CollectAI

close-bse_india_stocks

2023/11/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20231107 0 26.02 27.82 26.02 27.82 10788 27.82 up up correct
500002.BSE ABB India Limited 20231107 0 4218.9 4232 4172.2 4210.15 5333 4210.15 down up incorrect
500003.BSE Aegis Logistics Limited 20231107 0 297.1 297.1 290.6 294.1 46392 294.1 down up incorrect
500014.BSE Apple Finance Limited 20231107 0 5.93 6.14 5.93 6.08 51959 6.08 up up correct
500016.BSE Aruna Hotels Limited 20231107 0 14.99 15.08 14.66 14.95 10414 14.95 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20231107 0 158.75 162.95 157 160.15 648408 160.15 up up correct
500023.BSE Asian Hotels (North) Limited 20231107 0 212.7 212.9 212.7 212.9 5800 212.9 up up correct
500028.BSE ATV Projects India Limited 20231107 0 12.26 12.26 12.26 12.26 10862 12.26
500029.BSE Autolite (India) Limited 20231107 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20231107 0 1055.35 1055.35 1018 1018.95 6809 1018.95 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20231107 0 34.66 35.1 33.43 34.23 5308290 34.23 down down correct
500033.BSE Force Motors Limited 20231107 0 3763.15 3899 3760.05 3840.05 34376 3840.05 up up correct
500038.BSE Balrampur Chini Mills Limited 20231107 0 432.1 434.4 427.25 432.1 93197 432.1
500040.BSE Century Textiles and Industries Limited 20231107 0 1094.4 1145 1088.7 1135.95 19291 1135.95 up down incorrect
500041.BSE Bannari Amman Sugars Limited 20231107 0 2553.4 2601.95 2549.85 2601.95 54 2601.95 up up correct
500042.BSE BASF India Limited 20231107 0 2584.95 2649.15 2559.85 2640.3 451 2640.3 up down incorrect
500048.BSE BEML Limited 20231107 0 2059.95 2144.65 2038.3 2125.05 27176 2125.05 up up correct
500049.BSE Bharat Electronics Limited 20231107 0 137.7 138.95 136.75 137.95 188325 137.95 up down incorrect
500052.BSE Bhansali Engineering Polymers Limited 20231107 0 88.26 89.1 88.07 88.64 30180 88.64 up up correct
500058.BSE Bihar Sponge Iron Limited 20231107 0 10 10 9.3 9.31 131698 9.31 down down correct
500067.BSE Blue Star Limited 20231107 0 971.05 971.05 955.45 957.4 11267 957.4 down down correct
500068.BSE Disa India Limited 20231107 0 13399.95 13400 13300 13359.7 160 13359.7 down down correct
500069.BSE BNK Capital Markets Limited 20231107 0 275 275.1 272 275.05 289 275.05 up up correct
500074.BSE BPL Limited 20231107 0 84.35 84.35 80.3 81.64 16141 81.64 down up incorrect
500078.BSE Oriental Aromatics Limited 20231107 0 357.95 357.95 350.9 353 282 353 down down correct
500083.BSE Century Extrusions Limited 20231107 0 16.6 16.77 16.01 16.57 29503 16.57 down down correct
500084.BSE CESC Limited 20231107 0 86.16 87.59 86.16 87 109346 87 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20231107 0 292.25 292.8 288.4 290 781520 290 down down correct
500087.BSE Cipla Limited 20231107 0 1204.5 1217.2 1201.85 1215.9 14832 1215.9 up down incorrect
500089.BSE DIC India Limited 20231107 0 438 438 426.95 428.4 266 428.4 down down correct
500092.BSE CRISIL Limited 20231107 0 4399.95 4451 4279.65 4353.9 3250 4353.9 down up incorrect
500093.BSE CG Power and Industrial Solutions Limited 20231107 0 377.1 390.2 376.6 388.35 26700 388.35 up up correct
500096.BSE Dabur India Limited 20231107 0 538.3 539.9 533 536.2 21510 533.4479 down down correct
500101.BSE Arvind Limited 20231107 0 203.95 204 199.45 201.35 69632 201.35 down down correct
500102.BSE Ballarpur Industries Limited 20231107 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20231107 0 130.1 130.75 128.45 128.9 605778 128.9 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20231107 0 262.25 280 260.2 278.65 727760 278.65 up up correct
500106.BSE IFCI Limited 20231107 0 23.69 24.05 23.2 23.56 5197947 23.56 down up incorrect
500108.BSE Mahanagar Telephone Nigam Limited 20231107 0 28.7 29.05 27.92 28.47 478901 28.47 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20231107 0 110.95 113.8 107.3 113.35 474395 113.35 up down incorrect
500111.BSE Reliance Capital Limited 20231107 0 11.34 11.38 11 11.38 1188263 11.38 up down incorrect
500113.BSE Steel Authority of India Limited 20231107 0 86.19 86.19 84.38 85.39 730706 85.39 down down correct
500116.BSE IDBI Bank Limited 20231107 0 62.35 63 61.15 62.7 760473 62.7 up up correct
500117.BSE DCW Limited 20231107 0 55.94 55.94 54.2 54.48 110428 54.48 down down correct
500119.BSE Dhampur Sugar Mills Limited 20231107 0 272.85 272.85 262.2 264.45 11633 264.45 down down correct
500120.BSE Diamines and Chemicals Limited 20231107 0 500.45 507.75 462.15 484.95 40735 484.95 down down correct
500123.BSE ELANTAS Beck India Limited 20231107 0 7799.8 8035 7550 7781.6 1663 7781.6 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20231107 0 483.8 484.2 476.5 478.45 6323 478.45 down down correct
500128.BSE Electrosteel Castings Limited 20231107 0 92.99 92.99 90.25 91.8 357808 91.8 down down correct
500133.BSE ESAB India Limited 20231107 0 6325.05 6430.1 6250 6363.65 333 6363.65 up up correct
500135.BSE EPL Limited 20231107 0 195.7 201.05 192 199.15 86626 199.15 up up correct
500142.BSE FGP Limited 20231107 0 5.51 5.51 5.51 5.51 209 5.51
500144.BSE Finolex Cables Limited 20231107 0 906 913.45 900.2 907.95 17188 907.95 up up correct
500148.BSE Uflex Limited 20231107 0 432.4 441.75 431.05 432.95 15841 432.95 up up correct
500153.BSE Ganesh Benzoplast Limited 20231107 0 148.9 148.9 141.85 144 25974 144 down down correct
500160.BSE GTL Limited 20231107 0 8.49 8.6 8.3 8.5 201294 8.5 up down incorrect
500163.BSE Godfrey Phillips India Limited 20231107 0 2139.85 2139.85 2083.7 2090.2 3909 2090.2 down down correct
500165.BSE Kansai Nerolac Paints Limited 20231107 0 310.5 310.5 301.15 302.7 8921 302.7 down down correct
500166.BSE Goodricke Group Limited 20231107 0 200 201 196.1 200 5922 200
500168.BSE Goodyear India Limited 20231107 0 1299.75 1309 1265.6 1298.3 10415 1298.3 down down correct
500170.BSE GTN Industries Limited 20231107 0 37.9 41 35.52 36.89 25528 36.89 down down correct
500171.BSE GHCL Limited 20231107 0 565.05 567.95 546 556.9 74243 556.9 down down correct
500173.BSE GFL Ltd. 20231107 0 97 102.56 96.69 99.9 10377 99.9 up up correct
500183.BSE HFCL Limited 20231107 0 66.1 67.2 65.85 66.26 200930 66.26 up up correct
500185.BSE Hindustan Construction Company Limited 20231107 0 30.2 31.25 29.83 30.58 9102396 30.58 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20231107 0 166.15 173.5 164.9 171.95 94047 171.95 up up correct
500187.BSE HSIL Limited 20231107 0 987 989 956 962.85 12593 962.85 down down correct
500191.BSE HMT Limited 20231107 0 50.23 50.23 50.23 50.23 2497 50.23
500192.BSE Prag Bosimi Synthetics Limited 20231107 0 2.56 2.75 2.56 2.75 10520 2.75 up up correct
500206.BSE Margo Finance Limited 20231107 0 38.5 39.39 37.58 38.63 4098 38.63 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20231107 0 2830.05 2907.4 2829.65 2844.5 931 2844.5 up down incorrect
500213.BSE International Travel House Limited 20231107 0 394.7 398.95 387 388.2 6101 388.2 down up incorrect
500214.BSE Ion Exchange (India) Limited 20231107 0 534.8 536.15 521.6 531.9 13133 531.9 down down correct
500223.BSE JCT Limited 20231107 0 2.75 2.78 2.67 2.74 902050 2.74 down down correct
500227.BSE Jindal Poly Films Limited 20231107 0 638.5 649.9 634.1 643.4 3328 643.4 up up correct
500228.BSE JSW Steel Limited 20231107 0 753.5 759.25 746.4 747.65 36384 747.65 down down correct
500231.BSE Umang Dairies Limited 20231107 0 71.07 71.73 70.9 70.9 801 70.9 down down correct
500236.BSE Kanel Industries Limited 20231107 0 1.5 1.5 1.46 1.46 10172 1.46 down down correct
500239.BSE K G Denim Limited 20231107 0 30 35 29 32.11 32606 32.11 up up correct
500241.BSE Kirloskar Brothers Limited 20231107 0 938 938 835 847.55 10143 847.55 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20231107 0 474 489 468.05 477.8 77038 477.8 up up correct
500248.BSE Krishna Filament Industries Limited 20231107 0 3.84 3.84 3.84 3.84 356 3.84
500249.BSE KSB Limited 20231107 0 3060.05 3150 3051 3144.15 660 3144.15 up up correct
500257.BSE Lupin Limited 20231107 0 1192.05 1211.7 1187.35 1189.2 38269 1189.2 down down correct
500264.BSE Mafatlal Industries Limited 20231107 0 154.1 157.8 153.3 155.85 43502 155.85 up up correct
500265.BSE Maharashtra Seamless Limited 20231107 0 736.05 817.8 736.05 801.3 83342 801.3 up up correct
500266.BSE Maharashtra Scooters Ltd 20231107 0 7784 7821.75 7743 7803.7 151 7803.7 up up correct
500267.BSE Majestic Auto Limited 20231107 0 181.7 185 180 180 1109 180 down down correct
500271.BSE Max Financial Services Limited 20231107 0 913.95 915.45 900.95 913.4 17602 913.4 down up incorrect
500280.BSE Century Enka Limited 20231107 0 419.6 419.65 409.15 412.1 2287 412.1 down down correct
500284.BSE Lords Chloro Alkali Limited 20231107 0 158 160.6 155.5 158.8 1015 158.8 up up correct
500285.BSE SpiceJet Limited 20231107 0 38.09 38.25 37.08 37.82 1460291 37.82 down down correct
500288.BSE Morepen Laboratories Limited 20231107 0 35.94 36.05 35.4 35.55 296949 35.55 down up incorrect
500298.BSE National Peroxide Limited 20231107 0 1002 1030 977 991.25 11739 991.25 down down correct
500300.BSE Grasim Industries Limited 20231107 0 1929.75 1929.75 1912.1 1921.95 5762 1921.95 down down correct
500304.BSE NIIT Limited 20231107 0 117.9 121 117.2 119.85 109105 119.3376 up up correct
500306.BSE Jaykay Enterprises Limited 20231107 0 82 84 80.01 82.7 50445 82.7 up up correct
500307.BSE Nirlon Limited 20231107 0 415.6 431.6 415.25 419.15 7463 419.15 up down incorrect
500312.BSE Oil and Natural Gas Corporation Limited 20231107 0 193.3 197.95 192.4 193.2 627644 193.2 down down correct
500313.BSE Oil Country Tubular Limited 20231107 0 18.67 18.9 18.67 18.9 80 18.9 up up correct
500314.BSE Oriental Hotels Limited 20231107 0 99.51 104.7 99.51 102.6 94286 102.6 up down incorrect
500317.BSE Oswal Agro Mills Limited 20231107 0 33.52 34.09 33.4 33.5 22331 33.5 down down correct
500319.BSE Indian Sucrose Limited 20231107 0 87.65 89.9 85.5 88.05 3824 88.05 up down incorrect
500330.BSE Raymond Limited 20231107 0 1895 1895 1851 1867.2 17202 1867.2 down up incorrect
500331.BSE Pidilite Industries Limited 20231107 0 2444 2444 2420.8 2437.5 11425 2437.5 down down correct
500333.BSE Pix Transmissions Limited 20231107 0 1115.6 1121.8 1091 1103.45 2504 1103.45 down down correct
500335.BSE Birla Corporation Limited 20231107 0 1309 1317.65 1280 1287.95 2823 1287.95 down down correct
500336.BSE Surya Roshni Limited 20231107 0 526 527.6 513.8 517.4 11320 514.8835 down down correct
500338.BSE Prism Johnson Limited 20231107 0 145.75 154.2 145.75 152.45 188758 152.45 up up correct
500339.BSE Rain Industries Limited 20231107 0 155.05 155.25 153.5 154.65 51424 154.65 down down correct
500343.BSE AMJ Land Holdings Limited 20231107 0 34.5 34.5 33.04 33.19 23771 33.19 down down correct
500346.BSE Punjab Communications Limited 20231107 0 39.85 39.85 36.5 38.01 2593 38.01 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20231107 0 55.15 55.15 55.15 55.15 2073 55.15
500355.BSE Rallis India Limited 20231107 0 216.5 221.25 216.5 219.2 13848 219.2 up up correct
500356.BSE Shree Rama Newsprint Limited 20231107 0 14.21 14.74 14.21 14.57 6259 14.57 up up correct
500357.BSE Rama Paper Mills Limited 20231107 0 21 22 21 22 1311 22 up up correct
500358.BSE Rama Petrochemicals Limited 20231107 0 5.25 5.25 5.25 5.25 5403 5.25
500360.BSE Rapicut Carbides Limited 20231107 0 83.99 83.99 79.5 80.9 2717 80.9 down down correct
500365.BSE Welspun Specialty Solutions Limited 20231107 0 41.46 41.9 39.8 40.99 123608 40.99 down down correct
500367.BSE Rubfila International Limited 20231107 0 79 81 79 80.1 24796 80.1 up down incorrect
500370.BSE Salora International Limited 20231107 0 52.99 53 50 52.99 3213 52.99
500380.BSE JK Lakshmi Cement Limited 20231107 0 789.75 794.4 769.2 772.65 54414 772.65 down down correct
500387.BSE Shree Cement Limited 20231107 0 26350 26740 26344.05 26661.2 515 26661.2 up up correct
500390.BSE Reliance Infrastructure Limited 20231107 0 184.65 187.1 181.45 185.4 123605 185.4 up up correct
500402.BSE SPML Infra Limited 20231107 0 53.89 53.89 52.9 53.79 1888 53.79 down up incorrect
500403.BSE Sundram Fasteners Limited 20231107 0 1299.85 1299.85 1254 1257.8 830 1257.8 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20231107 0 180 180 175.3 178.45 11609 178.45 down up incorrect
500405.BSE Supreme Petrochem Limited 20231107 0 588.9 588.9 571.3 580.45 3135 578.45 down down correct
500407.BSE Swaraj Engines Limited 20231107 0 2017.4 2030.55 2004.6 2021.45 560 2021.45 up down incorrect
500408.BSE Tata Elxsi Limited 20231107 0 7871.05 8210 7855 8179 27994 8179 up up correct
500410.BSE ACC Limited 20231107 0 1864.65 1871.95 1855.05 1860 7180 1860 down up incorrect
500411.BSE Thermax Limited 20231107 0 2897.05 2937 2852 2876.15 3314 2876.15 down down correct
500412.BSE Thirumalai Chemicals Limited 20231107 0 190.3 192 188.95 189.9 24559 189.9 down down correct
500414.BSE Timex Group India Limited 20231107 0 181 182.95 178 178.65 23629 178.65 down down correct
500418.BSE Tokyo Plast International Limited 20231107 0 102.25 103.55 102.25 102.5 536 102.5 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20231107 0 1924.85 2001.1 1924.85 1997.85 2912 1997.85 up up correct
500422.BSE Transchem Limited 20231107 0 28 28.89 27 27.25 14136 27.25 down down correct
500425.BSE Ambuja Cements Limited 20231107 0 421.4 423 418.1 419.3 54946 419.3 down down correct
500426.BSE UTL Industries Limited 20231107 0 2.04 2.13 1.98 2.02 26950 2.02 down down correct
500429.BSE Uniphos Enterprises Limited 20231107 0 154.2 154.2 151.5 151.5 729 151.5 down down correct
500456.BSE Pasupati Acrylon Limited 20231107 0 37.8 38.1 36.5 36.8 37786 36.8 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20231107 0 17643.85 18000 17400 17519.95 358 17519.95 down down correct
500460.BSE Mukand Limited 20231107 0 163.8 166.05 162.1 164.15 8567 164.15 up up correct
500463.BSE AGC Networks Limited 20231107 0 244.65 244.65 232.65 237.5 21532 237.5 down down correct
500464.BSE Ucal Fuel Systems Limited 20231107 0 135.5 139.7 135.5 137.6 1082 137.6 up up correct
500472.BSE SKF India Limited 20231107 0 4850.05 4932.2 4850.05 4897.45 627 4897.45 up up correct
500550.BSE Siemens Limited 20231107 0 3324.75 3365 3299.75 3346.7 8479 3346.7 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20231107 0 781.05 781.05 765 770.9 15303 764.6 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20231107 0 613.5 628 611 624 61001 624 up up correct
500655.BSE Garware Polyester Limited 20231107 0 1522.4 1555.45 1509.8 1516.6 2224 1516.6 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20231107 0 1433.9 1438.95 1418 1420.4 742 1420.4 down up incorrect
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20231107 0 696.05 703.75 680.9 684.05 68986 684.05 down down correct
500672.BSE Novartis India Limited 20231107 0 662 671.75 660 662.65 7314 662.65 up up correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20231107 0 192.6 192.65 185 186.55 373989 186.55 down down correct
500696.BSE Hindustan Unilever Ltd 20231107 0 2495.2 2505 2486 2500.25 157422 2500.25 up up correct
500730.BSE NOCIL Limited 20231107 0 215 222.4 215 218.35 301981 218.35 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20231107 0 89.65 94.2 89.65 92.12 95076 92.12 up up correct
500790.BSE Nestlé India Limited 20231107 0 24319.95 24472.55 24205.55 24362.3 2906 24362.3 up up correct
500800.BSE Tata Consumer Products Limited 20231107 0 919.05 924 913.2 921.9 112031 921.9 up up correct
500825.BSE Britannia Industries Limited 20231107 0 4600.05 4667.75 4592.8 4659.1 4486 4659.1 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20231107 0 2119.9 2142 2110 2116.95 8501 2116.95 down down correct
500875.BSE ITC Limited 20231107 0 435.15 435.15 432.15 432.75 110826 432.75 down down correct
500890.BSE Modi Rubber Limited 20231107 0 89.18 92.99 89.18 91.05 1642 91.05 up up correct
500940.BSE Finolex Industries Limited 20231107 0 189.7 192.8 187.65 191.1 37885 191.1 up up correct
501148.BSE Dalal Street Investments Limited 20231107 0 309.7 309.7 309 309.45 102 309.45 down down correct
501150.BSE Centrum Capital Limited 20231107 0 27.35 27.35 26 26.63 163452 26.63 down down correct
501242.BSE TCI Finance Limited 20231107 0 3.02 3.02 3.02 3.02 0 3.02
501298.BSE Industrial & Prudential Investment Company Limited 20231107 0 3600 3710 3600 3705.85 59 3705.85 up up correct
501301.BSE Tata Investment Corporation Limited 20231107 0 3249.95 3249.95 3174.55 3240.2 2620 3240.2 down up incorrect
501370.BSE Walchand PeopleFirst Limited 20231107 0 174.5 174.5 174.5 174.5 50 174.5
501391.BSE W.H. Brady & Company Limited 20231107 0 388.25 394.95 374.05 375.55 695 375.55 down down correct
501421.BSE TechNVision Ventures Limited 20231107 0 208.4 208.4 208.4 208.4 0 208.4
501423.BSE Shaily Engineering Plastics Limited 20231107 0 1726.4 1726.45 1711.7 1722.4 39 1722.4 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20231107 0 1402.05 1545.45 1402.05 1456.5 62659 1456.5 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20231107 0 1060 1060 1059 1059 25 1059 down down correct
501700.BSE IndiaNivesh Limited 20231107 0 15.2 15.78 14.44 14.59 117155 14.59 down down correct
501831.BSE Coastal Corporation Limited 20231107 0 257 259.3 252.95 259.2 1237 259.2 up up correct
502137.BSE Deccan Cements Limited 20231107 0 544.05 550.25 512.75 515.85 2385 515.85 down down correct
502168.BSE NCL Industries Limited 20231107 0 220.5 222.9 218.5 221.35 18092 221.35 up up correct
502175.BSE Saurashtra Cement Limited 20231107 0 85 86.4 83.7 84.14 71436 84.14 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20231107 0 86.64 88.77 85.69 87.9 45819 87.9 up up correct
502281.BSE Triveni Glass Limited 20231107 0 17.07 17.75 16.94 17 21225 17 down up incorrect
502294.BSE Nilachal Refractories Limited 20231107 0 40.66 40.66 40.5 40.5 755 40.5 down down correct
502330.BSE Andhra Paper Limited 20231107 0 558 563.2 550.35 551.8 19902 551.8 down down correct
502448.BSE Rollatainers Limited 20231107 0 1.05 1.05 1.03 1.03 57401 1.03 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20231107 0 329.15 336.4 328.65 333.85 19135 333.85 up up correct
502589.BSE Vapi Enterprise Limited 20231107 0 111.45 111.45 111.35 111.35 95 111.35 down down correct
502820.BSE DCM Limited 20231107 0 74 75.6 72.65 75.21 2299 75.21 up up correct
502865.BSE Forbes & Company Limited 20231107 0 653.25 672 653.1 653.65 1974 653.65 up down incorrect
502873.BSE H.P. Cotton Textile Mills Limited 20231107 0 141.95 141.95 125 127.55 28494 127.55 down down correct
502986.BSE Vardhman Textiles Limited 20231107 0 356.75 358.95 352.5 355.8 2680 355.8 down down correct
503100.BSE The Phoenix Mills Limited 20231107 0 2051.5 2080 2012 2060.35 5356 2060.35 up up correct
503101.BSE Marathon Nextgen Realty Limited 20231107 0 427.7 456.6 418.8 454.9 13710 454.9 up up correct
503127.BSE Raja Bahadur International Limited 20231107 0 4029 4029 3900 3900 2 3900 down down correct
503162.BSE Reliance Chemotex Industries Limited 20231107 0 270.9 270.9 263.85 266.45 2288 266.45 down down correct
503229.BSE Simplex Realty Limited 20231107 0 119.9 119.9 115 115 57 115 down down correct
503310.BSE Swan Energy Limited 20231107 0 393.5 393.5 368.1 386.35 41789 386.35 down down correct
503349.BSE The Victoria Mills Limited 20231107 0 3656.05 3786 3528 3616.95 147 3616.95 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20231107 0 18.5 18.5 17.5 18.11 58947 18.11 down down correct
503722.BSE Banswara Syntex Limited 20231107 0 147.05 149.4 143.35 145.55 16974 145.55 down up incorrect
503804.BSE Shri Dinesh Mills Limited 20231107 0 500.95 500.95 485 487.25 1589 487.25 down down correct
503806.BSE SRF Limited 20231107 0 2343.95 2349.45 2322.8 2338.85 7703 2338.85 down down correct
503811.BSE Siyaram Silk Mills Limited 20231107 0 538.85 543.1 531.75 533.65 3363 533.65 down down correct
503816.BSE Swadeshi Polytex Limited 20231107 0 52.96 52.96 51 51.98 26742 51.98 down down correct
503960.BSE Bharat Bijlee Limited 20231107 0 3798.9 3798.9 3674 3698.4 958 3698.4 down down correct
504028.BSE GEE Limited 20231107 0 72.3 72.3 69.5 69.9 62410 69.9 down down correct
504058.BSE Indo National Limited 20231107 0 663.8 663.8 663.8 663.8 4988 663.8
504067.BSE Zensar Technologies Limited 20231107 0 505 509 492.75 495 57341 495 down down correct
504076.BSE Jyoti Limited 20231107 0 45.7 48.24 45.7 48.15 32055 48.15 up up correct
504084.BSE Kaycee Industries Limited 20231107 0 11800 12200 11610 11970.35 34 11970.35 up up correct
504092.BSE Indokem Limited 20231107 0 111.4 118.5 111.4 118 7983 118 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20231107 0 299 301.6 299 301.6 3630 301.6 up down incorrect
504112.BSE Nelco Limited 20231107 0 720.6 724 704.75 710.1 3994 710.1 down down correct
504132.BSE Permanent Magnets Limited 20231107 0 1360 1405 1317 1388.25 8170 1388.25 up up correct
504176.BSE High Energy Batteries (India) Limited 20231107 0 621.8 634 601 606.75 29938 606.75 down down correct
504180.BSE The Standard Batteries Limited 20231107 0 41.13 41.95 40.11 41.11 4692 41.11 down down correct
504220.BSE W.S. Industries (India) Limited 20231107 0 100.8 101.65 98 98.01 12580 98.01 down down correct
504240.BSE Delton Cables Limited 20231107 0 176.7 176.7 176.7 176.7 588 176.7
504258.BSE Lakshmi Electrical Control Systems Limited 20231107 0 1643 1653.95 1580 1598.15 5308 1598.15 down down correct
504286.BSE Delta Manufacturing Limited 20231107 0 83.1 86.99 83.1 83.58 312 83.58 up up correct
504340.BSE Confidence Finance and Trading Limited 20231107 0 11.87 11.87 11.87 11.87 10 11.87
504351.BSE Empower India Limited 20231107 0 1 1 1 1 1132940 1
504378.BSE Nyssa Corporation Limited 20231107 0 5.88 5.88 5.66 5.85 21867 5.85 down up incorrect
504605.BSE Uni Abex Alloy Products Limited 20231107 0 2188.7 2188.7 2103.05 2188.65 603 2188.65 down down correct
504614.BSE Sarda Energy & Minerals Limited 20231107 0 210.05 213.65 206.5 209 26879 209 down down correct
504646.BSE Bhagwati Autocast Limited 20231107 0 626.6 629.55 593 614.9 3138 614.9 down down correct
504786.BSE Investment & Precision Castings Limited 20231107 0 655 655.8 621 631.5 2306 631.5 down down correct
504810.BSE Informed Technologies India Limited 20231107 0 68 68 65.24 65.3 134 65.3 down down correct
504840.BSE Kaira Can Company Limited 20231107 0 2170 2200 2132.05 2137.95 104 2137.95 down down correct
504879.BSE Orient Abrasives Limited 20231107 0 53.39 53.39 46.9 47.83 167696 47.83 down down correct
504882.BSE National Standard (india) Ltd 20231107 0 4579.6 4741.95 4579.6 4655.6 32 4655.6 up up correct
504908.BSE Duncan Engineering Limited 20231107 0 394.4 394.4 375.1 391.9 436 391.9 down down correct
504959.BSE Stovec Industries Limited 20231107 0 2425.05 2440 2401.05 2430 168 2430 up up correct
504961.BSE Tayo Rolls Limited 20231107 0 86.13 86.13 84.25 85.51 2133 85.51 down down correct
504966.BSE The Tinplate Company of India Limited 20231107 0 381.95 386.05 381 383.45 1557 383.45 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20231107 0 1137.05 1139 1126.9 1129.15 1786 1129.15 down down correct
504988.BSE Welcast Steels Limited 20231107 0 1120 1120 1001.05 1053.4 1080 1053.4 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20231107 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20231107 0 1500 1500 1477.35 1483.9 303 1483.9 down down correct
505075.BSE Setco Automotive Limited 20231107 0 6.8 6.88 6.76 6.85 23159 6.85 up up correct
505141.BSE Scooters India Limited 20231107 0 38.3 38.3 34.7 36.37 13565 36.37 down down correct
505160.BSE Talbros Automotive Components Limited 20231107 0 234.4 234.8 227.45 232.45 32611 232.45 down down correct
505163.BSE ZF Steering Gear (India) Limited 20231107 0 844.9 845 825 832.15 5012 832.15 down down correct
505192.BSE SML Isuzu Limited 20231107 0 1326 1326 1301.7 1307.75 3967 1307.75 down down correct
505196.BSE TIL Limited 20231107 0 301.05 304 300.05 304 217 304 up up correct
505200.BSE Eicher Motors Limited 20231107 0 3508.8 3539.15 3486 3509 3816 3509 up up correct
505216.BSE Alfred Herbert (India) Limited 20231107 0 770 837.7 770 834 423 834 up up correct
505242.BSE Dynamatic Technologies Limited 20231107 0 4129.45 4191 4050.55 4165.5 1144 4165.5 up down incorrect
505250.BSE G. G. Dandekar Machine Works Limited 20231107 0 78.05 81.6 78.05 80 2468 80 up up correct
505255.BSE GMM Pfaudler Limited 20231107 0 1767.9 1771 1722.9 1728.6 2720 1728.6 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20231107 0 1834.25 1840 1752 1785.5 1040 1785.5 down up incorrect
505355.BSE Nesco Limited 20231107 0 655.55 662 649.85 655.05 3522 655.05 down down correct
505358.BSE Integra Engineering India Limited 20231107 0 277.15 277.15 263 265.75 33929 265.75 down down correct
505368.BSE Revathi Equipment Limited 20231107 0 1967.8 1980.05 1967.8 1970 1674 1970 up up correct
505509.BSE Responsive Industries Limited 20231107 0 333.6 338.45 326.7 333.8 151625 333.8 up up correct
505523.BSE Maharashtra Corporation Limited 20231107 0 1.61 1.61 1.58 1.61 6157512 1.61
505533.BSE Westlife Development Limited 20231107 0 838 838 807.15 827.35 17242 827.35 down down correct
505590.BSE SVP Global Ventures Limited 20231107 0 8.55 8.6 8.3 8.43 53051 8.43 down down correct
505650.BSE Skyline Millars Limited 20231107 0 14.4 14.6 12.75 13.62 91522 13.62 down down correct
505681.BSE Bimetal Bearings Limited 20231107 0 585 612 580 610.05 2068 610.05 up up correct
505693.BSE La Tim Metal & Industries Limited 20231107 0 19 19 18.2 18.45 109207 18.45 down down correct
505700.BSE Elecon Engineering Company Limited 20231107 0 933.95 944.8 890.1 900.8 61733 900.8 down down correct
505712.BSE Him Teknoforge Limited 20231107 0 118 121 118 120.7 6815 120.7 up up correct
505714.BSE Gabriel India Limited 20231107 0 336.15 339.8 335.4 337.6 36958 337.6 up up correct
505720.BSE Hercules Hoists Limited 20231107 0 336.9 336.9 320.7 323.65 944 323.65 down down correct
505726.BSE IFB Industries Limited 20231107 0 859.75 872 851 853.7 3303 853.7 down down correct
505729.BSE Singer India Limited 20231107 0 107.6 108.9 101.8 106.55 327298 106.55 down down correct
505737.BSE International Combustion (India) Limited 20231107 0 1288 1288 1285 1285 2405 1285 down up incorrect
505750.BSE Jost's Engineering Company Limited 20231107 0 540.4 545 523.2 528.6 2536 528.6 down up incorrect
505790.BSE Schaeffler India Limited 20231107 0 2759.95 2777.25 2727.85 2770.95 3361 2770.95 up up correct
505800.BSE Rane Holdings Limited 20231107 0 1214 1215.95 1200 1206.25 40 1206.25 down down correct
505827.BSE SNL Bearings Limited 20231107 0 347.95 347.95 342 344.35 877 344.35 down down correct
505840.BSE Jaipan Industries Limited 20231107 0 42.99 43.67 41.36 42.24 4694 42.24 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20231107 0 99.25 99.99 98.5 99.79 9923 99.79 up up correct
505854.BSE TRF Limited 20231107 0 268.65 292.65 265.9 270.1 105697 270.1 up down incorrect
505872.BSE WPIL Limited 20231107 0 3205.95 3265 3180 3240.4 4342 3240.4 up down incorrect
505890.BSE Kennametal India Limited 20231107 0 2430.15 2498 2403.2 2434.5 1519 2434.5 up up correct
505893.BSE Hindustan Hardy Limited 20231107 0 541 550 541 550 225 550 up up correct
505978.BSE Triton Valves Limited 20231107 0 1562 1585.95 1538 1548.85 433 1548.85 down down correct
506022.BSE Prakash Industries Limited 20231107 0 163.2 163.6 156.4 163.6 73678 163.6 up up correct
506074.BSE Arshiya Limited 20231107 0 4.13 4.15 3.9 3.99 91960 3.99 down down correct
506076.BSE Grindwell Norton Limited 20231107 0 2123.45 2133.15 2088.45 2095.8 2143 2095.8 down down correct
506079.BSE Lakshmi Precision Screws Limited 20231107 0 5.15 5.15 5.15 5.15 5300 5.15
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20231107 0 80 82.59 80 80.45 117 80.45 up up correct
506109.BSE Genesys International Corporation Limited 20231107 0 316.85 317.85 308 309.6 3287 309.6 down down correct
506146.BSE Visagar Polytex Limited 20231107 0 0.91 0.93 0.89 0.89 877392 0.89 down up incorrect
506184.BSE Kanani Industries Limited 20231107 0 7.21 7.44 7.16 7.3 52207 7.3 up up correct
506194.BSE Arihant Superstructures Limited 20231107 0 184.95 186.8 176.5 183.25 11900 183.25 down down correct
506197.BSE Bliss GVS Pharma Limited 20231107 0 101.26 114.3 98.41 112.82 406948 112.82 up up correct
506222.BSE INEOS Styrolution India Limited 20231107 0 1334 1334 1282.1 1306.35 5080 1306.35 down down correct
506235.BSE Alembic Limited 20231107 0 80.94 81.36 79.21 80.53 31434 80.53 down down correct
506248.BSE Amines & Plasticizers Limited 20231107 0 160 162 155 155.65 10969 155.65 down down correct
506260.BSE Anuh Pharma Limited 20231107 0 129.8 129.85 125 126.9 39606 126.9 down down correct
506261.BSE Modison Metals Limited 20231107 0 102.9 104.42 100 102.24 78788 102.24 down up incorrect
506285.BSE Bayer CropScience Limited 20231107 0 5276.9 5440 5254.2 5357.5 2298 5357.5 up up correct
506365.BSE Chemo Pharma Laboratories Limited 20231107 0 45.5 46.05 43.4 43.75 2377 43.75 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20231107 0 291.25 294.7 288.55 293.2 758 293.2 up up correct
506480.BSE GOCL Corporation Limited 20231107 0 587 608.9 562 603.7 7004 603.7 up down incorrect
506520.BSE Jayshree Chemicals Limited 20231107 0 8.54 8.74 8.12 8.6 22771 8.6 up up correct
506528.BSE Keltech Energies Limited 20231107 0 2122.4 2122.4 2122.4 2122.4 465 2122.4
506532.BSE Nitta Gelatin India Limited 20231107 0 804.1 824 795 805.25 4340 805.25 up down incorrect
506590.BSE Phillips Carbon Black Limited 20231107 0 205.95 205.95 200.65 202.9 106022 202.9 down down correct
506605.BSE Polychem Limited 20231107 0 2650.5 2650.5 2452.1 2500 496 2500 down down correct
506642.BSE Sadhana Nitro Chem Limited 20231107 0 106.5 109.95 103 107.4 85783 107.4 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20231107 0 478.9 478.9 463.35 469.8 11612 469.8 down up incorrect
506687.BSE Transpek Industry Limited 20231107 0 1700 1730.2 1647.25 1689.75 15048 1689.75 down down correct
506690.BSE Unichem Laboratories Limited 20231107 0 405 412.8 401 405.55 917 405.55 up up correct
506734.BSE Mysore Petro Chemicals Limited 20231107 0 148.35 151.9 145.3 147.8 434 147.8 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20231107 0 102 103 97.47 97.87 153652 97.87 down down correct
506820.BSE AstraZeneca Pharma India Limited 20231107 0 4685.05 4849.45 4650 4744.4 462 4744.4 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20231107 0 53.37 53.75 52.1 53.46 125429 53.46 up up correct
506858.BSE Gujarat Petrosynthese Limited 20231107 0 57.8 58.11 57.75 58.11 2161 58.11 up down incorrect
506879.BSE Gujarat Themis Biosyn Limited 20231107 0 200.4 211.9 196.1 208.2 92358 208.2 up up correct
506910.BSE Jaysynth Dyestuff (India) Limited 20231107 0 87.8 87.8 85.51 85.57 2114 85.57 down down correct
506919.BSE Makers Laboratories Limited 20231107 0 108.25 109.95 105.55 106.3 1138 106.3 down down correct
506981.BSE Blue Chip Tex Industries Limited 20231107 0 139.95 139.95 136.8 139.55 88 139.55 down down correct
507155.BSE Jagatjit Industries Limited 20231107 0 244 244 234.3 234.3 27758 234.3 down down correct
507180.BSE Kesar Enterprises Limited 20231107 0 95.21 97.89 95.21 95.73 178 95.73 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20231107 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20231107 0 685.95 685.95 667.45 673.3 5527 673.3 down up incorrect
507490.BSE Rana Sugars Limited 20231107 0 26.89 26.94 26.31 26.62 151715 26.62 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20231107 0 34.31 34.5 34.31 34.5 10724 34.5 up down incorrect
507514.BSE Som Distilleries & Breweries Limited 20231107 0 333.95 333.95 291 295.3 149914 295.3 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20231107 0 469.1 481.9 468.6 471.8 4492 471.8 up up correct
507552.BSE Foods and Inns Limited 20231107 0 188 188 177 180.55 22420 180.55 down up incorrect
