Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-09-04 41.90

1.33%

49.00 29.15
21st Cen Mgt 2017-09-08 21.25

-1.85%

27.00 15.90
3i Infotech 2017-07-22 3.97

0.25%

7.20 3.60
3M India 2017-08-09 14551.20

-0.23%

14912.20 10055.00
63 Moons Tech 2017-08-10 85.40

1.67%

93.00 53.80
8K Miles Soft 2017-08-28 389.70

-0.46%

840.00 382.55
A F Ent 2017-08-11 6.93

-4.94%

15.87 4.28
A F Ent 2017-09-12 6.93

-4.94%

15.87 4.28
A K Spintex 2017-08-14 44.20

-4.95%

84.35 32.30
A2Z Infra Eng 2017-08-14 36.70

-2%

52.70 33.10
Aadhaar Venture 2017-09-14 0.62

0%

1.18 0.12
Aadi Industries 2017-08-14 1.03

0%

1.66 0.99
Aagam Capital 2017-08-10 46.50

0%

192.00 30.45
Aamcol Tools 2017-08-10 35.35

0%

35.35 31.95
Aanchal Ispat 2017-08-14 10.65

-8.35%

15.45 3.55
AAR COMMERCIAL 2017-09-14 10.00

0%

10.00 10.00
AAR COMMERCIAL 2017-08-11 10.00

0%

10.00 10.00
Aarey Drugs 2017-09-14 109.65

-4.74%

143.95 37.90
Aarey Drugs 2017-08-14 109.65

-4.74%

143.95 37.90
Aarti Drugs 2017-08-18 533.00

-0.74%

684.00 456.25
Aarti Ind 2017-08-11 875.00

0.74%

1024.95 550.00
Aarvee Denim 2017-09-14 47.10

0.53%

110.90 26.55
Aaswa Trading 2017-08-12 15.43

4.97%

Aayush Food 2017-08-21 48.55

0%

48.55 14.00
Aayush Food 2017-08-09 48.55

0%

48.55 14.00
Abacus Computer 2017-08-14 4.40

7.32%

Aban Offshore 2017-08-04 188.10

4.97%

286.00 161.10
ABans Enterpris 2017-09-14 5.32

4.93%

5.32 2.07
ABB India 2017-07-20 1466.60

1.82%

1619.45 950.00
Abbott India 2017-08-08 4239.95

1.64%

5190.00 3996.00
ABC Bearings 2017-08-04 425.00

-0.23%

450.00 141.25
ABC Gas 2017-08-14 23.90

4.82%

28.10 12.55
ABG Shipyard 2017-07-04 11.00

-0.45%

41.70 9.39
Abhijit Trading 2017-08-08 10.00

0%

10.00 10.00
Abhinav Capital 2017-08-11 81.05

-4.98%

94.50 81.05
Abhinav Leasing 2017-08-12 1.67

-4.57%

23.70 1.67
Abhinav Leasing 2017-09-14 1.67

-4.57%

23.70 1.67
Abhishek Corp 2017-09-14 3.20

4.23%

3.20 0.95
Abhishek Finle 2017-07-31 8.71

4.94%

9.58 3.60
Abhishek Infra 2017-08-28 4.85

0%

64.50 4.79
ABM Inter 2017-08-11 49.70

-4.88%

213.60 37.35
ACC 2017-07-17 1787.50

-1.59%

1869.00 1257.00
Accel Frontline 2017-08-05 35.10

0%

81.80 30.45
Accel Transmati 2017-08-11 4.62

0%

7.00 4.39
Accelya Kale 2017-08-09 1510.30

-0%

1864.00 1135.00
ACE Edutrend 2017-08-09 2.26

4.63%

2.49 1.47
Ace Software 2017-08-11 10.00

0%

Achal Invest 2017-08-11 1.60

1.91%

42.00 1.10
Acknit Knitting 2017-08-14 118.45

1.2%

141.65 75.25
Acme Resources 2017-08-11 18.73

9.98%

21.00 9.60
