Moneycontrol Presented by Motilal Oswal
Days hours minutes
Nerolac
Presented by :

Co-Presenting Sponsor :

Capital Trade

Powered by :

Godrej Properties

Associate Sponsors :

Aegon Life
LIC Housing Finance
Indiabulls

Co-Presenting Sponsor

Capital Trade

Associate Sponsors

  • Indiabulls
  • Aegon Life
  • Image 3
SENSEX NIFTY

You are Here : Moneycontrol Markets Results Results Calendar

Stock Date Live Price Change 52W High 52W Low
3i Infotech 2018-01-12 8.59

-4.98%

9.27 3.60
5paisa Capita 2018-01-11 352.30

-2.07%

650.00 241.00
AB Money 2018-01-24 94.40

-0.37%

164.45 26.55
ABB India 2018-02-08 1511.80

2.74%

1619.45 1072.80
ABC Bearings 2018-01-15 543.10

-2.05%

559.60 152.10
Adani Enterpris 2018-01-18 198.30

-0.85%

203.95 77.05
Adani Ports 2018-01-18 420.50

-0.63%

443.35 283.60
Adani Power 2018-01-17 44.25

-1.23%

47.75 25.90
Adani Trans 2018-01-17 223.70

1.8%

247.75 58.00
ADC India Comm 2018-02-02 241.15

1.47%

290.75 201.00
Adinath Exim 2018-01-30 23.60

4.89%

27.30 14.00
Aditya Birla F 2018-02-02 171.25

-2.62%

188.60 138.90
Advanced Micron 2018-01-30 4.90

-4.67%

8.19 4.88
Agro Tech Foods 2018-01-16 749.00

1.7%

768.00 444.25
Alembic 2018-01-23 59.75

-1.08%

64.55 33.85
Alfred Herbert 2018-01-29 1266.80

-6.57%

1598.00 505.00
Alkali Metals 2018-01-22 97.70

8.44%

99.10 52.00
Alpha Hi-Tech 2018-01-11 0.87

0%

4.56 0.71
Amal 2018-01-13 207.90

2.62%

226.00 66.00
Amara Raja Batt 2018-02-10 863.30

0.64%

954.55 665.45
Amrit Corp 2018-01-31 1240.00

2.39%

1668.00 410.30
Archana Soft 2018-01-30 2.47

-4.63%

4.71 1.89
Arfin India 2018-01-24 505.30

1.16%

1384.70 311.00
Aro Granite 2018-01-21 82.45

-3.45%

98.40 57.00
Artson Engg 2018-01-23 114.25

-1.21%

134.95 43.60
Ashiana Agro 2018-02-08 2.78

-0.36%

2.83 1.39
AshirwadCapital 2018-01-16 3.07

-4.36%

5.80 2.20
Asian Paints 2018-01-22 1201.70

1.01%

1261.25 925.30
Asutosh Ent 2018-01-12 0.00

0%

Atul 2018-01-19 3035.30

0.91%

3084.00 1958.25
AU Small Financ 2018-01-30 706.25

0.41%

736.00 496.40
Auto Stampings 2018-01-29 110.60

0.05%

119.50 53.90
Axis Bank 2018-01-22 560.70

0.89%

572.45 441.50
Bajaj Auto 2018-02-02 3163.30

-0.37%

3381.00 2683.55
Bajaj Corp 2018-01-11 509.15

0.29%

525.00 342.50
Bajaj Finance 2018-02-01 1741.90

-1.58%

1989.00 887.50
Bajaj Finserv 2018-02-01 5007.35

-0.93%

5835.00 2986.45
Bajaj Holdings 2018-02-02 2856.50

1.44%

3035.75 1868.00
Balaji Amines 2018-01-29 740.90

0.93%

781.00 271.10
Balmer Lawrie 2018-02-08 266.10

0.4%

302.00 201.00
Banaras Beads 2018-01-25 83.35

1.83%

108.00 50.00
Batliboi 2018-02-02 50.80

10.31%

52.40 22.05
Benares Hotels 2018-01-25 1136.60

-2.02%

1387.90 1050.00
Bengal Steel 2018-01-13 10.00

0%

10.00 10.00
Berger Paints 2018-02-06 264.95

-0.6%

285.75 208.00
Bhansali Eng 2018-01-14 209.10

5%

211.75 22.00
Bharat Bijlee 2018-01-24 1378.10

-1.82%

1498.70 805.00
Bharat Elec 2018-01-30 178.50

0.25%

199.20 145.55
Bharat Fin 2018-01-30 1021.10

-1.08%

1067.90 647.65
Bharat Gears 2018-01-31 215.05

-0.99%

231.90 101.10
Bharat Immuno 2018-01-15 32.55

-1.36%

38.70 19.50
Bharti Airtel 2018-01-18 504.10

-1.04%

565.00 304.10
Bharti Infratel 2018-01-17 369.10

