20231009 0 475.2 475.25 461.1 466.35 9951 466.35 down down correct
IFINSEC.BSE India Finsec Limited 20231009 0 29.56 29.56 29.56 29.56 0 29.56
IIFL.BSE IIFL Finance Limited 20231009 0 622.7 635 621 627.4 23307 627.4 up up correct
IISL.BSE Indian Infotech Software Ltd 20231009 0 3.44 3.5 3.44 3.5 2039 3.5 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20231009 0 783.4 785.95 775 779.85 116 779.85 down up incorrect
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20231009 0 251.95 251.95 236.95 241.85 7447 241.85 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20231009 0 11.74 11.74 11.74 11.74 4402 11.74
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20231009 0 51 51 48.49 49.24 24901 49.24 down down correct
INDRAIND.BSE Indra Industries Limited 20231009 0 8.14 8.14 7.98 7.98 185 7.98 down down correct
INDRENEW.BSE Ind Renewable Energy Limited 20231009 0 25.4 25.4 24.25 24.25 2230 24.25 down down correct
INDUSFINL.BSE Indus Finance Limited 20231009 0 16 16.05 15.8 15.8 553 15.8 down down correct
INDUSINDBK.BSE IndusInd Bank Limited 20231009 0 1420 1445 1409.6 1428.25 188854 1428.25 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20231009 0 180 182.95 177 178.95 308343 178.95 down down correct
INFY.BSE Infosys Limited 20231009 0 1459.05 1491 1459.05 1474.6 167685 1455.2271 up down incorrect
INTERDIGI.BSE Interworld Digital Limited 20231009 0 0.4 0.4 0.39 0.4 567714 0.4
INTSTOIL.BSE Inter State Oil Carrier Limited 20231009 0 37.45 37.5 35.65 37.4 2805 37.4 down up incorrect
IOB.BSE Indian Overseas Bank 20231009 0 45.35 45.35 42.97 43.34 6765016 43.34 down up incorrect
IOC.BSE Indian Oil Corporation Limited 20231009 0 88.01 88.58 87 87.47 1362576 87.47 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20231009 0 465 465 452.9 455.15 9557 455.15 down down correct
ISWL.BSE India Steel Works Limited 20231009 0 2.21 2.21 2.09 2.13 93665 2.13 down down correct
ITC.BSE ITC Limited 20231009 0 441 443.25 437.1 440.1 540840 440.1 down down correct
ITDCEM.BSE ITD Cementation India Limited 20231009 0 211.15 218.7 211.15 213.7 84453 213.7 up up correct
IVC.BSE IL&FS Investment Managers Limited 20231009 0 7.6 8 7.6 7.89 106741 7.89 up up correct
IWP.BSE The Indian Wood Products Company Limited 20231009 0 35.23 35.99 34.5 34.68 8926 34.68 down up incorrect
IZMO.BSE Izmo Ltd 20231009 0 185 185.25 185 185.25 402 185.25 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20231009 0 85.55 94.25 82.3 90.32 127743 90.32 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20231009 0 99.8 102.1 98.15 99.1 16681 99.1 down down correct
JAICORPLTD.BSE Jai Corp Limited 20231009 0 236.45 236.45 222.35 223.45 102990 223.45 down down correct
JAIPAN.BSE Jaipan Industries Limited 20231009 0 37.5 41 37.5 38.71 5486 38.71 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20231009 0 251 255.6 247.55 251.6 406 251.6 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20231009 0 4454.5498 4454.5498 4454.5498 4454.5498 0 4454.5498
JAYBARMARU.BSE Jay Bharat Maruti Limited 20231009 0 275.4 275.4 263 266 2703 106.4 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20231009 0 8.52 8.52 7.77 7.94 43163 7.94 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20231009 0 39.03 40.98 37.75 39.38 158969 39.38 up down incorrect
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20231009 0 108 108.05 102 102.5 8523 102.5 down down correct
JCTLTD.BSE JCT Limited 20231009 0 2.91 2.94 2.86 2.86 1128201 2.86 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20231009 0 5.32 5.32 5.32 5.32 108 5.32
JHACC.BSE Jhaveri Credits and Capital Limited 20231009 0 146.45 146.45 146.45 146.45 736 146.45
JHS.BSE JHS Svendgaard Laboratories Limited 20231009 0 21.51 22.63 21.2 22 6464 22 up up correct
JINDALSAW.BSE Jindal Saw Limited 20231009 0 345 345 329.75 334.75 22947 334.75 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20231009 0 682.95 682.95 664 675.8 28922 675.8 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20231009 0 682.55 684.35 648.55 660.25 31421 660.25 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20231009 0 34 34 32.2 32.81 12005 32.81 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20231009 0 64.64 64.64 61.22 61.47 642680 61.47 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20231009 0 18.77 19.15 18.77 19.15 6 19.15 up up correct
JKIL.BSE J. Kumar Infraprojects Limited 20231009 0 410.1 435 410.1 423.3 29224 423.3 up up correct
JKPAPER.BSE JK Paper Limited 20231009 0 365 387.2 365 380.45 69663 380.45 up up correct
JMFINANCIL.BSE JM Financial Limited 20231009 0 88.39 88.51 85.45 85.69 109674 85.69 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20231009 0 11 11.19 10.61 10.85 3527128 10.85 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20231009 0 9.42 9.45 8.94 9.08 47328030 9.08 down down correct
JPTSEC.BSE JPT Securities Limited 20231009 0 8.12 8.12 8.12 8.12 5 8.12
JSL.BSE Jindal Stainless Limited 20231009 0 465 467.35 456.35 459.8 24315 458.7676 down down correct
JSWSTEEL.BSE JSW Steel Limited 20231009 0 751.3 761.05 749.3 757.1 52378 757.1 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20231009 0 53.41 53.41 53.41 53.41 237671 53.41
JTEKTINDIA.BSE JTEKT India Ltd 20231009 0 141.5 141.5 135.6 136.45 9026 136.45 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20231009 0 532.55 539.9 525.5 536.9 39258 536.9 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20231009 0 418.7 435.5 416.65 426.15 4658 426.15 up up correct