507580.BSE IVP Limited 20231107 0 204.25 207.9 195 197.4 10910 197.4 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20231107 0 184 194 184 191.95 855 191.95 up up correct
507621.BSE Milkfood Limited 20231107 0 586.9 586.9 575 578 249 578 down down correct
507645.BSE Polson Limited 20231107 0 12072 12599 12072 12532.8 36 12532.8 up down incorrect
507685.BSE Wipro Limited 20231107 0 385.9 387 382.7 383.1 587317 383.1 down down correct
507690.BSE Orient Beverages Limited 20231107 0 265 269.95 248.9 264.25 12165 264.25 down down correct
507717.BSE Dhanuka Agritech Limited 20231107 0 789.6 909.1 789.6 874.45 27875 874.45 up up correct
507747.BSE TTK Healthcare Limited 20231107 0 1265 1293.95 1264.2 1291.55 571 1291.55 up up correct
507753.BSE TGV SRAAC Limited 20231107 0 113.65 115.1 112.65 113.05 164335 113.05 down up incorrect
507759.BSE Lime Chemicals Limited 20231107 0 27.25 27.25 25.53 26.45 2285 26.45 down down correct
507779.BSE Kanpur Plastipack Limited 20231107 0 122.55 122.55 118.5 118.9 4039 118.9 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20231107 0 130 130 123.85 125.85 1799 125.85 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20231107 0 409 409 390 391.45 1725 391.45 down up incorrect
507794.BSE Khaitan Chemicals and Fertilizers Limited 20231107 0 67.69 68.35 67 67.06 3380 67.06 down down correct
507813.BSE National Oxygen Limited 20231107 0 108.1 112 108.1 110.2 622 110.2 up up correct
507815.BSE Gillette India Limited 20231107 0 6316.7 6369.45 6264 6362.6 523 6362.6 up down incorrect
507817.BSE Wires and Fabriks (S.A.) Limited 20231107 0 152.35 152.35 150 150 8 150 down down correct
507828.BSE Ansal Housing Limited 20231107 0 8.57 8.57 8.57 8.57 82637 8.57
507836.BSE Mac Charles (India) Limited 20231107 0 417 423.9 404.1 419 780 419 up up correct
507864.BSE Pioneer Investcorp Limited 20231107 0 33.55 35.19 31.31 34.9 682 34.9 up up correct
507872.BSE Ashnoor Textile Mills Limited 20231107 0 42.1 43.4 42 43 5171 43 up up correct
507878.BSE Unitech Limited 20231107 0 2.97 2.97 2.97 2.97 1888462 2.97
507880.BSE VIP Industries Limited 20231107 0 592.15 617.45 590.25 615.6 55169 615.6 up down incorrect
507910.BSE Fiberweb (India) Limited 20231107 0 31.41 32.29 31.36 32.06 14128 32.06 up up correct
507912.BSE LKP Finance Limited 20231107 0 136.5 139.45 136 137.2 32303 133.9994 up up correct
507944.BSE Bajaj Steel Industries Limited 20231107 0 1090 1099.9 1041.25 1089.2 4860 1089.2 down down correct
507948.BSE Key Corp Limited 20231107 0 56.5 57 56.13 57 1865 57 up up correct
507960.BSE Gujarat Hotels Limited 20231107 0 153.25 155.45 151.85 152.7 682 152.7 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20231107 0 45.67 45.67 45.67 45.67 25 45.67
507970.BSE Paramount Cosmetics (India) Limited 20231107 0 41.01 43 41.01 42.83 968 42.83 up up correct
507981.BSE Jindal Hotels Limited 20231107 0 60 63 59.2 60.68 15021 60.68 up up correct
507998.BSE Simmonds Marshall Limited 20231107 0 77.77 80.93 77.77 80.93 16087 80.93 up down incorrect
508136.BSE B & A Limited 20231107 0 321.55 321.55 308.35 309 14 309 down up incorrect
508494.BSE Warren Tea Limited 20231107 0 48.27 48.95 48 48.9 1782 48.9 up up correct
508664.BSE Best Eastern Hotels Limited 20231107 0 28.36 28.36 25.67 27.15 88894 27.15 down down correct
508807.BSE IST Limited 20231107 0 725 730 718 723.5 1392 723.5 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20231107 0 5180.95 5180.95 5123.35 5137.8 14156 5137.8 down down correct
508905.BSE SMIFS Capital Markets Limited 20231107 0 46.85 46.85 44.16 46.57 12 46.57 down up incorrect
508906.BSE Everest Industries Limited 20231107 0 1185.15 1236.9 1185.15 1219.95 2650 1219.95 up up correct
508918.BSE Greycells Education Limited 20231107 0 25.27 25.27 22.34 23.78 18600 23.78 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20231107 0 428 451 427.1 439 9424 439 up up correct
508954.BSE Finkurve Financial Services Limited 20231107 0 66.01 68.79 66.01 67.81 1705 67.81 up up correct
508969.BSE Sulabh Engineers & Services Limited 20231107 0 6.14 6.14 5.87 6.08 97962 6.08 down down correct
508989.BSE Navneet Education Limited 20231107 0 142.5 143.45 138.55 140 68432 140 down down correct
508996.BSE Satra Properties (India) Limited 20231107 0 0.82 0.85 0.78 0.85 17491 0.85 up up correct
509009.BSE Ausom Enterprise Limited 20231107 0 73 73 68.07 70.85 264 70.85 down up incorrect
509040.BSE Netlink Solutions (India) Limited 20231107 0 89.99 89.99 80 85.24 3569 85.24 down down correct
509048.BSE Lancor Holdings Limited 20231107 0 39.07 40.4 37.89 38.13 92061 38.13 down down correct
509053.BSE Banas Finance Limited 20231107 0 22.7 22.7 21.1 21.16 134979 21.16 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20231107 0 17.77 17.77 17.49 17.74 5909 17.74 down down correct
509079.BSE Gufic Biosciences Limited 20231107 0 267 267 260.9 263.4 14822 263.4 down down correct
509152.BSE GRP Limited 20231107 0 3900.6001 3900.6001 3900.6001 3900.6001 0 3900.6001
509162.BSE Indag Rubber Limited 20231107 0 141.45 142 136.1 139.1 14684 139.1 down down correct
509196.BSE M M Rubber Company Limited 20231107 0 127.85 127.85 114.2 115.65 5035 115.65 down down correct
509220.BSE PTL Enterprises Limited 20231107 0 42.01 42.6 41.86 42.36 4817 42.36 up down incorrect
509243.BSE TVS Srichakra Limited 20231107 0 4176.1 4417 4153.85 4398.2 1340 4398.2 up up correct
509438.BSE Benares Hotels Limited 20231107 0 6261.6 6412 6255.1 6402.9 228 6402.9 up up correct
509449.BSE Bhagawati Oxygen Limited 20231107 0 38 38 38 38 71 38
509470.BSE Bombay Oxygen Investments Limited 20231107 0 12252 12600 12252 12598 23 12598 up up correct
509472.BSE Cravatex Limited 20231107 0 380.25 393.7 376.05 382.8 69 382.8 up down incorrect
509480.BSE Berger Paints India Limited 20231107 0 572 572.35 562.5 571.2 105454 571.2 down down correct
509486.BSE Caprihans India Limited 20231107 0 222.25 222.25 212 214.9 2127 214.9 down down correct
509488.BSE Graphite India Limited 20231107 0 458.35 463.45 457.25 458.9 32222 458.9 up up correct
509525.BSE Empire Industries Limited 20231107 0 999 999 958.05 978.3 778 978.3 down down correct
509546.BSE Graviss Hospitality Limited 20231107 0 62.6 62.6 60.26 61 3838 61 down down correct
509557.BSE Garware Technical Fibres Limited 20231107 0 3121.05 3145.9 3101 3129.1 119 3129.1 up up correct
509563.BSE Garware Marine Industries Limited 20231107 0 8.94 8.94 8.6 8.6 1617 8.6 down down correct
509567.BSE Goa Carbon Limited 20231107 0 515.4 520.8 513.4 515.6 2372 515.6 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20231107 0 407.55 422.85 405 407.15 445 407.15 down down correct
509631.BSE HEG Limited 20231107 0 1644 1659.95 1627.55 1640.8 6188 1640.8 down down correct
509635.BSE Hindustan Composites Limited 20231107 0 404.15 409.9 402.1 403.75 40 403.75 down down correct
509709.BSE International Conveyors Limited 20231107 0 76.2 77.55 75.85 77.31 35790 77.31 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20231107 0 100.49 100.55 99.38 100.06 1177 100.06 down up incorrect
509820.BSE Huhtamaki India Limited 20231107 0 284.25 287.35 284 284.25 3564 284.25
509835.BSE Premier Synthetics Limited 20231107 0 14.25 14.75 14.25 14.26 410 14.26 up up correct
509895.BSE Hindoostan Mills Limited 20231107 0 230 230 221.1 226 143 226 down down correct
509930.BSE The Supreme Industries Limited 20231107 0 4401.5 4468 4322.05 4341.2 3421 4341.2 down down correct
509966.BSE VST Industries Limited 20231107 0 3198.05 3213.7 3180.65 3195.55 395 3195.55 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20231107 0 6.09 6.15 6.03 6.11 54835 6.11 up up correct
511012.BSE Yamini Investments Company Limited 20231107 0 0.69 0.7 0.68 0.69 608587 0.69
511066.BSE Sakthi Finance Limited 20231107 0 38 38.6 37.5 37.55 8368 37.55 down up incorrect
511076.BSE Sat Industries Limited 20231107 0 99.59 101.55 96.8 97.84 171237 97.84 down down correct
511108.BSE Shiva Texyarn Limited 20231107 0 129.9 133.25 129.05 132.1 1275 132.1 up up correct
511116.BSE Quadrant Televentures Limited 20231107 0 1.13 1.13 1.07 1.09 377572 1.09 down down correct
511131.BSE Kamanwala Housing Construction Limited 20231107 0 12.95 12.99 12.08 12.68 8004 12.68 down down correct
511147.BSE Wall Street Finance Limited 20231107 0 57.64 57.64 57.64 57.64 1484 57.64
511196.BSE Can Fin Homes Limited 20231107 0 776 776 755.2 756.1 13286 756.1 down up incorrect
511355.BSE India Cements Capital Limited 20231107 0 11.67 11.67 11.01 11.56 7844 11.56 down down correct
511359.BSE Ad-Manum Finance Limited 20231107 0 58.25 58.95 56.1 58.7 2421 58.7 up up correct
511377.BSE Mehta Integrated Finance Limited 20231107 0 22 22.2 22 22.2 280 22.2 up up correct
511389.BSE Videocon Industries Limited 20231107 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20231107 0 32.58 35.65 32.58 33.3 330 33.3 up up correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20231107 0 26.74 27 25.04 25.23 160 25.23 down up incorrect
511413.BSE Crest Ventures Limited 20231107 0 245.15 245.8 238.55 239.05 2485 239.05 down down correct
511431.BSE Vakrangee Limited 20231107 0 18.93 18.93 18.44 18.69 1464915 18.69 down down correct
511441.BSE Gujarat Credit Corporation Limited 20231107 0 19.5 19.5 18.52 19.5 678 19.5
511463.BSE Alexander Stamps and Coin Limited 20231107 0 15.2 15.2 14.52 15 7676 15 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20231107 0 33 33.5 32 32.82 14392 32.82 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20231107 0 31.39 31.48 30.55 31.45 330 31.45 up up correct
511505.BSE Capital Trust Limited 20231107 0 103.6 106.5 101 102.41 16765 102.41 down down correct
511509.BSE Vivo Bio Tech Limited 20231107 0 34.7 34.99 33.4 33.55 11162 33.55 down up incorrect
511523.BSE Veerhealth Care Limited 20231107 0 19 19 17.56 18.21 21544 18.21 down up incorrect
511525.BSE Pan India Corporation Limited 20231107 0 2.03 2.03 1.94 2.01 105654 2.01 down up incorrect
511533.BSE Sahara Housingfina Corporation Limited 20231107 0 61.3 61.3 61.3 61.3 172 61.3
511543.BSE GSB Finance Limited 20231107 0 10.03 10.03 10.03 10.03 178 10.03
511549.BSE Morarka Finance Limited 20231107 0 140.85 140.85 136.55 138.05 2624 138.05 down down correct
511551.BSE Monarch Networth Capital Limited 20231107 0 419.65 442 410.05 432.4 107700 432.4 up up correct
511557.BSE Pro Fin Capital Services Ltd 20231107 0 1.17 1.17 1.12 1.15 328048 1.15 down down correct
511559.BSE Times Guaranty Limited 20231107 0 73.26 74 72.55 73.27 2440 73.27 up down incorrect
511571.BSE Som Datt Finance Corporation Limited 20231107 0 153.3 153.3 149.65 153.3 12116 153.3
511593.BSE Libord Finance Limited 20231107 0 6.75 6.75 6.42 6.42 1820 6.42 down down correct
511601.BSE Yash Management & Satellite Ltd 20231107 0 12.25 12.4 11.81 12.34 5960 12.34 up up correct
511605.BSE Arihant Capital Markets Limited 20231107 0 67.76 68.5 67.7 68.43 1290 68.43 up up correct
511609.BSE ISL Consulting Limited 20231107 0 28.8 28.8 28.4 28.43 3600 28.43 down down correct
511611.BSE DCM Financial Services Limited 20231107 0 4.9 4.9 4.85 4.85 875 4.85 down down correct
511628.BSE IM+ Capitals Limited 20231107 0 470.1 498 462.25 482.95 2461 482.95 up up correct
511658.BSE Nettlinx Limited 20231107 0 102 103.9 98.05 99.94 7063 99.94 down down correct
511672.BSE Scan Steels Limited 20231107 0 67.8 70.4 66.5 67.23 11432 67.23 down down correct
511676.BSE GIC Housing Finance Limited 20231107 0 185.2 187.75 185.05 185.4 24473 185.4 up up correct
511702.BSE Parsharti Investment Limited 20231107 0 30.5 32.57 29.5 32.19 2940 32.19 up up correct
511714.BSE Nimbus Projects Limited 20231107 0 29.85 32.25 29.85 30.61 2304 30.61 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20231107 0 22.4 22.4 21.8 22.2 1908 22.2 down down correct
511726.BSE Vipul Limited 20231107 0 17.5 18.04 17.37 17.93 15660 17.93 up up correct
511728.BSE K Z Leasing and Finance Limited 20231107 0 24.72 24.72 23.49 23.63 1799 23.63 down up incorrect
511736.BSE Ushdev International Limited 20231107 0 1.59 1.63 1.49 1.49 83465 1.49 down down correct
511742.BSE Ugro Capital Limited 20231107 0 287 287 273.7 276.85 32374 276.85 down down correct
511754.BSE Shalibhadra Finance Limited 20231107 0 358 358 343.5 344.1 659 344.1 down down correct
511764.BSE Upasana Finance Limited 20231107 0 46 48.5 44.55 46.41 111981 46.41 up down incorrect
511766.BSE Muthoot Capital Services Limited 20231107 0 388.05 391 384.7 387.25 2596 387.25 down down correct
511768.BSE Master Trust Limited 20231107 0 335.3 338 330.1 332.4 4481 332.4 down down correct
512018.BSE Cni Research Limited 20231107 0 2.3 2.43 2.27 2.3 54544 2.3
512020.BSE Saraswati Commercial (India) Limited 20231107 0 2840 3290 2767.25 3167.85 648 3167.85 up up correct
512048.BSE Luharuka Media & Infra Limited 20231107 0 4.97 5.05 4.8 4.83 196903 4.83 down up incorrect
512068.BSE Deccan Gold Mines Limited 20231107 0 153 153 140.25 143.15 516732 143.15 down down correct
512093.BSE Cranes Software International Limited 20231107 0 4.21 4.21 4.21 4.21 22359 4.21
512175.BSE Vama Industries Limited 20231107 0 4.11 4.38 4.11 4.28 69337 4.28 up down incorrect
512179.BSE Sunteck Realty Limited 20231107 0 453 454 446.5 450.65 6514 450.65 down down correct
512247.BSE Ashirwad Capital Limited 20231107 0 3.88 3.88 3.75 3.82 53276 3.82 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20231107 0 3.99 4.2 3.88 3.96 249151 3.96 down down correct
512267.BSE Media Matrix Worldwide Limited 20231107 0 21.4 21.8 20.3 20.58 65428 20.58 down down correct
512279.BSE N2N Technologies Limited 20231107 0 9.93 9.93 9.93 9.93 0 9.93
512289.BSE Shirpur Gold Refinery Limited 20231107 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20231107 0 66.8 67.93 66.8 67.93 1099 67.93 up up correct
512379.BSE Cressanda Solutions Limited 20231107 0 23.44 23.65 22.91 23.09 2287414 23.09 down up incorrect
512393.BSE Shardul Securities Limited 20231107 0 104.1 110.7 104.1 107.1 2162 107.1 up up correct
512437.BSE Apollo Finvest (India) Limited 20231107 0 520 544.7 516.8 530.9 3154 530.9 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20231107 0 666.2 692.95 660 664.1 1551 664.1 down up incorrect
512455.BSE Lloyds Metals and Energy Limited 20231107 0 539.3 539.3 530.1 532.7 7536 532.7 down down correct
512463.BSE Shree Global Tradefin Limited 20231107 0 40 40 37.6 38.46 1290262 38.46 down down correct
512477.BSE Betex India Limited 20231107 0 214.9 215.05 214.9 215.05 2321 215.05 up up correct
512493.BSE Garnet International Limited 20231107 0 54 54 51.5 52.3 21836 52.3 down down correct
512499.BSE Shalimar Productions Limited 20231107 0 0.49 0.49 0.49 0.49 215560 0.49
512519.BSE Donear Industries Limited 20231107 0 98.01 101.7 98 100.66 3137 100.66 up up correct
512527.BSE Super Sales India Limited 20231107 0 1114.9 1149 1072 1109.9 1959 1109.9 down down correct
512529.BSE Sequent Scientific Limited 20231107 0 100 104.02 100 102.25 72356 102.25 up up correct
512531.BSE The State Trading Corporation of India Ltd 20231107 0 114.75 118 114.75 116.2 41564 116.2 up up correct
512553.BSE Zenith Exports Limited 20231107 0 115 121.5 113.5 121 1003 121 up up correct
512573.BSE Avanti Feeds Limited 20231107 0 408.9 418 392.3 395.15 32801 395.15 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20231107 0 54.97 55.01 54.97 54.97 10741 54.97
512608.BSE Bhandari Hosiery Exports Limited 20231107 0 6.04 6.19 5.9 6.06 30111 6.06 up up correct
512618.BSE RLF Limited 20231107 0 6.79 6.79 6.58 6.58 1163 6.58 down down correct
512626.BSE Orbit Exports Limited 20231107 0 205.4 214 204 207.45 7972 207.45 up up correct
512634.BSE Savera Industries Limited 20231107 0 90.05 97 90.05 93.9 18022 93.9 up up correct
513005.BSE VBC Ferro Alloys Limited 20231107 0 43.85 44.23 42.1 42.49 3545 42.49 down down correct
513023.BSE Nava Bharat Ventures Limited 20231107 0 405 413.7 405 412.55 8199 412.55 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20231107 0 54 60.7 54 59.67 15927 59.67 up up correct
513059.BSE G.S. Auto International Limited 20231107 0 20.1 20.1 19.11 19.3 7826 19.3 down down correct
513063.BSE Trans Freight Containers Limited 20231107 0 20 21 20 20.88 1323 20.88 up down incorrect
513097.BSE Shivalik Bimetal Controls Limited 20231107 0 529.5 529.5 513.8 517.5 9506 517.5 down down correct
513119.BSE ABC Gas (International) Limited 20231107 0 56 56 55 55.25 4213 55.25 down down correct
513121.BSE Oricon Enterprises Limited 20231107 0 34.94 34.94 33.8 34.15 153576 34.15 down down correct
513252.BSE Jay Ushin Limited 20231107 0 781 804.95 760 798.8 552 798.8 up down incorrect
513349.BSE Ajmera Realty & Infra India Limited 20231107 0 385.35 392.95 384.35 388.7 16843 388.7 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20231107 0 252 254.85 251 252.85 11551 252.85 up up correct
513361.BSE India Steel Works Limited 20231107 0 1.97 2.1 1.97 2.03 37778 2.03 up up correct
513369.BSE Rajkumar Forge Limited 20231107 0 58.3 59.5 58.25 59.03 2156 59.03 up up correct
513375.BSE Carborundum Universal Limited 20231107 0 1081.05 1100 1066 1070.05 2538 1070.05 down down correct
513377.BSE MMTC Limited 20231107 0 54.01 54.83 52.94 53.37 235763 53.37 down down correct
513397.BSE Vallabh Steels Limited 20231107 0 7.66 7.66 7.46 7.46 1061 7.46 down down correct
513401.BSE Ashiana Ispat Limited 20231107 0 31 31 29.5 29.62 8454 29.62 down down correct
513418.BSE Smiths & Founders (India) Limited 20231107 0 4.4 4.47 4.31 4.32 3613 4.32 down down correct
513434.BSE Tata Metaliks Limited 20231107 0 900.05 916.8 900.05 909.75 1081 909.75 up down incorrect
513456.BSE Kanishk Steel Industries Limited 20231107 0 26.6 28.5 26.6 27.97 2358 27.97 up up correct
513472.BSE Simplex Castings Limited 20231107 0 46.5 50 46.5 49.5 6671 49.5 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20231107 0 37.9 37.9 36.11 36.2 1321 36.2 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20231107 0 180 180 167.85 168.2 3540 168.2 down up incorrect
513509.BSE Kalyani Forge Limited 20231107 0 394.5 409.9 387.1 409.9 49 409.9 up up correct
513511.BSE Panchmahal Steel Limited 20231107 0 139.8 139.8 134 134.7 2829 134.7 down down correct
513513.BSE Aditya Ispat Limited 20231107 0 9.62 10.19 9.62 9.69 7491 9.69 up down incorrect
513515.BSE S.R. Industries Limited 20231107 0 1.5 1.5 1.5 1.5 205 1.5
513517.BSE Steelcast Limited 20231107 0 621 645.1 621 640.3 455 640.3 up up correct
513519.BSE Pitti Engineering Limited 20231107 0 690 703.95 690 699 5806 699 up up correct
513528.BSE Glittek Granites Limited 20231107 0 3.87 4 3.87 4 4557 4 up up correct
513532.BSE Pradeep Metals Limited 20231107 0 156.5 158.75 153 154.55 4536 154.55 down down correct
513536.BSE Gujarat Natural Resources Limited 20231107 0 13 13.45 13 13.22 45114 13.22 up up correct
513548.BSE Sharda Ispat Limited 20231107 0 164.15 164.15 164.15 164.15 489 164.15
513554.BSE Mahamaya Steel Industries Limited 20231107 0 80.2 81.1 79.05 79.75 4531 79.75 down down correct
513642.BSE Axel Polymers Limited 20231107 0 51.49 51.49 47.01 49 2377 49 down down correct
513683.BSE NLC India Limited 20231107 0 142.95 142.95 140.75 141.25 30647 141.25 down down correct
513687.BSE Spectra Industries Limited 20231107 0 4.26 4.66 4.26 4.39 393 4.39 up up correct
513691.BSE JMT Auto Limited 20231107 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20231107 0 56.9 56.9 53.61 54.58 2634 54.58 down down correct
513699.BSE Solid Stone Company Limited 20231107 0 29.85 32.3 29.52 29.52 6521 29.52 down down correct
513709.BSE Shilp Gravures Limited 20231107 0 154.15 159.3 150 152.9 31410 152.9 down down correct
513713.BSE White Organic Agro Limited 20231107 0 9.3 9.48 8.5 8.66 192542 8.66 down down correct
514010.BSE Himachal Fibres Limited 20231107 0 18.58 18.58 18.58 18.58 3413 18.58
514030.BSE Deepak Spinners Limited 20231107 0 236.8 240 233.35 238.05 8897 238.05 up up correct
514036.BSE Loyal Textile Mills Limited 20231107 0 619.1 644.95 613.45 634.15 36 634.15 up up correct
514043.BSE Himatsingka Seide Limited 20231107 0 161.2 165.7 157.2 159.95 148033 159.95 down down correct
514045.BSE BSL Limited 20231107 0 184.85 184.85 173.1 173.4 3616 173.4 down down correct
514087.BSE PBM Polytex Limited 20231107 0 105 108 103.05 103.41 6884 103.41 down down correct
514138.BSE Suryalata Spinning Mills Limited 20231107 0 469 478 450 460.8 2445 460.8 down down correct
514142.BSE T.T. Limited 20231107 0 95.05 95.05 95.05 95.05 300 95.05
514162.BSE Welspun India Limited 20231107 0 148.3 151.4 148.1 148.9 320850 148.9 up up correct
514165.BSE Indian Acrylics Limited 20231107 0 12.34 12.69 12.25 12.46 173932 12.46 up up correct
514171.BSE Ceeta Industries Ltd 20231107 0 33.25 33.25 31.71 32.61 1146 32.61 down up incorrect
514175.BSE Vardhman Polytex Limited 20231107 0 55.84 55.84 55.84 55.84 1394 55.84
514211.BSE Sumeet Industries Limited 20231107 0 3.5 3.51 3.42 3.51 126468 3.51 up up correct
514215.BSE Binny Limited 20231107 0 233.4 233.4 227.2 230.5 1742 230.5 down down correct
514264.BSE Seasons Textiles Limited 20231107 0 16.19 16.83 15.75 16.54 3651 16.54 up up correct
514266.BSE Zenith Fibres Limited 20231107 0 67.14 67.14 66 66.1 890 66.1 down down correct
514272.BSE Bhilwara Spinners Limited 20231107 0 59.6 61.89 59.51 60.04 2150 60.04 up up correct
514300.BSE Pioneer Embroideries Limited 20231107 0 54.97 54.97 52.5 53.8 1157 53.8 down down correct
514302.BSE Vippy Spinpro Limited 20231107 0 191.65 201 191.6 195.45 8788 195.45 up up correct
514322.BSE Kamadgiri Fashion Limited 20231107 0 112.05 122.4 112 114.15 232 114.15 up down incorrect
514330.BSE One Global Service Provider Limited 20231107 0 50.75 50.75 48.23 50.75 459 50.75
514332.BSE Neo Infracon Limited 20231107 0 14.59 14.59 13.9 13.92 1617 13.92 down down correct
514412.BSE Sarup Industries Limited 20231107 0 39.72 39.72 39.72 39.72 0 39.72
514418.BSE Mangalam Organics Limited 20231107 0 366.05 373.05 366.05 370.1 1011 370.1 up down incorrect
514428.BSE Hindustan Adhesives Limited 20231107 0 265 272.6 263.1 267.55 2859 267.55 up up correct
514442.BSE Sri KPR Industries Limited 20231107 0 19.5 19.95 18.48 19.18 10173 19.18 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20231107 0 1648 1656 1625.3 1636.35 5422 1636.35 down up incorrect
514450.BSE Mahalaxmi Rubtech Limited 20231107 0 257 265 243.55 245.9 23236 245.9 down down correct
514470.BSE Winsome Textile Industries Limited 20231107 0 67.45 69.39 66.75 67.06 6283 67.06 down down correct
515030.BSE Asahi India Glass Limited 20231107 0 555 555 546.9 549.45 3243 549.45 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20231107 0 118 119.5 116.8 117 48696 117 down down correct
515055.BSE Anant Raj Limited 20231107 0 245.5 247.55 241.2 246.35 67877 246.35 up up correct
515059.BSE Madhusudan Industries Limited 20231107 0 79.14 79.14 79.14 79.14 10318 79.14
515085.BSE Restile Ceramics Limited 20231107 0 4.25 4.32 4.06 4.25 13815 4.25
515127.BSE Ramasigns Industries Limited 20231107 0 2.93 2.93 2.7 2.7 19102 2.7 down down correct
515147.BSE Haldyn Glass Limited 20231107 0 124.75 125 122.95 123.6 30455 123.6 down down correct
516003.BSE Duroply Industries Limited 20231107 0 184 196 176 182.85 23767 182.85 down up incorrect
516016.BSE Shreyans Industries Limited 20231107 0 295 295 292.95 294.95 17033 294.95 down up incorrect
516020.BSE Agio Paper & Industries Limited 20231107 0 3.35 3.39 3.35 3.39 5559 3.39 up down incorrect
516022.BSE Star Paper Mills Limited 20231107 0 224.9 231 218.7 227.6 11665 227.6 up up correct
516064.BSE Arrow Greentech Limited 20231107 0 458.1 480.05 456 465.45 19191 465.45 up up correct
516072.BSE Vishnu Chemicals Limited 20231107 0 327 331.5 323.35 326.7 8360 326.7 down up incorrect
516082.BSE N R Agarwal Industries Limited 20231107 0 369.95 372.25 366.95 370.6 455 370.6 up up correct
516096.BSE Sangal Papers Limited 20231107 0 186.2 192.45 186.2 192.45 297 192.45 up up correct
516106.BSE Shree Karthik Papers Limited 20231107 0 8.05 8.05 7.98 7.98 1444 7.98 down down correct
516108.BSE The South India Paper Mills Limited 20231107 0 103.5 103.5 85 101.5 29159 101.5 down up incorrect
516110.BSE Scandent Imaging Limited 20231107 0 7.44 7.69 7.42 7.67 334477 7.67 up up correct
517015.BSE Vindhya Telelinks Limited 20231107 0 2465 2525.95 2461.1 2504.55 1489 2504.55 up down incorrect
517035.BSE Ruttonsha International Rectifier Ltd 20231107 0 839.45 839.45 839.45 839.45 7021 839.45
517041.BSE Ador Welding Limited 20231107 0 1291.95 1335 1276.7 1312.6 3638 1312.6 up up correct
517044.BSE International Data Management Limited 20231107 0 12.12 12.72 12.11 12.72 974 12.72 up up correct
517059.BSE Salzer Electronics Limited 20231107 0 371.65 375 367.7 371.45 10146 371.45 down down correct
517063.BSE Jetking Infotrain Limited 20231107 0 48.5 48.5 48.48 48.48 1415 48.48 down up incorrect
517096.BSE Aplab Limited 20231107 0 71.5 71.5 67.25 67.61 7791 67.61 down down correct
517119.BSE PCS Technology Limited 20231107 0 16.24 16.24 14.22 14.7 11970 14.7 down down correct
517166.BSE SPEL Semiconductor Limited 20231107 0 56 57 54.5 55.33 35102 55.33 down up incorrect
517168.BSE Subros Limited 20231107 0 393.8 402.05 392.7 394.95 7763 394.95 up down incorrect
517206.BSE Lumax Industries Limited 20231107 0 2230 2280.55 2182.05 2222.2 1462 2222.2 down down correct
517236.BSE Calcom Vision Limited 20231107 0 176.3 180 170 175.7 3004 175.7 down down correct
517238.BSE Dynavision Limited 20231107 0 157 169.9 157 167.4 688 167.4 up up correct
517246.BSE BCC Fuba India Limited 20231107 0 66.27 66.27 66.27 66.27 811 66.27
517258.BSE Precision Electronics Limited 20231107 0 55.75 55.75 51.62 51.62 730 51.62 down down correct
517264.BSE Fine-Line Circuits Limited 20231107 0 70.55 75.1 70.3 73.25 2986 73.25 up up correct
517300.BSE Gujarat Industries Power Company Limited 20231107 0 146.05 148.15 141.5 142 107840 142 down up incorrect
517334.BSE Motherson Sumi Systems Limited 20231107 0 92.24 92.62 91.22 91.95 255111 91.95 down up incorrect
517344.BSE Mindteck (India) Limited 20231107 0 182.95 185.3 180 181.1 7809 181.1 down down correct
517354.BSE Havells India Limited 20231107 0 1267.85 1267.85 1245.15 1253.15 21970 1253.15 down down correct
517356.BSE ACI Infocom Limited 20231107 0 1.22 1.25 1.17 1.22 245185 1.22
517370.BSE Incap Limited 20231107 0 42.03 46.25 42.01 45.15 4479 45.15 up up correct
517372.BSE Gujarat Intrux Limited 20231107 0 284.85 287 278 283.7 7589 283.7 down down correct
517399.BSE VXL Instruments Limited 20231107 0 8.42 9.1 8.38 8.38 9913 8.38 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20231107 0 7.55 7.61 7.46 7.6 13357 7.6 up up correct
517417.BSE Patels Airtemp (India) Limited 20231107 0 465 465 443.2 457.35 9346 457.35 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20231107 0 1098.95 1099 1096.7 1096.7 10 1096.7 down up incorrect
517429.BSE Athena Global Technologies Limited 20231107 0 76.32 81 76.32 80 6581 80 up up correct
517437.BSE Dutron Polymers Limited 20231107 0 143 145.55 143 145.4 716 145.4 up up correct
517447.BSE R S Software (India) Limited 20231107 0 62.49 62.49 61.25 61.25 6118 61.25 down down correct
517449.BSE Magna Electro Castings Limited 20231107 0 460 484 455 467.55 2029 467.55 up up correct
517467.BSE Marsons Limited 20231107 0 6 6.29 6 6.01 25898 6.01 up up correct
517477.BSE Elnet Technologies Limited 20231107 0 253.5 253.5 243.05 248.9 3435 248.9 down down correct
517494.BSE Accel Limited 20231107 0 22 23 21.05 22.03 57580 22.03 up down incorrect
517498.BSE Websol Energy System Limited 20231107 0 191.95 197.45 188.05 197.45 56320 197.45 up down incorrect
517500.BSE Roto Pumps Limited 20231107 0 389.95 389.95 379.55 384.05 9129 384.05 down down correct
517506.BSE TTK Prestige Limited 20231107 0 782.8 798.05 771.75 790.8 12159 790.8 up up correct
517522.BSE Rajratan Global Wire Limited 20231107 0 724.25 734 724.2 725.75 5369 725.75 up up correct
517536.BSE Onward Technologies Limited 20231107 0 508.3 510 500 501.65 639 501.65 down down correct
517544.BSE Centum Electronics Limited 20231107 0 1399.6 1414.25 1375.3 1400 1469 1400 up up correct
517546.BSE Alfa Transformers Limited 20231107 0 69.18 69.18 69.18 69.18 12244 69.18
517548.BSE Starlite Components Limited 20231107 0 2.24 2.24 2.04 2.15 3316 2.15 down up incorrect
517554.BSE NHC Foods Limited 20231107 0 42.4 42.4 41.05 41.44 12819 41.44 down down correct
517569.BSE KEI Industries Limited 20231107 0 2590 2592 2554 2564.4 1886 2564.4 down down correct
517571.BSE IMP Powers Limited 20231107 0 4.85 5.04 4.8 4.99 7957 4.99 up up correct
518011.BSE Keerthi Industries Limited 20231107 0 144.75 144.75 136.45 136.65 2415 136.65 down down correct
518075.BSE Suraj Products Limited 20231107 0 261 265.9 253 262.4 1905 262.4 up up correct
518091.BSE Anjani Portland Cement Limited 20231107 0 202.25 222 202.25 218.6 18797 218.6 up up correct
519003.BSE Modi Naturals Limited 20231107 0 275 289 264.5 266.5 7712 266.5 down up incorrect
519031.BSE Shah Foods Limited 20231107 0 211.95 215 207.75 207.75 1066 207.75 down down correct
519091.BSE Tasty Bite Eatables Limited 20231107 0 16096 16130 16009.6 16097.1 142 16097.1 up up correct
519097.BSE Ritesh International Ltd 20231107 0 34.01 35 33.91 34.01 17351 34.01
519105.BSE AVT Natural Products Limited 20231107 0 90.66 92.2 89.97 91.43 37073 91.43 up up correct
519126.BSE Hindustan Foods Limited 20231107 0 527.85 527.85 520 523.95 2513 523.95 down down correct
519216.BSE Ajanta Soya Limited 20231107 0 36.64 36.69 35.03 35.46 128931 35.46 down down correct
519230.BSE Richirich Inventures Limited 20231107 0 7.83 7.83 7.83 7.83 0 7.83
519262.BSE Prima Agro Limited 20231107 0 28.5 28.5 28 28.04 2157 28.04 down down correct
519285.BSE Tarai Foods Limited 20231107 0 5.27 5.4 4.92 5.4 3696 5.4 up up correct
519287.BSE Modern Dairies Limited 20231107 0 21.49 22.48 20.75 21.23 103286 21.23 down down correct
519295.BSE Bambino Agro Industries Limited 20231107 0 324 330 321.05 328.35 1528 328.35 up up correct
519307.BSE Vikas WSP Limited 20231107 0 1.12 1.17 1.11 1.14 374186 1.14 up down incorrect
519359.BSE Poona Dal and Oil Industries Limited 20231107 0 58.65 59.4 57.2 58.59 1404 58.59 down down correct
519383.BSE Anik Industries Limited 20231107 0 47.19 47.19 43.5 46.4 32184 46.4 down up incorrect
519397.BSE Sharat Industries Limited 20231107 0 56.2 56.22 52.31 56.21 22976 56.21 up up correct
519421.BSE KSE Limited 20231107 0 1819 1819 1760 1775 389 1775 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20231107 0 53.25 54.49 53 54 1001 54 up up correct
519457.BSE Virat Crane Industries Limited 20231107 0 38.45 39.78 38.02 39.75 10891 39.75 up up correct
519475.BSE Chordia Food Products Limited 20231107 0 87.85 88.7 87 88.7 6 88.7 up down incorrect
519477.BSE CIAN Agro Industries & Infrastructure Limited 20231107 0 37.4 38.99 37.4 37.82 542 37.82 up up correct
519494.BSE N.K Industries Limited 20231107 0 71.3 71.3 71.3 71.3 3 71.3
519532.BSE Asian Tea and Exports Ltd 20231107 0 13.36 13.75 13 13.41 7779 13.41 up up correct
519552.BSE Heritage Foods Limited 20231107 0 226.05 228.9 224.95 227.15 20664 227.15 up up correct
519566.BSE Simran Farms Limited 20231107 0 119.9 129.8 119.3 127.4 16153 127.4 up up correct
519600.BSE CCL Products (India) Limited 20231107 0 647.65 647.65 620.55 624.9 5678 624.9 down down correct
519612.BSE Mahaan Foods Limited 20231107 0 30.45 31.5 30.45 30.94 1890 30.94 up up correct
520021.BSE Omax Autos Limited 20231107 0 57.35 59.3 56.55 58.07 1835 58.07 up up correct
520051.BSE Jamna Auto Industries Limited 20231107 0 115.9 118.55 113.75 114.45 162473 114.45 down up incorrect
520059.BSE Munjal Auto Industries Limited 20231107 0 55.64 55.64 54.1 54.46 14091 54.46 down down correct
520073.BSE RACL Geartech Limited 20231107 0 1524 1525 1426.6 1469.1 13065 1469.1 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20231107 0 141.2 143.75 139.35 143.3 8683 143.3 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20231107 0 2924.95 3251 2878.3 3130.8 9358 3130.8 up up correct