-1.23%

481.90 283.10
Biocon 2018-01-24 537.80

-0.35%

563.60 294.97
Blue Circle Ser 2018-02-14 38.76

2%

38.76 3.77
Blue Dart 2018-01-30 4794.80

1.2%

5422.00 3830.65
Bombay Potterie 2018-01-31 2505.30

5%

Bombay Wire Rop 2018-01-24 0.00

0%

Cadila Health 2018-02-08 439.75

-1.95%

558.00 334.35
Can Fin Homes 2018-01-23 482.50

0.2%

3333.00 430.85
Caplin Labs 2018-02-07 663.40

0.36%

783.90 374.00
Carborundum 2018-02-14 409.45

0.89%

428.00 245.50
CARE 2018-01-30 1398.80

0.97%

1800.00 1293.00
Century 2018-01-29 1427.15

-0.24%

1471.85 791.30
Century Enka 2018-02-06 355.95

-0.71%

454.00 285.50
CenturyPlyboard 2018-02-05 359.20

1.11%

363.00 175.30
CG Consumer 2018-01-23 266.25

-2.1%

295.00 147.00
Chase Bright 2018-02-09 25.50

0%

Chemo-Pharma 2018-01-24 38.15

0%

45.00 15.50
Chennai Petro 2018-01-20 460.75

3.62%

477.10 317.30
Cholamandalam 2018-01-30 1314.00

0.03%

1371.00 913.00
Chowgule Steam 2018-01-18 17.00

-4.23%

19.20 12.90
Cipla 2018-02-07 608.65

-0.3%

663.00 479.00
Classic GlobeSe 2018-02-13 0.96

0%

1.22 0.96
Colgate 2018-02-05 1141.55

0.45%

1175.50 863.00
Container Corp 2018-01-24 1421.65

-0.74%

1499.00 912.00
Coromandel Int 2018-01-31 573.75

0.14%

588.00 307.10
Crescent Leasin 2018-01-09 63.35

-0.71%

372.90 51.05
Crown Tours 2018-01-10 11.91

4.93%

43.00 8.20
CSL Fin 2018-01-17 690.00

-0.31%

785.00 150.00
Cyient 2018-01-18 590.20

1.85%

605.25 435.05
Dabur India 2018-01-31 361.55

0.99%

363.50 263.10
Daulat Sec 2018-02-12 10.08

5%

10.08 4.66
DB Corp 2018-01-18 373.30

-0.64%

395.20 338.00
DCB Bank 2018-01-17 202.40

0.72%

213.00 116.65
DCM Shriram 2018-01-20 563.35

0.34%

626.90 257.00
Deepak Fert 2018-02-08 413.75

-0.07%

499.80 233.00
Deepak Nitrite 2018-01-18 282.10

4.69%

294.85 97.00
Delta Corp 2018-01-15 317.75

-0.58%

325.55 112.25
Den Networks 2018-01-16 139.10

4.39%

149.55 65.00
Dewan Housing 2018-01-22 616.65

0.52%

677.85 264.10
DHP 2018-01-13 532.60

20%

532.60 162.80
Dhruv Estates 2018-01-18 31.20

0%

33.00 22.00
Diligent Ind 2018-01-31 15.40

0%

27.60 11.20
Diligent Media 2018-01-31 11.75

-2.81%

14.40 7.50
Dr Lal PathLab 2018-02-08 909.90

-0.33%

1126.00 717.65
Dr Reddys Labs 2018-01-25 2433.25

-0.58%

3175.00 1901.65
Duke Offshore 2018-01-13 123.55

7.95%

171.00 79.20
Dwarikesh Sugar 2018-01-19 48.85

-2.79%

759.20 44.00
Eco Recycling 2018-01-20 92.95

3.51%

98.75 35.20
EIH 2018-01-30 192.95

0.1%

194.90 94.85
EIH Assoc Hotel 2018-01-31 537.20

-3.46%

610.00 286.05
Elantas Beck 2018-02-27 2263.90

0.66%

2395.00 1726.00
Elecon Eng 2018-02-07 100.60

-1.71%

113.50 45.00
Electrosteel 2018-02-02 39.60

-1.98%

44.60 23.50
Elgi Equipments 2018-01-29 301.90

-0.08%

325.20 183.00
Emami 2018-01-29 1296.80

0.71%

1428.00 985.00
Emami Paper 2018-02-13 259.65

13.16%

267.90 95.00
Enkei Wheels 2018-01-23 422.95

-1.23%

467.90 158.00
Enterprise Intl 2018-01-31 8.62

4.99%

13.10 5.24
Envair Electro 2018-01-29 18.95

0%

40.35 15.45
EPC Industrie 2018-01-30 200.70

0.48%

215.00 131.55
Esab India 2018-02-07 868.25

-1.99%

1075.00 551.00
Everest Ind 2018-01-24 609.55

0.19%

635.00 185.00
Excel Castronic 2018-01-04 1.30

4.84%