JYOTI.BSE Jyoti Limited 20231009 0 59.67 59.67 59.67 59.67 2327 59.67
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20231009 0 1605 1625 1580 1591.6 13997 1591.6 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20231009 0 440.35 443.5 436.05 437.2 2389 437.2 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20231009 0 1275.65 1310.95 1275.65 1279.9 8414 1273.8587 up down incorrect
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20231009 0 620.55 666.6 620.55 637.5 9378 637.5 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20231009 0 14.36 14.38 13.06 13.55 8205 13.55 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20231009 0 194 200.85 194 195.1 3470 195.1 up up correct
KAMDHENU.BSE Kamdhenu Limited 20231009 0 306.55 312.5 299 304.3 8814 304.3 down up incorrect
KANCOTEA.BSE Kanco Tea & Industries Limited 20231009 0 86.54 86.54 79 79.76 3546 79.76 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20231009 0 128.2 134.25 128.2 130.3 10283 130.3 up down incorrect
KARNAVATI.BSE Karnavati Finance Limited 20231009 0 2.04 2.08 1.92 2.03 126463 2.03 down up incorrect
KARURVYSYA.BSE The Karur Vysya Bank Limited 20231009 0 131 134 125.2 129.45 1335279 129.45 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20231009 0 11800 12386.7998 11500 12000 23 12000 up down incorrect
KBSINDIA.BSE KBS India Limited 20231009 0 10.1 10.77 9.95 10.01 37089 10.01 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20231009 0 14.78 16.31 14.78 14.82 1330967 14.82 up down incorrect
KCLINFRA.BSE KCL Infra Projects Limited 20231009 0 2.05 2.05 1.92 1.99 242596 1.99 down down correct
KCP.BSE The KCP Limited 20231009 0 134.75 136.6 128 133.3 151489 133.3 down down correct
KDDL.BSE KDDL Limited 20231009 0 1928.7 2054 1928.7 2040.2 941 2040.2 up up correct
KESARENT.BSE Kesar Enterprises Limited 20231009 0 106.25 106.25 97 99.5 9065 99.5 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20231009 0 88.58 89.5 84.9 88.42 28221 88.42 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20231009 0 108.8 112 108.7 112 316 112 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20231009 0 89.35 93.81 89.35 91.04 85200 91.04 up down incorrect
KHODAY.BSE Khoday India Limited 20231009 0 113.05 124.25 113.05 116.05 5795 116.05 up up correct
KHOOBSURAT.BSE Khoobsurat Limited 20231009 0 1.18 1.19 1.05 1.17 158162 1.17 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20231009 0 1.59 1.59 1.59 1.59 7650 1.59
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20231009 0 451.6 471.35 451.6 467.8 4160 467.8 up down incorrect
KIRLOSBROS.BSE Kirloskar Brothers Limited 20231009 0 885 890.6 865.8 875.45 1649 875.45 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20231009 0 655 677.45 655 666.9 3758 666.9 up up correct
KITEX.BSE Kitex Garments Limited 20231009 0 195.25 203.65 195.25 197.6 24890 197.6 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20231009 0 14.61 14.61 14.61 14.61 164 14.61
KLBRENG-B.BSE Kilburn Engineering Limited 20231009 0 201.45 201.45 186.9 192.6 133437 192.6 down up incorrect
KMSUGAR.BSE K.M. Sugar Mills Limited 20231009 0 35.01 35.36 34.19 34.4 59159 34.4 down down correct
KNRCON.BSE KNR Constructions Limited 20231009 0 282 285.55 277.2 278.9 69980 278.9 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20231009 0 2.08 2.08 2 2 5175 2 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20231009 0 136.75 136.75 131.6 132 4841 132 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20231009 0 464.05 471.7 459.6 464.15 5249 464.15 up down incorrect
KOPRAN.BSE Kopran Limited 20231009 0 212 218.5 212 214.3 34251 214.3 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20231009 0 1710.05 1733.95 1710.05 1719.35 50577 1719.35 up up correct
KRBL.BSE KRBL Limited 20231009 0 387 394.6 384 385.6 10801 385.6 down up incorrect
KRISHNA.BSE Krishna Ventures Limited 20231009 0 73 77.9 66.7 71.37 9764 71.37 down up incorrect
KRISHNACAP.BSE Krishna Capital & Securities Limited 20231009 0 18.05 18.05 18.05 18.05 100 18.05
KRITINUT.BSE Kriti Nutrients Limited 20231009 0 72.05 73.69 71 72.28 3026 72.28 up down incorrect
KRL.BSE Kintech Renewables Limited 20231009 0 6486.1499 6486.1499 6486.1499 6486.1499 13 6486.1499
KSCL.BSE Kaveri Seed Company Limited 20231009 0 570 599.95 570 584.4 14528 584.4 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20231009 0 243.7 243.8 237.15 238.9 84269 238.9 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20231009 0 69.35 71.35 69.35 70 651 70 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20231009 0 14256.0996 14256.0996 14070 14119.5996 157 14119.5996 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20231009 0 1011.05 1037 1011.05 1033.6 2307 1033.6 up down incorrect
LIBORD.BSE Libord Securities Limited 20231009 0 11.02 11.02 9.98 11.02 203 11.02
LKPFIN.BSE LKP Finance Limited 20231009 0 98.29 98.29 94 95.49 2233 95.49 down down correct
LKPSEC.BSE LKP Securities Limited 20231009 0 13 13 12.15 12.22 70835 12.22 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20231009 0 42.81 45.89 42.5 44.74 555636 44.74 up down incorrect
LOVABLE.BSE Lovable Lingerie Limited 20231009 0 133.4 133.4 128 129.85 7205 129.85 down down correct
LT.BSE Larsen & Toubro Limited 20231009 0 3073 3084 3055.6001 3073.95 35402 3073.95 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20231009 0 5200.55 5232 5175 5205 5602 5184.8722 up down incorrect