520113.BSE Vesuvius India Limited 20231107 0 3537.05 3585 3500.3 3533.6 908 3533.6 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20231107 0 391.4 397 390.95 394.15 2470 394.15 up up correct
520123.BSE ABC India Limited 20231107 0 86.61 93 86.61 92.8 4102 92.8 up up correct
520127.BSE Balurghat Technologies Limited 20231107 0 18.15 19.05 18 19.05 22547 19.05 up up correct
520141.BSE Sibar Auto Parts Limited 20231107 0 8.57 8.57 8.11 8.13 1072 8.13 down down correct
521016.BSE Indo Count Industries Limited 20231107 0 296.6 302.05 287.95 296.15 120782 296.15 down down correct
521034.BSE Soma Textiles & Industries Limited 20231107 0 20.6 21.53 20.51 21.53 19235 21.53 up up correct
521054.BSE Kakatiya Textiles Limited 20231107 0 25.06 26.3 25.06 26.29 2302 26.29 up down incorrect
521080.BSE Pasari Spinning Mills Limited 20231107 0 7 7.1 7 7.1 77258 7.1 up up correct
521082.BSE CLC Industries Limited 20231107 0 2.62 2.62 2.61 2.61 2757 2.61 down down correct
521097.BSE Amarjothi Spinning Mills Limited 20231107 0 166.3 170.3 163.5 164.85 2021 164.85 down up incorrect
521113.BSE Suditi Industries Limited 20231107 0 15.33 16.45 15.33 16.4 406 16.4 up down incorrect
521141.BSE Aditya Spinners Limited 20231107 0 28 28.08 27.5 28.08 7949 28.08 up down incorrect
521149.BSE Prime Urban Development India Limited 20231107 0 9.17 9.17 8.05 8.92 5101 8.92 down down correct
521151.BSE Dhanlaxmi Fabrics Limited 20231107 0 46 46 44.1 45.9 431 45.9 down down correct
521163.BSE Zodiac Clothing Company Limited 20231107 0 134 136.9 133.55 135.2 6837 135.2 up up correct
521167.BSE Maxgrow India Limited 20231107 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20231107 0 2.21 2.22 2.11 2.22 35985 2.22 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20231107 0 113.7 113.85 105 112.2 7935 112.2 down down correct
521226.BSE Uniroyal Industries Limited 20231107 0 25 26.94 20.35 21.61 71605 21.61 down down correct
521228.BSE Tatia Global Vennture Limited 20231107 0 2.96 2.96 2.96 2.96 198513 2.96
521234.BSE Sri Nachammai Cotton Mills Limited 20231107 0 33.95 33.95 32.5 33.95 148 33.95
521240.BSE Sambandam Spinning Mills Limited 20231107 0 171.35 174.95 167.25 172 92 172 up up correct
522001.BSE Cranex Limited 20231107 0 38.39 38.49 36.87 37.75 5106 37.75 down down correct
522004.BSE Batliboi Limited 20231107 0 99 104.47 99 102.35 86429 102.35 up up correct
522005.BSE Austin Engineering Company Limited 20231107 0 213.1 213.1 193.3 196.1 7553 196.1 down down correct
522014.BSE United Drilling Tools Limited 20231107 0 203.6 223.9 203.6 219.5 1976 219.5 up up correct
522017.BSE Fluidomat Limited 20231107 0 365.05 366 365 365 1818 365 down down correct
522034.BSE Shanthi Gears Limited 20231107 0 451.5 470.6 450.15 463.4 7760 463.4 up up correct
522064.BSE Honda India Power Products Limited 20231107 0 2847.95 2853.95 2797.3 2838.55 1871 2838.55 down down correct
522073.BSE The Hi-Tech Gears Limited 20231107 0 404.95 412.05 398 403.6 1781 403.6 down down correct
522074.BSE ELGI Equipments Limited 20231107 0 506 511.8 504.7 510 6478 510 up down incorrect
522091.BSE United Van Der Horst Limited 20231107 0 213.1 229.95 213.1 229.95 205 229.95 up down incorrect
522101.BSE Kilburn Engineering Limited 20231107 0 241 248.9 234.7 244.45 154862 244.45 up up correct
522105.BSE Birla Precision Technologies Limited 20231107 0 55.7 57.9 55.7 55.7 44430 55.7
522108.BSE Yuken India Limited 20231107 0 680.95 689.9 675.95 683.5 114 683.5 up up correct
522122.BSE Voith Paper Fabrics India Limited 20231107 0 1836 1848 1802 1807.3 908 1807.3 down down correct
522134.BSE Artson Engineering Limited 20231107 0 167.9 167.9 167.9 167.9 22793 167.9
522152.BSE Solitaire Machine Tools Limited 20231107 0 64.99 67.7 61.5 65.28 12190 65.28 up up correct
522183.BSE ITL Industries Limited 20231107 0 315 322 307.15 310.55 5127 310.55 down down correct
522195.BSE Frontier Springs Limited 20231107 0 742.65 742.65 742.65 742.65 3341 742.65
522205.BSE Praj Industries Limited 20231107 0 555.5 565.8 553.85 557.4 68898 557.4 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20231107 0 94.5 99.8 93.95 98.7 2817 98.7 up up correct
522209.BSE Yogi Infra Projects Limited 20231107 0 4.02 4.02 3.98 3.98 1024 3.98 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20231107 0 255 258.1 245.55 250 51441 250 down up incorrect
522231.BSE Conart Engineers Limited 20231107 0 52.1 54 52.1 52.45 3217 52.45 up up correct
522241.BSE M M Forgings Limited 20231107 0 897.4 897.4 879.45 884.85 816 884.85 down down correct
522251.BSE Cenlub Industries Limited 20231107 0 425.8 426 425 426 3634 426 up up correct
522257.BSE Rajoo Engineers Limited 20231107 0 119.7 124.5 119.7 124.5 233573 124.5 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20231107 0 48.9 48.9 45.75 47.75 177 47.75 down down correct
522275.BSE GE T&D India Limited 20231107 0 398.8 400 385 395.45 3758 395.45 down down correct
522281.BSE Ram Ratna Wires Limited 20231107 0 264.85 277 261.45 274.2 11746 274.2 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20231107 0 38.59 40.4 37.15 39.36 14237 39.36 up up correct
522294.BSE T & I Global Limited 20231107 0 303.9 303.9 275.6 293 2656 293 down down correct
522295.BSE Control Print Limited 20231107 0 875 875 852.6 854.9 1121 854.9 down down correct
523007.BSE Ansal Buildwell Limited 20231107 0 82.48 82.48 77.5 81 6077 81 down down correct
523011.BSE Weizmann Limited 20231107 0 146.9 148.9 141 143.85 9063 143.85 down down correct
523019.BSE B.N.Rathi Securities Limited 20231107 0 83.8 83.8 80.56 80.56 11085 80.56 down down correct
523021.BSE Rishi Techtex Limited 20231107 0 36.97 36.97 34.26 34.54 2807 34.54 down down correct
523023.BSE Sinclairs Hotels Limited 20231107 0 174.75 174.75 169 169.25 49019 169.25 down up incorrect
523025.BSE Safari Industries (India) Limited 20231107 0 4319.95 4354.3 4275.2 4302.45 1351 4299.8712 down up incorrect
523062.BSE J.J. Finance Corporation Limited 20231107 0 20.27 20.27 20.27 20.27 1 20.27
523100.BSE Cosmo Ferrites Limited 20231107 0 223.8 229.45 220.05 220.65 849 220.65 down up incorrect
523113.BSE Futuristic Securities Limited 20231107 0 23.58 23.58 23 23 120 23 down down correct
523116.BSE Sanco Trans Limited 20231107 0 661.05 697.05 661.05 684.95 27 684.95 up down incorrect
523120.BSE Ador Multiproducts Limited 20231107 0 30.89 31.58 30.89 30.9 2727 30.9 up down incorrect
523127.BSE EIH Associated Hotels Limited 20231107 0 444.8 444.8 433.25 436.25 3742 436.25 down down correct
523144.BSE Medi-Caps Limited 20231107 0 41.15 42.75 41.15 41.53 7861 41.53 up up correct
523160.BSE Morganite Crucible (India) Limited 20231107 0 1480 1510 1422 1478.7 1614 1478.7 down down correct
523229.BSE Bharat Seats Limited 20231107 0 134 135.6 134 135.6 35555 135.6 up up correct
523232.BSE Continental Petroleums Limited 20231107 0 50.14 51.08 49.16 50.99 1535 50.99 up up correct
523248.BSE Machino Plastics Limited 20231107 0 160 164.7 160 162.5 1690 162.5 up up correct
523260.BSE Pearl Polymers Limited 20231107 0 27.01 28.39 27.01 27.79 8015 27.79 up up correct
523261.BSE Venky's (India) Limited 20231107 0 2049.95 2199.1 2004.8 2033.85 29959 2033.85 down down correct
523277.BSE GV Films Limited 20231107 0 0.48 0.5 0.47 0.48 2847326 0.48
523283.BSE Superhouse Limited 20231107 0 225.45 226.5 220.1 224.9 1523 224.9 down down correct
523289.BSE Rama Vision Limited 20231107 0 54.98 56.55 53.13 54.99 7158 54.99 up up correct
523301.BSE TCPL Packaging Limited 20231107 0 2140.1 2145.2 2105.15 2111.1 308 2111.1 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20231107 0 144.25 145.75 143.65 143.95 13582 143.95 down up incorrect
523323.BSE Kovai Medical Center and Hospital Limited 20231107 0 2600 2675 2600 2662.3 3082 2662.3 up up correct
523329.BSE Eldeco Housing and Industries Limited 20231107 0 781.05 826 774.5 802.15 1961 802.15 up up correct
523367.BSE DCM Shriram Limited 20231107 0 895.05 895.55 883.05 885.25 610 885.25 down down correct
523369.BSE DCM Shriram Industries Limited 20231107 0 130 131 126.75 127.95 9197 127.95 down down correct
523371.BSE Mawana Sugars Limited 20231107 0 104 104 100.08 100.31 6675 100.31 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20231107 0 176.95 183.3 162.2 163.5 30750 163.5 down down correct
523385.BSE Nilkamal Limited 20231107 0 2190 2202.05 2182.25 2200.4 230 2200.4 up down incorrect
523391.BSE Nahar Poly Films Limited 20231107 0 228.05 230 223.65 224 2192 224 down down correct
523395.BSE 3M India Limited 20231107 0 31260.05 31452.65 31100 31372.5 77 31372.5 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20231107 0 1090.6 1096.95 1077 1081.55 731 1081.55 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20231107 0 7.26 7.26 6.92 6.92 1511 6.92 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20231107 0 1045.6 1069 1042.7 1051.05 35396 1051.05 up up correct
523449.BSE Sharp India Limited 20231107 0 50 50.8 50 50 694 50
523465.BSE Ind Bank Housing Limited 20231107 0 34.49 34.49 32.3 32.94 2820 32.94 down down correct
523475.BSE Lotus Chocolate Company Limited 20231107 0 255 260 251 256.5 1075 256.5 up up correct
523483.BSE Pacific Industries Limited 20231107 0 163.75 166 152.7 156.3 3119 156.3 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20231107 0 28 28 24.35 26.19 2882 26.19 down down correct
523519.BSE Universal Office Automation Limited 20231107 0 5.5 5.5 5.48 5.48 900 5.48 down down correct
523537.BSE APM Industries Limited 20231107 0 51.28 51.28 50.11 50.27 6203 50.27 down down correct
523539.BSE Precision Wires India Ltd 20231107 0 120.15 120.15 114.75 116.05 77207 116.05 down down correct
523550.BSE Krypton Industries Limited 20231107 0 22.99 23.22 22.75 22.77 4194 22.77 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20231107 0 19.76 19.76 19.05 19.76 360193 19.76
523586.BSE Indian Toners & Developers Limited 20231107 0 338 344 325 336.3 141668 336.3 down down correct
523594.BSE Kunststoffe Industries Limited 20231107 0 23 24.98 23 23.55 2336 23.55 up up correct
523606.BSE Sika Interplant Systems Limited 20231107 0 1186 1186 1180 1180 822 1180 down down correct
523610.BSE ITI Limited 20231107 0 275.05 281.9 275 276.05 110162 276.05 up up correct
523618.BSE Dredging Corporation of India Limited 20231107 0 507.35 519 501.2 503.4 28258 503.4 down down correct
523620.BSE Phaarmasia Limited 20231107 0 25.5 25.5 25.5 25.5 34 25.5
523630.BSE National Fertilizers Limited 20231107 0 69.51 70.19 68.9 69.22 232989 69.22 down down correct
523642.BSE PI Industries Limited 20231107 0 3499.95 3520 3472.8 3512.7 4242 3512.7 up up correct
523648.BSE Plastiblends India Limited 20231107 0 267.6 291.7 267.6 288.5 13905 288.5 up up correct
523650.BSE Redex Protech Limited 20231107 0 34.25 34.34 33 34.33 2797 34.33 up up correct
523660.BSE The Waterbase Limited 20231107 0 72.15 74.5 72 74.05 27671 74.05 up up correct
523672.BSE Flex Foods Limited 20231107 0 104.15 107.5 104 105.95 2808 105.95 up up correct
523696.BSE Fortis Malar Hospitals Limited 20231107 0 73.3 76 72 74.47 43023 74.47 up up correct
523704.BSE Mastek Limited 20231107 0 2245.15 2261.55 2219 2239.95 877 2239.95 down down correct
523708.BSE Eimco Elecon (India) Limited 20231107 0 1374.65 1504.75 1374.6 1485 3600 1485 up down incorrect
523710.BSE Sayaji Hotels Limited 20231107 0 290 296.45 282.1 296 718 296 up up correct
523716.BSE Ashiana Housing Limited 20231107 0 238.7 238.7 222.25 223.65 10479 223.65 down down correct
523732.BSE Ecoboard Industries Limited 20231107 0 25.95 25.95 24.26 24.73 2617 24.73 down up incorrect
523736.BSE Dhunseri Ventures Limited 20231107 0 310.3 320.5 277 278.4 5441 278.4 down down correct
523782.BSE Mitshi India Limited 20231107 0 21.5 21.5 21.5 21.5 20 21.5
523792.BSE Mazda Limited 20231107 0 1418 1420 1380 1395.7 1455 1395.7 down up incorrect
523796.BSE Viceroy Hotels Limited 20231107 0 367 367 367 367 0 367
523828.BSE Menon Bearings Limited 20231107 0 142.05 146 141 141.6 5104 141.6 down down correct
523836.BSE Gujarat Raffia Industries Limited 20231107 0 32.64 32.64 31.15 31.25 1441 31.25 down down correct
523838.BSE Simplex Infrastructures Limited 20231107 0 66.9 68.23 66.9 68.23 11713 68.23 up down incorrect
523840.BSE Innovative Tech Pack Limited 20231107 0 28.53 30.89 28.53 29.59 4659 29.59 up up correct
523842.BSE Super Tannery Limited 20231107 0 8.8 9.2 8.73 8.92 73169 8.92 up up correct
523850.BSE Axtel Industries Limited 20231107 0 710 717.7 700.1 706 34243 706 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20231107 0 13.25 13.49 12.75 13.36 3963 13.36 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20231107 0 2301 2400 2250.15 2295 814 2295 down down correct
524031.BSE Patidar Buildcon Limited 20231107 0 9.59 9.59 9.58 9.59 4711 9.59
524037.BSE Rama Phosphates Limited 20231107 0 222.05 228.3 220.65 221.75 924 221.75 down down correct
524038.BSE Venlon Enterprises Limited 20231107 0 5.02 5.02 4.76 4.96 180 4.96 down down correct
524051.BSE Polyplex Corporation Limited 20231107 0 1061.05 1087.4 1046.2 1051.15 20170 1051.15 down down correct
524075.BSE Albert David Limited 20231107 0 847.5 860.55 842.5 846.65 267 846.65 down down correct
524080.BSE Haryana Leather Chemicals Limited 20231107 0 47.25 48.5 46.01 48.25 3213 48.25 up down incorrect
524091.BSE Acrysil Limited 20231107 0 686.95 708.65 677.2 703.35 27190 703.35 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20231107 0 478.45 478.45 478.45 478.45 1149 478.45
524200.BSE Vinati Organics Limited 20231107 0 1782.75 1782.75 1752.75 1764.8 2135 1764.8 down down correct
524202.BSE Lactose (India) Limited 20231107 0 66.5 66.5 62.55 65.99 9764 65.99 down down correct
524212.BSE Wanbury Limited 20231107 0 90.27 93.3 90.27 91 5997 91 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20231107 0 342 342 331 332.4 8470 332.4 down up incorrect
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20231107 0 128.9 128.9 126.8 128.15 69640 128.15 down up incorrect
524280.BSE Kopran Limited 20231107 0 235.85 246.45 227.5 233.25 75778 233.25 down down correct
524288.BSE Aimco Pesticides Limited 20231107 0 118.85 118.85 115.4 117.3 3020 117.3 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20231107 0 26.26 26.26 23.8 24.19 6334 24.19 down down correct
524324.BSE Seya Industries Limited 20231107 0 25.97 26.99 25.97 26.99 1852 26.99 up up correct
524330.BSE Jayant Agro-Organics Limited 20231107 0 208.2 208.4 205.25 207.7 817 207.7 down up incorrect
524336.BSE Shree Hari Chemicals Export Limited 20231107 0 53 53.5 48.67 51.99 2335 51.99 down down correct
524342.BSE Indo Borax & Chemicals Limited 20231107 0 157.9 160.15 154.35 156.55 12224 156.55 down down correct
524394.BSE Vimta Labs Limited 20231107 0 435.4 439 418.5 422 8923 422 down down correct
524400.BSE Ishita Drugs and Industries Limited 20231107 0 68.83 72 65.39 72 1391 72 up up correct
524404.BSE Marksans Pharma Limited 20231107 0 117.25 118.5 113.65 114.05 416630 114.05 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20231107 0 175 175 168 168.4 1180 168.4 down up incorrect
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20231107 0 44.5 46.21 44 46.21 8850 46.21 up up correct
524440.BSE Camex Limited 20231107 0 32.7 32.99 31.8 32.78 134820 32.78 up down incorrect
524444.BSE Evexia Lifecare Limited 20231107 0 1.69 1.71 1.67 1.69 2242624 1.69
524470.BSE Syncom Formulations (India) Limited 20231107 0 9.19 9.33 9.05 9.18 934402 9.18 down up incorrect
524480.BSE Riddhi Siddhi Gluco Biols Limited 20231107 0 434 447.7 423 428.9 755 428.9 down down correct
524488.BSE SVC Industries Limited 20231107 0 3.14 3.19 3.01 3.19 134103 3.19 up down incorrect
524506.BSE Coral Laboratories Limited 20231107 0 292 309 292 296 4028 296 up up correct
524518.BSE Krebs Biochemicals & Industries Limited 20231107 0 92 93.2 85.4 88.71 8989 88.71 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20231107 0 84.5 85 81.9 83.8 39738 83.8 down down correct
524522.BSE Laffans Petrochemicals Limited 20231107 0 42.1 43 41 41 1646 41 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20231107 0 408.05 412.05 405.95 409.05 1085 409.05 up up correct
524558.BSE Neuland Laboratories Limited 20231107 0 4070.05 4750 4038.4 4609.65 18384 4609.65 up up correct
524564.BSE Gayatri BioOrganics Limited 20231107 0 9.32 9.95 9.21 9.95 7534 9.95 up up correct
524570.BSE Poddar Pigments Limited 20231107 0 365.55 367.65 360 362.1 362 362.1 down up incorrect
524580.BSE Priya Limited 20231107 0 12.74 12.74 12.74 12.74 0 12.74
524582.BSE Tirupati Starch and Chemicals Limited 20231107 0 81.9 81.91 80 81.23 2132 81.23 down down correct
524592.BSE JD Orgochem Limited 20231107 0 5.92 5.92 5.92 5.92 693 5.92
524594.BSE Ashok Alco-Chem Limited 20231107 0 134.2 135.7 126.55 130 9280 130 down down correct
524598.BSE AksharChem (India) Limited 20231107 0 252 259.1 242.1 250.45 2440 250.45 down down correct
524606.BSE Beryl Drugs Limited 20231107 0 20.55 20.55 20.5 20.5 1126 20.5 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20231107 0 101.85 101.85 101.85 101.85 5136 101.85
524634.BSE Alufluoride Limited 20231107 0 526.75 554 520.05 536.35 57319 536.35 up up correct
524640.BSE Archit Organosys Limited 20231107 0 55.8 55.8 54.13 54.77 13421 54.77 down down correct
524648.BSE Indo Amines Limited 20231107 0 112.9 119.5 112.9 115.95 16374 115.95 up down incorrect
524652.BSE Ind-Swift Limited 20231107 0 15.1 15.9 15.1 15.9 7808 15.9 up down incorrect
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20231107 0 3.83 3.94 3.83 3.9 14212 3.9 up down incorrect
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20231107 0 23.88 24.5 23.39 23.41 92827 23.41 down down correct
524669.BSE Hester Biosciences Limited 20231107 0 1699.85 1700 1617.9 1659.75 114 1659.75 down down correct
524687.BSE Basant Agro Tech (India) Limited 20231107 0 22.42 24.45 22 24.06 468608 24.06 up down incorrect
524703.BSE Sandu Pharmaceuticals Limited 20231107 0 61.05 64.03 61.05 64.03 4158 64.03 up up correct
524709.BSE NACL Industries Limited 20231107 0 76.09 77.25 73.75 75.07 3410 75.07 down down correct
524711.BSE Vista Pharmaceuticals Limited 20231107 0 15.3 16.24 15.1 16.24 28707 16.24 up up correct
524717.BSE Titan Biotech Limited 20231107 0 352.6 362.7 352.6 362.25 6096 362.25 up up correct
524727.BSE Span Divergent Limited 20231107 0 17.15 17.15 17.1 17.1 112 17.1 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20231107 0 650 659 586.9 628.9 3926 628.9 down down correct
524735.BSE Hikal Limited 20231107 0 281 281 275.75 276.8 14077 276.8 down down correct
524742.BSE Caplin Point Laboratories Limited 20231107 0 1088 1108.7 1072 1076.1 5655 1076.1 down down correct
524748.BSE Link Pharma Chem Limited 20231107 0 46.78 46.78 43.61 43.79 1337 43.79 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20231107 0 25.42 25.42 23.41 25.21 3141 25.21 down down correct
524774.BSE NGL Fine-Chem Limited 20231107 0 1924.95 1925 1820.25 1848 192 1848 down down correct
524790.BSE Everest Organics Limited 20231107 0 122.8 122.8 117.65 118 801 118 down up incorrect
524804.BSE Aurobindo Pharma Limited 20231107 0 873.5 904.95 873.5 902.2 594268 902.2 up up correct
524808.BSE Phyto Chem (India) Limited 20231107 0 41.4 44.65 41 41.22 1145 41.22 down up incorrect
524816.BSE NATCO Pharma Limited 20231107 0 753.95 758.75 744.7 749.15 8220 749.15 down down correct
524818.BSE Dynamic Industries Limited 20231107 0 62.99 62.99 60 60.55 703 60.55 down down correct
524820.BSE Panama Petrochem Limited 20231107 0 318.05 322.3 315.45 321.35 4638 321.35 up up correct
524824.BSE Bal Pharma Limited 20231107 0 92 93.69 91 93.12 5411 93.12 up up correct
524828.BSE BDH Industries Limited 20231107 0 204 207.9 198.05 200.25 3655 200.25 down down correct
526001.BSE Jauss Polymers Limited 20231107 0 5.03 5.03 5.03 5.03 3 5.03
526025.BSE Globus Power Generation Limited 20231107 0 15.2 15.2 15 15 1912 15 down down correct
526043.BSE Polymechplast Machines Limited 20231107 0 66.66 66.66 61.51 62 2567 62 down down correct
526073.BSE Galaxy Bearings Limited 20231107 0 1535 1535 1495 1500.7 1434 1500.7 down down correct
526093.BSE Sathavahana Ispat Limited 20231107 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20231107 0 513 529 500.05 502.05 2258 502.05 down up incorrect
526133.BSE Supertex Industries Limited 20231107 0 9.58 10.26 9.57 9.6 3396 9.6 up up correct
526137.BSE Shetron Limited 20231107 0 106.75 108.55 103 106.6 4710 106.6 down down correct
526139.BSE Transgene Biotek Limited 20231107 0 4.89 4.89 4.89 4.89 61558 4.89
526143.BSE MPL Plastics Limited 20231107 0 17.74 17.9 17.39 17.64 9997 17.64 down down correct
526159.BSE Nikhil Adhesives Limited 20231107 0 113.65 114.5 111.5 113.3 9449 113.3 down down correct
526161.BSE Spenta International Limited 20231107 0 131.05 131.85 131.05 131.5 209 131.5 up up correct
526169.BSE Multibase India Limited 20231107 0 223.05 224.85 211 221.2 6441 221.2 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20231107 0 82.35 83.45 81 81.82 20907 81.82 down down correct
526187.BSE Ashram Online.com Limited 20231107 0 5.02 5.21 4.87 4.87 134 4.87 down down correct
526217.BSE Hitech Corporation Limited 20231107 0 300.6 307 290.35 292.15 15358 292.15 down down correct
526225.BSE Bloom Dekor Limited 20231107 0 14.28 14.28 14.24 14.24 59 14.24 down up incorrect
526227.BSE Filatex India Limited 20231107 0 47.48 49.9 47.24 49.28 179178 49.28 up down incorrect
526241.BSE Amrapali Industries Limited 20231107 0 11.2 11.38 10.65 10.9 3532 10.9 down down correct
526247.BSE Premier Explosives Limited 20231107 0 1239 1239 1180 1206.65 7974 1206.65 down down correct
526263.BSE Mold-Tek Technologies Limited 20231107 0 266.7 270.65 260.3 265.85 46095 265.85 down down correct
526301.BSE Medinova Diagnostic Services Limited 20231107 0 26.1 27.4 26.1 27.4 3462 27.4 up down incorrect
526315.BSE Divyashakti Granites Limited 20231107 0 69.25 70.32 67.22 68.75 1913 68.75 down down correct
526335.BSE Shreyas Intermediates Limited 20231107 0 12.89 12.94 12.2 12.9 23248 12.9 up up correct
526355.BSE Duropack Limited 20231107 0 99 100 97 99.27 809 99.27 up up correct
526365.BSE Swarnsarita Gems Limited 20231107 0 34.09 34.09 33.03 33.27 13941 33.27 down down correct
526381.BSE Patel Integrated Logistics Limited 20231107 0 15.3 15.3 14.61 15.18 23133 15.18 down down correct
526397.BSE Alphageo (India) Limited 20231107 0 298.3 299 295 296.3 750 296.3 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20231107 0 45.8 49.7 43.1 47.92 18892 47.92 up down incorrect
526415.BSE OK Play India Limited 20231107 0 108.4 108.4 105.1 106.6 16213 106.6 down up incorrect
526423.BSE Kriti Industries (India) Limited 20231107 0 99.12 100.48 98.55 99.78 13247 99.78 up down incorrect
526433.BSE ASM Technologies Limited 20231107 0 474.6 484.7 474 475.4 3636 475.4 up up correct
526435.BSE Perfectpac Limited 20231107 0 82.3 92.68 82.3 91 923 91 up up correct
526441.BSE Vision Cinemas Limited 20231107 0 0.87 0.88 0.84 0.87 52477 0.87
526471.BSE Winsome Breweries Limited 20231107 0 20.41 20.41 20.41 20.41 1425 20.41
526479.BSE Sky Industries Limited 20231107 0 62.5 64.88 61.15 63.68 2370 63.68 up up correct
526481.BSE Phoenix International Limited 20231107 0 26.84 26.84 25.51 26.13 4108 26.13 down down correct
526492.BSE Rishiroop Limited 20231107 0 125.4 125.95 117 117.8 4366 117.8 down up incorrect
526500.BSE Sterling Greenwoods Limited 20231107 0 42 42 40 40 851 40 down down correct
526506.BSE Systematix Corporate Services Limited 20231107 0 400 400 395 395 3105 395 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20231107 0 123.1 123.95 120.05 122.65 1112 122.65 down down correct
526525.BSE Worldwide Leather Exports Limited 20231107 0 13.28 13.51 13.28 13.51 251 13.51 up down incorrect
526544.BSE Scanpoint Geomatics Limited 20231107 0 6.81 7.2 6.75 6.81 144472 6.81
526546.BSE Choksi Laboratories Limited 20231107 0 68 71 67.11 67.78 10577 67.78 down down correct
526568.BSE Longview Tea Company Limited 20231107 0 25.85 25.85 25.1 25.13 190 25.13 down down correct
526574.BSE Enterprise International Limited 20231107 0 22.5 22.5 20.85 20.89 160 20.89 down down correct
526576.BSE Techindia Nirman Limited 20231107 0 15 15 15 15 299 15
526582.BSE TPL Plastech Limited 20231107 0 56.5 56.5 51.23 52.51 40190 52.51 down down correct
526586.BSE Wim Plast Limited 20231107 0 650 650 612 627.4 8777 627.4 down down correct
526596.BSE Liberty Shoes Ltd 20231107 0 314.95 314.95 297.15 299.55 56897 299.55 down down correct
526604.BSE Lippi Systems Limited 20231107 0 14.14 14.14 12.82 13.97 6928 13.97 down down correct
526608.BSE Electrotherm (India) Limited 20231107 0 129.9 129.9 129.9 129.9 266 129.9
526612.BSE Blue Dart Express Limited 20231107 0 6571 6674.5 6545.4 6645.2 313 6645.2 up up correct
526616.BSE National Plastic Industries Limited 20231107 0 54.75 56.7 53 55.85 3714 55.85 up up correct
526622.BSE MFL India Limited 20231107 0 0.73 0.73 0.68 0.71 1194743 0.71 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20231107 0 31.8 31.8 30.16 31.29 9792 31.29 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20231107 0 107.95 108.4 104.45 105.3 107496 105.3 down down correct
526666.BSE Bhartiya International Limited 20231107 0 278 278 233.8 235.55 167 235.55 down down correct
526683.BSE Hotel Rugby Limited 20231107 0 5.98 5.98 5.98 5.98 0 5.98
526703.BSE Ecoplast Limited 20231107 0 258.3 258.3 258.3 258.3 5310 258.3
526705.BSE Elegant Marbles and Grani Industries Limited 20231107 0 200 208 197.1 201.95 1549 201.95 up up correct
526707.BSE Alchemist Limited 20231107 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20231107 0 163.75 167.5 161 165.35 3937 165.35 up up correct
526725.BSE The Sandesh Limited 20231107 0 1059.15 1065 1057 1064 37 1064 up up correct
526727.BSE Garnet Construction Limited 20231107 0 15.6 15.6 14.75 15 10335 15 down up incorrect
526731.BSE Bright Brothers Limited 20231107 0 175.5 178.8 174 177.8 3900 177.8 up down incorrect
526739.BSE Narmada Gelatines Limited 20231107 0 440 440 431.2 438.25 2503 438.25 down down correct
526747.BSE P G Foils Limited 20231107 0 216.05 221.8 216 219.8 5402 219.8 up up correct
526751.BSE Gratex Industries Limited 20231107 0 14.65 14.65 14.21 14.22 694 14.22 down down correct
526761.BSE Howard Hotels Limited 20231107 0 16.4 16.42 15.25 16.36 6423 16.36 down down correct
526775.BSE Valiant Communications Limited 20231107 0 300.95 302.5 289 300 6055 300 down up incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20231107 0 2770 2798 2738 2769.35 536 2769.35 down down correct
526807.BSE Seamec Limited 20231107 0 712.3 833 708.1 808.4 32035 808.4 up up correct
526813.BSE Raghunath International Limited 20231107 0 9.85 9.85 9.31 9.74 3359 9.74 down down correct
526817.BSE Cheviot Company Limited 20231107 0 1249.05 1278.15 1235.95 1251.5 531 1251.5 up up correct
526821.BSE Dai-ichi Karkaria Limited 20231107 0 417 417 398 401.7 2983 401.7 down down correct
526827.BSE Spice Islands Apparels Limited 20231107 0 19 19.48 19 19.48 420 19.48 up up correct
526839.BSE Shelter Infra Projects Limited 20231107 0 10.98 10.98 10.41 10.98 3185 10.98
526847.BSE Ashirwad Steels & Industries Limited 20231107 0 52.88 53.56 50 51.91 8143 51.91 down down correct
526851.BSE Arex Industries Limited 20231107 0 108.15 108.15 108.15 108.15 10 108.15
526853.BSE Bilcare Limited 20231107 0 69.9 69.97 66.64 66.74 111997 66.74 down down correct
526861.BSE Rishi Laser Limited 20231107 0 60.25 62.44 56.51 62.44 39577 62.44 up down incorrect
526871.BSE Intec Capital Limited 20231107 0 17.25 17.25 15.5 16.39 652 16.39 down down correct
526881.BSE 63 moons technologies limited 20231107 0 266.25 274.5 264 270.4 5331 270.4 up down incorrect
526899.BSE Himalaya Food International Limited 20231107 0 21.05 21.05 20.53 20.63 56885 20.63 down down correct
526905.BSE Padmanabh Industries Limited 20231107 0 3.55 3.55 3.49 3.49 252 3.49 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20231107 0 18.14 18.14 18.09 18.09 4 18.09 down down correct
526931.BSE Hariyana Ship Breakers Limited 20231107 0 89.5 93.85 89.5 93.01 18491 93.01 up up correct
526945.BSE Tyroon Tea Company Limited 20231107 0 91.4 91.4 88.2 88.42 1057 88.42 down down correct
526947.BSE La Opala RG Limited 20231107 0 430 434.75 425.95 429.1 5042 429.1 down down correct
526953.BSE Venus Remedies Limited 20231107 0 270.2 282.95 265.15 278 17802 278 up up correct
526965.BSE Gujarat Craft Industries Limited 20231107 0 90 100 88.3 96.57 55678 96.57 up up correct
526971.BSE Dhoot Industrial Finance Limited 20231107 0 109 119.4 108.5 117.6 15097 117.6 up up correct
526981.BSE Shri Bajrang Alliance Limited 20231107 0 246.5 251 234.4 242 13549 242 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20231107 0 729.7 730.3 722.15 726.1 3395 726.1 down down correct
530005.BSE The India Cements Limited 20231107 0 212.65 216.7 212.65 214.4 71917 214.4 up up correct
530007.BSE JK Tyre & Industries Limited 20231107 0 342 347 336.15 339.2 161987 339.2 down down correct
530017.BSE Standard Industries Limited 20231107 0 22.48 22.48 21.92 21.97 16386 21.97 down down correct
530023.BSE The Investment Trust of India Limited 20231107 0 95.9 99.05 92.9 94.35 13909 94.35 down down correct
530043.BSE Acknit Industries Limited 20231107 0 299 306 283 295.95 14983 295.95 down up incorrect
530045.BSE Titan Securities Limited 20231107 0 21.6 22.58 21 21.55 20054 21.55 down down correct
530063.BSE Yashraj Containeurs Limited 20231107 0 10.72 11.45 10.72 10.8 46789 10.8 up up correct
530067.BSE CSL Finance Limited 20231107 0 330 362.85 327.35 355.85 15479 355.85 up up correct
530075.BSE Selan Exploration Technology Limited 20231107 0 430.4 470 427.4 467.3 19958 467.3 up down incorrect
530077.BSE Freshtrop Fruits Limited 20231107 0 176.5 180 167 173.6 7448 173.6 down down correct
530079.BSE Faze Three Limited 20231107 0 460.95 465 431.3 444.6 48844 444.6 down down correct
530109.BSE Anupam Finserv Limited 20231107 0 1.79 1.88 1.79 1.85 236804 1.85 up up correct
530111.BSE Raj Packaging Industries Limited 20231107 0 30.85 31.5 30.6 30.91 6538 30.91 up up correct
530119.BSE Natraj Proteins Limited 20231107 0 49.8 49.8 47.71 47.86 536 47.86 down down correct
530125.BSE Samrat Pharmachem Limited 20231107 0 400 414.9 380.05 387.05 6392 387.05 down up incorrect
530129.BSE Nile Limited 20231107 0 834 910 833.4 895.25 86814 895.25 up up correct
530131.BSE Udaipur Cement Works Limited 20231107 0 34.9 36.3 34.75 35.15 3288874 35.15 up up correct
530133.BSE Amco India Limited 20231107 0 56 57 54.01 55.52 398 55.52 down down correct
530139.BSE Kreon Finnancial Services Limited 20231107 0 38.78 38.78 38.66 38.66 500 38.66 down down correct
530145.BSE Kisan Mouldings Limited 20231107 0 12.63 12.63 12.63 12.63 6695 12.63
530151.BSE Vijay Textiles Limited 20231107 0 27.67 27.69 26.51 26.72 5743 26.72 down down correct
530163.BSE Kerala Ayurveda Limited 20231107 0 222.5 222.5 222.5 222.5 5515 222.5
530169.BSE Mohit Paper Mills Limited 20231107 0 27.63 27.63 26.25 26.9 1616 26.9 down up incorrect
530175.BSE Odyssey Technologies Limited 20231107 0 73 73 71.5 72.49 3339 72.49 down up incorrect
530185.BSE Surat Textile Mills Limited 20231107 0 8.99 8.99 8.8 8.84 149996 8.84 down up incorrect
530187.BSE Atharv Enterprises Limited 20231107 0 2.83 2.83 2.72 2.72 4755 2.72 down down correct
530201.BSE Kallam Textiles Limited 20231107 0 10.3 10.65 9.91 10.05 151243 10.05 down down correct
530215.BSE Kings Infra Ventures Limited 20231107 0 141 142.45 139.05 140.35 17191 140.35 down down correct
530233.BSE Auro Laboratories Limited 20231107 0 110.15 114.7 110.05 111.35 10261 111.35 up up correct
530235.BSE KJMC Financial Services Limited 20231107 0 44.61 48.49 44.61 48.49 678 48.49 up up correct
530245.BSE Aryaman Financial Services Limited 20231107 0 153.9 162 153.9 159.6 111 159.6 up up correct
530259.BSE Inter State Oil Carrier Limited 20231107 0 36.31 38.9 36.31 38.42 5188 38.42 up up correct