3.79 0.71
Excel Glasses 2018-01-22 0.92

0%

1.91 0.77
Exide Ind 2018-01-31 231.95

3.71%

249.70 178.80
F Mec Intl. 2018-01-15 3.05

0%

10.00 3.05
FDC 2018-02-07 237.80

-2.24%

269.80 164.00
Federal Bank 2018-01-15 113.25

-1.61%

127.75 71.20
Finolex Cables 2018-02-12 717.25

-0.38%

745.90 406.00
Forbes Gokak 2018-01-24 4701.95

0.75%

5290.00 1390.00
Foseco India 2018-02-01 2044.80

3.21%

2336.15 1282.00
Frontline Sec 2018-01-15 58.15

-4.67%

63.90 24.00
Gagan Gases 2018-01-18 10.26

-4.47%

11.21 4.20
Gagan Polycot 2018-01-16 4.72

0%

4.72 1.76
Gallantt Ispat 2018-01-15 288.25

2.14%

510.35 173.55
Gallantt Metal 2018-01-15 52.15

3.37%

62.00 33.95
Gangotri Textil 2018-01-19 1.15

0%

1.27 0.76
Geefcee Fin 2018-01-31 13.50

0%

18.00 13.00
Geep Industrial 2018-01-18 767.15

0.03%

826.40 123.10
Genus Paper 2018-01-30 14.61

1.81%

15.19 4.16
GIC Housing Fin 2018-01-30 456.70

-0.92%

623.20 268.00
GKW 2018-01-31 6.15

0.33%

GlaxoSmithKline 2018-02-02 2469.10

-0.24%

2795.00 2309.05
Global Cap Mkts 2018-02-06 4.81

0%

9.21 2.82
Gloster 2018-01-17 712.40

2.49%

793.90 475.00
GM Breweries 2018-01-04 1041.05

-1.82%

1212.00 389.00
GNA Axles 2018-01-19 463.55

1.27%

472.50 188.00
GNFC 2018-01-22 540.55

12.01%

548.50 236.40
Goa Carbon 2018-01-06 1141.95

-3.58%

1215.40 100.00
Godrej Consumer 2018-01-30 1002.40

1.38%

1956.20 860.65
Gogia Capital 2018-01-29 26.25

0%

28.85 25.00
Gorani Ind 2018-02-05 23.10

0%

23.10 8.84
Gothi Plascon 2018-01-16 11.55

0%

15.39 7.24
GP Petroleums 2018-01-22 93.45

2.35%

103.60 70.40
Grand Foundry 2018-01-15 0.85

-22.73%

Grasim 2018-02-14 1242.60

1.68%

1331.75 838.00
Greencrest Fin 2018-02-13 37.90

-1.94%

73.00 37.90
GRUH Finance 2018-01-20 531.80

5.15%

551.00 325.00
GSFC 2018-02-06 164.95

4.73%

166.15 102.30
GTN Industries 2018-02-09 19.70

-1.01%

26.25 14.70
Guj Cotex 2018-02-07 3.71

0%

5.25 3.04
Guj Credit 2018-01-20 21.70

0%

29.80 14.65
Guj Heavy Chem 2018-01-31 335.00

6.21%

338.35 203.65
Gujarat Pipavav 2018-01-30 164.50

2.94%

179.00 126.25
Gulshan Chem 2018-01-30 2.85

-5%

3.90 2.44
Harita Seating 2018-02-06 1050.20

-2.09%

1107.80 651.20
Hatsun Agro 2018-01-16 867.35

0.58%

970.00 387.25
Havells India 2018-01-22 558.40

1.92%

575.00 362.20
HCL Tech 2018-01-19 906.90

-2.02%

941.00 778.05
HDFC 2018-01-29 1869.95

6.17%

1886.00 1216.55
HDFC Bank 2018-01-19 1894.65

1.55%

1905.00 1225.20
HDFC Life 2018-01-19 474.85

4.32%

487.50 307.65
HEG 2018-01-24 3077.35

4.2%

3100.90 175.00
HIL 2018-01-24 1690.80

0.46%

1775.00 605.00
Hind BioScience 2018-01-31 0.48

4.35%

2.51 0.37
Hind Zinc 2018-01-18 322.70

-0.26%

333.40 226.75
Hindalco 2018-02-02 266.95

-0.65%

283.95 169.40
Hindustan Media 2018-01-11 267.20

2.38%

297.95 225.00
HOEC 2018-01-20 143.95

-1.77%

153.75 65.75
HT Media 2018-01-12 113.10

-1.57%

118.50 73.70
HUL 2018-01-17 1367.10

-0.41%

1384.75 822.30
ICICI Bank 2018-01-31 329.45

3.73%

332.30 232.27
ICICI Lombard 2018-01-16 782.60

-0.96%

849.85 619.00
ICICI Prudentia 2018-01-19 417.05

2.85%

507.90 330.00
ICRA 2018-02-07 3952.25

-1.44%

4448.00 3726.00
IDFC 2018-01-29 64.05

-2.59%

68.00 50.80
IDFC Bank 2018-01-19 64.25