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20231009 0 82.55 83.51 82.55 82.7 3952 82.7 up up correct
LUPIN.BSE Lupin Limited 20231009 0 1149.95 1159 1138.95 1149.3 22841 1149.3 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20231009 0 5.55 5.55 5.2 5.35 5765 5.35 down down correct
M&M.BSE Mahindra & Mahindra Limited 20231009 0 1546.75 1546.75 1514.1 1515.35 22161 1515.35 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20231009 0 287.85 289.1 282.35 285.55 56952 285.55 down down correct
MAANALU.BSE Maan Aluminium Limited 20231009 0 90 90 88.97 88.97 3734 88.97 down down correct
MACPLASQ.BSE Machino Plastics Limited 20231009 0 165 166 165 166 1981 166 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20231009 0 46.3 52.3 46.3 49.25 4448 49.25 up up correct
MADHUCON.BSE Madhucon Projects Limited 20231009 0 5.15 5.4 5 5.09 17177 5.09 down down correct
MAHABANK.BSE Bank of Maharashtra 20231009 0 47.55 47.55 45.02 45.32 2700474 45.32 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20231009 0 525 532.35 525 525.65 13999 525.65 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20231009 0 47.35 47.35 43 44.23 5834 44.23 down up incorrect
MANALIPETC.BSE Manali Petrochemicals Limited 20231009 0 65.41 67.07 64.57 64.79 18282 64.79 down up incorrect
MANAPPURAM.BSE Manappuram Finance Limited 20231009 0 141.05 141.6 138.4 139.85 398319 139.85 down down correct
MANUGRAPH.BSE Manugraph India Limited 20231009 0 24.34 24.34 24.34 24.34 5578 24.34
MARALOVER.BSE Maral Overseas Limited 20231009 0 77 77 71 71.78 19244 71.78 down down correct
MARICO.BSE Marico Limited 20231009 0 537.1 540.5 532.7 537.8 17296 537.8 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20231009 0 10294.95 10333.2 10187.15 10238.25 3265 10238.25 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20231009 0 550.65 574.95 550.65 568.6 24263 568.6 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20231009 0 142 142.25 137 137.5 3236 137.5 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20231009 0 12.95 13.76 12.55 12.65 6392 12.65 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20231009 0 2090.05 2149.5 2050 2077.8501 252537 2077.8501 down up incorrect
MEL.BSE Meenakshi Enterprises Limited 20231009 0 19.82 19.82 19.02 19.75 1356 19.75 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20231009 0 4.01 4.01 4.01 4.01 15 4.01
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20231009 0 99 100 97.3 99.99 1287 99.99 up up correct
MFSL.BSE Max Financial Services Limited 20231009 0 933.95 933.95 892.7 896.4 16546 896.4 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20231009 0 200.1 200.1 192 196.8 2251 196.8 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20231009 0 433.5 439.95 418.3 437.35 37644 437.35 up up correct
MIDINDIA.BSE Mid India Industries Limited 20231009 0 8.2 8.49 7.79 8.37 3028 8.37 up up correct
MINID.BSE Mini Diamonds (India) Limited 20231009 0 19.52 19.52 18.19 18.4 1286 18.4 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20231009 0 17.32 17.8 17.25 17.33 35495 17.33 up up correct
MIRZAINT.BSE Mirza International Limited 20231009 0 49.4 49.81 46.25 47.01 341455 47.01 down down correct
MOHITE.BSE Mohite Industries Limited 20231009 0 31.16 31.16 25.52 25.95 5702 25.95 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20231009 0 1301 1334.9 1280 1315.55 1568 1315.55 up up correct
MPSLTD.BSE MPS Limited 20231009 0 1700 1720.75 1654.15 1695.3 2606 1695.3 down down correct
MRF.BSE MRF Limited 20231009 0 107450 107598.5 106390.7031 107229.1016 181 107229.1016 down down correct
MRP.BSE MRP Agro Ltd 20231009 0 47.6667 47.6667 45 46.45 180000 15.4833 down down correct
MSPL.BSE MSP Steel & Power Limited 20231009 0 18.4 18.4 18.4 18.4 125990 18.4
MUNJALSHOW.BSE Munjal Showa Limited 20231009 0 140.55 141.6 137.6 138.15 3639 138.15 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20231009 0 54.01 54.01 52.25 53.04 4106 53.04 down down correct
NAM.BSE Nam Securities Limited 20231009 0 57 59.6 57 59.6 34 59.6 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20231009 0 383.9 383.9 370 371.9 11881 371.9 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20231009 0 94.35 94.53 92.51 93.5 264482 93.5 down down correct
NATPEROX.BSE National Peroxide Limited 20231009 0 1047.25 1047.25 1047.25 1047.25 1462 1047.25
NAUKRI.BSE Info Edge (India) Limited 20231009 0 4120.0498 4230.75 4120.0498 4208.3501 3453 4208.3501 up down incorrect
NAYSAA.BSE Naysaa Securities Limited 20231009 0 189.05 209.85 189.05 195.85 7828 195.85 up up correct
NCC.BSE NCC Limited 20231009 0 154 156.35 152.65 153.1 522067 153.1 down up incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20231009 0 9.29 9.29 8.85 8.85 300 8.85 down down correct
NCLIND.BSE NCL Industries Limited 20231009 0 212 217.85 212 214.85 16128 214.85 up up correct
NDL.BSE Nandan Denim Limited 20231009 0 24.76 24.76 22.96 23.16 67742 23.16 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20231009 0 14.19 14.19 14 14.18 292 14.18 down up incorrect
NESTLEIND.BSE Nestlé India Limited 20231009 0 22849.3 22979.35 22792.7 22875.25 1519 22743.1284 up down incorrect
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20231009 0 59.98 59.98 57.5 58.11 6459 58.11 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20231009 0 890.05 924.2 873.95 885.05 6939 885.05 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20231009 0 19.8 19.8 17 18.75 1680 18.75 down down correct
NFL.BSE National Fertilizers Limited 20231009 0 70 72.24 68.48 70.05 243261 70.05 up down incorrect