Acrow India 2017-09-14 141.85

-0.07%

219.55 132.00
Acrysil India 2017-08-12 474.80

-3.1%

624.90 440.00
Acrysil India 2017-08-11 474.80

-3.1%

624.90 440.00
Action Const 2017-09-07 68.85

-1.85%

77.20 41.00
Ad Manum Fin 2017-07-31 27.75

-1.6%

32.35 23.30
Adani Ports 2017-08-12 410.00

1.01%

421.60 229.20
Adani Power 2017-08-10 32.40

2.37%

46.30 23.35
Adani Trans 2017-08-10 137.45

0.4%

156.00 34.00
Adarsh Mercant 2017-08-19 5.14

0%

5.14 4.67
Adcon Capital S 2017-08-19 0.00

0%

Addi Industries 2017-09-13 7.92

4.9%

8.38 6.70
ADF Foods 2017-08-23 260.80

4.3%

316.10 106.00
Adharshila Cap 2017-08-11 12.50

0%

12.50 10.00
Adhbhut Infra 2017-08-10 67.20

5%

67.20 53.55
Adhinath Textil 2017-09-12 4.61

-4.95%

5.34 1.73
Adhunik Ind 2017-08-11 104.50

0.72%

201.50 94.00
Adhunik Metalik 2017-08-14 4.75

-2.06%

9.30 3.60
Adi Rasayan 2017-09-14 41.30

4.96%

51.00 2.75
Adinath Exim 2017-08-01 19.06

4.96%

27.30 13.50
Adithya Aqua 2017-09-14 0.00

0%

Aditya Birla 2017-07-26 94.15

-0.89%

164.45 23.10
Aditya Birla F 2017-07-27 169.35

0.03%

188.60 127.00
Aditya Ispat 2017-08-14 8.27

4.95%

8.27 4.30
Aditya Spinners 2017-08-14 7.50

0.54%

13.34 5.00
Adlabs Ent 2017-07-26 70.45

-1.61%

117.30 52.75
Ador Fontech 2017-09-14 107.00

-0.51%

118.00 81.55
Ador Welding 2017-08-30 433.00

-3.46%

470.40 255.00
ADS Diagnostic 2017-08-22 11.34

0%

10.80 10.80
Advance Life 2017-08-14 28.30

-0.7%

33.65 14.25
Advance Multi 2017-08-14 4.08

20%

Advance Petro 2017-08-14 25.85

4.87%

27.60 22.35
Advance Power 2017-09-14 1.62

-0.61%

2.16 1.60
Advanced Enzyme 2017-09-11 266.75

-1.5%

2377.00 263.60
Advanced Micron 2017-08-01 8.19

5%

9.88 5.00
Advani Hotels 2017-08-14 59.50

2.15%

73.00 47.10
Advent Computer 2017-08-14 1.59

4.61%

6.66 1.39
Advik Industrie 2017-08-11 40.50

1.5%

46.10 16.50
Aegis Logistics 2017-09-05 223.55

0.16%

230.70 112.10
Aftek 2017-09-14 1.63

0%

7.88 1.55
Agarwal Ind 2017-09-14 585.00

-0.85%

792.00 132.05
AGC Networks 2017-08-10 127.00

3.76%

158.80 60.70
Agio Paper 2017-09-04 3.90

4.28%

5.05 1.28
Agro Dutch Ind 2017-08-22 1.00

-2.91%

3.00 0.98
Agro Phos India 2017-08-28 22.90

0%

26.40 18.20
Agro Tech Foods 2017-07-26 531.50

1.24%

608.80 422.05
Ahluwalia 2017-08-22 320.00

0.39%

409.00 236.00
AI Champdany 2017-09-08 25.50

4.94%

34.60 21.30
AI Champdany 2017-08-11 25.50

4.94%

34.60 21.30
AIA Engineering 2017-08-14 1379.05

2.61%

1641.00 1035.00
Aimco Pesticide 2017-09-14 167.85

0%

167.85 42.50