-5.03%

70.35 51.10
IFGL Refractori 2018-02-10 340.05

-2.07%

374.00 294.00
IGC Foils 2018-01-16 46.05

0%

46.05 19.80
ILandFS 2018-01-30 27.35

-2.15%

35.15 13.20
India Lease Dev 2018-02-13 5.37

0%

8.40 3.45
India Nippon 2018-01-29 1192.25

0.94%

1424.80 505.00
Inditalia Refon 2018-01-02 0.85

21.43%

Indo Cotspin 2018-01-31 12.00

0%

12.52 11.37
Indo Thai Secu 2018-01-17 102.15

11.03%

105.40 19.05
Indoco Remedies 2018-01-25 287.80

0.75%

314.00 179.00
IndusInd Bank 2018-01-11 1681.50

-1.41%

1818.00 1203.00
Info Edge 2018-02-02 1364.45

-1.96%

1439.00 796.35
Infomedia Press 2018-01-12 3.16

0%

6.88 2.95
Infosys 2018-01-12 1080.40

0.19%

1092.05 861.50
Insilco 2018-02-01 31.85

-0.31%

36.65 22.35
Integr Hitech 2018-01-12 4.57

0%

5.34 4.15
Integrated Cap 2018-01-12 4.97

4.85%

5.00 1.33
Intellect Desig 2018-01-30 184.85

1.07%

187.50 96.50
Interlink Petro 2018-01-03 6.04

4.86%

11.15 4.54
Intl Paper APPM 2018-01-31 402.10

-0.12%

418.00 272.00
Ion Exchange 2018-01-24 576.00

1.07%

638.00 305.00
ITC 2018-01-19 267.25

-0.09%

353.20 242.70
J R Foods Ltd 2018-01-31 3.46

0%

3.46 3.30
Jackson Invt 2018-02-06 3.62

0%

5.52 3.62
Jaiprakash Asso 2018-01-19 23.00

0%

30.40 9.15
Jay BharatMarut 2018-01-16 590.65

1.14%

748.75 326.60
JIK Industries 2018-01-20 0.42

0%

0.97 0.42
JM Financial 2018-01-19 168.20

0.78%

190.95 67.90
JMD Telefilms 2018-02-14 21.60

0%

22.60 2.02
Johnson Control 2018-01-30 2628.25

-0.17%

2775.00 1310.00
JTL Infra 2018-01-24 185.15

2.78%

190.45 41.25
Jubilant Food 2018-01-19 1893.45

-0.95%

1966.55 817.60
Jubilant Ind 2018-01-18 267.70

0.3%

418.00 200.05
Jubilant Life 2018-01-17 831.30

4.23%

879.10 600.00
Just Dial 2018-01-22 605.75

-0.23%

619.45 326.10
Jyothy Labs 2018-01-17 372.15

0.95%

441.00 325.00
Kaira Can 2018-02-09 1828.00

4.96%

1828.70 800.00
Kama Holdings 2018-01-16 4076.70

-0.29%

4187.95 2401.00
Kansai Nerolac 2018-01-19 550.70

-1.29%

608.00 323.35
Karnataka Bank 2018-01-12 160.90

-3.65%

181.15 112.10
KCP 2018-02-14 158.25

0.89%

170.10 83.85
KELTECH Energ 2018-01-25 1415.60

-4.38%

2169.00 581.00
Kewal Kiran 2018-01-18 1887.45

1.8%

2199.95 1575.00
Key Corporation 2018-01-22 22.15

4.98%

30.00 10.82
Khoobsurat 2018-02-06 0.34

3.03%

0.74 0.18
Kiran Syntex 2018-02-08 2.42

0%

4.20 2.00
Kirloskar Bros 2018-01-24 357.65

-2.23%

392.00 191.00
Kirloskar Ferro 2018-01-24 111.60

-1.06%

121.90 72.00
Kirloskar Ind 2018-01-18 1525.00

-0.1%

1671.00 816.00
Kirloskar Oil 2018-01-19 377.35

-0.47%

450.00 321.00
Kirloskar Pneum 2018-01-17 1025.60

-1.05%

1389.90 700.00
KLRF 2018-01-25 90.80

2.25%

138.00 68.00
Kokuyo Camlin 2018-01-25 150.65

4.73%

156.55 80.50
Kotak Mahindra 2018-01-19 1039.15

1.94%

1114.35 718.50
Kothari Petro 2018-01-29 1.70

-20.93%

Kothari Sugars 2018-01-30 2.00

0%

Kovai Medical 2018-02-09 1318.65

0.26%

1480.00 997.40
Kovai Medical 2018-02-08 1318.65

0.26%

1480.00 997.40
KPIT Tech 2018-01-24 200.90

-1.16%

211.70 104.60
KRBL 2018-01-24 627.30

-1.48%

673.00 312.00
L&T Finance 2018-01-25 179.00

-0.72%

213.60 93.35
L&T Infotech 2018-01-24 1122.15

-0.27%

1229.00 653.35
La Opala RG 2018-02-05 711.30

14.65%