NHPC.BSE NHPC Ltd 20231009 0 52.2 52.5 51.65 51.97 1624122 51.97 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20231009 0 115.95 120 114 119.1 28960 119.1 up down incorrect
NIKKIGL.BSE Nikki Global Finance Limited 20231009 0 6.14 6.14 6.14 6.14 102 6.14
NILE.BSE Nile Limited 20231009 0 686.85 696.95 685 689.5 2616 689.5 up up correct
NINSYS.BSE NINtec Systems Limited 20231009 0 336.1 376.85 336.1 353.7 3651 353.7 up up correct
NITCO.BSE NITCO Limited 20231009 0 19.72 19.72 18.11 18.39 68460 18.39 down down correct
NMDC.BSE NMDC Limited 20231009 0 135.3 143.95 135.3 143.05 1109097 143.05 up up correct
NOCIL.BSE NOCIL Limited 20231009 0 220 223.95 219.65 222 49238 222 up down incorrect
NORRIS.BSE Norris Medicines Limited 20231009 0 12 12 11.65 11.65 383 11.65 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20231009 0 14.25 14.25 14.25 14.25 0 14.25
NPRFIN.BSE NPR Finance Limited 20231009 0 14.22 14.22 13.79 13.79 7 13.79 down down correct
NTCIND.BSE ntc industries limited 20231009 0 92.95 92.95 81.2 88.18 2230 88.18 down down correct
NTPC.BSE NTPC Limited 20231009 0 233.2 236.25 230.4 234.5 545316 232.2567 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20231009 0 136 147 133.7 139 1398 139 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20231009 0 71.4 72 66.51 68.8 5818 68.8 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20231009 0 4001.05 4171.7998 4001.05 4094.6499 4175 4094.6499 up up correct
OIL.BSE Oil India Limited 20231009 0 296.3 318.25 296.3 311.15 653143 311.15 up up correct
OKPLA.BSE OK Play India Limited 20231009 0 116 116 112.05 115.05 11566 115.05 down up incorrect
OLYMPTX.BSE Olympia Industries Limited 20231009 0 78.03 80.73 74 75.05 1457 75.05 down down correct
OMAXAUTO.BSE Omax Autos Limited 20231009 0 61.06 61.06 58.01 58.05 14640 58.05 down down correct
OMAXE.BSE Omaxe Limited 20231009 0 67.1 70.9 67.1 68.85 86965 68.85 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20231009 0 182 184.7 181.3 181.8 480925 181.8 down up incorrect
ONMOBILE.BSE OnMobile Global Limited 20231009 0 112.1 114.5 108.05 108.85 180432 108.85 down down correct
ORACLECR.BSE Oracle Credit Limited 20231009 0 140.1 145 140 141.25 7445 141.25 up up correct
ORBTEXP.BSE Orbit Exports Limited 20231009 0 177 181 170.85 172.05 688 172.05 down up incorrect
ORGCOAT.BSE Organic Coatings Limited 20231009 0 8.7 8.7 8.7 8.7 27 8.7
ORIENTBELL.BSE Orient Bell Limited 20231009 0 464 468 458.15 465.9 571 465.9 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20231009 0 784.95 789.95 780 781.45 563 781.45 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20231009 0 50.84 50.84 48 48.77 83452 48.77 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20231009 0 5835.8501 6245.75 5724 6002.1499 6399 6002.1499 up down incorrect
ORTEL.BSE Ortel Communications Limited 20231009 0 0.98 1 0.98 1 110 1 up up correct
ORTINLAABS.BSE Ortin Laboratories Limited 20231009 0 19.4 20.88 19.4 20.88 18625 20.88 up up correct
OSCARGLO.BSE Oscar Global Limited 20231009 0 9.3 9.3 9.3 9.3 245 9.3
OSIAJEE.BSE Osiajee Texfab Limited 20231009 0 32.49 34.8 32 32.05 5817 32.05 down down correct
OTCO.BSE OTCO International Ltd 20231009 0 5.99 5.99 5.4 5.4 175 5.4 down down correct
OZONEWORLD.BSE Ozone World Limited 20231009 0 12.9 12.94 12.3 12.3 33156 12.3 down down correct
PAGEIND.BSE Page Industries Limited 20231009 0 38600.0508 39650 38600.0508 39372.25 715 39372.25 up down incorrect
PAISALO.BSE Paisalo Digital Limited 20231009 0 68.99 68.99 65.2 66.26 145644 66.26 down down correct
PANTH.BSE Synergy Bizcon Limited 20231009 0 7.62 7.64 7.3 7.49 46216 7.49 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20231009 0 207.75 209.9 202 203 78906 203 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20231009 0 53.7 60 53.7 58.62 131749 58.62 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20231009 0 11.78 12.26 11.78 12.26 125643 12.26 up up correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20231009 0 25 25 25 25 71 25
PATELSAI.BSE Patels Airtemp (India) Limited 20231009 0 368.5 368.5 341.8 358.65 9688 358.65 down down correct
PATSPINLTD.BSE Patspin India Limited 20231009 0 11.4 11.4 11.06 11.06 1795 11.06 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20231009 0 27.19 27.19 25.96 26.39 689106 26.39 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20231009 0 96.99 96.99 96.99 96.99 0 96.99
PEL.BSE Piramal Enterprises Limited 20231009 0 1048.7 1058 1036.4 1043.25 20285 1043.25 down down correct
PENIND.BSE Pennar Industries Limited 20231009 0 100.3 105.7 100.3 103.35 130546 103.35 up up correct
PFC.BSE Power Finance Corporation Limited 20231009 0 242 245.15 239 240.15 1025694 240.15 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20231009 0 5077.45 5086.1 5003.5 5049.2 485 5049.2 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20231009 0 67.28 72 67.28 71 1099 71 up up correct
PHRMASI.BSE Phaarmasia Limited 20231009 0 28.55 28.55 27.8 28.4 704 28.4 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20231009 0 9.55 9.55 9.55 9.55 0 9.55
PIIND.BSE PI Industries Limited 20231009 0 3414 3438.6001 3367.55 3420.3 3082 3420.3 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20231009 0 6 6 5.93 5.93 3420 5.93 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20231009 0 89.7 89.7 84.2 84.57 477020 84.57 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20231009 0 110.45 115.05 107.1 107.9 2894 107.9 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20231009 0 195.2 196.85 193.8 196.1 1311853 196.1 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20231009 0 128.1 133.1 126.2 129.6 95607 129.6 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20231009 0 697.95 699 664 669.95 89789 669.95 down down correct