530263.BSE Global Capital Markets Limited 20231107 0 0.85 0.85 0.8 0.83 209812 0.83 down down correct
530265.BSE Sainik Finance & Industries Limited 20231107 0 31.38 31.38 29.84 31.37 301 31.37 down down correct
530299.BSE Kothari Products Limited 20231107 0 121 123 119.95 122.1 1252 122.1 up down incorrect
530305.BSE Piccadily Agro Industries Limited 20231107 0 238.6 245.35 229.5 244.2 322727 244.2 up up correct
530309.BSE Chandra Prabhu International Ltd 20231107 0 27.09 27.09 25.5 25.91 25810 25.91 down up incorrect
530313.BSE Laurel Organics Ltd 20231107 0 38.8 38.8 37 38.53 592 38.53 down down correct
530315.BSE Hindustan Tin Works Limited 20231107 0 159.95 159.95 155 157.05 41982 157.05 down down correct
530317.BSE Godavari Drugs Limited 20231107 0 90.5 94 90.4 91.62 18521 91.62 up up correct
530331.BSE Premco Global Limited 20231107 0 424.9 424.9 415 417.9 754 417.9 down up incorrect
530341.BSE Mukesh Babu Financial Services Limited 20231107 0 137 150.85 126.25 133.35 14543 133.35 down down correct
530355.BSE Asian Energy Services Limited 20231107 0 195.65 195.65 183.5 185.1 15858 185.1 down up incorrect
530367.BSE NRB Bearings Limited 20231107 0 257 261.7 256.3 257.75 5463 257.75 up up correct
530369.BSE Vamshi Rubber Limited 20231107 0 33.25 34 33.25 33.25 1351 33.25
530377.BSE Nila Infrastructures Limited 20231107 0 6.77 6.77 6.56 6.69 101357 6.69 down down correct
530401.BSE Vinyoflex Limited 20231107 0 91.95 91.96 91.9 91.96 3358 91.96 up up correct
530405.BSE Jindal Capital Limited 20231107 0 34.97 35.2 34.25 34.49 2930 34.49 down up incorrect
530419.BSE Sumedha Fiscal Services Limited 20231107 0 42.8 43.63 42.5 43.63 20908 43.63 up up correct
530427.BSE Choksi Imaging Limited 20231107 0 49.49 51.4 49.49 50.15 7671 50.15 up up correct
530429.BSE Ashish Polyplast Limited 20231107 0 22.74 22.74 22.45 22.45 2031 22.45 down up incorrect
530431.BSE Ador Fontech Limited 20231107 0 124.45 128.6 123.4 126.45 62605 126.45 up down incorrect
530433.BSE Shiva Global Agro Industries Limited 20231107 0 60.05 63.88 59.8 60.03 22819 60.03 down down correct
530449.BSE Rungta Irrigation Limited 20231107 0 61.39 61.39 61.39 61.39 10145 61.39
530459.BSE Valson Industries Limited 20231107 0 23.25 28 23.25 25.73 2264 25.73 up up correct
530461.BSE Saboo Sodium Chloro Limited 20231107 0 18.51 19.35 18.51 19.2 55162 19.2 up up correct
530475.BSE Tinna Rubber and Infrastructure Limited 20231107 0 479.9 485 470 476.9 17230 476.9 down down correct
530477.BSE Vikram Thermo (India) Limited 20231107 0 131.45 131.45 131.45 131.45 24605 131.45
530499.BSE A. K. Capital Services Limited 20231107 0 736.25 762 736.25 751.8 1113 751.8 up up correct
530517.BSE Relaxo Footwears Limited 20231107 0 914.95 914.95 903.65 906.9 1895 906.9 down down correct
530521.BSE Virat Industries Limited 20231107 0 210 210 205.2 209.5 30 209.5 down down correct
530533.BSE Terai Tea Company Limited 20231107 0 70.01 72.38 70 72 2760 72 up down incorrect
530543.BSE MARG Limited 20231107 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20231107 0 225 225.7 218.15 220.25 563 220.25 down down correct
530557.BSE NCL Research & Financial Services Limited 20231107 0 0.52 0.52 0.5 0.51 4210031 0.51 down down correct
530577.BSE Ladderup Finance Limited 20231107 0 26 26.69 25.76 26.37 2849 26.37 up up correct
530585.BSE Swastika Investmart Limited 20231107 0 386.75 386.75 386.75 386.75 67288 386.75
530589.BSE Prima Plastics Limited 20231107 0 173 173 164.1 168.15 10234 168.15 down down correct
530609.BSE Carnation Industries Limited 20231107 0 8 8 7.6 7.6 1010 7.6 down down correct
530611.BSE Sturdy Industries Limited 20231107 0 0.41 0.43 0.4 0.4 470680 0.4 down up incorrect
530617.BSE Sampre Nutritions Limited 20231107 0 60.96 60.96 60.96 60.96 7204 60.96
530621.BSE Akar Auto Industries Limited 20231107 0 98.4 106.68 98.4 105.04 127711 105.04 up up correct
530627.BSE Vipul Organics Limited 20231107 0 133.1 139 133.1 137.6 4963 137.6 up up correct
530643.BSE Eco Recycling Limited 20231107 0 291.4 291.4 291.4 291.4 41550 291.4
530655.BSE Goodluck India Limited 20231107 0 899.95 899.95 880 886.8 8103 886.8 down down correct
530663.BSE Goyal Associates Limited 20231107 0 1.49 1.53 1.45 1.53 232607 1.53 up up correct
530665.BSE Zenith Healthcare Limited 20231107 0 4.2 4.2 4.05 4.12 45135 4.12 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20231107 0 69.5 71.48 68.9 69.43 11456 69.43 down down correct
530689.BSE Lykis Limited 20231107 0 62.7 67.44 61.1 61.59 44443 61.59 down down correct
530695.BSE Prime Property Development Corporation Limited 20231107 0 19.89 21.31 19.29 20.74 4908 20.74 up down incorrect
530697.BSE Zenlabs Ethica Limited 20231107 0 41.8 41.8 37.5 37.75 9249 37.75 down down correct
530699.BSE Raj Rayon Industries Limited 20231107 0 30.5 30.5 29.4 29.95 8598 29.95 down down correct
530709.BSE Gowra Leasing and Finance Limited 20231107 0 26.05 26.05 26.05 26.05 2 26.05
530711.BSE Jagan Lamps Limited 20231107 0 83.75 85.99 80.56 84.77 3981 84.77 up up correct
530715.BSE Alps Industries Limited 20231107 0 2.26 2.26 2.1 2.15 29250 2.15 down down correct
530755.BSE Coral Newsprints Ltd 20231107 0 10.44 10.44 9.92 9.92 1028 9.92 down down correct
530759.BSE Sterling Tools Limited 20231107 0 342.25 344.8 323.95 326.5 10111 326.5 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20231107 0 38.61 38.61 37.85 37.85 200 37.85 down down correct
530789.BSE Ceejay Finance Limited 20231107 0 186 186 164 170 5488 170 down down correct
530803.BSE Bhageria Industries Limited 20231107 0 149.7 150.4 147.95 149 367 149 down down correct
530809.BSE BNR Udyog Limited 20231107 0 61.95 61.99 61.95 61.99 6333 61.99 up up correct
530813.BSE KRBL Limited 20231107 0 377.5 389.5 377.05 387.45 15558 387.45 up up correct
530821.BSE SSPDL Limited 20231107 0 14.35 14.35 14.35 14.35 0 14.35
530825.BSE Daikaffil Chemicals India Limited 20231107 0 45.51 47.99 44.73 44.74 5629 44.74 down down correct
530829.BSE CIL Securities Limited 20231107 0 36.9 36.9 34.01 34.11 30693 34.11 down down correct
530839.BSE Clio Infotech Limited 20231107 0 6 6 5.7 6 2867 6
530843.BSE Cupid Limited 20231107 0 747.65 772 730.5 761.1 55555 761.1 up up correct
530845.BSE Sunshield Chemicals Limited 20231107 0 757.4 786.95 730 775.2 2267 775.2 up up correct
530871.BSE Chembond Chemicals Limited 20231107 0 448.95 474.3 425.9 439.25 33359 439.25 down down correct
530879.BSE Capital India Finance Limited 20231107 0 130 133.9 127 127.55 197 127.55 down down correct
530883.BSE Super Crop Safe Limited 20231107 0 9.1 9.1 9.1 9.1 10251 9.1
530897.BSE N G Industries LTD 20231107 0 166.75 167.5 160.35 161.85 2113 161.85 down up incorrect
530951.BSE Raminfo Limited 20231107 0 93 95 93 94.4 8349 94.4 up down incorrect
530953.BSE Sunil Agro Foods Limited 20231107 0 199.9 201.6 183 197.9 2084 197.9 down down correct
530959.BSE Diana Tea Company Limited 20231107 0 26.41 26.5 26.06 26.42 8569 26.42 up up correct
530961.BSE Vikas EcoTech Limited 20231107 0 3.71 3.73 3.59 3.64 944437 3.64 down up incorrect
530965.BSE Indian Oil Corporation Limited 20231107 0 100.1 104.2 98.8 104.04 10242580 98.9866 up up correct
530973.BSE Alfa Ica (India) Limited 20231107 0 51.01 55.74 51.01 55.74 16 55.74 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20231107 0 136 142 135.75 139.55 2444 139.55 up down incorrect
530979.BSE India Home Loan Limited 20231107 0 28.9 28.9 25.5 26.35 10284 26.35 down down correct
530991.BSE Roopa Industries Limited 20231107 0 53.9 54.99 50.6 50.6 3062 50.6 down down correct
530997.BSE Unique Organics Limited 20231107 0 67.54 67.54 67.54 67.54 7301 67.54
531025.BSE Visagar Financial Services Limited 20231107 0 0.73 0.74 0.71 0.73 3235860 0.73
531041.BSE Competent Automobiles Company Limited 20231107 0 378.1 387.4 374.1 377.7 6580 377.7 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20231107 0 11.22 11.76 11.22 11.76 151 11.76 up up correct
531069.BSE Vijay Solvex Limited 20231107 0 842.2 893.85 823 839.85 2998 839.85 down down correct
531080.BSE Shri Krishna Devcon Limited 20231107 0 30.5 31.5 30.5 31.5 32 31.5 up up correct
531082.BSE Alankit Limited 20231107 0 10.93 11.44 10.65 11.01 980928 11.01 up up correct
531091.BSE United Credit Limited 20231107 0 17.59 18.08 16 16.83 13931 16.83 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20231107 0 51.45 52.21 50.65 51.88 4763 51.88 up up correct
531111.BSE Gothi Plascon India Limited 20231107 0 34.54 34.54 33.89 34.5 800 34.5 down up incorrect
531120.BSE Patel Engineering Limited 20231107 0 47.64 48.87 47.45 48.53 275305 48.53 up up correct
531129.BSE Inani Marbles and Industries Limited 20231107 0 20 20 19.3 19.71 1548 19.71 down down correct
531137.BSE Gemstone Investments Limited 20231107 0 0.97 0.97 0.96 0.97 301130 0.97
531146.BSE Medicamen Biotech Limited 20231107 0 681.75 683.95 664.4 667.9 1068 667.9 down down correct
531158.BSE Catvision Limited 20231107 0 14.75 14.75 14.65 14.75 501 14.75
531161.BSE ABM Knowledgeware Limited 20231107 0 99.4 99.4 96.05 97.75 4451 97.75 down down correct
531163.BSE Kemistar Corporation Limited 20231107 0 44.09 44.09 41.6 41.76 1850 41.76 down up incorrect
531169.BSE SKP Securities Limited 20231107 0 66.65 69 66 68.18 757 68.18 up up correct
531173.BSE Syschem (India) Limited 20231107 0 50.3 52.34 50.3 52.34 50356 52.34 up up correct
531190.BSE Tavernier Resources Limited 20231107 0 21.85 21.85 21.85 21.85 0 21.85
531198.BSE Dhanada Corporation Limited 20231107 0 1.62 1.62 1.62 1.62 0 1.62
531201.BSE Shilchar Technologies Limited 20231107 0 2722 2837.95 2650 2814.55 51148 2814.55 up up correct
531210.BSE Colinz Laboratories Limited 20231107 0 42.8 42.8 39.25 39.81 1969 39.81 down up incorrect
531212.BSE Nalin Lease Finance Limited 20231107 0 35.42 35.42 33 33.56 4964 33.56 down down correct
531215.BSE RTS Power Corporation Limited 20231107 0 170 170 163.3 164.5 11421 164.5 down down correct
531223.BSE Anjani Synthetics Limited 20231107 0 32.9 33.55 32.4 32.6 5371 32.6 down down correct
531233.BSE Rasi Electrodes Limited 20231107 0 22.3 22.66 21.8 22.54 44631 22.54 up up correct
531234.BSE Victory Paper and Boards (India) Limited 20231107 0 72.95 72.95 67.9 70.32 25748 70.32 down down correct
531241.BSE Linc Pen & Plastics Limited 20231107 0 705.05 714.4 696.75 709.2 2508 709.2 up up correct
531246.BSE Prima Industries Limited 20231107 0 19.47 20.2 18.86 18.86 2845 18.86 down down correct
531253.BSE India Gelatine & Chemicals Limited 20231107 0 429 433.8 420.1 428.5 14577 428.5 down down correct
531255.BSE Paragon Finance Limited 20231107 0 45.89 45.89 45.7 45.89 4962 45.89
531259.BSE Esha Media Research Limited 20231107 0 3.12 3.12 3.08 3.08 2479 3.08 down down correct
531268.BSE B2B Software Technologies Limited 20231107 0 31 31.5 29.05 29.58 7299 29.58 down down correct
531273.BSE Radhe Developers (India) Limited 20231107 0 2.99 3.03 2.92 2.98 122986 2.98 down up incorrect
531278.BSE Elixir Capital Limited 20231107 0 52.22 53 51.75 52.71 1248 52.71 up down incorrect
531281.BSE P G Industry Limited 20231107 0 20.25 22 18.4 18.51 11701 18.51 down down correct
531287.BSE National Plastic Technologies Limited 20231107 0 298.05 304 298.05 304 21728 304 up up correct
531289.BSE National Fittings Limited 20231107 0 111 112.85 111 111.7 533 111.7 up down incorrect
531297.BSE Artefact Projects Limited 20231107 0 64.88 64.88 62.2 63.3 40082 63.3 down down correct
531306.BSE DHP India Limited 20231107 0 840 840 822 831.9 396 831.9 down down correct
531307.BSE RRIL Limited 20231107 0 24.4 28.04 24 28.04 989122 28.04 up up correct
531328.BSE Kretto Syscon Limited 20231107 0 0.72 0.74 0.69 0.72 629023 0.72
531335.BSE Zydus Wellness Limited 20231107 0 1545.3 1545.3 1510.05 1524.55 3982 1524.55 down up incorrect
531337.BSE Jump Networks Limited 20231107 0 3.05 3.09 2.9 2.94 372887 2.94 down down correct
531346.BSE Eastern Treads Limited 20231107 0 39.25 39.25 36.26 36.93 358 36.93 down down correct
531349.BSE Panacea Biotec Limited 20231107 0 159.75 162.1 156.95 158.4 23799 158.4 down down correct
531352.BSE Peeti Securities Limited 20231107 0 29.25 29.25 26.51 26.54 1706 26.54 down down correct
531358.BSE Choice International Limited 20231107 0 413.35 417.85 413.2 417.05 19291 417.05 up up correct
531359.BSE Shriram Asset Management Company Limited 20231107 0 219.35 219.35 210 210.5 280 210.5 down down correct
531381.BSE Arihant Foundations & Housing Limited 20231107 0 78 78 75.1 76.79 3379 76.79 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20231107 0 36.5 37.49 36.06 37.08 1974 37.08 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20231107 0 92.99 92.99 90.1 90.2 2443 90.2 down down correct
531411.BSE Tuni Textile Mills Limited 20231107 0 1.53 1.55 1.5 1.53 197780 1.53
531412.BSE Radix Industries (India) Limited 20231107 0 120.75 120.75 116.5 116.55 205 116.55 down down correct
531416.BSE Narendra Properties Limited 20231107 0 36.93 36.93 36.92 36.92 106 36.92 down down correct
531417.BSE Mega Corporation Limited 20231107 0 2.35 2.35 2.24 2.3 24681 2.3 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20231107 0 288.7 292.85 283.2 287.8 15752 287.8 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20231107 0 33.9 33.9 31 32.35 2772 32.35 down down correct
531439.BSE Goldstone Technologies Limited 20231107 0 94.5 96.32 92.61 92.61 2964 92.61 down down correct
531449.BSE GRM Overseas Limited 20231107 0 203.6 207.05 199.6 201.35 12681 201.35 down down correct
531453.BSE Mohit Industries Limited 20231107 0 17.8 18.96 17.8 18.26 7700 18.26 up up correct
531454.BSE Polylink Polymers (India) Limited 20231107 0 21.77 22.2 21.12 21.51 7000 21.51 down down correct
531456.BSE Minaxi Textiles Limited 20231107 0 1.52 1.53 1.43 1.46 25779 1.46 down down correct
531471.BSE Duke Offshore Limited 20231107 0 12.34 12.34 12.34 12.34 3821 12.34
531472.BSE Cybele Industries Ltd 20231107 0 25.48 25.99 24.75 24.75 156 24.75 down down correct
531494.BSE Navkar Builders Limited 20231107 0 4.91 5 4.68 4.89 154837 4.89 down down correct
531499.BSE Sybly Industries Limited 20231107 0 6.62 6.9 6.3 6.31 825 6.31 down up incorrect
531502.BSE Esaar (India) Limited 20231107 0 8.93 8.93 8.93 8.93 2451 8.93
531503.BSE Maris Spinners Limited 20231107 0 44 44 42.26 43.14 2202 43.14 down down correct
531512.BSE Orient Tradelink Limited 20231107 0 8.65 8.65 8.29 8.48 9490 8.48 down down correct
531518.BSE Vikas Proppant & Granite Limited 20231107 0 0.55 0.57 0.53 0.55 464816 0.55
531525.BSE Ace Software Exports Limited 20231107 0 23 23.6 22.5 22.55 2194 22.55 down down correct
531531.BSE Hatsun Agro Product Limited 20231107 0 1116.2 1125 1115.55 1124.95 604 1124.95 up down incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20231107 0 19.75 20.68 19.16 19.28 1369 19.28 down down correct
531540.BSE Maruti Infrastructure Limited 20231107 0 150 162.5 143.4 158.55 33673 158.55 up down incorrect
531543.BSE Jindal Worldwide Limited 20231107 0 340.05 345.2 336.6 339.85 4370 339.85 down down correct
531583.BSE Rap Media Limited 20231107 0 16.93 16.93 16.93 16.93 50 16.93
531591.BSE Bampsl Securities Limited 20231107 0 10 10 9.6 9.62 24695 9.62 down down correct
531599.BSE FDC Limited 20231107 0 361.05 364.6 357.1 359.85 2828 359.85 down down correct
531608.BSE Gorani Industries Limited 20231107 0 169.85 170 166.2 169.5 2160 169.5 down down correct
531609.BSE KG Petrochem Limited 20231107 0 217.8 217.8 202 202.5 1080 202.5 down down correct
531616.BSE Starcom Information Technology Limited 20231107 0 75.05 75.05 75.05 75.05 0 75.05
531624.BSE Country Condo's Limited 20231107 0 4.4 4.4 4.3 4.3 3461 4.3 down down correct
531626.BSE Orosil Smiths India Limited 20231107 0 4.35 4.6 4.2 4.51 12417 4.51 up down incorrect
531633.BSE Lincoln Pharmaceuticals Limited 20231107 0 564.95 564.95 544.5 553.25 15283 553.25 down down correct
531638.BSE Suraj Limited 20231107 0 170 170 160.9 164.85 3115 164.85 down down correct
531642.BSE Marico Limited 20231107 0 534.55 534.55 521.6 524.4 19878 524.4 down down correct
531648.BSE Mahavir Industries Limited 20231107 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20231107 0 10.48 10.48 10.1 10.47 6585 10.47 down down correct
531668.BSE Vision Corporation Limited 20231107 0 2.58 2.84 2.58 2.84 76147 2.84 up down incorrect
531688.BSE Prithvi Exchange (India) Limited 20231107 0 83.76 83.79 78.61 83.71 14048 83.71 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20231107 0 422 425 419.5 423.25 55 423.25 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20231107 0 1598.6 1598.6 1559.8 1581 192 1581 down down correct
531726.BSE Panchsheel Organics Limited 20231107 0 181.8 183.45 178.65 180.8 18912 180.8 down down correct
531727.BSE Menon Pistons Limited 20231107 0 73.9 75 73.1 74.3 24512 74.3 up up correct
531737.BSE Greencrest Financial Services Limited 20231107 0 0.64 0.64 0.63 0.64 670648 0.64
531739.BSE Gennex Laboratories Limited 20231107 0 11.95 12.1 11.78 12.08 848266 12.08 up down incorrect
531744.BSE Gini Silk Mills Limited 20231107 0 62 62.9 59.6 60.25 4749 60.25 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20231107 0 21.48 21.49 19.61 20.38 67146 20.38 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20231107 0 0.75 0.77 0.75 0.76 1224330 0.76 up up correct
531762.BSE Unjha Formulations Limited 20231107 0 17.64 17.64 17.1 17.46 11107 17.46 down down correct
531768.BSE Poly Medicure Limited 20231107 0 1389.95 1420 1362 1409.95 3359 1409.95 up up correct
531802.BSE Prerna Infrabuild Limited 20231107 0 28.03 28.28 27.15 27.79 66857 27.79 down up incorrect
531813.BSE Ganga Papers India Limited 20231107 0 85.67 85.67 78.9 80 620 80 down down correct
531814.BSE Tirupati Sarjan Limited 20231107 0 14.43 15.2 14.11 14.47 27534 14.47 up up correct
531842.BSE Lahoti Overseas Limited 20231107 0 43.5 44.49 43.5 43.85 53666 43.85 up up correct
531859.BSE Oriental Veneer Products Limited 20231107 0 125.25 125.25 125.25 125.25 21644 125.25
531861.BSE Joindre Capital Services Limited 20231107 0 35.45 36.99 34.65 36.53 14047 36.53 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20231107 0 113.05 113.9 112.5 113.2 21879 113.2 up down incorrect
531867.BSE Unitech International Limited 20231107 0 5.6 5.8 5.6 5.8 1615 5.8 up up correct
531869.BSE Sacheta Metals Limited 20231107 0 19.88 20.18 19.5 19.66 15824 19.66 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20231107 0 19 19 19 19 502 19
531888.BSE Rexnord Electronics and Controls Limited 20231107 0 126.95 129.95 125.8 126.2 11531 126.2 down down correct
531893.BSE Sawaca Business Machines Limited 20231107 0 0.82 0.83 0.8 0.82 289026 0.82
531900.BSE CCL International Limited 20231107 0 23.61 23.61 22.9 22.9 513 22.9 down down correct
531909.BSE Croissance Limited 20231107 0 4.25 4.25 3.85 4 3590 4 down down correct
531917.BSE Twinstar Industries Limited 20231107 0 1.04 1.04 1.04 1.04 0 1.04
531921.BSE Agarwal Industrial Corporation Limited 20231107 0 868 894.55 868 890.25 1946 890.25 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20231107 0 55.5 57.75 53.75 56.32 3196 56.32 up up correct
531950.BSE Vertex Securities Limited 20231107 0 3.35 3.35 3.1 3.2 24956 3.2 down down correct
531952.BSE Riba Textiles Limited 20231107 0 75.9 76.7 72.3 72.47 25206 72.47 down down correct
531977.BSE Chartered Logistics Limited 20231107 0 5.01 5.09 4.99 5.05 70927 5.05 up down incorrect
531978.BSE Ambika Cotton Mills Limited 20231107 0 1547 1567 1531.5 1561.55 792 1561.55 up up correct
531979.BSE Hind Aluminium Industries Limited 20231107 0 55 55 53.18 53.25 26210 53.25 down down correct
531996.BSE Odyssey Corporation Limited 20231107 0 7.5 7.5 7.35 7.49 15794 7.49 down down correct
532001.BSE Inducto Steels Limited 20231107 0 44 44.9 42.25 44.68 1785 44.68 up up correct
532005.BSE Sam Industries Limited 20231107 0 63 63 63 63 295 63
532007.BSE Shreevatsaa Finance and Leasing Limited 20231107 0 15.7 16.55 15.7 16.55 137 16.55 up down incorrect
532011.BSE Pooja Entertainment and Films Limited 20231107 0 276 281.5 276 281.5 3163 281.5 up up correct
532015.BSE Gravity (India) Limited 20231107 0 4.1 4.1 4.09 4.09 6842 4.09 down up incorrect
532022.BSE Filatex Fashions Limited 20231107 0 15.14 15.5 15.05 15.15 271487 15.15 up down incorrect
532029.BSE Sindhu Trade Links Limited 20231107 0 24.7 25.1 23.8 24.11 19651 24.11 down down correct
532033.BSE Jain Studios Limited 20231107 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20231107 0 67 67 65.11 66.62 17051 66.62 down up incorrect
532053.BSE Wallfort Financial Services Limited 20231107 0 78 79.84 74.1 78 2222 78
532054.BSE KDDL Limited 20231107 0 2400 2435.7 2366.85 2410.6 1483 2410.6 up up correct
532056.BSE Adinath Exim Resources Limited 20231107 0 19.9 20.75 19 20.03 5833 20.03 up up correct
532067.BSE Kilpest India Limited 20231107 0 754 754 721.15 732.9 3393 732.9 down down correct
532070.BSE Sumuka Agro Industries Limited 20231107 0 151.3 153 147 150.8 3269 150.8 down down correct
532081.BSE KSS Limited 20231107 0 0.19 0.19 0.19 0.19 0 0.19
532092.BSE Sagar Productions Limited 20231107 0 3.63 3.8 3.63 3.63 241550 3.63
532100.BSE Indo-City Infotech Limited 20231107 0 8.5 8.5 8.5 8.5 1194 8.5
532113.BSE Brijlaxmi Leasing & Finance Limited 20231107 0 4.4 4.4 4.2 4.2 1235 4.2 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20231107 0 11.8 12.58 11.8 12.21 65574 12.21 up up correct
532124.BSE Reliable Ventures India Limited 20231107 0 11 11.31 11 11.15 27019 11.15 up up correct
532134.BSE Bank of Baroda 20231107 0 197.3 197.3 190.6 191.25 4298392 191.25 down down correct
532141.BSE Andhra Cements Limited 20231107 0 95.95 99.95 95.95 97.34 10088 97.34 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20231107 0 419 425.05 411.7 419.7 15902 419.7 up up correct
532145.BSE H S India Limited 20231107 0 13.22 13.47 13.05 13.25 15870 13.25 up up correct
532150.BSE Indraprastha Medical Corporation Limited 20231107 0 186 188.5 181.5 188.5 69145 188.5 up up correct
532156.BSE Vaibhav Global Limited 20231107 0 427.95 437 422.45 426.55 21205 426.55 down down correct
532160.BSE Gujarat State Financial Corporation 20231107 0 10.2 10.29 9.65 10.2 4749 10.2
532162.BSE JK Paper Ltd 20231107 0 377.95 377.95 368.2 369.35 19977 369.35 down down correct
532163.BSE Saregama India Limited 20231107 0 341.25 345.65 338 341.55 20488 341.55 up up correct
532172.BSE Adroit Infotech Limited 20231107 0 21.74 22.18 21.74 21.74 16398 21.74
532173.BSE CyberTech Systems and Software Limited 20231107 0 145.5 147.5 143 143.65 9423 143.65 down down correct
532180.BSE Dhanlaxmi Bank Limited 20231107 0 29.35 30.15 29.25 29.48 405612 29.48 up up correct
532183.BSE Gayatri Sugars Limited 20231107 0 26.62 26.62 26.62 26.62 10901 26.62
532209.BSE The Jammu and Kashmir Bank Limited 20231107 0 105.1 110 105.1 108.75 553348 108.75 up up correct
532212.BSE Archies Limited 20231107 0 25.34 25.55 24.8 25.29 10151 25.29 down down correct
532215.BSE Axis Bank Ltd 20231107 0 1009.25 1022 1005.5 1021.1 93980 1021.1 up down incorrect
532216.BSE HB Stockholdings Limited 20231107 0 55.5 58.9 53.55 55.9 18341 55.9 up up correct
532219.BSE Energy Development Company Limited 20231107 0 18.59 19.24 18.15 18.66 15048 18.66 up up correct
532221.BSE Sonata Software Limited 20231107 0 1252.8 1268 1221.4 1260.4 14402 1260.4 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20231107 0 80.51 83.88 77.02 79.69 7555 79.69 down up incorrect
532240.BSE India Nippon Electricals Limited 20231107 0 518 541.35 516.3 530.3 4873 530.3 up up correct
532256.BSE Nalwa Sons Investments Limited 20231107 0 2549.85 2562.15 2533.7 2544.05 60 2544.05 down down correct
532262.BSE TCI Industries Limited 20231107 0 1185 1239.95 1185 1206.6 14 1206.6 up up correct
532271.BSE Cybermate Infotek Limited 20231107 0 2.5 2.67 2.5 2.62 139131 2.62 up up correct
532284.BSE TCFC Finance Limited 20231107 0 40 41.44 39.8 40.57 4304 40.57 up up correct
532285.BSE Geojit Financial Services Limited 20231107 0 63.4 64.72 63.05 63.87 83977 63.87 up up correct
532286.BSE Jindal Steel & Power Limited 20231107 0 623 633.35 619.7 630.8 112833 630.8 up down incorrect
532290.BSE BLB Limited 20231107 0 22.29 22.3 21.65 21.76 2346 21.76 down down correct
532300.BSE Wockhardt Limited 20231107 0 235 242.4 234.5 239.85 32680 239.85 up down incorrect
532301.BSE Tata Coffee Limited 20231107 0 272.15 272.15 266.45 268.25 10336 268.25 down down correct
532307.BSE Melstar Information Technologies Limited 20231107 0 2.5 2.5 2.5 2.5 141 2.5
532310.BSE Shree Rama Multi-Tech Limited 20231107 0 28.66 28.66 28.66 28.66 23570 28.66
532320.BSE Vaarad Ventures Limited 20231107 0 16.62 16.62 15.56 16.5 4729 16.5 down down correct
532321.BSE Cadila Healthcare Limited 20231107 0 584.4 602.5 584.4 597.05 61972 597.05 up up correct
532323.BSE Shiva Cement Limited 20231107 0 51.79 51.85 50.5 50.95 236804 50.95 down up incorrect
532326.BSE Intense Technologies Limited 20231107 0 95 105.45 94.1 100.34 245893 100.34 up up correct
532329.BSE Danlaw Technologies India Limited 20231107 0 1047.45 1099.8 995.1 1066.35 4891 1066.35 up up correct
532333.BSE HB Portfolio Limited 20231107 0 56.94 56.95 52.51 56.16 4679 56.16 down down correct
532344.BSE SoftSol India Limited 20231107 0 212 224.7 206.15 208.25 434 208.25 down down correct
532345.BSE Gati Limited 20231107 0 140.85 140.9 137.65 138.1 66878 138.1 down down correct
532349.BSE Transport Corporation of India Limited 20231107 0 893.95 910 879.3 887.75 13583 887.75 down down correct
532350.BSE Padmalaya Telefilms Limited 20231107 0 4.03 4.04 3.95 4.04 62109 4.04 up up correct
532351.BSE Aksh Optifibre Limited 20231107 0 11.2 11.2 10.37 10.68 122301 10.68 down down correct
532355.BSE Picturehouse Media Limited 20231107 0 7.47 7.47 7.05 7.08 19006 7.08 down down correct
532356.BSE Triveni Engineering & Industries Limited 20231107 0 365 369.9 365 368.75 40822 368.75 up up correct
532357.BSE Mukta Arts Limited 20231107 0 70.4 71 70.4 71 1034 71 up up correct
532362.BSE Nagpur Power and Industries Limited 20231107 0 114.2 118.5 109.5 113.5 8372 113.5 down down correct
532369.BSE Ramco Industries Limited 20231107 0 224.6 227.5 222.4 225.15 24189 225.15 up up correct
532370.BSE Ramco Systems Limited 20231107 0 260.05 268.2 260.05 265.55 4622 265.55 up up correct
532372.BSE Virinchi Limited 20231107 0 32.65 33.05 32.12 32.14 43194 32.14 down down correct
532373.BSE WeP Solutions Limited 20231107 0 30.4 30.4 29.65 29.95 14419 29.95 down down correct
532374.BSE Sterlite Technologies Limited 20231107 0 136 136.15 132.55 132.95 210179 132.95 down down correct
532376.BSE MRO-TEK Realty Limited 20231107 0 58.9 59.35 57.86 58.05 5791 58.05 down up incorrect
532380.BSE Baba Arts Limited 20231107 0 12.7 12.71 12.3 12.59 3866 12.59 down up incorrect
532384.BSE Tyche Industries Limited 20231107 0 178 184.5 178 180.85 14646 180.85 up up correct
532386.BSE California Software Company Limited 20231107 0 13.66 14.2 13.5 13.9 6596 13.9 up up correct
532387.BSE Pritish Nandy Communications Ltd 20231107 0 42.4 42.4 39.55 39.96 13713 39.96 down down correct
532388.BSE Indian Overseas Bank 20231107 0 39.83 40.2 39.3 39.55 2791445 39.55 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20231107 0 229.75 234 229.3 232.3 2476 232.3 up up correct
532395.BSE Axiscades Technologies Limited 20231107 0 533.6 536 525.25 527.8 984 527.8 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20231107 0 5.19 5.19 5.19 5.19 18478 5.19
532400.BSE Birlasoft Limited 20231107 0 592.35 598.95 581.05 584 118080 581.5 down down correct
532404.BSE Saven Technologies Limited 20231107 0 53.45 53.95 50 50.39 31563 50.39 down up incorrect
532406.BSE Avantel Limited 20231107 0 313.2 316.5 306.95 313.55 103489 313.55 up up correct
532407.BSE MosChip Technologies Limited 20231107 0 89.85 89.85 83.05 86.31 472467 86.31 down down correct
532408.BSE Megasoft Limited 20231107 0 50 50.94 49.01 50.48 203823 50.48 up up correct
532410.BSE Transcorp International Limited 20231107 0 30.48 30.49 28.65 30 12494 30 down down correct
532419.BSE Smartlink Holdings Limited 20231107 0 173.35 175.05 172.1 172.7 367 172.7 down down correct
532424.BSE Godrej Consumer Products Limited 20231107 0 1024 1026.5 1010.2 1021.5 7373 1016.4697 down up incorrect
532430.BSE BF Utilities Limited 20231107 0 619.75 645 616.35 624.7 11752 624.7 up up correct
532435.BSE Sanmit Infra Limited 20231107 0 72 72.2 70.45 71.5 92599 71.5 down down correct
532439.BSE Olectra Greentech Limited 20231107 0 1188 1192.95 1160.1 1163.65 53938 1163.65 down down correct
532440.BSE MPS Limited 20231107 0 1528.95 1528.95 1484.1 1498.6 757 1498.6 down down correct
532443.BSE Cera Sanitaryware Limited 20231107 0 8500.35 8565.85 8478.8 8536.5 421 8536.5 up up correct
532455.BSE Shalimar Wires Industries Limited 20231107 0 21.7 21.7 20.2 20.25 8283 20.25 down down correct
532456.BSE Compuage Infocom Limited 20231107 0 10.98 10.98 10.55 10.63 36049 10.63 down down correct
532457.BSE Gulshan Polyols Limited 20231107 0 217.05 217.05 206 208.6 6820 208.6 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20231107 0 459.95 464.2 446.15 448.15 17181 448.15 down down correct
532461.BSE Punjab National Bank 20231107 0 75.06 76.73 74.56 76.15 4013214 76.15 up up correct
532468.BSE KAMA Holdings Limited 20231107 0 3049.95 3049.95 2925 2995.5 9744 2995.5 down down correct
532475.BSE Aptech Limited 20231107 0 255.5 256.75 251.15 252.1 14159 252.1 down down correct
532479.BSE ISMT Limited 20231107 0 85.06 89.7 85.06 87.65 138405 87.65 up up correct
532481.BSE Noida Toll Bridge Company Limited 20231107 0 9.88 10.12 9.21 10.09 214425 10.09 up up correct
532482.BSE Granules India Limited 20231107 0 350 355.5 348.05 354.35 25077 354.35 up up correct
532486.BSE Pokarna Limited 20231107 0 532.95 561.8 531.45 556.6 15283 556.6 up up correct
532488.BSE Divi's Laboratories Limited 20231107 0 3435 3564.5 3395.75 3486 31101 3486 up up correct
532493.BSE Astra Microwave Products Limited 20231107 0 462.95 491.95 457.9 485.7 70885 485.7 up down incorrect
532497.BSE Radico Khaitan Limited 20231107 0 1327.6 1373.95 1302.9 1366.3 21666 1366.3 up up correct
532503.BSE Rajapalayam Mills Limited 20231107 0 835.8 847.9 820.1 838.8 2027 838.8 up up correct
532505.BSE UCO Bank 20231107 0 37.49 38 37.05 37.74 1976368 37.74 up down incorrect
532507.BSE B.A.G. Films and Media Limited 20231107 0 5.46 5.46 5.46 5.46 14432 5.46
532508.BSE Jindal Stainless Limited 20231107 0 447.5 457.15 444.95 453 81190 453 up up correct
532513.BSE TVS Electronics Limited 20231107 0 355.9 355.9 348.55 350.4 2703 350.4 down down correct
532514.BSE Indraprastha Gas Limited 20231107 0 402 403.9 393.8 400.25 83499 400.25 down down correct
532523.BSE Biocon Limited 20231107 0 225.65 226 223.75 225.3 95635 225.3 down down correct
532524.BSE PTC India Limited 20231107 0 147.85 147.95 143.95 144.85 74605 144.85 down down correct
532525.BSE Bank of Maharashtra 20231107 0 43.25 44 42.8 43.85 1854774 43.85 up up correct
532527.BSE Ramkrishna Forgings Limited 20231107 0 679.7 693.15 675.05 691.7 12840 691.7 up up correct
532529.BSE New Delhi Television Limited 20231107 0 194.7 195.35 190.7 194.1 19146 194.1 down down correct
532531.BSE Strides Pharma Science Limited 20231107 0 483.6 489 479.6 487.45 17041 487.45 up down incorrect
532539.BSE Minda Industries Limited 20231107 0 584.95 598 580 582.6 40857 582.6 down down correct
532543.BSE GP Petroleums Limited 20231107 0 54.1 58.01 53.15 58.01 41214 58.01 up up correct
532548.BSE Century Plyboards (India) Limited 20231107 0 643.95 643.95 625.95 629.4 2313 629.4 down down correct
532553.BSE Welspun Enterprises Limited 20231107 0 283.95 287.2 280 285.9 30094 285.9 up up correct
532555.BSE NTPC Limited 20231107 0 236.4 239.45 235.25 239.1 240932 239.1 up up correct
532604.BSE S.A.L. Steel Limited 20231107 0 16.8 16.8 16.15 16.44 25853 16.44 down up incorrect