744.00 447.00
Lakshmi Elec 2018-01-31 822.75

-1.12%

865.00 436.10
Lakshmi Machine 2018-01-29 6410.15

0.11%

6628.15 3638.00
Lakshmi Mills 2018-02-14 3891.00

-1.24%

4299.00 2204.15
Larsen 2018-01-24 1323.10

-0.46%

1834.00 1114.55
Lead Financial 2018-02-09 7.22

4.94%

7.71 5.01
LIC Housing Fin 2018-01-25 568.75

0.33%

794.10 513.60
Linde India 2018-02-12 582.15

0.82%

598.85 350.25
Lloyds Metals 2018-01-22 20.90

5.56%

23.00 12.76
Lux Industries 2018-01-20 1519.70

-0.02%

1569.00 649.95
M&M Financial 2018-01-24 486.45

1.27%

502.00 263.65
Machino Plastic 2018-02-14 280.95

0.34%

341.75 200.00
Mafatlal Financ 2018-01-16 0.95

-5%

Magna Electro 2018-02-10 235.25

-1.75%

264.50 156.00
Mah Scooters 2018-01-29 2852.55

3.09%

3441.65 1581.10
Mahanivesh 2018-01-31 419.00

0%

610.00 412.20
Mahindra CIE 2018-02-20 251.55

-0.95%

270.05 188.50
Mahindra Holida 2018-01-31 382.25

0.58%

657.90 324.00
Mahindra Life 2018-01-30 538.25

9.65%

544.30 319.53
Mahindra Logist 2018-01-29 526.50

-2.15%

558.90 405.00
Mangalya Soft 2018-01-31 1.13

4.63%

1.66 0.85
Maral Overseas 2018-01-19 52.55

0.86%

61.50 32.00
Marico 2018-02-09 312.15

-0.13%

347.80 252.85
Maruti Sec 2018-01-29 3.30

0%

4.27 3.17
Maruti Suzuki 2018-01-25 9356.45

-1.1%

10000.00 5644.00
Mastek 2018-01-18 418.85

1.42%

440.00 165.50
Mayur Floorings 2018-01-27 5.52

-4.83%

MCX India 2018-01-16 930.90

-1.08%

1258.20 897.20
Menon Bearings 2018-01-23 108.60

2.45%

123.00 60.00
MFL India 2018-01-15 0.27

3.85%

0.46 0.19
Mindteck 2018-02-13 83.75

3.27%

103.90 62.65
Mindtree 2018-01-17 626.50

-0.86%

643.50 435.00
MM Forgings 2018-02-05 1150.00

-0.93%

1229.00 437.00
Morepen Lab 2018-01-22 42.85

2.76%

44.35 14.80
Motor and Gen F 2018-02-13 45.75

2.01%

58.20 24.70
MphasiS 2018-01-24 750.10

3.04%

782.50 517.00
MRPL 2018-02-02 132.30

-0.97%

146.25 97.20
Music Broadcast 2018-01-24 416.30

-2.64%

458.00 332.90
Muthoot Cap 2018-01-13 799.00

20%

799.00 209.02
Nacl Industries 2018-02-03 60.90

-1.85%

68.85 25.30
Naina Semicondu 2018-01-31 0.00

0%

Nalin Leasing 2018-01-19 31.00

-0.64%

31.20 9.80
Narendra Invest 2018-01-18 34.35

4.89%

34.35 19.75
National Steel 2018-01-22 44.50

1.48%

51.50 20.70
Nava Bharat Ven 2018-01-29 181.35

5.37%

184.20 110.55
Navin Fluorine 2018-01-30 830.45

-1.3%

3434.00 611.00
Navkar Corp 2018-01-22 208.50

-3.49%

246.55 155.05
NCL Research 2018-02-08 2.73

-4.88%

13.97 2.09
Neptune Exports 2018-01-13 0.00

0%

Nestle 2018-02-14 7747.20

-0.53%

8001.00 5800.00
Network 18 2018-01-16 60.95

-2.17%

64.00 33.50
Neuland Lab 2018-02-02 890.80

3.92%

1680.00 828.15
NFL 2018-01-31 74.95

2.95%

89.50 42.45
NGL Fine Chem 2018-01-30 502.80

-1.06%

557.90 301.05
Nicco Parks 2018-02-09 52.00

0%

55.25 22.05
NIIT 2018-01-23 113.50

-0.09%

119.00 71.85
NIIT Tech 2018-01-19 699.45

-0.17%

736.00 401.10
Nirlon 2018-02-06 219.45

0.53%

249.80 187.55
NK Industries 2018-01-25 54.60

5%

82.40 30.35
NOCIL 2018-01-31 216.80

-1.74%

236.00 70.95
Northern Proj 2018-01-12 0.00

0%

Novartis India 2018-01-29 668.35

-0.08%

758.00 579.00
Nucleus Softwar 2018-01-23 509.30

0.78%

602.40 237.55
Nuway Organic N 2018-01-06 7.01