PRICOLLTD.BSE Pricol Limited 20231009 0 313.45 335.3 313.45 328.65 70332 328.65 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20231009 0 19.6 19.6 19.6 19.6 811 19.6
PRIMESECU.BSE Prime Securities Limited 20231009 0 148.6 148.65 147.15 147.2 311 147.2 down up incorrect
PROZONINTU.BSE Prozone Intu Properties Limited 20231009 0 29.1 33.44 29.1 31.97 359206 31.97 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20231009 0 207 207 207 207 0 207
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20231009 0 1209.95 1221 1170.1 1186.3 5867 1186.3 down down correct
PVR.BSE PVR Limited 20231009 0 1699.95 1699.95 1662.85 1673 6097 1673 down up incorrect
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20231009 0 48.99 48.99 48.61 48.66 5215 48.66 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20231009 0 3.07 3.07 3.07 3.07 1639 3.07
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20231009 0 13.71 13.71 13.71 13.71 5 13.71
QUEST.BSE Quest Softech (India) Limited 20231009 0 68.15 68.15 65.56 67.28 3986 67.28 down down correct
RADICO.BSE Radico Khaitan Limited 20231009 0 1220 1243 1210.5 1218 9540 1218 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20231009 0 11 11.07 10.59 10.78 1472 10.78 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20231009 0 491.25 495 475.6 478.35 126041 478.35 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20231009 0 746.05 763.25 746.05 759.65 6748 759.65 up down incorrect
RAJNISH.BSE Rajnish Wellness Limited 20231009 0 12 12 11.36 11.5 2468073 11.5 down down correct
RAMAVISION.BSE Rama Vision Limited 20231009 0 61.1 61.1 58.28 60.77 4850 60.77 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20231009 0 948.95 953.65 926.65 948.6 4721 948.6 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20231009 0 5.49 5.49 4.98 5.33 1311 5.33 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20231009 0 308.85 308.95 308.8 308.8 100 308.8 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20231009 0 3800 3850 3796.25 3796.3 15 3796.3 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20231009 0 34.2 35 32.01 32.25 11819 32.25 down down correct
RBL.BSE Rane Brake Lining Limited 20231009 0 795.65 807 777.45 779.1 2189 779.1 down up incorrect
RBLBANK.BSE RBL Bank Limited 20231009 0 225.05 250.6 225.05 244.15 418743 244.15 up down incorrect
RCL.BSE Radhagobind Commercial Limited 20231009 0 1.53 1.63 1.52 1.61 19259 1.61 up down incorrect
RCOM.BSE Reliance Communications Limited 20231009 0 1.7 1.72 1.64 1.64 1537792 1.64 down down correct
RECLTD.BSE REC Limited 20231009 0 280.05 285.45 278.4 280.45 890390 280.45 up up correct
REGENCY.BSE Regency Investments Limited 20231009 0 10.24 10.24 9.78 10.14 23919 10.14 down down correct
REGENTRP.BSE Regent Enterprises Limited 20231009 0 3.21 3.21 3.07 3.12 96319 3.12 down down correct
RELAXO.BSE Relaxo Footwears Limited 20231009 0 890.05 914.75 890.05 909.2 20523 909.2 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20231009 0 9.84 9.84 9.84 9.84 24623 9.84
RELIABVEN.BSE Reliable Ventures India Limited 20231009 0 11.48 12 11.15 11.57 20198 11.57 up up correct
RELIANCE.BSE Reliance Industries Limited 20231009 0 2309.95 2312.55 2295 2297.75 96352 2297.75 down down correct
REMSONSIND.BSE Remsons Industries Limited 20231009 0 459.25 459.25 459.25 459.25 1 459.25
RML.BSE Rane (Madras) Limited 20231009 0 821.05 850.05 818.05 824 5439 824 up down incorrect
RNAVAL.BSE Reliance Naval and Engineering Limited 20231009 0 624.25 624.25 624.25 624.25 0 624.25
ROSELABS.BSE Roselabs Finance Limited 20231009 0 19.95 19.95 19.95 19.95 9 19.95
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20231009 0 18.61 18.61 18.61 18.61 797 18.61
RPOWER.BSE Reliance Power Limited 20231009 0 18.47 18.5 17.7 17.84 13544590 17.84 down up incorrect
RSCINT.BSE RSC International Limited 20231009 0 4.71 4.71 4.71 4.71 502 4.71
RSDFIN.BSE RSD Finance Limited 20231009 0 85 85 85 85 1 85
RSYSTEMINT.BSE R Systems International Limited 20231009 0 497.9 517.75 497.9 507.7 3542 507.7 up down incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20231009 0 180 188 176.05 181.2 11498 181.2 up down incorrect
RUBFILA.BSE Rubfila International Limited 20231009 0 82 82 78 80.5 48734 80.5 down down correct
RUSHIL.BSE Rushil Décor Limited 20231009 0 288 288 272.5 274.25 1671 274.25 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20231009 0 16.22 16.22 16.09 16.1 666711 16.1 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20231009 0 80 82.55 78.58 79.3 29284 79.3 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20231009 0 66.9 66.95 66.9 66.95 143 66.95 up up correct
SALONACOT.BSE Salona Cotspin Limited 20231009 0 273.9 284.05 267.85 279.5 2024 279.5 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20231009 0 3.1 3.14 3.05 3.06 8738 3.06 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20231009 0 143.05 143.05 142 142.2 2528 142.2 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20231009 0 1463 1578.6 1463 1536.8 10532 1536.8 up down incorrect