532605.BSE JBM Auto Limited 20231107 0 1203 1238.95 1203 1219.45 1657 1219.45 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20231107 0 93.49 93.49 91 91.17 60543 91.17 down down correct
532612.BSE Indoco Remedies Limited 20231107 0 326.45 328.35 322.75 324.4 5129 324.4 down down correct
532613.BSE VIP Clothing Limited 20231107 0 47.46 49.5 47.25 49 25482 49 up up correct
532614.BSE Impex Ferro Tech Limited 20231107 0 3.5 3.82 3.46 3.6 96238 3.6 up down incorrect
532617.BSE Jet Airways (India) Limited 20231107 0 54.93 54.95 54.93 54.95 7474 54.95 up up correct
532621.BSE Morarjee Textiles Limited 20231107 0 24.8 25.45 24.04 25.45 6545 25.45 up down incorrect
532624.BSE Jindal Photo Limited 20231107 0 693 700 649 657.65 7748 657.65 down up incorrect
532626.BSE Pondy Oxides And Chemicals Limited 20231107 0 480 482 468.85 473.45 10440 473.45 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20231107 0 12.66 14.32 12.64 14.17 196173594 14.17 up up correct
532628.BSE 3i Infotech Limited 20231107 0 37.65 38.21 37.44 37.59 73514 37.59 down down correct
532630.BSE Gokaldas Exports Limited 20231107 0 803.5 816.25 798 799.95 8455 799.95 down down correct
532633.BSE Allsec Technologies Limited 20231107 0 689.95 689.95 675.35 682.65 2581 651.8329 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20231107 0 101.1 101.85 100.95 101.55 3449 101.55 up up correct
532638.BSE Shoppers Stop Limited 20231107 0 631 644.05 631 638.45 1445 638.45 up up correct
532642.BSE JSW Holdings Limited 20231107 0 4475.5 4593.35 4475.5 4552.6 140 4552.6 up up correct
532644.BSE J.K. Cement Limited 20231107 0 3404.7 3439.85 3337 3353.35 10572 3353.35 down down correct
532645.BSE Beeyu Overseas Limited 20231107 0 2.75 2.75 2.7 2.7 4234 2.7 down down correct
532648.BSE Yes Bank Limited 20231107 0 16.72 16.9 16.7 16.81 25557400 16.81 up up correct
532649.BSE Nectar Lifesciences Limited 20231107 0 24.5 24.5 24.15 24.3 6658 24.3 down down correct
532651.BSE SPL Industries Limited 20231107 0 66 68.99 65.23 66.1 18718 66.1 up up correct
532652.BSE The Karnataka Bank Limited 20231107 0 215.95 215.95 210.6 210.75 192317 210.75 down down correct
532654.BSE McLeod Russel India Limited 20231107 0 19.3 19.3 18.6 18.62 50196 18.62 down down correct
532656.BSE Facor Alloys Limited 20231107 0 8.28 8.32 8.15 8.16 414751 8.16 down down correct
532659.BSE IDFC Limited 20231107 0 115.05 115.8 114.4 115.6 235651 115.6 up down incorrect
532662.BSE HT Media Limited 20231107 0 25.62 25.62 24.91 25.13 34527 25.13 down down correct
532663.BSE Sasken Technologies Limited 20231107 0 1165.05 1185.5 1159.65 1166.1 1324 1166.1 up up correct
532666.BSE FCS Software Solutions Limited 20231107 0 2.95 3.45 2.92 3.32 39848910 3.32 up up correct
532667.BSE Suzlon Energy Limited 20231107 0 37.8 37.8 35 37.35 29676180 37.35 down down correct
532668.BSE Aurionpro Solutions Limited 20231107 0 1777 1777 1707.05 1766.3 1901 1766.3 down down correct
532670.BSE Shree Renuka Sugars Limited 20231107 0 53.3 53.5 51.91 52.17 915712 52.17 down down correct
532673.BSE K.M. Sugar Mills Limited 20231107 0 34.89 34.89 33.85 34.48 64293 34.48 down down correct
532683.BSE AIA Engineering Limited 20231107 0 3651 3651 3542.4 3553.7 2496 3553.7 down down correct
532684.BSE Everest Kanto Cylinder Limited 20231107 0 122.65 122.65 119.5 120.2 17009 120.2 down down correct
532686.BSE Kernex Microsystems (India) Limited 20231107 0 656.3 688 640 674.7 5018 674.7 up up correct
532687.BSE Repro India Limited 20231107 0 736.8 738.4 725.05 731.6 1253 731.6 down down correct
532689.BSE PVR Limited 20231107 0 1660 1669.2 1648.95 1666.45 4449 1666.45 up down incorrect
532692.BSE Radha Madhav Corporation Limited 20231107 0 1.87 1.87 1.83 1.85 8235 1.85 down up incorrect
532695.BSE Celebrity Fashions Limited 20231107 0 19.96 20 19.1 19.12 19850 19.12 down down correct
532696.BSE Educomp Solutions Limited 20231107 0 1.84 1.9 1.79 1.84 97487 1.84
532698.BSE Nitin Spinners Limited 20231107 0 288.4 293.9 284.15 290 13982 290 up up correct
532699.BSE Royal Orchid Hotels Limited 20231107 0 316.4 316.4 298.85 301 5211 301 down down correct
532700.BSE Entertainment Network (India) Limited 20231107 0 190 190 170.15 172.15 2782 172.15 down down correct
532701.BSE Cella Space Limited 20231107 0 8.99 8.99 8.55 8.96 4500 8.96 down down correct
532705.BSE Jagran Prakashan Limited 20231107 0 100.93 100.93 97 97.83 14958 97.83 down down correct
532707.BSE Dynemic Products Limited 20231107 0 296.95 305.05 296.15 303.95 2565 303.95 up up correct
532712.BSE Reliance Communications Limited 20231107 0 1.72 1.8 1.72 1.8 3391802 1.8 up up correct
532713.BSE Sakuma Exports Limited 20231107 0 16.4 16.75 16.1 16.48 40245 16.48 up up correct
532714.BSE KEC International Limited 20231107 0 582.05 583.15 558.05 560.65 17157 560.65 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20231107 0 97.8 99.91 97.8 99.91 4758 99.91 up up correct
532717.BSE Indo Tech Transformers Limited 20231107 0 525.3 525.3 525.3 525.3 2749 525.3
532719.BSE B.L. Kashyap and Sons Limited 20231107 0 69.5 69.8 65.85 66.37 108615 66.37 down down correct
532722.BSE NITCO Limited 20231107 0 28.86 34.42 28.86 34.05 885260 34.05 up down incorrect
532725.BSE Solar Industries India Limited 20231107 0 5590.05 5978.8 5590.05 5938.2 6001 5938.2 up up correct
532726.BSE Gallantt Metal Limited 20231107 0 95.06 95.06 91.1 91.5 10254 91.5 down down correct
532728.BSE Malu Paper Mills Limited 20231107 0 41.24 41.63 40.01 40.13 7166 40.13 down up incorrect
532729.BSE Uttam Sugar Mills Limited 20231107 0 458 461.6 443.15 447.15 8480 447.15 down up incorrect
532734.BSE Godawari Power & Ispat Limited 20231107 0 614.85 625.5 607.05 618.35 33100 618.35 up up correct
532742.BSE Paushak Limited 20231107 0 6098.4 6399.95 6063.3 6159 1142 6159 up up correct
532744.BSE GTN Textiles Limited 20231107 0 13.45 13.45 12.81 13.1 7613 13.1 down down correct
532745.BSE Inditrade Capital Limited 20231107 0 37.15 37.15 36.45 36.5 5749 36.5 down down correct
532748.BSE Prime Focus Limited 20231107 0 96.71 106.5 96.71 104.32 17767 104.32 up up correct
532749.BSE Allcargo Logistics Limited 20231107 0 263.15 272.3 263.1 265.85 19710 265.85 up up correct
532757.BSE Voltamp Transformers Limited 20231107 0 5372.7 5400 5250.1 5265.15 2500 5265.15 down down correct
532759.BSE Atlanta Limited 20231107 0 16.84 16.84 15.85 16.83 40644 16.83 down down correct
532760.BSE Deep Energy Resources Limited 20231107 0 151.1 151.3 151.05 151.05 5048 151.05 down up incorrect
532761.BSE HOV Services Limited 20231107 0 56.65 56.65 54.1 54.89 6995 54.89 down up incorrect
532764.BSE GeeCee Ventures Limited 20231107 0 187.5 201.05 187.5 196.05 6608 196.05 up up correct
532766.BSE Richa Industries Limited 20231107 0 1.32 1.32 1.32 1.32 23 1.32
532767.BSE Gayatri Projects Limited 20231107 0 6.79 6.8 6.24 6.8 134092 6.8 up up correct
532768.BSE Fiem Industries Limited 20231107 0 1790 1820 1770.2 1797.9 1793 1797.9 up up correct
532771.BSE JHS Svendgaard Laboratories Limited 20231107 0 21.65 22.05 21.4 21.66 2973 21.66 up up correct
532774.BSE Inspirisys Solutions Limited 20231107 0 68.48 68.49 66.02 66.1 2081 66.1 down down correct
532777.BSE Info Edge (India) Limited 20231107 0 4329.85 4421.3 4294.6 4339.3 20488 4339.3 up up correct
532780.BSE Parsvnath Developers Limited 20231107 0 10.7 10.85 10.18 10.18 219864 10.18 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20231107 0 57 57.75 56.85 57.28 14050 57.28 up up correct
532783.BSE LT Foods Limited 20231107 0 186 201.6 184.45 199.35 663540 199.35 up down incorrect
532784.BSE Sobha Limited 20231107 0 774.05 776.75 740.75 759.9 71365 759.9 down down correct
532785.BSE Ruchira Papers Limited 20231107 0 135.6 136.5 134.55 136.35 3913 136.35 up up correct
532790.BSE Tanla Platforms Limited 20231107 0 944.9 964.65 936.15 949.5 20507 949.5 up down incorrect
532794.BSE Zee Media Corporation Limited 20231107 0 15.9 16.35 15.45 15.64 2645450 15.64 down down correct
532796.BSE Lumax Auto Technologies Limited 20231107 0 374 374 358.7 366.1 8960 366.1 down down correct
532797.BSE Autoline Industries Limited 20231107 0 108 108 107 107 16726 107 down down correct
532798.BSE Network18 Media & Investments Limited 20231107 0 72.47 72.47 70.7 70.81 59981 70.81 down down correct
532799.BSE Hubtown Limited 20231107 0 66.87 66.87 64.3 64.57 28629 64.57 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20231107 0 69.18 74.34 69.01 69.89 70534 69.89 up up correct
532805.BSE Redington (India) Limited 20231107 0 147.95 153 147 147.75 380761 147.75 down down correct
532808.BSE Pearl Global Industries Limited 20231107 0 1369 1369 1320 1349.65 2370 1349.65 down down correct
532809.BSE Firstsource Solutions Limited 20231107 0 162.65 162.65 158.4 158.75 29785 158.75 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20231107 0 686.85 689 673.4 676.5 1859 676.5 down up incorrect
532812.BSE Transwarranty Finance Limited 20231107 0 9.85 10.2 9.75 9.97 4875 9.97 up up correct
532817.BSE Oriental Trimex Limited 20231107 0 6.83 7.26 6.8 7.12 49569 7.12 up up correct
532822.BSE Vodafone Idea Limited 20231107 0 13.62 14.01 13.35 13.87 38202539 13.87 up up correct
532826.BSE Raj Television Network Limited 20231107 0 53.3 53.85 52.1 53.75 2937 53.75 up up correct
532829.BSE Lehar Footwears Limited 20231107 0 162.5 164.5 156.4 158.7 27391 158.7 down down correct
532832.BSE Indiabulls Real Estate Limited 20231107 0 76.71 79.31 75.51 78.78 651170 78.78 up up correct
532834.BSE Camlin Fine Sciences Limited 20231107 0 134.6 134.6 128.6 129.5 192433 129.5 down down correct
532835.BSE ICRA Limited 20231107 0 5359.85 5580.7 5337.75 5520 195 5520 up up correct
532839.BSE Dish TV India Limited 20231107 0 18.36 18.4 17.75 17.95 2186634 17.95 down down correct
532841.BSE Sahyadri Industries Limited 20231107 0 385.4 385.4 374.95 378.55 2151 378.55 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20231107 0 559.2 559.35 550.95 557.2 943 557.2 down down correct
532845.BSE TGB Banquets and Hotels Limited 20231107 0 13.11 13.2 12.35 12.66 52769 12.66 down down correct
532847.BSE Hilton Metal Forging Limited 20231107 0 158.6 158.6 147.6 148.6 2147 148.6 down up incorrect
532848.BSE Delta Corp Limited 20231107 0 142.2 143.9 138.55 143.5 574890 143.5 up up correct
532851.BSE Insecticides (India) Limited 20231107 0 512.75 518.8 508 515.25 2312 512.2497 up up correct
532853.BSE Asahi Songwon Colors Limited 20231107 0 288.8 289 280.7 281.6 5155 281.6 down down correct
532855.BSE Haryana Capfin Limited 20231107 0 142.7 142.8 130.2 141.65 3970 141.65 down down correct
532859.BSE Hinduja Global Solutions Limited 20231107 0 945 955 940 952.15 1596 952.15 up up correct
532864.BSE Nelcast Limited 20231107 0 167.1 172.7 164.45 166.9 38174 166.9 down down correct
532867.BSE V2 Retail Limited 20231107 0 217.4 217.4 217.4 217.4 1514 217.4
532868.BSE DLF Limited 20231107 0 594.85 596.95 586.8 592.4 74158 592.4 down down correct
532869.BSE Tarmat Limited 20231107 0 84.2 86.3 83 83.33 6264 83.33 down up incorrect
532870.BSE Ankit Metal & Power Limited 20231107 0 4.17 4.35 3.97 4.35 69643 4.35 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20231107 0 240.95 240.95 234.5 235.8 25562 235.8 down down correct
532875.BSE Allied Digital Services Limited 20231107 0 120 123 117.5 119.35 18082 119.35 down down correct
532878.BSE Alpa Laboratories Limited 20231107 0 73.25 76.2 72.7 74.29 4860 74.29 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20231107 0 144.4 144.45 139.05 139.05 573 139.05 down down correct
532884.BSE Refex Industries Limited 20231107 0 531.05 544.6 530 531.15 2869 531.15 up up correct
532885.BSE Central Bank of India 20231107 0 44.1 45.1 43.57 44.87 550329 44.87 up down incorrect
532889.BSE K.P.R. Mill Limited 20231107 0 793.05 796.55 768 772.5 23746 772.5 down down correct
532891.BSE Puravankara Limited 20231107 0 150.65 150.65 145 146.05 29539 146.05 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20231107 0 1002.05 1045 1002.05 1031.45 26263 1031.45 up up correct
532893.BSE VTM Limited 20231107 0 61.6 61.6 58.4 59.69 4281 59.69 down down correct
532894.BSE Indowind Energy Limited 20231107 0 15.21 15.77 15.17 15.77 87774 15.77 up up correct
532896.BSE Magnum Ventures Limited 20231107 0 52.05 52.05 48.9 50.52 6230 50.52 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20231107 0 24.31 24.31 24.31 24.31 6696 24.31
532915.BSE Religare Enterprises Limited 20231107 0 230.3 230.3 227 227.25 40379 227.25 down down correct
532916.BSE Barak Valley Cements Limited 20231107 0 43.9 43.9 41 42.5 1620 42.5 down down correct
532918.BSE Rathi Bars Limited 20231107 0 26.51 27.49 26.51 26.86 14611 26.86 up down incorrect
532921.BSE Adani Ports and Special Economic Zone Limited 20231107 0 802.5 808.05 796.4 797.2 181434 797.2 down down correct
532922.BSE Edelweiss Financial Services Limited 20231107 0 61.29 61.29 60.3 60.5 82513 60.5 down up incorrect
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20231107 0 7.92 7.92 7.92 7.92 6455 7.92
532926.BSE Jyothy Labs Limited 20231107 0 370 405.75 368 401.65 369507 401.65 up up correct
532927.BSE eClerx Services Limited 20231107 0 2087.95 2101.35 2019.95 2094.65 6658 2094.65 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20231107 0 180.15 186.55 179 180.05 47729 180.05 down down correct
532929.BSE Brigade Enterprises Limited 20231107 0 692.95 692.95 665.05 668.7 8940 668.7 down down correct
532930.BSE BGR Energy Systems Limited 20231107 0 74.6 75.44 73.66 74.45 54909 74.45 down down correct
532931.BSE Burnpur Cement Limited 20231107 0 6.17 6.6 5.9 6.12 630462 6.12 down down correct
532932.BSE Manaksia Limited 20231107 0 137.45 139.5 137 138.75 8691 138.75 up down incorrect
532933.BSE Porwal Auto Components Limited 20231107 0 41.39 42.32 40.2 40.81 16632 40.81 down down correct
532934.BSE PPAP Automotive Limited 20231107 0 244.4 250.1 244.4 249.3 316 249.3 up up correct
532935.BSE Aries Agro Limited 20231107 0 176 177 173.85 175.9 2276 175.9 down down correct
532937.BSE Kuantum Papers Limited 20231107 0 175.5 179 174 174.45 6551 174.45 down up incorrect
532942.BSE KNR Constructions Limited 20231107 0 272 272 263.65 267.65 21867 267.65 down down correct
532944.BSE OnMobile Global Limited 20231107 0 117.15 118.2 111.95 112.4 161384 112.4 down down correct
532945.BSE Shriram EPC Limited 20231107 0 22.63 24.3 22.63 23.82 5528612 23.82 up up correct
532946.BSE Bang Overseas Limited 20231107 0 46.48 46.75 46.15 46.43 224 46.43 down down correct
532947.BSE IRB Infrastructure Developers Limited 20231107 0 34.96 36.25 34.9 34.99 4328610 34.99 up up correct
532952.BSE Nahar Capital and Financial Services Limited 20231107 0 286 292.8 286 291.9 1656 291.9 up up correct
532953.BSE V-Guard Industries Limited 20231107 0 293.05 298.35 290.4 291.35 8191 291.35 down down correct
532955.BSE REC Limited 20231107 0 304.2 312.4 302.15 308.2 572809 308.2 up up correct
532957.BSE Gokak Textiles Limited 20231107 0 66.81 66.81 66 66.81 5384 66.81
532966.BSE Titagarh Wagons Limited 20231107 0 797.4 808.35 781.25 784.4 90802 784.4 down down correct
532967.BSE Kiri Industries Limited 20231107 0 270.15 275 269.95 272.3 1682 272.3 up up correct
532974.BSE Aditya Birla Money Limited 20231107 0 111.64 111.81 106.83 110.88 30590 110.88 down down correct
532976.BSE Jai Balaji Industries Limited 20231107 0 614.9 615.3 589 604.35 72799 604.35 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20231107 0 40.94 42.5 40.32 40.56 76651 40.56 down down correct
532983.BSE RPG Life Sciences Limited 20231107 0 1529.95 1529.95 1442.05 1449.5 2039 1449.5 down down correct
532986.BSE Niraj Cement Structurals Limited 20231107 0 36.66 37 36.66 36.88 5374 36.88 up up correct
532992.BSE CHL Limited 20231107 0 25.6 26.9 25.02 26.9 308 26.9 up up correct
532994.BSE Archidply Industries Limited 20231107 0 86 86 81.88 83.25 7678 83.25 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20231107 0 87.98 91 87.35 89 2004 89 up up correct
533001.BSE Somi Conveyor Beltings Limited 20231107 0 96.4 98.95 93.3 97.9 7095 97.9 up up correct
533007.BSE LGB Forge Limited 20231107 0 10.55 10.55 9.9 9.99 135904 9.99 down down correct
533014.BSE Sicagen India Limited 20231107 0 49.03 49.5 46.5 48.09 12160 48.09 down down correct
533019.BSE Simplex Papers Limited 20231107 0 1003.8 1003.85 910.1 1003.85 145 1003.85 up up correct
533022.BSE 20 Microns Limited 20231107 0 155.8 155.8 155.8 155.8 4311 155.8
533023.BSE WABCO India Limited 20231107 0 16134.4 16340 15961.85 16251.1 198 16251.1 up up correct
533033.BSE Isgec Heavy Engineering Limited 20231107 0 733.4 745.95 727 741.95 5819 741.95 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20231107 0 443.6 443.6 436.55 438.75 7917 431.2354 down down correct
533080.BSE Mold-Tek Packaging Limited 20231107 0 915 930 889.05 900.15 10727 900.15 down down correct
533090.BSE Excel Realty N Infra Limited 20231107 0 0.38 0.38 0.38 0.38 91290 0.38
533095.BSE Bengal & Assam Company Limited 20231107 0 8247.05 8249 8149.9 8228.55 690 8228.55 down down correct
533104.BSE Globus Spirits Limited 20231107 0 852.25 865 844 847.55 18260 847.55 down down correct
533106.BSE Oil India Limited 20231107 0 309.1 317.3 309.1 311.5 200074 311.5 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20231107 0 30.49 30.49 29.31 29.31 36580 29.31 down down correct
533121.BSE Expleo Solutions Limited 20231107 0 1354 1354 1324.1 1328.85 935 1328.85 down down correct
533122.BSE RattanIndia Power Limited 20231107 0 7.34 7.62 7.3 7.62 37544922 7.62 up up correct
533137.BSE DEN Networks Limited 20231107 0 55 56.8 54.07 54.47 941367 54.47 down down correct
533138.BSE Astec LifeSciences Limited 20231107 0 1268.5 1268.5 1243.8 1254 149 1254 down down correct
533146.BSE D-Link (India) Limited 20231107 0 307.95 307.95 299 299.8 7582 299.8 down down correct
533149.BSE Essar Securities Limited 20231107 0 10.05 10.05 9.85 9.85 2260 9.85 down down correct
533151.BSE D. B. Corp Limited 20231107 0 307.85 307.85 300.75 304.65 6796 304.65 down up incorrect
533152.BSE MBL Infrastructures Limited 20231107 0 44.47 44.66 42.4 44.66 538454 44.66 up up correct
533155.BSE Jubilant FoodWorks Limited 20231107 0 505.05 510.45 503.05 503.95 13696 503.95 down down correct
533156.BSE Vascon Engineers Limited 20231107 0 81 81.37 74.11 75.62 776002 75.62 down down correct
533160.BSE D B Realty Limited 20231107 0 182.5 193.6 180.05 183.7 463875 183.7 up down incorrect
533161.BSE Emmbi Industries Limited 20231107 0 110 110.75 106.45 107.15 3229 107.15 down up incorrect
533162.BSE Hathway Cable and Datacom Limited 20231107 0 19.36 19.46 18.86 18.96 2068628 18.96 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20231107 0 19 19.8 18.61 19.41 2672 19.41 up up correct
533164.BSE Texmo Pipes and Products Limited 20231107 0 80.99 84.27 78.5 83.95 74650 83.95 up up correct
533166.BSE Sundaram Multi Pap Limited 20231107 0 2.91 2.92 2.84 2.88 149128 2.88 down down correct
533167.BSE Coromandel Engineering Company Limited 20231107 0 43 43 43 43 0 43
533168.BSE Rossell India Limited 20231107 0 461.8 466.85 447.6 450.2 5856 450.2 down down correct
533169.BSE Man Infraconstruction Limited 20231107 0 141.3 144.95 136.95 140.85 613649 140.85 down down correct
533170.BSE Tamboli Capital Limited 20231107 0 175 175 169.6 170.15 9982 170.15 down up incorrect
533177.BSE IL&FS Transportation Networks Limited 20231107 0 5.64 5.64 5.64 5.64 68005 5.64
533181.BSE IntraSoft Technologies Limited 20231107 0 117.5 122.7 117.5 121.7 2499 121.7 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20231107 0 38.4 38.4 38.4 38.4 50730 38.4
533193.BSE Kirloskar Electric Company Limited 20231107 0 115.7 116.45 113.7 114.6 40586 114.6 down down correct
533202.BSE NEL Holdings South Limited 20231107 0 2.75 2.8 2.7 2.8 190495 2.8 up up correct
533206.BSE SJVN Limited 20231107 0 74.04 77.3 73.59 76.5 3378546 76.5 up up correct
533208.BSE Emami Paper Mills Limited 20231107 0 130.7 132.8 129.4 130.95 741 130.95 up up correct
533210.BSE Kriti Nutrients Limited 20231107 0 73.01 73.5 73.01 73.03 3553 73.03 up up correct
533212.BSE GKB Ophthalmics Limited 20231107 0 109 109.85 101.99 102 5701 102 down down correct
533217.BSE Hindustan Media Ventures Limited 20231107 0 80.5 81 78.65 80.19 27797 80.19 down up incorrect
533218.BSE Emami Realty Limited 20231107 0 86 86 84 84.27 5958 84.27 down up incorrect
533227.BSE Asian Hotels (East) Limited 20231107 0 131.65 132.45 131.4 132.4 288 132.4 up down incorrect
533229.BSE Bajaj Consumer Care Limited 20231107 0 237.05 242.75 236.45 241.1 17281 241.1 up up correct
533248.BSE Gujarat Pipavav Port Limited 20231107 0 127.9 128.95 125 125.25 71951 125.25 down up incorrect
533259.BSE Sastasundar Ventures Limited 20231107 0 361 386.05 359.65 384.5 37651 384.5 up up correct
533260.BSE Career Point Limited 20231107 0 229.15 231.45 222.6 223.35 3979 223.35 down down correct
533261.BSE Eros International Media Limited 20231107 0 19 19.35 18.82 19.08 43443 19.08 up up correct
533262.BSE Ramky Infrastructure Limited 20231107 0 655.25 675 652.55 671.15 34365 671.15 up up correct
533263.BSE Orient Green Power Company Limited 20231107 0 16.6 16.65 15.46 15.97 9645327 15.97 down down correct
533267.BSE Cantabil Retail India Limited 20231107 0 212.85 212.85 203.1 207.75 4673 207.75 down down correct
533269.BSE VA Tech Wabag Limited 20231107 0 492.55 508.15 492.55 501.1 21056 501.1 up up correct
533270.BSE Bedmutha Industries Limited 20231107 0 145.75 145.75 145.75 145.75 535 145.75
533271.BSE Ashoka Buildcon Limited 20231107 0 138.55 138.55 134.15 136.85 176711 136.85 down up incorrect
533272.BSE Commercial Engineers & Body Builders Co Limited 20231107 0 313 315 306 307 57192 307 down down correct
533275.BSE Gyscoal Alloys Limited 20231107 0 2.69 2.7 2.65 2.68 299401 2.68 down down correct
533278.BSE Coal India Limited 20231107 0 317.45 318.7 313.6 314.4 389695 314.4 down down correct
533282.BSE Gravita India Limited 20231107 0 1139.9 1149 1105.05 1120.3 29956 1120.3 down down correct
533284.BSE R.P.P. Infra Projects Limited 20231107 0 77.27 77.45 76.04 77.41 8849 77.41 up down incorrect
533285.BSE RDB Realty & Infrastructure Limited 20231107 0 63.7 63.99 59 61.23 6927 61.23 down up incorrect
533286.BSE MOIL Limited 20231107 0 243.1 243.1 233.75 236.1 38863 236.1 down down correct
533287.BSE Zee Learn Limited 20231107 0 6.03 6.03 5.75 6.03 1276944 6.03
533289.BSE Kesar Terminals & Infrastructure Limited 20231107 0 55.5 58 55.5 55.7 1585 55.7 up up correct
533292.BSE A2Z Infra Engineering Limited 20231107 0 10.4 10.96 10.4 10.95 256029 10.95 up up correct
533293.BSE Kirloskar Oil Engines Limited 20231107 0 540.05 563.6 540.05 547.65 28190 547.65 up up correct
533295.BSE Punjab & Sind Bank 20231107 0 39.51 40.5 39.07 40.31 185352 40.31 up down incorrect
533296.BSE Future Market Networks Limited 20231107 0 5.68 5.8 5.51 5.56 4306 5.56 down down correct
533298.BSE Surana Solar Limited 20231107 0 26 27.19 26 26.68 80880 26.68 up up correct
533302.BSE Kalyani Investment Company Limited 20231107 0 2651 2651 2574.7 2585.3 403 2585.3 down down correct
533303.BSE BF Investment Limited 20231107 0 490 493.6 484.4 488.1 630 488.1 down down correct
533306.BSE Summit Securities Limited 20231107 0 1048.95 1050.15 1028.1 1038.3 712 1038.3 down down correct
533315.BSE Innovassynth Investments Limited 20231107 0 22.98 23.18 21.13 22.98 10748 22.98
533317.BSE Omkar Speciality Chemicals Limited 20231107 0 8.79 8.79 8.4 8.55 8785 8.55 down down correct
533320.BSE Jubilant Industries Limited 20231107 0 596 598 569 570.3 15916 570.3 down up incorrect
533329.BSE Indian Terrain Fashions Limited 20231107 0 57.35 59.45 57.35 58.7 11689 58.7 up up correct
533333.BSE Fineotex Chemical Limited 20231107 0 299.95 310.2 299.95 305.9 13479 305.9 up up correct
533339.BSE Zen Technologies Limited 20231107 0 708 715 702 704.2 4715 704.2 down down correct
533344.BSE PTC India Financial Services Limited 20231107 0 32.01 32.79 31.65 31.93 360076 31.93 down down correct
533398.BSE Muthoot Finance Limited 20231107 0 1333 1346.2 1318.8 1337.6 6715 1337.6 up up correct
533400.BSE Future Consumer Limited 20231107 0 0.82 0.86 0.81 0.85 614090 0.85 up up correct
533407.BSE CIL Nova Petrochemicals Limited 20231107 0 27.1 29.15 26.41 27.56 8649 27.56 up up correct
533427.BSE VMS Industries Limited 20231107 0 29.47 29.47 29 29.47 17238 29.47
533451.BSE Karma Energy Limited 20231107 0 45.95 45.95 43.4 43.7 7385 43.7 down down correct
533470.BSE Rushil Décor Limited 20231107 0 323 349.65 323 342.3 33175 342.3 up down incorrect
533477.BSE Enkei Wheels (India) Limited 20231107 0 584 584 567.2 568.3 173 568.3 down down correct
533482.BSE Kridhan Infra Limited 20231107 0 2.45 2.57 2.4 2.57 108298 2.57 up up correct
533506.BSE Inventure Growth & Securities Limited 20231107 0 2.24 2.27 2.19 2.21 1353768 2.21 down down correct
533543.BSE Brooks Laboratories Limited 20231107 0 114.05 116 114.05 115 3629 115 up up correct
533552.BSE Rupa & Company Limited 20231107 0 268.05 273.75 263.2 264.3 37496 264.3 down down correct
533553.BSE TD Power Systems Limited 20231107 0 254.5 259.6 251 258.05 46641 258.05 up down incorrect
533581.BSE PG Electroplast Limited 20231107 0 2012.4 2060 1968.5 1981.45 12899 1981.45 down up incorrect
533602.BSE Lesha Industries Limited 20231107 0 3.96 4 3.91 3.94 145524 3.94 down down correct
533608.BSE RDB Rasayans Limited 20231107 0 108 110.85 105.2 106.5 13532 106.5 down down correct
533629.BSE Tijaria Polypipes Limited 20231107 0 6.34 6.34 6.01 6.19 20892 6.19 down down correct
533632.BSE Onelife Capital Advisors Limited 20231107 0 17.67 17.67 16.6 16.76 1701 16.76 down down correct
533638.BSE Flexituff Ventures International Limited 20231107 0 41 41.98 41 41.98 1647 41.98 up up correct
533655.BSE Triveni Turbine Limited 20231107 0 379.9 394.1 372.5 391.55 82379 391.55 up up correct
533676.BSE Indo Thai Securities Ltd 20231107 0 216.05 219.75 210.25 217.55 310 217.55 up up correct
533758.BSE APL Apollo Tubes Limited 20231107 0 1596 1600.25 1561.05 1564.95 14706 1564.95 down down correct
533761.BSE GPT Infraprojects Limited 20231107 0 115.6 117.1 115.4 117.1 5346 117.1 up up correct
533896.BSE Fervent Synergies Limited 20231107 0 18.75 18.75 18.31 18.36 1515 18.36 down down correct
533982.BSE Tera Software Limited 20231107 0 43.56 43.56 43.56 43.56 52 43.56
534060.BSE PMC Fincorp Limited 20231107 0 1.86 1.88 1.81 1.87 2145576 1.87 up up correct
534063.BSE Futuristic Solutions Limited 20231107 0 56.55 56.55 56.55 56.55 55 56.55
534064.BSE Alliance Integrated Metaliks Limited 20231107 0 26.8 26.8 25.68 26.07 20267 26.07 down down correct
534076.BSE RHI Magnesita India Limited 20231107 0 722 726.9 715.2 719.7 11004 719.7 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20231107 0 2576.95 2636.15 2532.6 2626.55 48753 2626.55 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20231107 0 342.65 346.15 334.85 344.3 32975 344.3 up up correct
534190.BSE Olympic Cards Limited 20231107 0 4 4 3.66 3.99 4985 3.99 down down correct
534309.BSE NBCC (India) Limited 20231107 0 67.69 68.82 66.55 67.93 844615 67.93 up up correct
534312.BSE MT Educare Limited 20231107 0 3.21 3.49 3.21 3.49 14744 3.49 up up correct
534328.BSE Hexa Tradex Limited 20231107 0 144.85 146 143.55 143.8 217 143.8 down down correct
534338.BSE Max Heights Infrastructure Limited 20231107 0 47.5 47.5 45 46.9 10542 46.9 down up incorrect
534369.BSE Tribhovandas Bhimji Zaveri Limited 20231107 0 136 136.55 127.65 129.1 150015 129.1 down down correct
534392.BSE Vardhman Special Steels Limited 20231107 0 218.9 218.9 210.95 215.9 14779 215.9 down down correct
534425.BSE Speciality Restaurants Limited 20231107 0 180.85 183.85 178.55 179.65 2928 179.65 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20231107 0 5.2 5.6 5.2 5.34 8730 5.34 up up correct
534535.BSE Bio Green Papers Limited 20231107 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20231107 0 59.95 60.5 58.7 59.09 1550896 59.09 down down correct
534598.BSE S. E. Power Limited 20231107 0 16.33 16.81 16.1 16.38 4055 16.38 up up correct
534600.BSE JTL Infra Limited 20231107 0 223.55 226.3 220.75 222 9268 222 down up incorrect
534612.BSE Advance Metering Technology Limited 20231107 0 28.55 29.35 28.22 29.13 5952 29.13 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20231107 0 23.07 26.2 22.97 24.73 274455 24.73 up down incorrect
534618.BSE Sangam Renewables Limited 20231107 0 1349 1374 1340.6 1365 35425 1365 up up correct
534623.BSE Jupiter Infomedia Limited 20231107 0 26.33 27.39 25.65 25.88 24846 25.88 down down correct
534674.BSE Ducon Infratechnolgies Limited 20231107 0 7.05 7.35 7.05 7.27 57767 7.27 up up correct
534680.BSE SRG Housing Finance Limited 20231107 0 268 268 255.95 258.9 912 258.9 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20231107 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20231107 0 0.9 0.9 0.9 0.9 0 0.9
534732.BSE Intellivate Capital Advisors Limited 20231107 0 34.98 35.51 33.86 34.86 17805 34.86 down down correct
534733.BSE Supremex Shine Steels Limited 20231107 0 9.4 9.4 8.74 8.97 57130 8.97 down down correct
534742.BSE Zuari Agro Chemicals Limited 20231107 0 158.4 158.55 156.2 157.7 4637 157.7 down down correct
534748.BSE Steel Exchange India Limited 20231107 0 8.84 8.87 8.72 8.76 220481 8.76 down down correct
534755.BSE Trio Mercantile & Trading Limited 20231107 0 0.77 0.77 0.72 0.77 84350 0.77
534758.BSE Cigniti Technologies Limited 20231107 0 1125 1156.3 1125 1141.05 26847 1141.05 up up correct
534796.BSE CDG Petchem Limited 20231107 0 39.75 39.75 39.75 39.75 3620 39.75
534809.BSE PC Jeweller Limited 20231107 0 31.19 31.19 30.51 30.64 357753 30.64 down down correct
534816.BSE Indus Towers Limited 20231107 0 184.75 187.35 183.4 185.95 186418 185.95 up up correct
534976.BSE V-Mart Retail Limited 20231107 0 1694.95 1699 1619.25 1687.9 1934 1687.9 down up incorrect
535204.BSE Mukta Agriculture Limited 20231107 0 3.3 3.3 3.21 3.21 6380 3.21 down down correct
535205.BSE Mystic Electronics Limited 20231107 0 3.95 4.23 3.83 3.89 17265 3.89 down down correct
535279.BSE Bothra Metals and Alloys Limited 20231107 0 8.5 8.5 8.5 8.5 0 8.5
535322.BSE Repco Home Finance Limited 20231107 0 428.95 457 425.05 454.25 152181 454.25 up up correct
535601.BSE Sreeleathers Limited 20231107 0 253.25 253.25 250.2 250.25 159 250.25 down down correct
535602.BSE Sharda Motor Industries Limited 20231107 0 1001 1001 972 986.85 1794 986.85 down down correct
535620.BSE Binny Mills Limited 20231107 0 145.15 145.15 145.15 145.15 0 145.15
535621.BSE S V Global Mill Limited 20231107 0 85.72 92 85.72 90 892 90 up up correct
535648.BSE Just Dial Limited 20231107 0 720.05 720.55 717 719.25 1400 719.25 down down correct
535657.BSE ObjectOne Information Systems Limited 20231107 0 16 16 14.5 14.92 40221 14.92 down down correct
535667.BSE India Finsec Limited 20231107 0 45 47.39 45 47.39 354 47.39 up down incorrect
535693.BSE Brahmaputra Infrastructure Limited 20231107 0 50.06 50.06 48 50.05 85441 50.05 down up incorrect
535754.BSE Orient Cement Limited 20231107 0 209.95 211.85 204.1 205.85 83408 205.85 down down correct
535789.BSE Indiabulls Housing Finance Limited 20231107 0 165.15 176.2 162.1 172.8 1224202 172.8 up up correct
536507.BSE Future Lifestyle Fashions Limited 20231107 0 3 3 2.9 3 14713 3
536565.BSE Trimurthi Limited 20231107 0 8 8 8 8 419 8
536672.BSE VCU Data Management Limited 20231107 0 5.62 5.74 5.62 5.71 23228 5.71 up up correct
536738.BSE Stellar Capital Services Limited 20231107 0 4.03 4.03 4.03 4.03 0 4.03
536751.BSE Five X Tradecom Limited 20231107 0 0.5 0.5 0.5 0.5 0 0.5
536773.BSE Jindal Poly Investment and Finance Company Limited 20231107 0 682.05 685.05 658 665.55 2144 665.55 down up incorrect
536868.BSE Integra Telecommunication & Software Limited 20231107 0 10.05 10.4 10 10.35 22162 10.35 up up correct
536965.BSE B. P. Capital Limited 20231107 0 5.75 5.75 5.75 5.75 0 5.75
537069.BSE Arnold Holdings Ltd 20231107 0 18.3 18.3 18 18.22 2323 18.22 down down correct