Aishwarya Tele 2017-09-14 4.25

-3.41%

5.62 3.35
Ajanta Pharma 2017-08-09 1204.35

0.34%

2150.00 1106.00
Ajanta Soya 2017-09-14 47.50

0%

92.65 18.05
AJEL 2017-09-14 4.60

0%

5.69 3.65
AJEL 2017-09-04 4.60

0%

5.69 3.65
Ajmera Realty 2017-08-31 232.30

-1.86%

252.20 95.25
Ajwa Fun World 2017-08-12 27.25

-3.2%

29.60 12.50
Akar Tools 2017-08-10 98.65

-0.35%

123.00 40.35
Akme Star 2017-08-08 98.10

-2.19%

102.55 34.00
Aksh Optifibre 2017-08-12 26.50

-1.85%

30.80 14.15
Akzo Nobel 2017-08-14 1904.85

3.19%

2095.00 1328.00
Alan Scott Ind 2017-08-14 6.50

0%

9.55 6.21
Alankit 2017-08-09 33.45

0.15%

164.95 17.35
Albert David 2017-09-12 292.10

-0.95%

424.80 276.15
Alchemist Corp 2017-09-14 6.29

-4.98%

15.15 4.36
Alembic 2017-07-28 38.55

-0.9%

51.65 32.40
Alembic Pharma 2017-07-20 479.30

-1.03%

709.30 469.75
Alexander Stamp 2017-08-14 37.05

0%

130.95 32.30
Alfa ICA 2017-07-27 61.00

3.74%

69.90 25.05
Alfavision Sec 2017-08-11 60.00

1.44%

79.00 56.05
Alfred Herbert 2017-07-28 702.50

-0.03%

991.60 402.50
Alicon Castallo 2017-08-08 545.60

-2.81%

651.55 281.05
Alka Diamond 2017-07-28 9.35

0%

16.50 9.24
Alka India 2017-08-11 0.19

0%

0.20 0.19
Alka Secur 2017-08-14 0.32

-3.03%

0.46 0.19
Alkali Metals 2017-08-04 76.50

-1.48%

107.70 48.00
Alkem Lab 2017-08-11 1753.00

-1.47%

2238.00 1400.00
Alkyl Amines 2017-08-17 444.15

-1.1%

539.00 279.60
Allahabad Bank 2017-08-11 73.30

0.55%

92.50 57.00
Alliance Integ 2017-08-14 181.50

-0.27%

199.50 90.60
Allied Computer 2017-09-14 0.55

0%

1.38 0.07
ALLSEC Tech 2017-08-10 368.85

2.86%

464.00 215.00
Allsoft Corp 2017-08-05 5.00

-11.5%

Alna Trading 2017-09-13 28.95

0%

Alora Trading 2017-08-14 8.32

-1.89%

35.90 8.32
Alpa Labs 2017-09-09 28.95

1.76%

49.90 28.00
Alpa Labs 2017-08-10 28.95

1.76%

49.90 28.00
Alpha Hi-Tech 2017-07-06 0.87

0%

4.56 0.71
Alpine Hsg 2017-08-14 25.40

-0.97%

40.00 19.80
Alps Industries 2017-09-14 5.83

4.11%

10.35 4.31
Alstone Text 2017-08-10 10.00

0%

10.00 10.00
Alufluoride 2017-08-23 78.25

-1.01%

83.95 19.90
Amal 2017-07-13 134.10

0.22%

207.90 32.75
Amalgamated Ele 2017-08-14 65.95

0%

69.60 62.85
Amani Trading 2017-08-12 63.20

0%

63.20 45.00
Amara Raja Batt 2017-08-07 780.00

0.04%

1077.00 725.00
Amarjothi Spin 2017-07-28 235.45

-1.9%

249.95 100.00
Amaze Entertech 2017-09-13 57.15

4.86%

81.95 34.00
Amba Enterprise 2017-08-14 83.30

8.11%

226.55 75.00
Ambalal Sarabha 2017-08-10 7.54

-2.58%

15.49 6.00
Ambika Cotton 2017-08-12 1358.65