SANGAMIND.BSE Sangam (India) Limited 20231009 0 340.15 354.6 337 343.05 11452 343.05 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20231009 0 681.65 714.1 681.25 689.7 24466 689.7 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20231009 0 116 117.65 116 117.6 11075 117.6 up up correct
SANOFI.BSE Sanofi India Limited 20231009 0 7349.9502 7349.9502 7225.2998 7255.7998 501 7255.7998 down up incorrect
SANWARIA.BSE Sanwaria Consumer Limited 20231009 0 0.49 0.49 0.49 0.49 20726 0.49
SARLAPOLY.BSE Sarla Performance Fibers Limited 20231009 0 50.26 51.41 49.2 49.58 3453 49.58 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20231009 0 790.05 794.95 782 783.25 60483 783.25 down down correct
SBIN.BSE State Bank of India 20231009 0 588.75 588.75 581.6 585 220637 585 down down correct
SBISENSEX.BSE SBI ETF Sensex 20231009 0 711 714 700.02 708.92 2774 708.92 down down correct
SCI.BSE The Shipping Corporation of India Limited 20231009 0 142.25 145.6 140.2 144.3 565301 144.3 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20231009 0 18.35 19.25 18.35 19.06 79 19.06 up up correct
SGL.BSE STL Global Limited 20231009 0 15.43 15.65 15.16 15.18 291 15.18 down down correct
SHANKARA.BSE Shankara Building Products Limited 20231009 0 724 724 703.05 705.25 4052 705.25 down down correct
SHANTAI.BSE Shantai Industries Limited 20231009 0 24 24 24 24 300 24
SHESHAINDS.BSE Sheshadri Industries Limited 20231009 0 14.69 15.85 14 15.45 1415 15.45 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20231009 0 12.51 12.51 12.51 12.51 216 12.51
SHILPAMED.BSE Shilpa Medicare Limited 20231009 0 346.45 346.45 332 333.3 10217 333.3 down down correct
SHISHIND.BSE Shish Industries Limited 20231009 0 117.15 124.9 117.15 122.15 11373 122.15 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20231009 0 33.75 33.75 32.63 32.65 12853 32.65 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20231009 0 84.69 84.69 71.5 73.76 4430 73.76 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20231009 0 8.83 8.84 8.23 8.27 10902 8.27 down down correct
SHREECEM.BSE Shree Cement Limited 20231009 0 25776.9492 25780.5996 25493.8496 25710.5508 161 25710.5508 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20231009 0 186 199.25 186 195.15 10566 195.15 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20231009 0 30 30 30 30 3 30
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20231009 0 357.2 371 349.95 369.75 21870 369.75 up down incorrect
SIGNETIND.BSE Signet Industries Limited 20231009 0 58.05 58.05 54.6 56.44 30817 56.44 down down correct
SILINV.BSE SIL Investments Limited 20231009 0 322.05 322.05 318.3 320.4 355 320.4 down down correct
SITINET.BSE SITI Networks Limited 20231009 0 0.77 0.79 0.76 0.77 247884 0.77
SML.BSE Soni Medicare Limited 20231009 0 27.56 27.56 27.56 27.56 0 27.56
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20231009 0 120.1 121.8 120.1 120.35 6741 120.35 up down incorrect
SOTL.BSE Savita Oil Technologies Limited 20231009 0 320 324.75 314 320.45 9199 320.45 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20231009 0 25.76 26.18 25.55 25.73 6828275 25.73 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20231009 0 23.8 23.8 23.01 23.3 2363 23.3 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20231009 0 1.66 1.66 1.66 1.66 43053 1.66
SPCAPIT.BSE S. P. Capital Financing Limited 20231009 0 23.2 23.5 22.35 22.37 4170 22.37 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20231009 0 66.8 66.8 55.65 62 7147 62 down down correct
SPENCER.BSE Spencer's Retail Limited 20231009 0 68.39 68.89 66.6 66.99 8585 66.99 down up incorrect
SRF.BSE SRF Limited 20231009 0 2222.25 2231.45 2200 2203.3999 20200 2203.3999 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20231009 0 32 34 32 33.95 1797 33.95 up up correct
SSLFINANCE.BSE Archana Software Limited 20231009 0 19.07 19.07 19.07 19.07 2904 19.07
SSWL.BSE Steel Strips Wheels Limited 20231009 0 282 292.6 278.15 286.05 46110 286.05 up up correct
STAMPEDE.BSE Stampede Capital Limited 20231009 0 1.02 1.02 1.02 1.02 28819 1.02
STAR.BSE Strides Pharma Science Limited 20231009 0 500.25 505.95 491 501.2 24789 501.2 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20231009 0 380 389.2 371.1 378.95 2012 378.95 down down correct
STEL.BSE STEL Holdings Ltd 20231009 0 208.05 217.9 208.05 211 209 211 up down incorrect
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20231009 0 18.75 18.75 18.25 18.3 1472 18.3 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20231009 0 3095.25 3201.25 3095.25 3184.25 1723 3184.25 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20231009 0 190 199.8 185.3 198.7 401 198.7 up up correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20231009 0 1104.8 1133.5 1104.8 1123.2 214746 1123.2 up down incorrect
SUNTV.BSE Sun TV Network Limited 20231009 0 625.05 625.45 608.8 610.85 55937 610.85 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20231009 0 8.37 8.37 7.77 7.86 4433 7.86 down up incorrect
SUPRAJIT.BSE Suprajit Engineering Limited 20231009 0 390 396.75 382.35 391.15 17099 391.15 up down incorrect
SURANAT&P.BSE Surana Telecom and Power Limited 20231009 0 11.06 11.52 10.94 11.09 33569 11.09 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20231009 0 69.65 69.89 66.35 66.35 505 66.35 down up incorrect
SUVEN.BSE Suven Life Sciences Limited 20231009 0 71.5 74.35 70.16 70.61 48771 70.61 down down correct
SUZLON.BSE Suzlon Energy Limited 20231009 0 28.11 28.39 27.69 27.69 32270910 27.69 down down correct
SW1.BSE SW Investments Ltd. 20231009 0 46.88 46.88 46.88 46.88 1 46.88