0%

7.01 7.01
Omax Autos 2018-01-20 109.35

9.02%

110.00 62.10
OnMobile Global 2018-02-01 63.65

-0.78%

94.95 51.75
Onward Tech 2018-01-23 127.45

0.43%

169.45 64.55
Opto Circuits 2018-01-30 11.01

-2.48%

12.24 6.84
Orient Green 2018-01-24 14.28

-1.86%

17.29 7.90
Oriental Hotels 2018-01-23 50.00

0.81%

54.00 22.30
PanasonicCarbon 2018-01-31 811.05

-1.72%

946.95 420.00
Paramount Print 2018-01-18 0.82

0%

0.90 0.82
Parsharti Ind 2018-01-31 5.66

-4.87%

9.59 4.30
PC Jeweller 2018-01-19 584.50

6.46%

590.50 243.45
Pentamedia 2018-01-12 0.63

0%

0.90 0.53
Peoples Investm 2018-01-18 0.00

0%

Persistent 2018-01-27 747.25

-4.57%

792.20 558.05
Phillips Carbon 2018-01-31 1429.20

-1.67%

1594.90 238.05
PI Industries 2018-02-03 984.15

-0.51%

1035.00 674.15
Pidilite Ind 2018-01-24 907.10

-0.03%

972.00 624.10
Pix Transmis 2018-02-10 182.85

-1%

198.85 88.50
PNB Housing Fin 2018-01-23 1319.95

0.24%

1715.30 799.75
Poddar Pigments 2018-01-17 337.30

2.71%

358.85 215.00
Polaris Consult 2018-02-06 414.20

6.18%

422.00 153.60
Ponni Sugars(E) 2018-02-02 183.45

4.23%

259.40 156.10
Prakash Ind 2018-01-08 256.45

16.3%

260.80 63.15
Praveen Prop 2018-01-31 6.30

5%

Precision Camsh 2018-02-12 135.30

0.3%

166.50 103.85
Pricol 2018-02-01 127.10

0.87%

137.65 75.75
Prime Capital 2018-02-13 5.25

0%

5.50 5.25
Prime Sec 2018-01-23 57.75

1.05%

66.50 23.80
Prism Cement 2018-02-14 139.00

0.32%

145.10 86.35
Progressive Ext 2018-01-20 10.95

0%

11.40 10.75
Pudumjee Ind 2018-01-20 13.65

0%

18.20 10.00
Punj Comm 2018-02-13 43.05

-1.82%

61.30 34.30
Radico Khaitan 2018-01-24 327.00

3.84%

330.50 107.00
Rajapalayam 2018-01-31 1430.95

0.21%

1583.00 561.00
Rajshree Sugars 2018-02-05 58.25

5.43%

77.80 49.00
Rallis India 2018-01-22 276.55

3.91%

289.40 205.00
Rama Phosphates 2018-02-02 106.20

1.09%

138.00 68.10
RamkrishnaForge 2018-01-29 834.05

-0.44%

891.00 340.00
Rane Brake 2018-01-29 1148.70

0.34%

1447.00 915.10
Rane Engine 2018-01-25 624.50

-0.03%

742.90 535.00
Rane Holdings 2018-02-06 2440.05

-0.34%

2579.00 750.00
Rane Madras 2018-01-23 717.15

-2.14%

824.75 399.00
Rasoi 2018-01-22 46186.65

2.64%

49600.20 21840.00
RBL Bank 2018-01-23 530.30

-0.24%

600.00 362.95
Rel Ind Infra 2018-01-12 622.75

-0.78%

684.00 388.70
Reliance 2018-01-19 947.60

0.09%

1665.00 780.00
Reliance Nippon 2018-01-16 325.60

2.34%

332.00 237.25
Richirich Inven 2018-02-07 1.78

0%

4.34 1.68
Rishiroop 2018-02-12 139.15

0.76%

154.60 34.80
RS Software 2018-01-25 91.70

-3.88%

116.60 59.10
RTS Power Corp 2018-02-13 51.10

1.19%

68.35 26.10
Rubfila Intl 2018-01-23 92.20

0.44%

100.00 40.05
Rushil Decor 2018-02-03 1013.05

0.78%

1190.90 541.00
S H Kelkar 2018-01-16 289.40

0.17%

333.00 236.60
Sadhana Nitro 2018-01-19 136.40

4.96%

141.40 27.55
Sagar Cement 2018-01-24 1061.55

-1.43%

1161.40 666.00
Sagarsoft 2018-01-22 75.00

-6.25%

87.00 23.10
Salem Erode Inv 2018-01-12 1.25

0%

10.00 1.25
Samrat Pharma 2018-02-13 122.40

4.35%

129.80 35.60
Sanghi Corp 2018-01-10 6.48

0%

6.82 6.48
Sanwaria Consum 2018-01-03 30.30

3.06%

34.75 6.21
Sasken Tech 2018-01-22 759.75

0.54%

777.00 375.00
SBI Life Insura 2018-01-30 715.05