537092.BSE Modex International Securities Limited 20231107 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20231107 0 186 190.3 186 188.25 4693 188.25 up up correct
537536.BSE Denis Chem Lab Limited 20231107 0 104.5 109 101.2 106.95 6049 106.95 up down incorrect
537582.BSE Unishire Urban Infra Limited 20231107 0 1.87 1.87 1.87 1.87 0 1.87
537669.BSE Laxmipati Engineering Works Limited 20231107 0 57.5 57.5 57.5 57.5 0 57.5
537750.BSE Kiran Vyapar Limited 20231107 0 147.2 148.4 145.65 146 3520 146 down down correct
537785.BSE Race Eco Chain Limited 20231107 0 267.05 267.05 262 262.1 1425 262.1 down down correct
537820.BSE Viji Finance Limited 20231107 0 1.75 1.75 1.7 1.72 20300 1.72 down down correct
538081.BSE Haria Apparels Limited 20231107 0 4.83 4.83 4.11 4.39 27043 4.39 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20231107 0 75 75 75 75 11 75
538119.BSE R & B Denims Limited 20231107 0 38.98 39.84 38.12 39.68 14580 39.68 up down incorrect
538180.BSE Gold Line International Finvest Limited 20231107 0 0.66 0.66 0.64 0.65 1203872 0.65 down down correct
538212.BSE Sharp Investments Limited 20231107 0 0.75 0.76 0.74 0.74 282422 0.74 down down correct
538268.BSE Wonderla Holidays Limited 20231107 0 940 956.85 920.8 924.1 13150 924.1 down down correct
538402.BSE SPS Finquest Limited 20231107 0 61.91 61.91 61.91 61.91 0 61.91
538432.BSE Divinus Fabrics Limited 20231107 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20231107 0 0.49 0.49 0.49 0.49 0 0.49
538446.BSE Moneyboxx Finance Limited 20231107 0 189.95 199.9 187 196.9 90693 196.9 up up correct
538452.BSE Quasar India Limited 20231107 0 30.34 30.34 29.16 30 1267 30 down down correct
538464.BSE Thirani Projects Ltd. 20231107 0 3.55 3.55 3.55 3.55 300 3.55
538476.BSE Capital Trade Links Limited 20231107 0 36.5 38.65 36.5 36.85 8582 36.85 up up correct
538537.BSE Omansh Enterprises Limited 20231107 0 0.5 0.5 0.5 0.5 0 0.5
538539.BSE J. Taparia Projects Limited 20231107 0 77.84 77.84 75.35 75.35 59518 75.35 down down correct
538540.BSE Ramchandra Leasing and Finance Limited 20231107 0 0.78 0.8 0.78 0.8 17257 0.8 up up correct
538564.BSE James Warren Tea Limited 20231107 0 253.1 254.7 253.1 253.25 28 253.25 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20231107 0 617 621 602 619 21065 619 up up correct
538597.BSE TTI Enterprise Limited 20231107 0 14.05 14.5 14 14.07 5514 14.07 up up correct
538598.BSE Vishal Fabrics Limited 20231107 0 20.5 21.34 20.5 20.97 75323 20.97 up up correct
538607.BSE Toyam Industries Limited 20231107 0 6.09 6.09 6.09 6.09 170692 6.09
538611.BSE Real Touch Finance Limited 20231107 0 22.52 23 22.52 22.52 49 22.52
538635.BSE Snowman Logistics Limited 20231107 0 54.51 54.51 51.78 51.9 82900 51.9 down down correct
538647.BSE Purshottam Investofin Limited 20231107 0 20.8 20.8 20.8 20.8 161 20.8
538653.BSE Ejecta Marketing Limited 20231107 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20231107 0 409 417.35 407.15 408.2 2430 408.2 down up incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20231107 0 37.26 39.5 37.26 37.97 11745 37.97 up up correct
538708.BSE Econo Trade (India) Limited 20231107 0 8.25 8.5 8.25 8.4 2380 8.4 up up correct
538713.BSE Atishay Limited 20231107 0 46.3 46.3 44.51 45.63 5515 45.63 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20231107 0 71 71 70.95 70.95 107 70.95 down down correct
538715.BSE Dhabriya Polywood Limited 20231107 0 360.4 360.4 360.4 360.4 567 360.4
538716.BSE Aryaman Capital Markets Limited 20231107 0 60 60 60 60 0 60
538730.BSE PDS Multinational Fashions Limited 20231107 0 584.9 591.8 570.95 574.15 5262 574.15 down down correct
538732.BSE Vibrant Global Capital Limited 20231107 0 74 79.99 70 76.42 21735 76.42 up up correct
538734.BSE Ceinsys Tech Limited 20231107 0 360.1 366.85 343 347.35 173894 347.35 down down correct
538770.BSE Crane Infrastructure Limited 20231107 0 19.9 20.15 19.9 20 2333 20 up down incorrect
538772.BSE Niyogin Fintech Limited 20231107 0 77.1 79 72.83 73.68 267869 73.68 down down correct
538778.BSE Akashdeep Metal Industries Limited 20231107 0 21.98 21.98 20.93 21.29 54360 21.29 down down correct
538787.BSE Goenka Business & Finance Limited 20231107 0 6.1 6.1 5.8 5.8 4232 5.8 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20231107 0 284 292 283.7 289.35 1966 289.35 up up correct
538812.BSE Aanchal Ispat Limited 20231107 0 9.48 9.48 9.1 9.23 16324 9.23 down down correct
538817.BSE Captain Pipes Limited 20231107 0 21.34 21.68 21.16 21.28 719948 21.28 down down correct
538833.BSE Anubhav Infrastructure Limited 20231107 0 12 13.01 12 12.38 6285 12.38 up down incorrect
538835.BSE Intellect Design Arena Limited 20231107 0 674.85 674.9 655.8 663.6 15473 663.6 down down correct
538836.BSE Monte Carlo Fashions Limited 20231107 0 774 774 715.25 720.9 10942 720.9 down down correct
538837.BSE Jeevan Scientific Technology Limited 20231107 0 62 64.9 58.5 61.08 10048 61.08 down down correct
538890.BSE M.K. Exim (India) Limited 20231107 0 119.25 119.25 109 112.55 76419 112.55 down down correct
538891.BSE Magellanic Cloud Limited 20231107 0 461.55 462.55 458.25 461.45 217555 461.45 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20231107 0 224.85 224.85 213.05 215.35 996 215.35 down down correct
538922.BSE Cosyn Limited 20231107 0 39.9 39.95 38 38.75 4280 38.75 down down correct
538943.BSE Sonal Mercantile Limited 20231107 0 89.75 89.75 83 86.32 736 86.32 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20231107 0 1.94 1.94 1.88 1.94 21946 1.94
538961.BSE Genus Paper & Boards Limited 20231107 0 18.73 20 18.31 19.26 307222 19.26 up up correct
538962.BSE Minda Corporation Limited 20231107 0 338.05 340.65 334.45 337.6 14601 337.6 down up incorrect
538964.BSE Mercury Laboratories Limited 20231107 0 800 825 765.6 789.05 55 789.05 down down correct
538979.BSE Greenlam Industries Limited 20231107 0 567.05 589.45 553.4 564.2 25003 564.2 down down correct
538987.BSE Talbros Engineering Limited 20231107 0 755 760 741 741 1048 741 down up incorrect
539006.BSE PTC Industries Limited 20231107 0 5045.5 5164.1 5011 5131.75 440 5131.75 up down incorrect
539009.BSE GBL Industries Limited 20231107 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20231107 0 10.36 10.36 10.36 10.36 17013 10.36
539017.BSE Star Housing Finance Limited 20231107 0 69.75 70.43 68.5 70.05 444113 70.05 up up correct
539032.BSE Fraser and Company Limited 20231107 0 5.25 5.25 5.03 5.1 14639 5.1 down down correct
539041.BSE SVP Housing Limited 20231107 0 71.4 71.5 68.04 71 72500 71 down down correct
539042.BSE AGI Infra Limited 20231107 0 590 605.85 585 602.45 1077 602.45 up up correct
539043.BSE BKM Industries Limited 20231107 0 0.9 0.94 0.88 0.91 29084 0.91 up up correct
539045.BSE Manaksia Aluminium Company Limited 20231107 0 25.2 26.32 24.9 25.96 4973 25.96 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20231107 0 25.47 26 25.41 25.89 7681 25.89 up up correct
539113.BSE Paul Merchants Limited 20231107 0 2289.3 2289.3 2289.3 2289.3 448 2289.3
539117.BSE Sujala Trading & Holdings Limited 20231107 0 36.81 36.82 35.5 36.81 2614 36.81
539118.BSE VRL Logistics Limited 20231107 0 664.95 684.25 659.8 673.85 11827 673.85 up up correct
539126.BSE MEP Infrastructure Developers Limited 20231107 0 14.14 14.14 13.18 13.41 122918 13.41 down down correct
539132.BSE Vegetable Products Limited 20231107 0 29.7 30.59 28 28.18 205787 28.18 down down correct
539141.BSE UFO Moviez India Limited 20231107 0 107.35 110 107.35 109.95 16390 109.95 up up correct
539148.BSE Shivalik Rasayan Limited 20231107 0 689.85 698 680 682.7 584 682.7 down down correct
539150.BSE PNC Infratech Limited 20231107 0 332.4 333.85 320.9 324.25 13480 324.25 down down correct
539151.BSE Arfin India Limited 20231107 0 40.88 41.01 40 40.51 36477 40.51 down down correct
539174.BSE Helpage Finlease Limited 20231107 0 19.03 19.03 19.03 19.03 1 19.03
539176.BSE Hawa Engineers Limited 20231107 0 99.1 102 96 96.3 2584 96.3 down down correct
539195.BSE POCL Enterprises Limited 20231107 0 212 220 212 216.8 30527 216.8 up down incorrect
539196.BSE Amba Enterprises Limited 20231107 0 87.41 89.13 87.41 89.13 8748 89.13 up up correct
539197.BSE Devhari Exports (India) Limited 20231107 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20231107 0 4.89 4.89 4.61 4.72 29643 4.72 down down correct
539217.BSE Srestha Finvest Limited 20231107 0 1.2 1.22 1.18 1.19 50342 1.19 down down correct
539219.BSE Mauria Udyog Limited 20231107 0 11.77 11.77 11.21 11.77 138562 11.77
539221.BSE Sportking India Limited 20231107 0 778.1 785.5 763.95 781 563 781 up up correct
539222.BSE VMV Holidays Limited 20231107 0 198.3 203 196.15 201.45 41075 201.45 up up correct
539223.BSE Ambition Mica Limited 20231107 0 3.92 3.92 3.92 3.92 0 3.92
539227.BSE Loyal Equipments Limited 20231107 0 191.95 192 177.1 180.15 41088 180.15 down up incorrect
539228.BSE Gala Global Products Limited 20231107 0 5.51 5.51 5.51 5.51 59023 5.51
539229.BSE Majestic Research Services and Solutions Limited 20231107 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20231107 0 29.14 29.54 28.95 29.48 9390 29.48 up up correct
539252.BSE Shyam Century Ferrous Limited 20231107 0 20.55 20.65 20.25 20.56 20639 20.56 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20231107 0 17.13 17.13 16 16.91 1387 16.91 down down correct
539275.BSE Mangalam Seeds Limited 20231107 0 220.95 221.45 212 217 2724 217 down down correct
539276.BSE Kaya Limited 20231107 0 363.8 363.8 355.9 356.2 475 356.2 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20231107 0 2.7 2.78 2.58 2.68 36364 2.68 down down correct
539289.BSE Majesco Limited 20231107 0 128 134.55 128 133.4 10161 133.4 up up correct
539290.BSE Oswal Greentech Limited 20231107 0 25.9 26.5 25.65 25.71 19949 25.71 down down correct
539300.BSE A.K. Spintex Limited 20231107 0 152.75 155.85 150.1 153 5861 153 up down incorrect
539301.BSE Arvind SmartSpaces Limited 20231107 0 348 348 331.2 336.05 740 336.05 down down correct
539302.BSE Power Mech Projects Limited 20231107 0 3753.7 3753.7 3617.15 3698.4 3090 3698.4 down down correct
539309.BSE Rama Steel Tubes Limited 20231107 0 36.43 37.25 35.32 37.05 255861 37.05 up up correct
539331.BSE Veto Switchgears and Cables Limited 20231107 0 118 118 115 115.95 6826 115.95 down down correct
539332.BSE Navkar Corporation Limited 20231107 0 58.54 59.28 57.89 58.83 23455 58.83 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20231107 0 4.08 4.08 4.08 4.08 3374 4.08
539353.BSE Sal Automotive Limited 20231107 0 417 417 408.05 415.95 461 415.95 down down correct
539354.BSE Polyspin Exports Limited 20231107 0 48 48 47.85 47.85 12 47.85 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20231107 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20231107 0 25.49 25.49 24.7 24.99 2647 24.99 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20231107 0 158.2 160 155 158.85 792 158.85 up up correct
539400.BSE Mallcom (India) Limited 20231107 0 1091.2 1093.7 1075.2 1084.05 542 1084.05 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20231107 0 51.69 51.69 48.6 49.33 65469 49.33 down down correct
539408.BSE Kuber Udyog Limited 20231107 0 9.07 9.07 9.05 9.05 3108 9.05 down down correct
539428.BSE Tejnaksh Healthcare Limited 20231107 0 30.69 30.69 30 30.37 17694 30.37 down down correct
539447.BSE Beardsell Limited 20231107 0 46.4 47 45.11 46.42 18299 46.42 up up correct
539448.BSE InterGlobe Aviation Limited 20231107 0 2542.45 2588.9 2542.45 2585.1 15538 2585.1 up up correct
539450.BSE S H Kelkar and Company Limited 20231107 0 156 156.4 152.5 153 36139 153 down down correct
539455.BSE Aryavan Enterprise Limited 20231107 0 30.58 30.58 30.58 30.58 0 30.58
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20231107 0 0.77 0.78 0.76 0.76 3385175 0.76 down down correct
539479.BSE GTV Engineering Limited 20231107 0 350 350 348.55 348.8 349 348.8 down down correct
539518.BSE Uday Jewellery Industries Limited 20231107 0 128 129.7 126.6 127.1 1803 127.1 down down correct
539525.BSE Navketan Merchants Limited 20231107 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20231107 0 633.5 659.95 632.65 632.65 1966 632.65 down down correct
539542.BSE Lux Industries Limited 20231107 0 1420 1525 1347.2 1357.2 43497 1357.2 down up incorrect
539551.BSE Narayana Hrudayalaya Limited 20231107 0 1043.75 1090 1036.5 1083.25 25738 1083.25 up up correct
539562.BSE Kayel Securities Ltd 20231107 0 29.92 30.1 29.2 29.95 22816 29.95 up down incorrect
539593.BSE Shivansh Finserve Limited 20231107 0 4.39 4.39 4.09 4.38 2280 4.38 down down correct
539594.BSE Mishtann Foods Limited 20231107 0 13.06 13.29 12.92 13.14 5408883 13.14 up up correct
539636.BSE Precision Camshafts Limited 20231107 0 257.05 257.9 253.3 254.35 7508 254.35 down down correct
539658.BSE TeamLease Services Limited 20231107 0 2408.65 2500 2408.65 2472.75 769 2472.75 up up correct
539659.BSE Vidli Restaurants Limited 20231107 0 69.5 69.5 65.21 68.58 457 68.58 down up incorrect
539660.BSE Best Agrolife Limited 20231107 0 1086 1104.95 1070.05 1082.85 40489 1082.85 down down correct
539661.BSE Ace Men Engg Works Limited 20231107 0 60 60 56 56.73 2800 56.73 down down correct
539678.BSE Quick Heal Technologies Limited 20231107 0 322.25 344.6 321.2 333.7 110248 333.7 up up correct
539679.BSE Kapil Raj Finance Limited 20231107 0 17.78 17.78 16.16 17.52 880 17.52 down down correct
539686.BSE K.P. Energy Limited 20231107 0 523 527.9 495.95 495.95 162860 495.95 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20231107 0 866 905.7 866 891.6 4792 891.6 up down incorrect
539742.BSE Simbhaoli Sugars Limited 20231107 0 33.01 34.39 32.7 33.36 13201 33.36 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20231107 0 3.89 3.89 3.89 3.89 0 3.89
539785.BSE Pudumjee Paper Products Limited 20231107 0 47.74 48.35 47.17 47.78 15707 47.78 up up correct
539787.BSE HealthCare Global Enterprises Limited 20231107 0 370.75 370.8 364.4 365.8 2314 365.8 down down correct
539798.BSE Umiya Tubes Limited 20231107 0 6.25 6.35 6.06 6.06 1705 6.06 down up incorrect
539799.BSE Bharat Wire Ropes Limited 20231107 0 271 271 263.1 264.9 21109 264.9 down down correct
539800.BSE Chd Chemicals Limited 20231107 0 4.88 5.15 4.88 4.93 3418 4.93 up up correct
539807.BSE Infibeam Avenues Limited 20231107 0 20.71 20.83 20 20.27 3620770 20.27 down down correct
539814.BSE Le Lavoir Limited 20231107 0 108 110.75 104.3 104.3 6737 104.3 down down correct
539835.BSE Superior Finlease Limited 20231107 0 1.85 1.96 1.78 1.79 59328 1.79 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20231107 0 645 670 624.05 654.4 22616 654.4 up up correct
539841.BSE Lancer Container Lines Limited 20231107 0 87.31 88.94 85.92 87.05 632593 87.05 down down correct
539871.BSE Thyrocare Technologies Limited 20231107 0 546.45 553.1 544.1 545.8 782 545.8 down down correct
539874.BSE Ujjivan Financial Services Limited 20231107 0 562.95 562.95 546.95 556.5 54843 556.5 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20231107 0 2347.2 2347.2 2320.1 2320.75 49 2320.75 down down correct
539884.BSE Darshan Orna Limited 20231107 0 2.63 2.87 2.61 2.76 105697 2.76 up up correct
539894.BSE Madhav Infra Projects Ltd 20231107 0 6.47 6.59 6.04 6.12 717278 6.12 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20231107 0 8.23 8.25 8.16 8.18 120405 8.18 down up incorrect
539956.BSE TAAL Enterprises Limited 20231107 0 2269 2286.9 2150 2205 1047 2205 down down correct
539963.BSE Zeal Aqua Limited 20231107 0 8 8.13 7.6 7.83 53439 7.83 down down correct
539978.BSE Quess Corp Limited 20231107 0 436 453.95 430.8 437.95 96625 437.95 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20231107 0 2153.2 2255 2153.2 2200.5 57 2200.5 up up correct
539986.BSE Commercial Syn Bags Limited 20231107 0 66 68.5 65.01 67.01 84342 67.01 up up correct
540047.BSE Dilip Buildcon Limited 20231107 0 330.95 347.95 324.65 345 236722 345 up up correct
540048.BSE S.P. Apparels Limited 20231107 0 602.15 602.15 555.65 595.25 11735 595.25 down down correct
540064.BSE Future Retail Limited 20231107 0 3 3.1 3 3.07 101823 3.07 up up correct
540073.BSE BLS International Services Limited 20231107 0 280.95 280.95 271.35 276.15 162275 276.15 down down correct
540078.BSE Mitsu Chem Plast Limited 20231107 0 175 175 170 171.9 8886 171.9 down up incorrect
540083.BSE TV Vision Limited 20231107 0 3.72 3.72 3.72 3.72 1650 3.72
540108.BSE Tiaan Consumer Limited 20231107 0 3.25 3.25 3 3 9841 3 down up incorrect
540124.BSE G N A Axles Limited 20231107 0 440 440 427.55 429.6 19210 429.6 down down correct
540143.BSE Sagarsoft (India) Limited 20231107 0 140.6 142 139.6 140 1384 140 down down correct
540145.BSE Valiant Organics Limited 20231107 0 470.25 470.25 456 467.3 6093 467.3 down down correct
540146.BSE Aditya Consumer Marketing Limited 20231107 0 68.95 69.95 67.99 67.99 9000 67.99 down down correct
540147.BSE Shashijit Infraprojects Limited 20231107 0 6.74 6.74 6.3 6.7 20708 6.7 down down correct
540173.BSE PNB Housing Finance Limited 20231107 0 740.65 746.1 730.5 733.7 16734 733.7 down up incorrect
540203.BSE Sheela Foam Limited 20231107 0 1080 1081.55 1071 1074 709 1074 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20231107 0 12.17 12.17 11.7 11.75 77321 11.75 down up incorrect
540212.BSE TCI Express Limited 20231107 0 1335.3 1344.9 1332.25 1335.2 1633 1335.2 down down correct
540222.BSE Laurus Labs Limited 20231107 0 370.15 373.75 369.1 370.1 24982 370.1 down down correct
540268.BSE Dhanvarsha Finvest Limited 20231107 0 74.9 74.9 69.45 70.83 170763 70.83 down down correct
540311.BSE Jitf Infralogistics Ltd 20231107 0 470 489.9 470 478.3 2135 478.3 up down incorrect
540360.BSE Leading Leasing Finance And Investment Company Limited 20231107 0 2.71 2.76 2.63 2.67 181686 2.67 down down correct
540366.BSE Music Broadcast Limited 20231107 0 14.4 14.4 14.01 14.01 40118 14.01 down down correct
540376.BSE Avenue Supermarts Limited 20231107 0 3641.05 3661.85 3637 3653.8 3922 3653.8 up up correct
540401.BSE Maximus International Limited 20231107 0 17.09 17.09 16.75 16.96 81491 16.96 down down correct
540403.BSE CL Educate Limited 20231107 0 78.48 79 77.21 77.72 2873 77.72 down up incorrect
540497.BSE S Chand and Company Limited 20231107 0 251.9 253.1 250 252.6 2047 252.6 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20231107 0 79.94 79.94 78.3 79.3 566140 79.3 down down correct
540544.BSE PSP Projects Limited 20231107 0 790 790 775.75 779.65 7213 779.65 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20231107 0 12.75 12.75 12.01 12.17 29854 12.17 down down correct
540575.BSE Star Cement Limited 20231107 0 161 161 157.7 157.95 12050 157.95 down down correct
540590.BSE Riddhi Corporate Services Limited 20231107 0 159.25 159.25 159.25 159.25 2406 159.25
540595.BSE Tejas Networks Limited 20231107 0 849.05 853.95 845.3 849 13999 849 down down correct
540596.BSE Eris Lifesciences Limited 20231107 0 862.05 882.05 857.5 869 3186 869 up up correct
540615.BSE 7NR Retail Limited 20231107 0 0.45 0.47 0.44 0.46 275308 0.46 up up correct
540642.BSE Salasar Techno Engineering Limited 20231107 0 45.61 46.87 45.61 46.41 61093 46.41 up up correct
540648.BSE Palash Securities Limited 20231107 0 110.55 116.7 110.5 112 3794 112 up down incorrect
540649.BSE Avadh Sugar & Energy Limited 20231107 0 761.05 767.8 747.85 749.4 11307 749.4 down up incorrect
540650.BSE Magadh Sugar & Energy Limited 20231107 0 784.1 789.95 762.55 767.8 5242 767.8 down up incorrect
540651.BSE Jigar Cables Limited 20231107 0 43 43 43 43 0 43
540653.BSE Sintex Plastics Technology Limited 20231107 0 1.28 1.28 1.28 1.28 373332 1.28
540673.BSE SIS Limited 20231107 0 430.9 431.95 423.4 425.05 918 425.05 down down correct
540678.BSE Cochin Shipyard Limited 20231107 0 1024.95 1067 1013.2 1042 361295 1042 up up correct
540680.BSE KIOCL Limited 20231107 0 330 342 324.2 334.55 84959 334.55 up up correct
540686.BSE Smruthi Organics Limited 20231107 0 178 179 166.6 177.2 5845 177.2 down down correct
540692.BSE Apex Frozen Foods Limited 20231107 0 224.7 224.7 219 220.1 1085 220.1 down down correct
540702.BSE Lasa Supergenerics Limited 20231107 0 25.94 26.58 25.75 25.91 9878 25.91 down down correct
540704.BSE Matrimony.com Limited 20231107 0 574.75 574.8 571.8 573.75 55 573.75 down down correct
540709.BSE Reliance Home Finance Limited 20231107 0 2.03 2.03 2.03 2.03 337806 2.03
540710.BSE Capacit'e Infraprojects Limited 20231107 0 215.55 215.85 207.9 209 46123 209 down down correct
540715.BSE Sagar Diamonds Limited 20231107 0 44 46.89 44 46 21000 46 up up correct
540716.BSE ICICI Lombard General Insurance Company Limited 20231107 0 1357.05 1388 1357.05 1379.15 5026 1379.15 up up correct
540719.BSE SBI Life Insurance Company Limited 20231107 0 1331.85 1344.55 1320.35 1340.65 12334 1340.65 up up correct
540724.BSE Prataap Snacks Limited 20231107 0 837.4 838.95 816.2 821.95 344 821.95 down down correct
540726.BSE Trident Texofab Limited 20231107 0 64.69 71 64.69 69.53 18557 69.53 up up correct
540730.BSE Mehai Technology Limited 20231107 0 17.03 17.2 16.5 17.02 14913 17.02 down down correct
540735.BSE IRIS Business Services Limited 20231107 0 125.5 125.5 117 125.5 16960 125.5
540737.BSE Shree Ganesh Remedies Limited 20231107 0 499.85 499.85 486.1 497.65 3663 497.65 down down correct
540743.BSE Godrej Agrovet Limited 20231107 0 488 495 477.9 480.65 14926 480.65 down down correct
540749.BSE MAS Financial Services Limited 20231107 0 917 917 895.45 896.65 1869 896.65 down down correct
540750.BSE Indian Energy Exchange Limited 20231107 0 132.95 134.35 131.75 133 211867 133 up up correct
540755.BSE General Insurance Corporation of India 20231107 0 227.95 228.7 222.85 227.8 25841 227.8 down up incorrect
540756.BSE Kaarya Facilities and Services Limited 20231107 0 5.85 5.85 5.85 5.85 0 5.85
540757.BSE Sheetal Cool Products Limited 20231107 0 366.35 366.55 353 355.2 6144 355.2 down down correct
540768.BSE Mahindra Logistics Limited 20231107 0 367.95 367.95 361.55 364.45 13351 364.45 down down correct
540769.BSE The New India Assurance Company Limited 20231107 0 141.05 144.4 141.05 143.7 20427 143.7 up up correct
540775.BSE Khadim India Ltd 20231107 0 404.1 414 394.95 408.45 8206 408.45 up up correct
540776.BSE 5paisa Capital Ltd. 20231107 0 458.55 458.55 440.95 443.9 4239 443.9 down up incorrect
540777.BSE HDFC Life Insurance Company Limited 20231107 0 623.75 624.25 615 622.55 28799 622.55 down up incorrect
540782.BSE Sanghvi Brands Ltd 20231107 0 25.65 26.93 25.65 26.93 21000 26.93 up up correct
540789.BSE Diligent Media Corporation Limited 20231107 0 4.84 4.84 4.84 4.84 26092 4.84
540797.BSE Shalby Ltd. 20231107 0 289 294.05 288.5 290.4 22763 290.4 up down incorrect
540798.BSE Future Supply Chain Solutions Ltd. 20231107 0 9.7 10.13 9.68 9.87 5007 9.87 up up correct
540809.BSE Mrc Exim Ltd. 20231107 0 12.8 12.8 12.1 12.27 55993 12.27 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20231107 0 27.9 28.73 27.45 28.02 5056 28.02 up up correct
540879.BSE Apollo Micro Systems Ltd. 20231107 0 107.32 113.61 104.45 113.61 1210331 113.61 up up correct
540901.BSE Praxis Home Retail Ltd. 20231107 0 28.15 28.15 28.15 28.15 8315 28.15
540902.BSE Amber Enterprises India Ltd. 20231107 0 3355.95 3430 3279.35 3394.8 17659 3394.8 up up correct
540937.BSE Medico Remedies Ltd 20231107 0 75 75.63 74 74.82 1412 74.82 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20231107 0 20.25 20.4 19.7 20.2 54865 20.2 down down correct
540975.BSE Aster DM Healthcare Ltd 20231107 0 329.5 338.25 329.5 336.05 9103 336.05 up up correct
541019.BSE H.G. Infra Engineering Limited 20231107 0 895.05 911.45 875.15 879.25 6010 879.25 down down correct
541083.BSE Inflame Appliances Limited 20231107 0 632 651 632 649.55 11000 649.55 up up correct
541096.BSE Bharat Parenterals Limited 20231107 0 618 618 603 618 462 618
541143.BSE Bharat Dynamics Limited 20231107 0 1044.95 1055.05 1033.7 1045.9 15067 1045.9 up up correct
541144.BSE Active Clothing Co Limited 20231107 0 79.34 79.34 75.77 78.09 196043 78.09 down down correct
541153.BSE Bandhan Bank Limited 20231107 0 218.95 219 215.7 216.15 204167 216.15 down down correct
541163.BSE Sandhar Technologies Limited 20231107 0 398.6 403.55 392.55 396.7 2385 396.7 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20231107 0 403.5 413.5 399.65 409.95 26795 409.95 up up correct
541206.BSE Orissa Bengal Carrier Limited 20231107 0 63.5 63.5 60.7 61.02 19584 61.02 down down correct
541233.BSE Lemon Tree Hotels Limited 20231107 0 115.7 117.5 113.85 116.3 538683 116.3 up up correct
541269.BSE Chemfab Alkalis Limited 20231107 0 370.05 370.05 359.1 360 714 360 down down correct
541301.BSE Orient Electric Limited 20231107 0 219 220.25 217.55 218.15 12244 218.15 down down correct
541304.BSE Indo Us Bio-Tech Limited 20231107 0 198.9 198.9 198.9 198.9 2000 198.9
541336.BSE IndoStar Capital Finance Limited 20231107 0 173.75 174.7 171.5 173.1 6323 173.1 down down correct
541352.BSE Megastar Foods Limited 20231107 0 292.35 345 289.45 333.45 112451 333.45 up up correct
541400.BSE ZIM Laboratories Limited 20231107 0 123.1 123.5 120.35 120.55 7062 120.55 down down correct
541450.BSE Adani Green Energy Limited 20231107 0 939.75 953.2 918 933.2 58787 933.2 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20231107 0 333.35 341.65 327.25 337.4 9695 337.4 up up correct
541545.BSE Talwalkars Healthclubs Limited 20231107 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20231107 0 0.88 0.92 0.88 0.91 273379 0.91 up up correct
541556.BSE RITES Limited 20231107 0 452.75 457.2 447.05 449.25 20920 444.75 down up incorrect
541557.BSE Fine Organic Industries Limited 20231107 0 4300 4304.3 4237.95 4247.35 3815 4247.35 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20231107 0 47.94 47.94 43 44.55 6869 44.55 down down correct
541700.BSE TCNS Clothing Co. Limited 20231107 0 360.6 364.05 357.45 360.7 15355 360.7 up up correct
541770.BSE CreditAccess Grameen Limited 20231107 0 1696.95 1714.95 1666.95 1681.1 8526 1681.1 down down correct
541929.BSE Synergy Green Industries Limited 20231107 0 245.15 245.15 245.15 245.15 1224 245.15
541956.BSE Ircon International Limited 20231107 0 146.85 154.9 145.5 152.5 1625890 152.5 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20231107 0 604 605 602.5 605 80 605 up up correct
541974.BSE Manorama Industries Limited 20231107 0 2244.95 2244.95 2130.9 2137.55 144 2137.55 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20231107 0 762.2 781.25 762.2 774.9 20072 774.9 up up correct
542012.BSE A-1 Acid Limited 20231107 0 369 371 369 370.2 53643 370.2 up up correct
542013.BSE Dolfin Rubbers Limited 20231107 0 117.95 117.95 116.5 116.6 405 116.6 down up incorrect
542019.BSE Shubham Polyspin Limited 20231107 0 17.51 17.99 17.4 17.58 7815 17.58 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20231107 0 524.95 526.6 512 523.25 4736 523.25 down down correct
542206.BSE Nivaka Fashions Limited 20231107 0 2.94 2.94 2.72 2.82 26602 2.82 down down correct
542231.BSE Nila Spaces Limited 20231107 0 3.25 3.26 3.17 3.23 75254 3.23 down down correct
542233.BSE Trejhara Solutions Limited 20231107 0 150.65 150.65 150.65 150.65 5080 150.65
542333.BSE RPSG Ventures Limited 20231107 0 540 559.2 535.5 538.5 5134 538.5 down down correct
542351.BSE Gloster Limited 20231107 0 871 885 841 847.65 5738 847.65 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20231107 0 86.94 88.01 86.11 86.43 1463 86.43 down down correct
542383.BSE Ritco Logistics Limited 20231107 0 236.05 248.75 231.1 239.65 8264 239.65 up up correct
542399.BSE Chalet Hotels Limited 20231107 0 586.95 587.95 572.1 577.1 7802 577.1 down down correct
542460.BSE The Anup Engineering Limited 20231107 0 2498.05 2544.1 2457.55 2482.2 829 2482.2 down down correct
542484.BSE Arvind Fashions Limited 20231107 0 347.9 374.05 334.9 366.7 144225 366.7 up up correct
542597.BSE MSTC Limited 20231107 0 441.95 441.95 428.4 433.25 17452 433.25 down down correct
542602.BSE Embassy Office Parks REIT 20231107 0 314.5 315.48 310.81 311.93 7026 311.93 down down correct
542627.BSE Chandni Machines Limited 20231107 0 22.63 22.63 22.63 22.63 6580 22.63
542649.BSE Rail Vikas Nigam Limited 20231107 0 155.5 158.5 154.5 156.2 441115 156.2 up up correct
542650.BSE Metropolis Healthcare Limited 20231107 0 1569.95 1569.95 1512.35 1518.95 26180 1518.95 down up incorrect
542651.BSE KPIT Technologies Limited 20231107 0 1253.05 1304 1251.1 1271.85 127888 1271.85 up up correct
542655.BSE Vikas Multicorp Limited 20231107 0 4.73 4.85 4.68 4.74 4489199 4.74 up down incorrect
542665.BSE Neogen Chemicals Limited 20231107 0 1593.05 1606.2 1566.45 1599.4 1423 1599.4 up up correct
542667.BSE White Organic Retail Limited 20231107 0 8.2 8.35 7.91 8.04 19614 8.04 down down correct
542669.BSE BMW Industries Ltd. 20231107 0 42 45.05 42 43.93 1754074 43.93 up up correct
542670.BSE Artemis Electricals Limited 20231107 0 18.69 18.69 17 18.04 81920 18.04 down down correct
542677.BSE Mahesh Developers Limited 20231107 0 8.65 8.65 8.25 8.25 238 8.25 down down correct
542684.BSE Prakash Pipes Limited 20231107 0 342 375 339.25 365.35 81376 365.35 up up correct
542685.BSE Digicontent Limited 20231107 0 19.81 20.34 19.5 19.82 588 19.82 up up correct
542721.BSE Anand Rayons Ltd. 20231107 0 40.9 40.9 36.95 37.79 69135 37.79 down up incorrect
542725.BSE SBC Exports Ltd. 20231107 0 29.78 29.78 28.25 28.59 764193 28.59 down up incorrect
542729.BSE DCM Nouvelle Ltd. 20231107 0 164.4 166 164 166 128 166 up up correct
542752.BSE Affle India Ltd. 20231107 0 1089.85 1089.85 1056.7 1066.6 3694 1066.6 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20231107 0 910 935 908 930.5 7841 930.5 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20231107 0 279.8 292.2 278.3 292.2 144128 292.2 up up correct
542772.BSE IIFL Wealth Management Ltd. 20231107 0 538 538 519.9 530.4 11499 526.4907 down down correct
542773.BSE IIFL Securities Ltd. 20231107 0 107.1 112.8 104.3 111.9 347544 111.9 up up correct
542774.BSE APM Finvest Ltd. 20231107 0 136.6 136.6 127.25 127.25 139040 127.25 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20231107 0 2714.95 2728 2686.05 2690 107765 2690 down down correct
542850.BSE Goblin India Ltd. 20231107 0 48.01 49 48 49 8000 49 up up correct
542851.BSE Gensol Engineering Ltd. 20231107 0 809.9 812.5 770 799.4 15278 799.4 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20231107 0 18.47 18.47 17.75 17.89 139934 17.89 down up incorrect
542862.BSE Shahlon Silk Industries Ltd. 20231107 0 17.45 17.45 16.7 17 5789 17 down down correct
542865.BSE Anuroop Packaging Ltd. 20231107 0 19.88 20.59 19.4 20.34 36031 20.34 up up correct
542867.BSE CSB Bank Ltd. 20231107 0 336.2 343.8 335 338.9 11605 338.9 up up correct
543282.BSE Niks Technology Limited 20231107 0 457.75 457.75 457.75 457.75 600 457.75
570001.BSE Tata Motors Limited 20231107 0 435.7 439.2 432.4 433.15 57056 433.15 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20231107 0 1200 1225 1179.35 1188.4 4727 1188.4 down up incorrect
590006.BSE Amrutanjan Health Care Limited 20231107 0 597.4 614.85 597.4 607.1 834 607.1 up down incorrect
590018.BSE Hisar Metal Industries Limited 20231107 0 175 178.4 170 173.6 3820 173.6 down down correct
590021.BSE Bharat Rasayan Limited 20231107 0 8797.9 8842.6 8777.05 8787.45 90 8787.45 down down correct
590022.BSE Eastern Silk Industries Limited 20231107 0 2.15 2.25 2.08 2.25 37598 2.25 up up correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20231107 0 710.05 727 705.1 710.3 77910 710.3 up down incorrect
590025.BSE Ginni Filaments Limited 20231107 0 26.01 26.65 26.01 26.41 12988 26.41 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20231107 0 69.34 69.34 67.75 68.97 80828 68.97 down down correct
590031.BSE De Nora India Limited 20231107 0 1680.1 1713.85 1680.1 1687.8 1870 1687.8 up up correct
590051.BSE Saksoft Limited 20231107 0 393.95 398 370.3 372.8 63014 372.8 down down correct