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20231009 0 6.08 6.08 5.71 6.02 176596 6.02 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20231009 0 0.34 0.34 0.34 0.34 659525 0.34
SYMPHONY.BSE Symphony Limited 20231009 0 860.05 868.6 859.65 866.15 4443 864.0918 up down incorrect
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20231009 0 240.35 245 235.35 236.55 23283 236.55 down down correct
TAKE.BSE Take Solutions Ltd 20231009 0 21.99 21.99 20.85 20.89 16301 20.89 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20231009 0 17.69 17.69 17.69 17.69 0 17.69
TATACONSUM.BSE Tata Global Beverages Limited 20231009 0 872.95 883.95 866.2 879.6 25287 879.6 up up correct
TATAMOTORS.BSE Tata Motors Limited 20231009 0 621.45 622 613.8 617.4 226892 617.4 down up incorrect
TATASTEEL.BSE Tata Steel Limited 20231009 0 124.65 124.85 122.5 123.8 2218706 123.8 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20231009 0 3.18 3.18 3.18 3.18 491105 3.18
TCS.BSE Tata Consultancy Services Limited 20231009 0 3654 3680 3630 3637.25 136192 3627.8626 down down correct
TECHM.BSE Tech Mahindra Limited 20231009 0 1200.05 1227.55 1200 1211.6 45018 1198.6722 up down incorrect
TELECANOR.BSE Telecanor Global Limited 20231009 0 6.23 6.23 5.4 5.95 406 5.95 down down correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20231009 0 123.4 127.85 122.85 124.2 218104 124.2 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20231009 0 49.4 53 47.66 50.39 166805 50.39 up down incorrect
THYROCARE.BSE Thyrocare Technologies Limited 20231009 0 562.05 575.65 555.95 562.15 2213 562.15 up up correct
TI.BSE Tilaknagar Industries Ltd 20231009 0 214.95 214.95 207.2 207.65 19377 207.65 down up incorrect
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20231009 0 1164.9 1178 1155.95 1172.1 1676 1172.1 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20231009 0 1950.05 2015.95 1950.05 2006.9 644 2006.9 up up correct
TIINDIA.BSE Tube Investments of India Limited 20231009 0 2920.05 2988.85 2920 2928.05 2140 2928.05 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20231009 0 144.25 144.25 140.25 141.2 31800 141.2 down down correct
TIMKEN.BSE Timken India Limited 20231009 0 3031 3068.1001 2982.8 2992.45 1311 2992.45 down up incorrect
TINPLATE.BSE The Tinplate Company of India Limited 20231009 0 384.4 390 383.5 386.4 2263 386.4 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20231009 0 292.6 307.8 292.6 304.85 4204 303.1174 up up correct
TITAN.BSE Titan Company Limited 20231009 0 3308.95 3308.95 3250 3266.75 48698 3266.75 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20231009 0 252.1 252.95 246.95 249.8 26497 249.8 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20231009 0 20.34 20.34 18.57 18.57 25038 18.57 down down correct
TRIDENT.BSE Trident Limited 20231009 0 37.26 37.56 36.6 36.73 2841776 36.73 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20231009 0 170.05 170.6 163.85 166.05 54072 166.05 down down correct
TRL.BSE Taylormade Renewables Limited 20231009 0 511.1 519.95 508.5 508.5 8000 508.5 down up incorrect
TTML.BSE Tata Teleservices (Maharashtra) Limited 20231009 0 97.71 97.71 94.05 94.82 510960 94.82 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20231009 0 45.69 45.69 43.77 44.04 498244 44.04 down down correct
TVTODAY.BSE T.V. Today Network Limited 20231009 0 211.6 214.7 207.65 208.75 20287 208.75 down down correct
UBL.BSE United Breweries Limited 20231009 0 1544.05 1595 1544.05 1563.55 12106 1563.55 up down incorrect
UCALFUEL.BSE Ucal Fuel Systems Limited 20231009 0 137 137 130.55 135.65 3218 135.65 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20231009 0 104.25 113.45 104.25 108.65 159878 108.65 up down incorrect
ULTRACEMCO.BSE UltraTech Cement Limited 20231009 0 8199.9502 8199.9502 8090 8108.6001 5074 8108.6001 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20231009 0 419.95 420 400 405.3 32236 405.3 down down correct
UNIDT.BSE United Drilling Tools Limited 20231009 0 225 230.85 218.8 224 5429 224 down down correct
UNIMOVR.BSE Unimode Overseas Limited 20231009 0 150.55 150.55 150.55 150.55 18 150.55
UNIOFFICE.BSE Universal Office Automation Limited 20231009 0 4.79 4.93 4.5 4.8 2394 4.8 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20231009 0 162.8 162.8 158.4 158.4 257 158.4 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20231009 0 16.99 16.99 14.69 15.08 33595 15.08 down down correct
UNIVARTS.BSE Universal Arts Limited 20231009 0 2.37 2.61 2.37 2.61 3395 2.61 up up correct
UNIVCABLES.BSE Universal Cables Limited 20231009 0 495.25 506.95 478 503.95 8638 503.95 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20231009 0 11.08 11.08 11.08 11.08 2 11.08
UPL.BSE UPL Limited 20231009 0 608.65 610.85 599.05 608.7 807467 608.7 up up correct
USHAMART.BSE Usha Martin Limited 20231009 0 325.35 332.45 325.35 327.2 16305 327.2 up up correct
VAKRANGEE.BSE Vakrangee Limited 20231009 0 16.81 16.97 16.3 16.47 1083213 16.47 down up incorrect
VAL.BSE Vaksons Automobiles Limited 20231009 0 19.09 19.89 18.02 18.94 115995 18.94 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20231009 0 32.98 32.98 32.98 32.98 0 32.98
VANICOM.BSE Vani Commercials Limited 20231009 0 13.61 13.61 12.35 13.56 1492 13.56 down down correct
VARROC.BSE Varroc Engineering Limited 20231009 0 485.2 494.85 476 481.05 38259 481.05 down down correct
VASWANI.BSE Vaswani Industries Limited 20231009 0 27.8 27.8 25.91 26.5 24674 26.5 down down correct