2.23%

738.00 628.50
Seshasayee Pape 2018-02-03 1162.30

9.28%

1225.00 650.00
Shalby 2018-01-09 240.35

1.31%

274.00 210.15
Shoppers Stop 2018-01-31 541.45

1.98%

602.00 280.80
Shree Cements 2018-01-11 19094.95

1.26%

20560.00 14651.00
Shree Digvijay 2018-01-24 29.80

-0.33%

33.35 19.55
Shree Steel Wir 2018-01-31 22.00

-3.72%

24.48 13.10
Shriram City 2018-01-25 2091.35

-1.49%

2648.00 1819.40
Sical Logistics 2018-02-02 253.10

-0.45%

285.00 198.15
Simplex Project 2018-01-05 40.85

2.9%

66.00 24.30
Sintex Ind 2018-01-12 25.40

-5.05%

121.30 17.75
Sintex Plastics 2018-01-11 80.25

-4.92%

136.50 67.00
Sita Enterprise 2018-01-09 26.45

2.72%

33.95 13.24
Smartlink Net 2018-01-31 128.65

1.14%

137.00 85.10
Solitaire Invt 2018-02-09 10.20

-7.69%

Soma Papers 2018-02-03 15.77

0%

15.77 13.65
Sonal Adhesives 2018-02-07 5.75

0%

13.10 5.75
South (I) Paper 2018-01-25 159.85

0.88%

168.00 90.25
South Asian Ent 2018-01-25 7.77

0%

7.95 4.70
South Ind Bk 2018-01-09 32.55

-0.46%

34.75 18.82
SP Capital Fin 2018-01-17 13.40

-4.29%

22.55 13.40
Square Four 2018-02-14 21.50

0%

42.90 21.05
Sree Rayal Alk 2018-01-12 80.20

-5.03%

89.95 20.00
SREI Infra 2018-01-17 106.30

-0.75%

137.70 80.20
Sterlite Techno 2018-01-17 370.50

2.85%

383.00 102.35
Sudarshan Chem 2018-02-08 437.40

-0.39%

471.60 319.75
Sundaram-Clayto 2018-02-12 5190.05

-1.7%

6195.00 2950.00
Sundram 2018-01-30 576.15

0.59%

600.00 297.00
Sunrise Invest 2018-02-05 5.52

-4.99%

Super Sales 2018-01-30 799.40

2.09%

835.00 504.00
Suraj 2018-01-11 70.15

4.94%

70.15 34.75
Suryajyoti Spg 2018-01-11 4.30

0%

6.52 3.90
Suryajyoti Spg 2018-01-06 4.30

0%

6.52 3.90
Swaraj Engines 2018-01-23 2121.45

0.67%

2545.00 1322.00
Swarna Sec 2018-01-29 14.25

0%

15.00 14.25
Swasti Vinayaka 2018-01-16 5.49

1.67%

6.19 2.60
Swasti Vinayaka 2018-01-16 9.01

-3.43%

9.99 2.90
Syncom Health 2018-01-16 8.18

19.94%

8.18 4.00
Syngene Intl 2018-01-23 592.10

0.34%

617.40 430.00
Taj GVK Hotels 2018-02-02 177.45

-1.66%

202.00 118.40
Tamboli Capital 2018-02-06 119.95

-1.44%

143.80 75.10
Tanla Solutions 2018-01-24 43.35

1.17%

66.45 29.40
Tata Coffee 2018-01-25 168.60

-0.71%

183.45 115.10
Tata Elxsi 2018-01-19 1043.10

0.81%

1840.70 795.00
Tata Sponge 2018-01-17 1213.20

2.06%

1235.70 591.55
Tayo Rolls 2018-01-22 98.60

-3.52%

109.55 48.05
TCI Developers 2018-02-08 551.35

-3.14%

625.00 330.00
TCI Express 2018-01-31 570.90

-0.64%

645.00 281.55
TCS 2018-01-11 2747.20

-0.93%

2820.00 2154.30
Tea Time Ltd 2018-01-13 0.00

0%

Tech Mahindra 2018-01-29 543.90

-1.19%

554.25 357.60
Tecil Chemicals 2018-01-19 1.60

10.34%

Tejas Networks 2018-01-19 438.45

1.05%

472.20 257.00
Thermax 2018-02-06 1287.10

-0.54%

1375.00 786.55
Thirumalai Chem 2018-01-17 2282.05

-1.03%

2437.00 728.50
Timex Group Ind 2018-01-31 56.30

0%

60.50 35.15
Timken 2018-02-05 962.05

-1.63%

1008.00 601.10
Tinplate 2018-01-22 313.65

1.06%

324.80 76.55
Titan Company 2018-02-01 919.25

1.65%

938.00 355.00
Torrent Power 2018-02-07 291.70

-0.98%

303.80 171.50
Transcorp Intl 2018-01-25 45.95

-0.65%

61.50 15.45
Transport Corp 2018-02-08 287.25

-0.42%

349.65 153.00