590062.BSE The Andhra Sugars Limited 20231107 0 110 110.7 109.5 109.75 14341 109.75 down down correct
590071.BSE Sundaram Finance Limited 20231107 0 3212.05 3382.9 3211.55 3342.45 3347 3342.45 up up correct
590072.BSE Sundaram Brake Linings Limited 20231107 0 621.1 621.1 618.9 618.9 201 618.9 down up incorrect
590073.BSE Wheels India Limited 20231107 0 669.3 673.65 664.7 670.65 1214 670.65 up up correct
590075.BSE Lambodhara Textiles Limited 20231107 0 161 161 158 158.15 1377 158.15 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20231107 0 51.31 51.5 51.09 51.14 2079 51.14 down down correct
590134.BSE Madras Fertilizers Limited 20231107 0 78 78.44 76.75 76.87 16238 76.87 down down correct
5PAISA.BSE 5paisa Capital Limited 20231107 0 458.55 458.55 440.95 443.9 4239 443.9 down down correct
AARTIIND.BSE Aarti Industries Limited 20231107 0 503.95 511.65 499.55 508.75 248151 508.75 up up correct
AAVAS.BSE Aavas Financiers Limited 20231107 0 1477.65 1477.65 1449.5 1461.7 11296 1461.7 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20231107 0 34.4 34.4 32.1 32.1 1086 32.1 down up incorrect
ABBOTINDIA.BSE Abbott India Limited 20231107 0 23298.9492 23800.9004 23177.3496 23754.5 417 23754.5 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20231107 0 99.4 99.4 96.05 97.75 4451 97.75 down down correct
ACE.BSE Action Construction Equipment Limited 20231107 0 872.9 877.5 830 834.6 31147 834.6 down up incorrect
ACGL.BSE Automobile Corporation of Goa Limited 20231107 0 1500 1500 1477.35 1483.9 303 1483.9 down down correct
ADANIENT.BSE Adani Enterprises Limited 20231107 0 2253.05 2260 2226.3 2232.6001 95047 2232.6001 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20231107 0 802.5 808.05 796.4 797.2 181434 797.2 down down correct
ADANIPOWER.BSE Adani Power Limited 20231107 0 393.7 401.85 380.1 383.3 648271 383.3 down down correct
ADANITRANS.BSE Adani Transmission Limited 20231107 0 785.8 785.8 756.7 762.7 30385 762.7 down down correct
ADCON.BSE Adcon Capital Services Limited 20231107 0 1.55 1.55 1.48 1.54 87130 1.54 down down correct
ADJIA.BSE Adjia Technologies Ltd 20231107 0 32 32 32 32 0 32
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20231107 0 122.85 122.85 117.57 118.4 30754 118.4 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20231107 0 315.2 337 315.2 326.9 33234 326.9 up up correct
ADVIKCA.BSE Advik Capital Limited 20231107 0 2.48 2.5 2.37 2.47 659988 2.47 down up incorrect
AJMERA.BSE Ajmera Realty & Infra India Limited 20231107 0 385.35 392.95 384.35 388.7 16843 388.7 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20231107 0 11.2 11.2 10.37 10.68 122301 10.68 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20231107 0 2448.25 2448.3 2373.55 2440.6499 2479 2440.6499 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20231107 0 80.01 82.9 80.01 82.9 10053 82.9 up up correct
ALICON.BSE Alicon Castalloy Limited 20231107 0 839.95 840 799.95 821.35 5290 821.35 down up incorrect
ALMONDZ.BSE Almondz Global Securities Limited 20231107 0 86.42 88.5 84.55 84.84 10560 84.84 down down correct
ALOKTEXT.BSE Alok Industries Limited 20231107 0 18.82 19.87 18.17 19.56 7371883 19.56 up down incorrect
AMAL.BSE Amal Ltd 20231107 0 323 330 321 327.05 3077 327.05 up up correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20231107 0 629.05 635 628 631.45 13696 626.6462 up up correct
AMDIND.BSE AMD Industries Limited 20231107 0 84.4 84.4 77.76 77.76 19064 77.76 down down correct
AMINTAN.BSE Amin Tannery Limited 20231107 0 2.29 2.29 2.18 2.23 49538 2.23 down up incorrect
ANDREWYU.BSE Andrew Yule & Company Limited 20231107 0 33.1 33.1 32.2 32.35 121368 32.35 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20231107 0 30.3 30.3 28.41 29.5 2845 29.5 down up incorrect
ANSINDUS.BSE ANS Industries Limited 20231107 0 13.04 13.04 13.04 13.04 11 13.04
APARINDS.BSE Apar Industries Limited 20231107 0 5149.9502 5162.7998 5066 5079.2002 3694 5079.2002 down down correct
ARCHITORG.BSE Archit Organosys Limited 20231107 0 55.8 55.8 54.13 54.77 13421 54.77 down up incorrect
ARENTERP.BSE Rajdarshan Industries Limited 20231107 0 35.63 35.63 35.63 35.63 0 35.63
ARFIN.BSE Arfin India Limited 20231107 0 40.88 41.01 40 40.51 36477 40.51 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20231107 0 2196.8 2209.8501 2155.1001 2171.1499 491 2171.1499 down down correct
ARVIND.BSE Arvind Limited 20231107 0 203.95 204 199.45 201.35 69632 201.35 down up incorrect
ASHNI.BSE Ashnisha Industries Limited 20231107 0 16.75 16.75 15.6 16.37 156899 16.37 down down correct
ASHRAM.BSE Ashram Online.com Limited 20231107 0 5.02 5.21 4.87 4.87 134 4.87 down down correct
ASIANPAINT.BSE Asian Paints Limited 20231107 0 3039.95 3040 3003 3033.5 10566 3033.5 down down correct
ASIANTILES.BSE Asian Granito India Limited 20231107 0 85.59 86 84 84.47 244910 84.47 down down correct
ASMTEC.BSE ASM Technologies Limited 20231107 0 474.6 484.7 474 475.4 3636 475.4 up up correct
ASTRAL.BSE Astral Poly Technik Limited 20231107 0 1878.35 1878.35 1845.4 1872.95 5042 1872.95 down down correct
ASYL.BSE Advance Syntex Limited 20231107 0 6.53 6.53 6.53 6.53 0 6.53
ATUL.BSE Atul Auto Ltd 20231107 0 6700.1001 6722.1001 6474.4502 6516.5498 3662 6516.5498 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20231107 0 80 89.9 78.59 86.98 24178 86.98 up down incorrect
AXISBANK.BSE Axis Bank Limited 20231107 0 1009.25 1022 1005.5 1021.1 93980 1021.1 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20231107 0 5403 5444.7998 5403 5419.2998 1445 5419.2998 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20231107 0 1055.35 1055.35 1018 1018.95 6809 1018.95 down up incorrect
BAJAJFINSV.BSE Bajaj Finserv Ltd 20231107 0 1595 1603.2 1550.55 1569.75 61774 1569.75 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20231107 0 34.66 35.1 33.43 34.23 5308290 34.23 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20231107 0 6901.0498 7086.1499 6901.0498 7066.1001 403 7066.1001 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20231107 0 7615 7635 7446.7002 7498.75 28279 7498.75 down up incorrect
BALAJITELE.BSE Balaji Telefilms Limited 20231107 0 74.8 75.79 74.31 74.8 23608 74.8
BALKRISIND.BSE Balkrishna Industries Limited 20231107 0 2552.05 2567.7 2549.8999 2556.8 1761 2556.8 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20231107 0 485.25 494.8 477.4 484.35 70770 484.35 down down correct
BAPACK.BSE B & A Packaging India Limited 20231107 0 190 192 190 192 84 192 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20231107 0 46.2 46.2 45.1 45.29 5406 45.29 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20231107 0 0.97 0.98 0.95 0.97 457604 0.97
BEEKAY.BSE Beekay Steel Industries Limited 20231107 0 705.9 778 705.9 719.9 5447 719.9 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20231107 0 961.55 1000 961.55 970 349 970 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20231107 0 28.36 28.36 25.67 27.15 88894 27.15 down down correct
BFLAFL.BSE BFL Asset Finvest Limited 20231107 0 16.1 16.61 15.3 16.61 62461 16.61 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20231107 0 939.1 939.1 932.8 937 32647 937 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20231107 0 40 41 39.01 40 1201 40
BIGBLOC.BSE Bigbloc Construction Limited 20231107 0 154.7 155.4 151.6 152.3 28162 152.1 down down correct
BIOCON.BSE Biocon Limited 20231107 0 225.65 226 223.75 225.3 95635 225.3 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20231107 0 48.99 49.6 48.95 49.24 831 49.24 up down incorrect
BLACKROSE.BSE Black Rose Industries Limited 20231107 0 141.55 164.4 141.55 158.35 268596 158.35 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20231107 0 403 403.85 400.75 402.3 7479 402.3 down down correct
BNL.BSE Beekay Niryat Limited 20231107 0 35.91 35.91 34.1 34.45 5199 34.45 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20231107 0 75 76.44 74.51 74.7 14431 74.7 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20231107 0 419.75 441.9 417.7 435.65 23503 435.65 up up correct
BOSCHLTD.BSE Bosch Limited 20231107 0 19550 19775 19550 19757.4004 292 19757.4004 up down incorrect
BPCL.BSE Bharat Petroleum Corporation Limited 20231107 0 367.85 373.7 366.15 372.7 179721 372.7 up up correct
BRNL.BSE Bharat Road Network Limited 20231107 0 42.1 42.94 41.55 42.36 16004 42.36 up down incorrect
BSOFT.BSE BSOFT 20231107 0 592.35 598.95 581.05 584 118080 581.5 down down correct
BURGERKING.BSE Burger King India Limited 20231107 0 117.7 119.4 114.95 118 62011 118 up up correct
CANBK.BSE Canara Bank 20231107 0 384.4 390 382.65 387.8 139681 387.8 up up correct
CASTROLIND.BSE Castrol India Limited 20231107 0 134.9 134.9 132.3 132.9 95817 132.9 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20231107 0 9.01 9.58 9.01 9.58 100105 9.58 up up correct
CEATLTD.BSE CEAT Limited 20231107 0 2118.5 2119.75 2095 2099.3999 9238 2099.3999 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20231107 0 7.15 7.35 6.93 7.03 120558 7.03 down up incorrect
CESC.BSE CESC Limited 20231107 0 86.16 87.59 86.16 87 109346 87 up up correct
CGCL.BSE Capri Global Capital Limited 20231107 0 748.4 770 748.4 762.45 77942 762.45 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20231107 0 429.95 438 420 433.9 2956 433.9 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20231107 0 214.15 216 209.9 212.45 20777 212.45 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20231107 0 140.9 160 135.65 141.4 15235 141.4 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20231107 0 35.23 35.23 35.23 35.23 0 35.23
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20231107 0 4.9 4.9 4.8 4.8 7066 4.8 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20231107 0 1168.95 1168.95 1114.15 1142.1 127632 1142.1 down down correct
CIL.BSE Citizen Infoline Limited 20231107 0 24.55 26.26 24.55 26.26 144 26.26 up up correct
CINEVISTA.BSE Cinevista Limited 20231107 0 17.99 18.4 17.05 17.85 13775 17.85 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20231107 0 24.5 24.5 24.5 24.5 1 24.5
COLPAL.BSE Colgate-Palmolive (India) Limited 20231107 0 2119.8999 2142 2110 2116.95 8501 2116.95 down down correct
COMFINTE.BSE Comfort Intech Limited 20231107 0 8.7 8.74 7.92 8.22 1786250 8.22 down down correct
COMPUSOFT.BSE Compucom Software Limited 20231107 0 22.45 22.45 21.85 22 15401 22 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20231107 0 85.59 86.1 84.26 85.54 87602 85.54 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20231107 0 43.6 45.86 43.3 45 84626 45 up up correct
CROWNTOURS.BSE Crown Tours Limited 20231107 0 25 25 25 25 2000 25
CSL.BSE Continental Securities Limited 20231107 0 5.3 5.3 5.1 5.17 9812 5.17 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20231107 0 118 118 115.7 118 339 118
CUB.BSE City Union Bank Ltd 20231107 0 138.9 139.2 136.8 138.25 59466 138.25 down down correct
CYIENT.BSE Cyient Limited 20231107 0 1699.95 1700 1653 1660.9 8760 1660.9 down down correct
DABUR.BSE Dabur India Limited 20231107 0 538.3 539.9 533 536.2 21510 533.4479 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20231107 0 51.85 53.05 51.46 52.21 1590 52.21 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20231107 0 574.95 584.35 562.3 566.9 34474 566.9 down down correct
DCBBANK.BSE DCB Bank Limited 20231107 0 113.8 117 112.4 113.1 116800 113.1 down up incorrect
DELTA.BSE Delta Industrial Resources Limited 20231107 0 14.76 14.76 14.06 14.76 767 14.76
DHRUV.BSE Dhruv Consultancy Services Limited 20231107 0 62.41 62.41 59.7 60.56 3364 60.56 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20231107 0 872.6 893.25 868.8 876.1 726 876.1 up up correct
DOLAT.BSE Dolat Investments Limited 20231107 0 59.05 59.15 56.05 57.93 71550 57.93 down down correct
DOLLAR.BSE Dollar Industries Limited 20231107 0 430.45 441.95 430.45 438.3 3912 438.3 up up correct
DONEAR.BSE Donear Industries Limited 20231107 0 98.01 101.7 98 100.66 3137 100.66 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20231107 0 5345.0498 5473.6499 5322.6001 5401.2002 17849 5401.2002 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20231107 0 309.7 309.7 309 309.45 102 309.45 down up incorrect
DSSL.BSE Dynacons Systems and Solutions Ltd 20231107 0 679.9 682.1 667.65 671.5 4902 671.5 down down correct
DUKEOFS.BSE Duke Offshore Limited 20231107 0 12.34 12.34 12.34 12.34 3821 12.34
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20231107 0 93.49 93.49 91 91.17 60543 91.17 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20231107 0 62.99 62.99 60 60.55 703 60.55 down up incorrect
DYNPRO.BSE Dynemic Products Limited 20231107 0 296.95 305.05 296.15 303.95 2565 303.95 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20231107 0 6.03 6.22 5.8 5.89 281610 5.89 down down correct
EIHOTEL.BSE EIH Limited 20231107 0 234.05 240.4 232.25 237.9 186096 237.9 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20231107 0 122.65 122.65 119.5 120.2 17009 120.2 down down correct
EMAMILTD.BSE Emami Limited 20231107 0 526 534.4 507.65 512.05 23647 512.05 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20231107 0 98.1 98.95 96.75 97.6 4357 97.6 down up incorrect
ENDURANCE.BSE Endurance Technologies Limited 20231107 0 1739.95 1739.95 1690 1719.2 3185 1719.2 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20231107 0 18.59 19.24 18.15 18.66 15048 18.66 up down incorrect
ENGINERSIN.BSE Engineers India Limited 20231107 0 129.5 132.3 127.25 130.4 322211 130.4 up up correct
ENTRINT.BSE Enterprise International Limited 20231107 0 22.5 22.5 20.85 20.89 160 20.89 down down correct
ESCORTS.BSE Escorts Limited 20231107 0 3079.3999 3174.45 3070.3 3124.75 9685 3124.75 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20231107 0 15.41 15.41 15.41 15.41 18236 15.41
ESTER.BSE Ester Industries Limited 20231107 0 91 91.85 87.4 87.93 35617 87.93 down down correct
EVEREADY.BSE Eveready Industries India Limited 20231107 0 361.5 370.4 352.6 359 22439 359 down down correct
EVERESTO.BSE Everest Organics Limited 20231107 0 122.8 122.8 117.65 118 801 118 down down correct
FEL.BSE Future Enterprises Limited 20231107 0 0.82 0.82 0.82 0.82 63380 0.82
FELDVR.BSE Future Enterprises Limited 20231107 0 5.4 5.4 5.13 5.3 3570 5.3 down up incorrect
FILTRA.BSE Filtra Consultants and Engineers Limited 20231107 0 40.55 41 40 40 15000 40 down down correct
GAIL.BSE GAIL (India) Limited 20231107 0 123.9 125.8 122.95 125.05 397905 125.05 up up correct
GALADAFIN.BSE Galada Finance Limited 20231107 0 10.6 10.6 10.6 10.6 367 10.6
GANDHITUBE.BSE Gandhi Special Tubes Limited 20231107 0 696 724.05 696 702.25 920 702.25 up down incorrect
GANECOS.BSE Ganesha Ecosphere Limited 20231107 0 859.2 860 849.9 856.1 1053 856.1 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20231107 0 375.25 377.6 372.55 376.2 2912 376.2 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20231107 0 7.53 7.53 7.53 7.53 2000 7.53
GCMSECU.BSE GCM Securities Limited 20231107 0 1.31 1.31 1.31 1.31 106938 1.31
GENPHARMA.BSE Generic Pharmasec Ltd 20231107 0 4.09 4.1 4 4.05 341135 4.05 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20231107 0 255.95 255.95 249.1 251.7 66758 251.7 down down correct
GEPIL.BSE GE Power India Limited 20231107 0 178.75 179 176.75 178.1 6848 178.1 down down correct
GHCL.BSE GHCL Limited 20231107 0 565.05 567.95 546 556.9 74243 556.9 down up incorrect
GITARENEW.BSE Gita Renewable Energy Limited 20231107 0 113.75 113.75 110.05 112.35 1934 112.35 down down correct
GKB.BSE GKB Ophthalmics Limited 20231107 0 109 109.85 101.99 102 5701 102 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20231107 0 94 99 94 97.61 3681 97.61 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20231107 0 37.3 38.5 36.3 38.49 14051 38.49 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20231107 0 315.55 328.2 307.1 320.15 610883 320.15 up up correct
GODAVARI.BSE Godavari Drugs Limited 20231107 0 90.5 94 90.4 91.62 18521 91.62 up down incorrect
GODREJIND.BSE Godrej Industries Limited 20231107 0 672.9 672.9 657 658.2 8309 658.2 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20231107 0 93.4 97.75 93.4 97.35 1205 97.35 up up correct
GOKAKTEX.BSE Gokak Textiles Limited 20231107 0 66.81 66.81 66 66.81 5384 66.81
GOKULAGRO.BSE Gokul Agro Resources Limited 20231107 0 121.05 122.05 117 118.2 18533 118.2 down up incorrect
GOLDENTOBC.BSE Golden Tobacco Limited 20231107 0 52.9 54.89 51.4 51.43 309 51.43 down down correct
GOLDIAM.BSE Goldiam International Limited 20231107 0 129.45 129.45 126.7 127.45 24927 127.45 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20231107 0 103.35 105.95 103 105.55 1047 105.55 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20231107 0 127.9 128.95 125 125.25 71951 125.25 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20231107 0 116.05 117.9 112.1 112.95 227771 112.95 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20231107 0 131.75 131.75 129.35 130 50858 130 down down correct
GSPL.BSE Gujarat State Petronet Limited 20231107 0 282.35 288.9 276.65 279.35 159008 279.35 down down correct
GSS.BSE GSS Infotech Limited 20231107 0 199.95 199.95 191 194.95 3611 194.95 down down correct
GTL.BSE GTL Limited 20231107 0 8.49 8.6 8.3 8.5 201294 8.5 up down incorrect
GTLINFRA.BSE GTL Infrastructure Limited 20231107 0 1.07 1.07 1.06 1.07 17398760 1.07
HAL.BSE Hindustan Aeronautics Limited 20231107 0 1943.6 2022.3 1929.8 2016.9 71249 2016.9 up down incorrect
HALDER.BSE Halder Venture Limited 20231107 0 310 317 301.25 305 226 305 down down correct
HARIAEXPO.BSE Haria Exports Limited 20231107 0 4.7 4.7 4.32 4.6 1169 4.6 down up incorrect
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20231107 0 1.75 1.8 1.7 1.75 429 1.75
HAWKINCOOK.BSE Hawkins Cookers Limited 20231107 0 7000 7375 6902 7167.2998 2604 7167.2998 up up correct
HBANKETF.BSE HDFC Mutual Fund 20231107 0 440.79 442.99 437.84 442.45 738 442.45 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20231107 0 6.6 6.79 6.6 6.7 802 6.7 up down incorrect
HBLPOWER.BSE HBL Power Systems Limited 20231107 0 308.4 318 306 309.25 225561 309.25 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20231107 0 16.5 16.95 15.9 16.01 108762 16.01 down up incorrect
HCLTECH.BSE HCL Technologies Limited 20231107 0 1270 1277.6 1267.85 1273.85 16940 1273.85 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20231107 0 2780 2788.3501 2748.1001 2773.8 8596 2773.8 down down correct
HDFCBANK.BSE HDFC Bank Limited 20231107 0 1496.95 1496.95 1477.2 1488.6 408634 1488.6 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20231107 0 191 191 187.9 189.1 18310 189.1 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20231107 0 3198.8501 3198.8501 3123.45 3131.45 6594 3131.45 down down correct
HIL.BSE HIL Limited 20231107 0 2645 2690 2600 2607.8501 410 2607.8501 down down correct
HINDALCO.BSE Hindalco Industries Limited 20231107 0 484.45 491.25 480.35 483.3 233053 483.3 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20231107 0 17.03 17.43 17.03 17.43 456551 17.43 up up correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20231107 0 166.15 173.5 164.9 171.95 94047 171.95 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20231107 0 2495.2 2505 2486 2500.25 157422 2500.25 up up correct
HIRECT.BSE Hind Rectifiers Limited 20231107 0 673.95 682.05 601.65 630.7 19397 630.7 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20231107 0 80.5 81 78.65 80.19 27797 80.19 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20231107 0 34.95 35.25 34.2 34.61 49176 34.61 down down correct
HONAUT.BSE Honeywell Automation India Limited 20231107 0 37458.6016 37599.5 37117.1016 37206.75 62 37206.75 down down correct
HPL.BSE HPL Electric & Power Limited 20231107 0 194.05 198.7 194.05 196.1 17114 196.1 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20231107 0 251.95 256.95 248 254.35 50860 254.35 up down incorrect
ICICIBANK.BSE ICICI Bank Limited 20231107 0 944.35 950.8 930.7 948.35 310880 948.35 up down incorrect
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20231107 0 521.95 539 517 537.8 60845 537.8 up up correct
ICSL.BSE Integrated Capital Services Ltd 20231107 0 4.73 4.87 4.46 4.87 24717 4.87 up up correct
IDEA.BSE Vodafone Idea Limited 20231107 0 13.62 14.01 13.35 13.87 38202540 13.87 up up correct
IFCI.BSE IFCI Limited 20231107 0 23.69 24.05 23.2 23.56 5197947 23.56 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20231107 0 597 650 572.55 623.15 55279 623.15 up up correct
IFINSEC.BSE India Finsec Limited 20231107 0 45 47.39 45 47.39 354 47.39 up up correct
IIFL.BSE IIFL Finance Limited 20231107 0 610.05 619.3 609.95 615.1 14161 615.1 up up correct
IISL.BSE Indian Infotech Software Ltd 20231107 0 3.21 3.21 3.21 3.21 3307 3.21
IMPAL.BSE India Motor Parts & Accessories Limited 20231107 0 823.45 850 814.5 822.6 932 822.6 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20231107 0 233.8 235 228.1 234.5 4485 234.5 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20231107 0 11.77 12.27 11.77 12 726 12 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20231107 0 54.72 59 54.6 54.89 28377 54.89 up up correct
INDRAIND.BSE Indra Industries Limited 20231107 0 5.93 5.93 5.37 5.6 511 5.6 down down correct
INDRENEW.BSE Ind Renewable Energy Limited 20231107 0 28.71 28.71 28.14 28.71 17433 28.71
INDUSFINL.BSE Indus Finance Limited 20231107 0 26.57 26.57 25.82 25.82 6576 25.82 down down correct
INDUSINDBK.BSE IndusInd Bank Limited 20231107 0 1470.8 1489 1463.75 1486.3 62969 1486.3 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20231107 0 184.75 187.35 183.4 185.95 186418 185.95 up up correct
INFY.BSE Infosys Limited 20231107 0 1402.5 1405.85 1395.3 1404.35 101776 1404.35 up down incorrect
INTSTOIL.BSE Inter State Oil Carrier Limited 20231107 0 36.31 38.9 36.31 38.42 5188 38.42 up up correct
IOB.BSE Indian Overseas Bank 20231107 0 39.83 40.2 39.3 39.55 2791445 39.55 down down correct
IOC.BSE Indian Oil Corporation Limited 20231107 0 100.1 104.2 98.8 104.04 10242580 98.9866 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20231107 0 442.95 443.95 435.5 441.35 23808 441.35 down down correct
ISWL.BSE India Steel Works Limited 20231107 0 1.97 2.1 1.97 2.03 37778 2.03 up down incorrect
ITC.BSE ITC Limited 20231107 0 435.15 435.15 432.15 432.75 110826 432.75 down down correct
ITDCEM.BSE ITD Cementation India Limited 20231107 0 212.15 218.5 212.15 216.55 94498 216.55 up up correct
IVC.BSE IL&FS Investment Managers Limited 20231107 0 10.09 10.8 9.88 10.19 579221 10.19 up up correct
IWP.BSE The Indian Wood Products Company Limited 20231107 0 34.95 34.95 33.51 33.68 10810 33.68 down down correct
IZMO.BSE Izmo Ltd 20231107 0 222.1 224.9 214.25 215.1 3804 215.1 down up incorrect
JAGANLAM.BSE Jagan Lamps Limited 20231107 0 83.75 85.99 80.56 84.77 3981 84.77 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20231107 0 100.93 100.93 97 97.83 14958 97.83 down down correct
JAICORPLTD.BSE Jai Corp Limited 20231107 0 302 317.15 300 314.15 304175 314.15 up up correct
JAIPAN.BSE Jaipan Industries Limited 20231107 0 42.99 43.67 41.36 42.24 4694 42.24 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20231107 0 253.1 254.7 253.1 253.25 28 253.25 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20231107 0 3800 3800 3800 3800 0 3800
JAYBARMARU.BSE Jay Bharat Maruti Limited 20231107 0 106.5 109.5 106.5 108.45 692 108.45 up up correct
JAYCH.BSE Jayshree Chemicals Limited 20231107 0 8.54 8.74 8.12 8.6 22771 8.6 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20231107 0 39.56 39.56 38.2 39.15 945118 39.15 down up incorrect
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20231107 0 100.49 100.55 99.38 100.06 1177 100.06 down up incorrect
JCTLTD.BSE JCT Limited 20231107 0 2.75 2.78 2.67 2.74 902050 2.74 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20231107 0 5.92 5.92 5.92 5.92 693 5.92
JHACC.BSE Jhaveri Credits and Capital Limited 20231107 0 196.2 196.2 196.2 196.2 2116 196.2
JHS.BSE JHS Svendgaard Laboratories Limited 20231107 0 21.65 22.05 21.4 21.66 2973 21.66 up up correct
JINDALSAW.BSE Jindal Saw Limited 20231107 0 476.95 485.3 468.15 482.7 128279 482.7 up down incorrect
JINDALSTEL.BSE Jindal Steel & Power Limited 20231107 0 623 633.35 619.7 630.8 112833 630.8 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20231107 0 653.65 678.15 648.5 673.25 11029 673.25 up down incorrect
JISLDVREQS.BSE Jain Irrigation Systems Limited 20231107 0 31 31.5 31 31.5 473 31.5 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20231107 0 59.7 60.74 59.2 59.64 279873 59.64 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20231107 0 20.68 20.68 20.68 20.68 1 20.68
JKIL.BSE J. Kumar Infraprojects Limited 20231107 0 420.1 421.65 414.8 417.1 5599 417.1 down down correct
JKPAPER.BSE JK Paper Limited 20231107 0 377.95 377.95 368.2 369.35 19977 369.35 down down correct
JMFINANCIL.BSE JM Financial Limited 20231107 0 86.29 86.29 82.88 83.35 198090 83.35 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20231107 0 16 18.17 16 18.07 14373320 18.07 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20231107 0 12.66 14.32 12.64 14.17 196173600 14.17 up up correct
JPTSEC.BSE JPT Securities Limited 20231107 0 9.09 9.09 9.09 9.09 0 9.09
JSL.BSE Jindal Stainless Limited 20231107 0 447.5 457.15 444.95 453 81190 453 up up correct
JSWSTEEL.BSE JSW Steel Limited 20231107 0 753.5 759.25 746.4 747.65 36384 747.65 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20231107 0 77.84 77.84 75.35 75.35 59518 75.35 down up incorrect
JTEKTINDIA.BSE JTEKT India Ltd 20231107 0 138 140.4 136.3 138.55 14085 138.55 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20231107 0 505.05 510.45 503.05 503.95 13696 503.95 down up incorrect
JUBLPHARMA.BSE Jubilant Pharmova Limited 20231107 0 396.6 407.95 392.6 396.15 42810 396.15 down down correct
JYOTI.BSE Jyoti Limited 20231107 0 45.7 48.24 45.7 48.15 32055 48.15 up up correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20231107 0 1648 1656 1625.3 1636.35 5422 1636.35 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20231107 0 445.85 445.85 425.85 430.9 4400 430.9 down up incorrect
KAJARIACER.BSE Kajaria Ceramics Limited 20231107 0 1271 1307 1269.4 1275.05 11940 1275.05 up down incorrect
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20231107 0 618.95 618.95 601.25 610.15 12222 610.15 down up incorrect
KAMANWALA.BSE Kamanwala Housing Construction Limited 20231107 0 12.95 12.99 12.08 12.68 8004 12.68 down up incorrect
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20231107 0 198.05 200.85 198.05 200.85 163 200.85 up up correct
KAMDHENU.BSE Kamdhenu Limited 20231107 0 285 294.3 285 289.65 4447 289.65 up down incorrect
KANCOTEA.BSE Kanco Tea & Industries Limited 20231107 0 81 82.4 79.9 81.35 845 81.35 up up correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20231107 0 127.4 128.5 126.05 127.25 1215 127.25 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20231107 0 2.35 2.35 2.27 2.27 83340 2.27 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20231107 0 147.15 152 147.05 150.95 91148 150.95 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20231107 0 11800 12200 11610 11970.3496 34 11970.3496 up up correct
KBSINDIA.BSE KBS India Limited 20231107 0 9.96 9.96 9 9.31 107464 9.31 down up incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20231107 0 14.11 14.13 13.6 14.11 154780 14.11
KCLINFRA.BSE KCL Infra Projects Limited 20231107 0 2.5 2.61 2.46 2.53 1487435 2.53 up up correct
KCP.BSE The KCP Limited 20231107 0 138.45 138.55 134.15 136.6 46680 136.6 down down correct
KDDL.BSE KDDL Limited 20231107 0 2400 2435.7 2366.8501 2410.6001 1483 2410.6001 up up correct
KESARENT.BSE Kesar Enterprises Limited 20231107 0 95.21 97.89 95.21 95.73 178 95.73 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20231107 0 99.13 99.13 94.45 99.13 358490 99.13
KEYFINSER.BSE Keynote Corporate Services Limited 20231107 0 115.2 119.75 109.75 114 1112 114 down up incorrect
KFBL.BSE Kothari Fermentation and Biochem Limited 20231107 0 85 86.6 82.55 85.95 8755 85.95 up up correct
KHODAY.BSE Khoday India Limited 20231107 0 106.5 106.5 106.5 106.5 0 106.5
KHOOBSURAT.BSE Khoobsurat Limited 20231107 0 1.15 1.18 1.15 1.17 133159 1.17 up up correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20231107 0 1.59 1.59 1.59 1.59 0 1.59
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20231107 0 474 489 468.05 477.8 77038 477.8 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20231107 0 938 938 835 847.55 10143 847.55 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20231107 0 555.25 565 553.8 559.75 9889 559.75 up down incorrect
KITEX.BSE Kitex Garments Limited 20231107 0 201 203.5 198.2 200.45 6913 200.45 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20231107 0 12.74 12.74 12.5 12.5 329 12.5 down down correct
KLBRENG-B.BSE Kilburn Engineering Limited 20231107 0 241 248.9 234.7 244.45 154862 244.45 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20231107 0 34.89 34.89 33.85 34.48 64293 34.48 down down correct
KNRCON.BSE KNR Constructions Limited 20231107 0 272 272 263.65 267.65 21867 267.65 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20231107 0 2.15 2.15 2.02 2.1 48115 2.1 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20231107 0 129.05 134.5 127.2 128.5 24122 128.5 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20231107 0 512.05 513.3 485.05 487.25 17432 487.25 down down correct
KOPRAN.BSE Kopran Limited 20231107 0 235.85 246.45 227.5 233.25 75778 233.25 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20231107 0 1744.9 1754.85 1726.4 1751.45 17657 1751.45 up up correct
KRBL.BSE KRBL Limited 20231107 0 377.5 389.5 377.05 387.45 15558 387.45 up up correct
KRISHNA.BSE Krishna Ventures Limited 20231107 0 64.9 64.9 60 62.48 8586 62.48 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20231107 0 15.75 15.75 15.75 15.75 1 15.75
KRITINUT.BSE Kriti Nutrients Limited 20231107 0 73.01 73.5 73.01 73.03 3553 73.03 up up correct
KRL.BSE Kintech Renewables Limited 20231107 0 8102.05 8102.05 8102.05 8102.05 80 8102.05
KSCL.BSE Kaveri Seed Company Limited 20231107 0 616.75 623.95 608.7 611.9 19009 611.9 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20231107 0 215.95 215.95 210.6 210.75 192317 210.75 down up incorrect
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20231107 0 69.6 69.6 69.2 69.45 4167 69.45 down up incorrect
LAXMIMACH.BSE Lakshmi Machine Works Limited 20231107 0 13205.7998 13226.3496 12975 13024.3496 244 13024.3496 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20231107 0 1136.95 1142.5 1107 1121.55 10223 1121.55 down down correct
LIBORD.BSE Libord Securities Limited 20231107 0 9.11 9.4 9.11 9.11 101 9.11
LKPFIN.BSE LKP Finance Limited 20231107 0 136.5 139.45 136 137.2 32303 133.9994 up down incorrect
LKPSEC.BSE LKP Securities Limited 20231107 0 14.5 14.87 14.25 14.39 48318 14.39 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20231107 0 48 48.2 46.01 47.49 283479 47.49 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20231107 0 132.55 134 131.25 132.95 4456 132.95 up up correct
LT.BSE Larsen & Toubro Limited 20231107 0 2974.95 2983.75 2956.3999 2960.2 71252 2960.2 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20231107 0 5130.05 5209 5130.05 5186.25 9348 5186.25 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20231107 0 82.35 83.45 81 81.82 20907 81.82 down down correct
LUPIN.BSE Lupin Limited 20231107 0 1192.05 1211.7 1187.35 1189.2 38269 1189.2 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20231107 0 5.2 5.6 5.2 5.34 8730 5.34 up up correct
M&M.BSE Mahindra & Mahindra Limited 20231107 0 1490 1496.9 1475.6 1480.55 204323 1480.55 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20231107 0 260.1 265 258.8 263.8 116288 263.8 up down incorrect
MAANALU.BSE Maan Aluminium Limited 20231107 0 140.5 141.9 135 141.9 124995 141.9 up up correct
MACPLASQ.BSE Machino Plastics Limited 20231107 0 160 164.7 160 162.5 1690 162.5 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20231107 0 51.3 51.7 49.3 50.94 1449 50.94 down up incorrect