VCU.BSE VCU Data Management Limited 20231009 0 5.97 5.97 5.7 5.72 46841 5.72 down down correct
VEDL.BSE Vedanta Limited 20231009 0 219.55 221.1 217.2 218.9 848376 218.9 down down correct
VENKYS.BSE Venky's (India) Limited 20231009 0 2000 2066.2 2000 2049.8 2235 2049.8 up up correct
VERITAS.BSE Veritas (India) Limited 20231009 0 232.35 237 227.8 232.5 9368 232.5 up up correct
VERTEX.BSE Vertex Securities Limited 20231009 0 3.63 3.7 3.39 3.4 79193 3.4 down down correct
VHL.BSE Vardhman Holdings Limited 20231009 0 3005 3005 2950 2955.55 25 2955.55 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20231009 0 440 441.8 429.1 432.6 8204 432.6 down down correct
VIPIND.BSE VIP Industries Limited 20231009 0 655.05 684.9 655.05 672.1 39279 672.1 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20231009 0 142 144.85 140 144.85 18 144.85 up down incorrect
VIRATCRA.BSE Virat Crane Industries Limited 20231009 0 42.27 42.27 40.21 40.5 6192 40.5 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20231009 0 0.72 0.72 0.7 0.71 6130304 0.71 down down correct
VISAKAIND.BSE Visaka Industries Limited 20231009 0 89.8 89.8 86.62 86.8 22071 86.8 down down correct
VISHALBL.BSE Vishal Bearings Limited 20231009 0 212 212 202.85 205.45 5275 205.45 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20231009 0 310.05 334 310.05 329 9804 329 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20231009 0 17.52 17.52 17.18 17.52 60416 17.52
VIVIDIND.BSE Vivid Global Industries Limited 20231009 0 20.5 21.25 19.6 20.56 11413 20.56 up up correct
VIVIDM.BSE Vivid Mercantile Limited 20231009 0 60 60 54.45 58.77 262 58.77 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20231009 0 4.9 4.9 4.9 4.9 0 4.9
VLSFINANCE.BSE VLS Finance Limited 20231009 0 197 197 190.05 192.15 2803 192.15 down up incorrect
VMS.BSE VMS Industries Limited 20231009 0 32.63 32.63 32.63 32.63 2864 32.63
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20231009 0 1661 1722 1603.1 1674.5 3050 1674.5 up up correct
VOLTAS.BSE Voltas Limited 20231009 0 826.3 880 826.3 852.3 55067 852.3 up up correct
VSSL.BSE Vardhman Special Steels Limited 20231009 0 191.05 206.85 191.05 204.05 10074 204.05 up up correct
VSTIND.BSE VST Industries Limited 20231009 0 3350 3373.6499 3320 3348.6499 622 3348.6499 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20231009 0 3876.7 3876.7 3762.5 3792.3501 2681 3792.3501 down up incorrect
VTL.BSE Vardhman Textiles Limited 20231009 0 386.3 389.4 370.7 384.9 12495 384.9 down down correct
WABAG.BSE VA Tech Wabag Limited 20231009 0 440.05 454.5 440.05 447.9 36619 447.9 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20231009 0 0.65 0.65 0.65 0.65 170973 0.65
WALCHANNAG.BSE Walchandnagar Industries Limited 20231009 0 131.7 131.7 131.7 131.7 9693 131.7
WALLFORT.BSE Wallfort Financial Services Limited 20231009 0 78.45 78.45 78.43 78.43 400 78.43 down down correct
WARRENTEA.BSE Warren Tea Limited 20231009 0 51.1 52 49.65 49.77 1690 49.77 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20231009 0 161.35 173.25 154.2 165.9 153496 165.9 up up correct
WELCORP.BSE Welspun Corp Limited 20231009 0 382 383.5 376.65 380.9 56004 380.9 down down correct
WENDT.BSE Wendt (India) Limited 20231009 0 14502.5996 14800 14502.5996 14779.9502 49 14779.9502 up up correct
WESTLIFE.BSE Westlife Development Limited 20231009 0 942 948.55 925 934.35 2340 934.35 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20231009 0 413.95 415.5 392.1 394.9 936 394.9 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20231009 0 1547.75 1650 1547.75 1644.35 1486 1644.35 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20231009 0 27.58 28.3 26.5 26.97 10367 26.97 down up incorrect
WINDMACHIN.BSE Windsor Machines Limited 20231009 0 72.9 72.9 71.65 72 1512 72 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20231009 0 66.98 68.6 63.51 64.61 7812 64.61 down up incorrect
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20231009 0 149.5 149.5 148.95 148.95 5 148.95 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20231009 0 229.55 231.8 226.45 227.7 57704 227.7 down up incorrect
WOMENNET.BSE Pagaria Energy Limited 20231009 0 4.11 4.11 4.11 4.11 45 4.11
XCHANGING.BSE Xchanging Solutions Limited 20231009 0 92.69 92.69 88.3 88.62 17617 88.62 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20231009 0 47 49.48 44 47.31 546459 47.31 up up correct
YAMNINV.BSE Yamini Investments Company Limited 20231009 0 0.75 0.76 0.72 0.73 927517 0.73 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20231009 0 13.9 13.9 12.44 12.55 10048 12.55 down up incorrect
YASHO.BSE Yasho Industries Limited 20231009 0 1755 1815 1752.3 1802.1 4610 1802.1 up up correct
YESBANK.BSE Yes Bank Limited 20231009 0 17.15 17.2 16.85 16.93 22050640 16.93 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20231009 0 4 4 4 4 105 4
YORKEXP.BSE York Exports Limited 20231009 0 44.25 44.25 41.25 44.15 322 44.15 down down correct
YUKEN.BSE Yuken India Limited 20231009 0 710.05 710.3 701 706.2 559 706.2 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20231009 0 12.24 12.24 12 12 740 12 down down correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20231009 0 258.8 259.1 252.5 255.25 171346 255.25 down down correct
ZEELEARN.BSE Zee Learn Limited 20231009 0 6.73 6.73 6.73 6.73 336899 6.73
ZENITHHE.BSE Zenith Healthcare Limited 20231009 0 4.18 4.38 4.03 4.16 94181 4.16 down up incorrect

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