Transwarranty 2018-01-22 14.75

-2.64%

22.30 9.45
Trend Electron 2018-01-06 14.30

-2.72%

23.60 7.65
Trend Electron 2018-01-12 14.30

-2.72%

23.60 7.65
Trinity League 2018-01-23 5.42

4.84%

Trishakti Elect 2018-01-31 15.75

4.72%

15.75 5.70
Triton Valves 2018-01-31 2676.30

-0.78%

2794.90 1268.00
Triveni Glass 2018-01-31 24.25

0.21%

38.45 15.80
TT 2018-01-24 123.50

-2.6%

141.50 45.40
TTI Enterprise 2018-01-22 2.02

-0.98%

4.11 1.05
TTK Healthcare 2018-02-02 846.25

-1.6%

950.00 685.00
TTK Prestige 2018-01-24 7987.65

-0.61%

8399.00 5300.00
Tumus Electric 2018-01-25 64.35

4.98%

64.35 32.00
Tuni Textile 2018-02-14 0.49

0%

0.49 0.49
TV18 Broadcast 2018-01-16 65.20

-1.21%

66.75 33.15
TVS Electronics 2018-02-09 443.10

3.03%

544.60 165.55
TVS Motor 2018-01-30 740.05

-1.44%

794.90 376.30
UCAL Fuel 2018-02-01 326.40

-0.78%

338.00 173.00
UltraTechCement 2018-01-18 4524.95

3.04%

4559.50 3304.95
Unichem Labs 2018-01-08 360.50

0.39%

382.00 234.10
Unisys Soft 2018-02-13 22.60

0%

44.75 22.55
United Spirits 2018-01-23 3779.55

-0.79%

4003.45 1831.25
Upsurge Invest 2018-01-16 70.90

-1.53%

79.80 12.20
Uttam Galva 2018-01-05 28.85

0%

36.80 21.00
Uttam Value 2018-01-04 0.34

-5.56%

0.86 0.33
V B Industries 2018-02-13 98.80

1.96%

382.00 85.70
V-Guard Ind 2018-01-22 232.55

-0.3%

245.30 115.61
Vakrangee 2018-01-22 443.75

0.4%

776.70 270.80
Value Ind 2018-01-22 9.90

-0.7%

15.75 5.66
Value Ind 2018-01-06 9.90

-0.7%

15.75 5.66
Vantage Corp 2018-01-16 10.00

2.04%

14.49 6.76
Venlon Polyeste 2018-02-14 4.17

2.96%

4.56 2.72
Vertex Sec 2018-01-20 3.15

4.65%

4.00 2.05
Videocon Ind 2018-01-22 25.00

-0.79%

110.00 12.10
Videocon Ind 2018-01-05 25.00

-0.79%

110.00 12.10
Vinyl Chemicals 2018-01-23 111.55

0.45%

122.30 61.60
Vinyoflex 2018-01-30 37.90

4.99%

37.90 22.15
Virtual Global 2018-01-16 1.69

1.81%

6.69 0.63
VLS Finance 2018-01-24 94.50

0.64%

105.00 52.65
VST 2018-01-19 3159.40

-0.28%

3774.00 2372.35
VTM 2018-01-22 33.10

-1.93%

38.00 27.50
WABCO India 2018-01-23 7583.25

-0.18%

7771.00 5100.00
Walchand People 2018-01-30 184.05

-2.59%

212.00 109.20
Websol Energy 2018-01-11 141.75

0.35%

176.75 48.50
Welcure Drugs 2018-01-15 1.35

0%

4.60 0.83
Wendt 2018-01-24 3397.30

-3.3%

4260.00 1765.00
Winy Commercial 2018-01-31 5.50

0%

5.50 3.75
Wipro 2018-01-19 316.45

-0.72%

327.00 222.78
Wockhardt 2018-01-29 938.80

-1.11%

1012.00 531.50
Xpro India 2018-02-02 59.85

-0.99%

80.55 42.20
Yash Papers 2018-02-10 79.75

3.84%

83.50 20.50
Yash Trading 2018-01-25 191.65

0%

205.00 167.00
Yes Bank 2018-01-18 335.95

-1.38%

1884.85 296.00
Yuken India 2018-02-12 4043.20

0.28%

4090.00 490.00
Zee Entertain 2018-01-17 605.85

2.3%

610.15 465.05
Zee Learn 2018-01-15 46.70

0.43%

51.35 38.35
Zee Media 2018-02-01 45.35

-3.1%

50.15 33.65
Zensar Tech 2018-01-18 900.05

-0.68%

954.50 735.50
Zydus Wellness 2018-02-07 1118.05

-1.26%

1165.00 809.00



Source: Dion Global Solutions Limited

Sections
Follow us on
Available On

set alerts - track results

Keep yourself clued in to Corporate results and performance even when you are not on the site.

Set Moneycontrol Alert

Enter your Email ID