MADHUCON.BSE Madhucon Projects Limited 20231107 0 5.55 6.05 5.55 5.86 20998 5.86 up up correct
MAHABANK.BSE Bank of Maharashtra 20231107 0 43.25 44 42.8 43.85 1854774 43.85 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20231107 0 496 503.25 492.85 501.15 7984 501.15 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20231107 0 44.32 45.5 44.32 45.19 10415 45.19 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20231107 0 70.95 70.95 68.2 68.55 89330 68.55 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20231107 0 142.6 142.8 139.25 140.35 202719 140.35 down up incorrect
MANUGRAPH.BSE Manugraph India Limited 20231107 0 22.35 22.61 22 22.2 6401 22.2 down down correct
MARALOVER.BSE Maral Overseas Limited 20231107 0 68.3 68.95 67 67.58 1947 67.58 down down correct
MARICO.BSE Marico Limited 20231107 0 534.55 534.55 521.6 524.4 19878 524.4 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20231107 0 10320 10323.7002 10234.9004 10250 4848 10250 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20231107 0 590.05 601.25 586.3 597.1 58955 597.1 up down incorrect
MAXINDIA.BSE Max Healthcare Institute Limited 20231107 0 145.55 147.6 139.45 141.7 13224 141.7 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20231107 0 13.25 13.41 13.25 13.35 28500 13.35 up down incorrect
MCX.BSE Multi Commodity Exchange of India Limited 20231107 0 2576.95 2636.1499 2532.6001 2626.55 48753 2626.55 up up correct
MEL.BSE Meenakshi Enterprises Limited 20231107 0 19.2 19.2 18.26 18.55 5210 18.55 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20231107 0 3.35 3.64 3.35 3.64 1912 3.64 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20231107 0 96.5 98 96.49 97.06 11717 97.06 up up correct
MFSL.BSE Max Financial Services Limited 20231107 0 913.95 915.45 900.95 913.4 17602 913.4 down up incorrect
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20231107 0 257 265 243.55 245.9 23236 245.9 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20231107 0 406.95 406.95 397.9 402 4270 402 down down correct
MIDINDIA.BSE Mid India Industries Limited 20231107 0 8.15 8.15 7.7 8.03 324 8.03 down down correct
MINID.BSE Mini Diamonds (India) Limited 20231107 0 17.4 18.25 17.1 17.53 1102 17.53 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20231107 0 17.25 17.25 16.86 16.86 56650 16.86 down down correct
MIRZAINT.BSE Mirza International Limited 20231107 0 47.01 48 46.61 47.13 86162 47.13 up up correct
MOHITE.BSE Mohite Industries Limited 20231107 0 27.7 28.4 26.55 27.55 4514 27.55 down up incorrect
MORGANITE.BSE Morganite Crucible (India) Limited 20231107 0 1480 1510 1422 1478.7 1614 1478.7 down up incorrect
MPSLTD.BSE MPS Limited 20231107 0 1528.95 1528.95 1484.1 1498.6 757 1498.6 down down correct
MRF.BSE MRF Limited 20231107 0 108400 108400 107010 107155.2969 199 107155.2969 down down correct
MRP.BSE MRP Agro Ltd 20231107 0 40.25 41 39.5 40 57000 40 down down correct
MSPL.BSE MSP Steel & Power Limited 20231107 0 17.5 17.51 17.5 17.5 359817 17.5
MUNJALSHOW.BSE Munjal Showa Limited 20231107 0 143.15 143.95 141.6 141.95 1143 141.95 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20231107 0 50.04 56 50.04 52.66 732 52.66 up down incorrect
NAM.BSE Nam Securities Limited 20231107 0 52.25 52.25 52.25 52.25 2 52.25
NATCAPSUQ.BSE Natural Capsules Limited 20231107 0 365.9 365.9 355.05 361.5 7953 361.5 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20231107 0 95.35 95.35 93.4 93.77 153754 93.77 down up incorrect
NATPEROX.BSE National Peroxide Limited 20231107 0 1002 1030 977 991.25 11739 991.25 down down correct
NAUKRI.BSE Info Edge (India) Limited 20231107 0 4329.8501 4421.2998 4294.6001 4339.2998 20488 4339.2998 up up correct
NAYSAA.BSE Naysaa Securities Limited 20231107 0 220 227.9 213 219.95 19884 219.95 down down correct
NCC.BSE NCC Limited 20231107 0 152.95 152.95 148.35 148.8 340415 148.8 down up incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20231107 0 10.54 10.54 10.54 10.54 0 10.54
NCLIND.BSE NCL Industries Limited 20231107 0 220.5 222.9 218.5 221.35 18092 221.35 up up correct
NDL.BSE Nandan Denim Limited 20231107 0 22.51 23.74 22.51 23.14 1115 23.14 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20231107 0 13.39 14 13.39 13.8 481 13.8 up down incorrect
NESTLEIND.BSE Nestlé India Limited 20231107 0 24319.9492 24472.5508 24205.5508 24362.3008 2906 24362.3008 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20231107 0 59.07 59.34 58.84 59.33 1425 59.33 up up correct
NEWGEN.BSE Newgen Software Technologies Limited 20231107 0 1158 1175 1139.35 1156.15 11342 1156.15 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20231107 0 15.02 17.5 15.02 17.5 6962 17.5 up up correct
NFL.BSE National Fertilizers Limited 20231107 0 69.51 70.19 68.9 69.22 232989 69.22 down down correct
NHPC.BSE NHPC Ltd 20231107 0 50.4 50.65 49.95 50.26 826882 50.26 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20231107 0 113.65 114.5 111.5 113.3 9449 113.3 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20231107 0 6.51 6.51 6.51 6.51 150 6.51
NILE.BSE Nile Limited 20231107 0 834 910 833.4 895.25 86814 895.25 up up correct
NINSYS.BSE NINtec Systems Limited 20231107 0 342.35 352.05 342.35 349.45 195 349.45 up up correct
NITCO.BSE NITCO Limited 20231107 0 28.86 34.42 28.86 34.05 885260 34.05 up down incorrect
NMDC.BSE NMDC Limited 20231107 0 160.95 164.55 160.45 162.95 921411 162.95 up up correct
NOCIL.BSE NOCIL Limited 20231107 0 215 222.4 215 218.35 301981 218.35 up up correct
NORRIS.BSE Norris Medicines Limited 20231107 0 11.75 11.99 11.5 11.92 427 11.92 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20231107 0 14.25 14.25 14.25 14.25 0 14.25
NPRFIN.BSE NPR Finance Limited 20231107 0 15.82 15.82 15.82 15.82 5 15.82
NTCIND.BSE ntc industries limited 20231107 0 88.11 88.45 85.61 88 2145 88 down down correct
NTPC.BSE NTPC Limited 20231107 0 236.4 239.45 235.25 239.1 240932 239.1 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20231107 0 144 144 144 144 30 144
ODYSSEY.BSE Odyssey Technologies Limited 20231107 0 73 73 71.5 72.49 3339 72.49 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20231107 0 4026 4026 3937.2 3963.1001 688 3963.1001 down up incorrect
OIL.BSE Oil India Limited 20231107 0 309.1 317.3 309.1 311.5 200074 311.5 up up correct
OKPLA.BSE OK Play India Limited 20231107 0 108.4 108.4 105.1 106.6 16213 106.6 down down correct
OLYMPTX.BSE Olympia Industries Limited 20231107 0 73.17 77.75 72 73.08 1533 73.08 down down correct
OMAXAUTO.BSE Omax Autos Limited 20231107 0 57.35 59.3 56.55 58.07 1835 58.07 up down incorrect
OMAXE.BSE Omaxe Limited 20231107 0 84.58 85.58 83 83.51 25238 83.51 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20231107 0 193.3 197.95 192.4 193.2 627644 193.2 down down correct
ONMOBILE.BSE OnMobile Global Limited 20231107 0 117.15 118.2 111.95 112.4 161384 112.4 down down correct
ORACLECR.BSE Oracle Credit Limited 20231107 0 145.8 145.8 138.05 138.55 1292 138.55 down down correct
ORBTEXP.BSE Orbit Exports Limited 20231107 0 205.4 214 204 207.45 7972 207.45 up down incorrect
ORGCOAT.BSE Organic Coatings Limited 20231107 0 7.1 7.1 7.1 7.1 0 7.1
ORIENTBELL.BSE Orient Bell Limited 20231107 0 420 421.35 410 413.55 2258 413.55 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20231107 0 797.65 816 797.65 804.85 2243 804.85 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20231107 0 46.89 47.25 46.46 46.91 55574 46.91 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20231107 0 6699.8999 6744.5 6518.9502 6567.5498 1735 6567.5498 down down correct
ORTEL.BSE Ortel Communications Limited 20231107 0 0.84 0.84 0.84 0.84 0 0.84
ORTINLAABS.BSE Ortin Laboratories Limited 20231107 0 17.65 18.18 17.4 17.49 5345 17.49 down down correct
OSCARGLO.BSE Oscar Global Limited 20231107 0 10.78 10.78 10.78 10.78 0 10.78
OSIAJEE.BSE Osiajee Texfab Limited 20231107 0 33.98 33.98 32.31 33.34 11955 33.34 down up incorrect
OTCO.BSE OTCO International Ltd 20231107 0 5.55 5.55 5.1 5.54 680 5.54 down down correct
OZONEWORLD.BSE Ozone World Limited 20231107 0 11 11.55 11 11.55 16446 11.55 up up correct
PAGEIND.BSE Page Industries Limited 20231107 0 37400.0508 37520 37166.6484 37255.3008 463 37255.3008 down down correct
PAISALO.BSE Paisalo Digital Limited 20231107 0 78.1 79 76.7 77.19 89396 77.19 down down correct
PANTH.BSE Synergy Bizcon Limited 20231107 0 7.01 7.19 7.01 7.06 41331 7.06 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20231107 0 227.35 227.35 220.85 222.5 38100 222.5 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20231107 0 61.24 61.24 56.16 61.02 1471 61.02 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20231107 0 13.9 13.9 13.9 13.9 47971 13.9
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20231107 0 27 27 26.5 27 800 27
PATELSAI.BSE Patels Airtemp (India) Limited 20231107 0 465 465 443.2 457.35 9346 457.35 down down correct
PATSPINLTD.BSE Patspin India Limited 20231107 0 13.49 13.49 12.85 13.01 3516 13.01 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20231107 0 31.19 31.19 30.51 30.64 357753 30.64 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20231107 0 90 90 90 90 0 90
PEL.BSE Piramal Enterprises Limited 20231107 0 1000.05 1007.7 993.5 1000.1 8471 1000.1 up down incorrect
PENIND.BSE Pennar Industries Limited 20231107 0 106.75 107.9 104.05 107.45 114160 107.45 up up correct
PFC.BSE Power Finance Corporation Limited 20231107 0 261.05 266.35 259.35 262.95 1043643 262.95 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20231107 0 4925.05 5250 4925.05 5122.15 500 5122.15 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20231107 0 66.06 72 66.06 72 1526 72 up up correct
PHRMASI.BSE Phaarmasia Limited 20231107 0 25.5 25.5 25.5 25.5 34 25.5
PIFL.BSE Pacheli Industrial Finance Limited 20231107 0 9.36 9.36 9.36 9.36 8 9.36
PIIND.BSE PI Industries Limited 20231107 0 3499.95 3520 3472.8 3512.7 4242 3512.7 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20231107 0 5.14 5.4 5.14 5.38 6343 5.38 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20231107 0 87.59 89.2 86.76 88.22 67058 88.22 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20231107 0 152.95 154.95 143.9 145.7 1666 145.7 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20231107 0 207.8 209 205.65 208 796192 208 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20231107 0 120.15 120.15 114.75 116.05 77207 116.05 down up incorrect
PRESTIGE.BSE Prestige Estates Projects Limited 20231107 0 796 816.6 783 791.65 30420 791.65 down down correct
PRICOLLTD.BSE Pricol Limited 20231107 0 363.85 366 352.35 355.85 62665 355.85 down up incorrect
PRIMEPRO.BSE Prime Property Development Corporation Limited 20231107 0 19.89 21.31 19.29 20.74 4908 20.74 up up correct
PRIMESECU.BSE Prime Securities Limited 20231107 0 148 148.7 147.05 148.7 64 148.7 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20231107 0 33.1 35.5 33.1 34.88 255946 34.88 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20231107 0 163 163 162.95 162.95 87 162.95 down down correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20231107 0 1209.4 1225 1190 1196.45 781 1196.45 down down correct
PVR.BSE PVR Limited 20231107 0 1660 1669.2 1648.95 1666.45 4449 1666.45 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20231107 0 51.31 51.5 51.09 51.14 2079 51.14 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20231107 0 2.35 2.35 2.35 2.35 110 2.35
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20231107 0 14.61 14.61 14.32 14.32 1314 14.32 down down correct
QUEST.BSE Quest Softech (India) Limited 20231107 0 64.5 64.5 59.9 60.77 3239 60.77 down down correct
RADICO.BSE Radico Khaitan Limited 20231107 0 1327.6 1373.95 1302.9 1366.3 21666 1366.3 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20231107 0 11.21 11.21 10.3 10.77 6562 10.77 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20231107 0 435 441.45 432.3 438.75 66160 438.75 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20231107 0 724.25 734 724.2 725.75 5369 725.75 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20231107 0 11.8 11.89 11.5 11.67 7009881 11.67 down down correct
RAMAVISION.BSE Rama Vision Limited 20231107 0 54.98 56.55 53.13 54.99 7158 54.99 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20231107 0 1019.95 1019.95 998 1001.4 5916 1001.4 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20231107 0 5.38 5.39 5.07 5.25 656 5.25 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20231107 0 297.25 298.1 292.85 294 889 294 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20231107 0 3800 3914.95 3800 3914.95 13 3914.95 up up correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20231107 0 31.8 31.8 30.16 31.29 9792 31.29 down down correct
RBL.BSE Rane Brake Lining Limited 20231107 0 796.7 830.6 796.7 814.05 388 814.05 up up correct
RBLBANK.BSE RBL Bank Limited 20231107 0 228.15 234 228.15 232.25 152028 232.25 up up correct
RCL.BSE Radhagobind Commercial Limited 20231107 0 1.6 1.6 1.49 1.58 26000 1.58 down down correct
RCOM.BSE Reliance Communications Limited 20231107 0 1.72 1.8 1.72 1.8 3391802 1.8 up down incorrect
RECLTD.BSE REC Limited 20231107 0 304.2 312.4 302.15 308.2 572809 308.2 up up correct
REGENCY.BSE Regency Investments Limited 20231107 0 10.38 12.09 10.18 10.35 61760 10.35 down down correct
REGENTRP.BSE Regent Enterprises Limited 20231107 0 3.14 3.19 3.04 3.18 10030 3.18 up up correct
RELAXO.BSE Relaxo Footwears Limited 20231107 0 914.95 914.95 903.65 906.9 1895 906.9 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20231107 0 11.34 11.38 11 11.38 1188263 11.38 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20231107 0 11 11.31 11 11.15 27019 11.15 up up correct
RELIANCE.BSE Reliance Industries Limited 20231107 0 2337.75 2339.45 2320 2324.2 205366 2324.2 down down correct
REMSONSIND.BSE Remsons Industries Limited 20231107 0 455 460 455 455 459 455
RML.BSE Rane (Madras) Limited 20231107 0 798.8 812.9 786.5 803.3 905 803.3 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20231107 0 624.25 624.25 624.25 624.25 0 624.25
ROSELABS.BSE Roselabs Finance Limited 20231107 0 20.35 20.35 20.35 20.35 450 20.35
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20231107 0 27.52 27.52 27.52 27.52 21642 27.52
RPOWER.BSE Reliance Power Limited 20231107 0 19.55 20.87 19.36 20.7 33418070 20.7 up up correct
RSCINT.BSE RSC International Limited 20231107 0 6.56 6.88 6.56 6.88 1599 6.88 up up correct
RSDFIN.BSE RSD Finance Limited 20231107 0 85 85 79.1 85 941 85
RSYSTEMINT.BSE R Systems International Limited 20231107 0 513.5 513.5 495.15 497.4 660 497.4 down up incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20231107 0 170 170 163.3 164.5 11421 164.5 down down correct
RUBFILA.BSE Rubfila International Limited 20231107 0 79 81 79 80.1 24796 80.1 up down incorrect
RUSHIL.BSE Rushil Décor Limited 20231107 0 323 349.65 323 342.3 33175 342.3 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20231107 0 17.63 17.63 17.63 17.63 344537 17.63
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20231107 0 106.5 109.95 103 107.4 85783 107.4 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20231107 0 61.3 61.3 61.3 61.3 172 61.3
SALONACOT.BSE Salona Cotspin Limited 20231107 0 303 303 290.7 294.95 1084 294.95 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20231107 0 3.36 3.36 3.13 3.33 2252 3.33 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20231107 0 141.2 143.75 139.35 143.3 8683 143.3 up up correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20231107 0 1625 1635.15 1431.6 1512.75 23409 1512.75 down up incorrect
SANGAMIND.BSE Sangam (India) Limited 20231107 0 314.5 318.5 308.95 312.3 9204 312.3 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20231107 0 780.95 780.95 743.55 756.25 74395 756.25 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20231107 0 125 126.8 125 126.5 6848 126.5 up down incorrect
SANOFI.BSE Sanofi India Limited 20231107 0 7618.3999 7798.8999 7618.3999 7780.6001 2008 7780.6001 up down incorrect
SARLAPOLY.BSE Sarla Performance Fibers Limited 20231107 0 48.55 48.55 46.5 46.79 9182 46.79 down up incorrect
SBICARD.BSE SBI Cards and Payment Services Ltd 20231107 0 756.95 758.55 746.2 753.75 24850 753.75 down up incorrect
SBIN.BSE State Bank of India 20231107 0 575 582 572.65 580.8 1417477 580.8 up down incorrect
SBISENSEX.BSE SBI ETF Sensex 20231107 0 705 705 699.32 702.44 2648 702.44 down down correct
SCI.BSE The Shipping Corporation of India Limited 20231107 0 133 135 132.55 133.35 81843 133.35 up down incorrect
SEL.BSE Sanathnagar Enterprises Limited 20231107 0 17.09 17.8 17.09 17.76 2802 17.76 up up correct
SGL.BSE STL Global Limited 20231107 0 15.3 15.6 15.3 15.5 5784 15.5 up up correct
SHANKARA.BSE Shankara Building Products Limited 20231107 0 725.15 750.4 725.15 741.2 2910 741.2 up up correct
SHANTAI.BSE Shantai Industries Limited 20231107 0 21.81 21.81 21.81 21.81 0 21.81
SHESHAINDS.BSE Sheshadri Industries Limited 20231107 0 14.01 14.48 13.92 14 1653 14 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20231107 0 10.89 10.89 10.89 10.89 0 10.89
SHILPAMED.BSE Shilpa Medicare Limited 20231107 0 361 361 352.25 356.65 6277 356.65 down down correct
SHISHIND.BSE Shish Industries Limited 20231107 0 110.2 110.2 105 108.05 30658 108.05 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20231107 0 33.89 33.9 31.3 31.9 18556 31.9 down up incorrect
SHIVAMILLS.BSE Shiva Mills Limited 20231107 0 78.35 78.65 77.85 78.15 633 78.15 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20231107 0 8.05 8.05 7.98 7.98 1444 7.98 down down correct
SHREECEM.BSE Shree Cement Limited 20231107 0 26350 26740 26344.0508 26661.1992 515 26661.1992 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20231107 0 191.85 193.8 189.55 191.25 2303 191.25 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20231107 0 32.02 33 30.29 33 444 33 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20231107 0 310.65 321 310.65 314.1 2797 314.1 up up correct
SIGNETIND.BSE Signet Industries Limited 20231107 0 69 70 67 68.53 11401 68.53 down up incorrect
SILINV.BSE SIL Investments Limited 20231107 0 369.8 369.8 349.95 357.8 1644 357.8 down up incorrect
SITINET.BSE SITI Networks Limited 20231107 0 0.73 0.75 0.72 0.74 1050207 0.74 up up correct
SML.BSE Soni Medicare Limited 20231107 0 25.78 25.78 25.78 25.78 0 25.78
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20231107 0 120.1 123.5 119.15 120.7 2979 120.7 up up correct
SOTL.BSE Savita Oil Technologies Limited 20231107 0 326 330.2 324.05 326.55 6969 326.55 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20231107 0 24.98 25.05 24.45 24.73 4178227 24.73 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20231107 0 25 26.65 24.27 25.32 8278 25.32 up down incorrect
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20231107 0 0.93 0.97 0.89 0.89 5271 0.89 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20231107 0 22.59 22.59 21.76 22.4 3792 22.4 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20231107 0 60.05 62.99 59.7 59.7 18262 59.7 down down correct
SPENCER.BSE Spencer's Retail Limited 20231107 0 68.96 70 68.55 68.7 6755 68.7 down down correct
SRF.BSE SRF Limited 20231107 0 2343.95 2349.45 2322.8 2338.8501 7703 2338.8501 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20231107 0 33.95 33.95 32.5 33.95 140 33.95
SSLFINANCE.BSE Archana Software Limited 20231107 0 28.24 28.24 28.23 28.24 6992 28.24
SSWL.BSE Steel Strips Wheels Limited 20231107 0 282.65 286.95 282.15 285.05 7887 285.05 up up correct
STAR.BSE Strides Pharma Science Limited 20231107 0 483.6 489 479.6 487.45 17041 487.45 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20231107 0 430.15 430.15 430.15 430.15 5270 430.15
STEL.BSE STEL Holdings Ltd 20231107 0 253 257.9 244 246.75 12917 246.75 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20231107 0 21.21 23.35 19.15 23.35 14789 23.35 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20231107 0 3212.05 3382.8999 3211.55 3342.45 3347 3342.45 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20231107 0 199.9 201.6 183 197.9 2084 197.9 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20231107 0 1150 1175 1148.3 1171.65 63164 1171.65 up up correct
SUNTV.BSE Sun TV Network Limited 20231107 0 651.7 654.4 645.7 652.3 19719 652.3 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20231107 0 8.36 8.6 8.36 8.48 5308 8.48 up up correct
SUPRAJIT.BSE Suprajit Engineering Limited 20231107 0 383.85 390 379.85 389.25 8524 389.25 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20231107 0 12.1 12.1 11.57 11.79 21491 11.79 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20231107 0 63.5 63.5 62.05 62.2 1723 62.2 down down correct
SUVEN.BSE Suven Life Sciences Limited 20231107 0 81.02 84.8 79.4 82.97 94001 82.97 up up correct
SUZLON.BSE Suzlon Energy Limited 20231107 0 37.8 37.8 35 37.35 29676180 37.35 down up incorrect
SW1.BSE SW Investments Ltd. 20231107 0 54.78 54.78 54.78 54.78 1 54.78
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20231107 0 6.09 6.15 6.03 6.11 54835 6.11 up up correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20231107 0 0.3 0.3 0.3 0.3 0 0.3
SYMPHONY.BSE Symphony Limited 20231107 0 864.7 869 855.4 866.5 1809 866.5 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20231107 0 229.75 234 229.3 232.3 2476 232.3 up up correct
TAKE.BSE Take Solutions Ltd 20231107 0 20.49 21.13 20.2 21.03 62485 21.03 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20231107 0 25.52 25.52 23.35 25.25 29666 25.25 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20231107 0 919.05 924 913.2 921.9 112031 921.9 up up correct
TATAMOTORS.BSE Tata Motors Limited 20231107 0 645.45 649.8 643.8 645.15 356829 645.15 down up incorrect
TATASTEEL.BSE Tata Steel Limited 20231107 0 119.4 120.2 118.4 119.75 2208138 119.75 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20231107 0 2.96 2.96 2.96 2.96 198513 2.96
TCS.BSE Tata Consultancy Services Limited 20231107 0 3385 3404.55 3366.05 3370.1001 38446 3370.1001 down down correct
TECHM.BSE Tech Mahindra Limited 20231107 0 1144.7 1150 1137 1148.6 33767 1148.6 up down incorrect
TELECANOR.BSE Telecanor Global Limited 20231107 0 8.48 8.48 8.48 8.48 0 8.48
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20231107 0 132.05 132.7 127.5 128.25 169386 128.25 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20231107 0 47 47.67 45.48 47.13 34747 47.13 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20231107 0 546.45 553.1 544.1 545.8 782 545.8 down down correct
TI.BSE Tilaknagar Industries Ltd 20231107 0 252.75 257.95 242.7 248.45 207390 248.45 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20231107 0 1200 1225 1179.35 1188.4 4727 1188.4 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20231107 0 2244.1001 2244.1001 2168.8999 2215.8999 972 2215.8999 down up incorrect
TIINDIA.BSE Tube Investments of India Limited 20231107 0 3151.5 3231.6 3145 3207.5 3645 3207.5 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20231107 0 163.6 163.6 160 161.95 74982 161.95 down down correct
TIMKEN.BSE Timken India Limited 20231107 0 2932.1001 2960.45 2930 2936.8501 854 2936.8501 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20231107 0 381.95 386.05 381 383.45 1557 383.45 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20231107 0 347.95 357 347 354.15 6878 354.15 up up correct
TITAN.BSE Titan Company Limited 20231107 0 3299.95 3299.95 3250.25 3270.55 10575 3270.55 down up incorrect
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20231107 0 288.7 292.85 283.2 287.8 15752 287.8 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20231107 0 20.56 21.33 20.56 21.33 24972 21.33 up up correct
TRIDENT.BSE Trident Limited 20231107 0 35.11 37.5 35.11 36.77 2617907 36.77 up up correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20231107 0 180.15 186.55 179 180.05 47729 180.05 down down correct
TRL.BSE Taylormade Renewables Limited 20231107 0 590 596 559.8 559.8 14200 559.8 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20231107 0 89.99 91.23 89.25 89.8 534764 89.8 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20231107 0 42.99 43.19 42.5 42.66 396660 42.66 down down correct
TVTODAY.BSE T.V. Today Network Limited 20231107 0 210.9 210.9 206.8 209.3 10065 209.3 down down correct
UBL.BSE United Breweries Limited 20231107 0 1621.25 1621.25 1583.45 1596.95 2557 1596.95 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20231107 0 135.5 139.7 135.5 137.6 1082 137.6 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20231107 0 100 100 96 96.26 14054 96.26 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20231107 0 8638.3496 8692.2002 8587.6504 8685.0498 3237 8685.0498 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20231107 0 396.55 400.5 393.75 394.85 12703 394.85 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20231107 0 61.1 61.1 61.1 61.1 17 61.1
UNIDT.BSE United Drilling Tools Limited 20231107 0 203.6 223.9 203.6 219.5 1976 219.5 up up correct
UNIMOVR.BSE Unimode Overseas Limited 20231107 0 220.7 220.7 220.7 220.7 21 220.7
UNIOFFICE.BSE Universal Office Automation Limited 20231107 0 5.5 5.5 5.48 5.48 900 5.48 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20231107 0 154.2 154.2 151.5 151.5 729 151.5 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20231107 0 14.78 14.78 12.95 13.3 265857 13.3 down down correct
UNIVARTS.BSE Universal Arts Limited 20231107 0 2.36 2.36 2.36 2.36 0 2.36
UNIVCABLES.BSE Universal Cables Limited 20231107 0 503.8 555 500 546.95 19325 546.95 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20231107 0 12.19 12.19 11.07 12.19 375 12.19
UPL.BSE UPL Limited 20231107 0 554 555.95 550.65 552.05 51393 552.05 down down correct
USHAMART.BSE Usha Martin Limited 20231107 0 292.65 311 292.65 309.05 31391 309.05 up up correct
VAKRANGEE.BSE Vakrangee Limited 20231107 0 18.93 18.93 18.44 18.69 1464915 18.69 down down correct
VAL.BSE Vaksons Automobiles Limited 20231107 0 17.47 18.75 17.47 18.05 49340 18.05 up down incorrect
VAMSHIRU.BSE Vamshi Rubber Limited 20231107 0 33.25 34 33.25 33.25 1351 33.25
VANICOM.BSE Vani Commercials Limited 20231107 0 13.49 13.49 12.75 12.75 921 12.75 down down correct
VARROC.BSE Varroc Engineering Limited 20231107 0 476.55 488.55 462.2 474.15 44269 474.15 down up incorrect
VASWANI.BSE Vaswani Industries Limited 20231107 0 24.69 25.64 24.69 25.6 4532 25.6 up up correct
VCU.BSE VCU Data Management Limited 20231107 0 5.62 5.74 5.62 5.71 23228 5.71 up down incorrect
VEDL.BSE Vedanta Limited 20231107 0 233.15 239 233.15 237.65 1088980 237.65 up up correct
VENKYS.BSE Venky's (India) Limited 20231107 0 2049.95 2199.1001 2004.8 2033.85 29959 2033.85 down up incorrect
VERITAS.BSE Veritas (India) Limited 20231107 0 263.75 263.75 263.75 263.75 3765 263.75
VERTEX.BSE Vertex Securities Limited 20231107 0 3.35 3.35 3.1 3.2 24956 3.2 down down correct
VHL.BSE Vardhman Holdings Limited 20231107 0 2780 2800.45 2769 2794.8501 38 2794.8501 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20231107 0 414 416.45 412 413.2 1670 413.2 down down correct
VIPIND.BSE VIP Industries Limited 20231107 0 592.15 617.45 590.25 615.6 55169 615.6 up down incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20231107 0 191.65 201 191.6 195.45 8788 195.45 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20231107 0 38.45 39.78 38.02 39.75 10891 39.75 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20231107 0 0.73 0.74 0.71 0.73 3235860 0.73
VISAKAIND.BSE Visaka Industries Limited 20231107 0 86.3 86.39 85.5 86.17 15657 86.17 down down correct
VISHALBL.BSE Vishal Bearings Limited 20231107 0 204 205.6 197.1 202 3834 202 down up incorrect
VISHNU.BSE Vishnu Chemicals Limited 20231107 0 327 331.5 323.35 326.7 8360 326.7 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20231107 0 15.3 16.24 15.1 16.24 28707 16.24 up up correct
VIVIDIND.BSE Vivid Global Industries Limited 20231107 0 20.25 20.25 19.2 19.66 2954 19.66 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20231107 0 57.9 57.9 57.9 57.9 5 57.9
VIVIMEDLAB.BSE Vivimed Labs Limited 20231107 0 4.9 4.9 4.9 4.9 0 4.9
VLSFINANCE.BSE VLS Finance Limited 20231107 0 186.95 187.3 184.4 185.8 2993 185.8 down down correct
VMS.BSE VMS Industries Limited 20231107 0 29.47 29.47 29 29.47 17238 29.47
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20231107 0 1836 1848 1802 1807.3 908 1807.3 down down correct
VOLTAS.BSE Voltas Limited 20231107 0 827.9 829.2 811.7 813.8 27169 813.8 down up incorrect
VSSL.BSE Vardhman Special Steels Limited 20231107 0 218.9 218.9 210.95 215.9 14779 215.9 down down correct
VSTIND.BSE VST Industries Limited 20231107 0 3198.05 3213.7 3180.6499 3195.55 395 3195.55 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20231107 0 3560.55 3740 3490.2 3622.45 3470 3622.45 up up correct
VTL.BSE Vardhman Textiles Limited 20231107 0 356.75 358.95 352.5 355.8 2680 355.8 down down correct
WABAG.BSE VA Tech Wabag Limited 20231107 0 492.55 508.15 492.55 501.1 21056 501.1 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20231107 0 0.67 0.68 0.65 0.68 38818 0.68 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20231107 0 168.55 168.55 168.55 168.55 20687 168.55
WALLFORT.BSE Wallfort Financial Services Limited 20231107 0 78 79.84 74.1 78 2222 78
WARRENTEA.BSE Warren Tea Limited 20231107 0 48.27 48.95 48 48.9 1782 48.9 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20231107 0 191.95 197.45 188.05 197.45 56320 197.45 up up correct
WELCORP.BSE Welspun Corp Limited 20231107 0 449.85 460.65 448.45 452.05 42756 452.05 up down incorrect
WENDT.BSE Wendt (India) Limited 20231107 0 12394.2002 12408.0996 12394.2002 12408.0996 4 12408.0996 up down incorrect
WESTLIFE.BSE Westlife Development Limited 20231107 0 838 838 807.15 827.35 17242 827.35 down up incorrect
WHBRADY.BSE W.H. Brady & Company Limited 20231107 0 388.25 394.95 374.05 375.55 695 375.55 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20231107 0 1567 1582.5 1521.65 1557.5 11003 1557.5 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20231107 0 28.68 30 28.46 28.76 2356 28.76 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20231107 0 68.05 70.25 67.35 70.25 14803 70.25 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20231107 0 67.45 69.39 66.75 67.06 6283 67.06 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20231107 0 152.35 152.35 150 150 8 150 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20231107 0 235 242.4 234.5 239.85 32680 239.85 up up correct
WOMENNET.BSE Pagaria Energy Limited 20231107 0 4.69 4.69 4.6 4.6 102 4.6 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20231107 0 99.9 103.4 99.75 102.33 224611 102.33 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20231107 0 46.4 48.5 46.4 47.81 101013 47.81 up down incorrect
YAMNINV.BSE Yamini Investments Company Limited 20231107 0 0.69 0.7 0.68 0.69 608587 0.69
YASHMGM.BSE Yash Management & Satellite Ltd 20231107 0 12.25 12.4 11.81 12.34 5960 12.34 up down incorrect
YASHO.BSE Yasho Industries Limited 20231107 0 1631.95 1635.1 1564.95 1603.65 3553 1603.65 down down correct
YESBANK.BSE Yes Bank Limited 20231107 0 16.72 16.9 16.7 16.81 25557400 16.81 up down incorrect
YOGISUNG.BSE Yogi Infra Projects Limited 20231107 0 4.02 4.02 3.98 3.98 1024 3.98 down down correct
YORKEXP.BSE York Exports Limited 20231107 0 43.4 43.4 43.4 43.4 0 43.4
YUKEN.BSE Yuken India Limited 20231107 0 680.95 689.9 675.95 683.5 114 683.5 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20231107 0 11.22 11.76 11.22 11.76 151 11.76 up up correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20231107 0 269.9 269.9 260 262.25 1458223 262.25 down down correct
ZEELEARN.BSE Zee Learn Limited 20231107 0 6.03 6.03 5.75 6.03 1276944 6.03
ZENITHHE.BSE Zenith Healthcare Limited 20231107 0 4.2 4.2 4.05 4.12 45135 4.12 down up incorrect

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