-0.45%

1430.00 765.00
Ambuja Cements 2017-07-24 280.10

-1.44%

291.30 191.00
Amco India 2017-08-04 32.00

-1.54%

40.15 15.10
AMD Industries 2017-08-28 35.00

3.55%

40.55 25.00
Amforge 2017-08-11 5.70

-5%

6.20 2.77
Amines Plast 2017-08-10 69.25

7.03%

78.00 20.85
Amit Intern 2017-08-08 3.44

-1.99%

7.41 2.52
Amit Securities 2017-08-14 4.75

0%

5.12 4.43
Amit Spinning 2017-08-08 0.69

0%

1.42 0.69
Amrapali Ind 2017-09-14 4.50

-1.96%

7.79 3.70
Amrit Corp 2017-07-17 807.10

0.39%

876.00 400.00
Amrutanjan Heal 2017-08-14 605.10

-1.13%

790.00 422.20
Amsons Apparels 2017-08-11 7.95

-1.49%

10.90 5.31
Amtek Auto 2017-07-19 25.05

0.8%

50.40 21.25
Amtek Auto 2017-07-22 25.05

0.8%

50.40 21.25
Anand Projects 2017-08-10 18.30

1.95%

Anant Raj 2017-08-08 61.05

0.08%

71.80 32.85
Anar Industries 2017-09-14 59.55

-4.95%

128.00 45.60
Andhra Bank 2017-08-04 63.25

2.02%

76.10 45.60
Andhra Cement 2017-08-05 12.25

-4%

15.95 6.00
Andhra Petro 2017-08-05 37.30

4.92%

37.30 11.57
Andhra Sugar 2017-07-28 421.95

0.78%

433.00 196.85
Andrew Yule 2017-09-11 33.60

-5.08%

40.90 18.20
ANG Industries 2017-07-27 7.19

4.35%

17.10 5.10
ANG Industries 2017-07-17 7.19

4.35%

17.10 5.10
Anik Industries 2017-09-14 56.55

4.92%

56.55 18.95
Anjani Cement 2017-08-09 261.25

-0.48%

294.00 122.50
Anjani Synth 2017-08-14 27.50

1.85%

34.05 20.05
Ankit Metal 2017-08-11 1.32

0%

2.68 1.15
Ankush Finstock 2017-08-11 7.90

-1%

23.25 7.59
Anna Finance 2017-08-14 9.31

-5%

9.80 8.53
ANS Industries 2017-08-11 22.50

0%

34.00 21.45
Ansal Buildwell 2017-09-14 80.40

-1.17%

109.75 51.55
Ansal Housing 2017-09-14 22.35

-0.22%

36.00 15.50
Ansal Propertie 2017-08-12 23.80

-2.66%

34.50 13.00
Anshuni Com 2017-07-20 3.92

0%

208.00 8.95
Anubhav Industr 2017-08-14 5.90

-3.28%

23.00 5.90
Anubhav Infra 2017-08-14 9.03

-4.95%

18.00 9.03
Anuh Pharma 2017-09-08 194.00

2.86%

290.00 161.00
Anukaran Commer 2017-08-10 0.28

0%

20.50 0.28
Anup Malleables 2017-08-14 17.50

0%

17.50 17.20
Ap Tanneries 2017-08-10 6.70

0%

Apar Ind 2017-08-09 783.55

0.25%

909.00 510.00
Apcotex Ind 2017-08-17 435.00

-2.71%

464.90 282.00
Apis India 2017-08-14 17.70

0%

50.00 50.00
APL Apollo 2017-09-09 1830.00

-0.33%

1948.00 814.00
Aplab 2017-09-12 25.95

4.43%

30.85 19.60
Aplaya Creation 2017-09-12 6.97

-1.97%

41.90 6.97
APM Industries 2017-08-11 64.25

1.18%

76.85 52.00
Apollo Finvest 2017-07-20 15.02

0.13%

19.50 11.40
Apollo Sindoori 2017-08-11 710.00

0.11%

938.00 239.00
Apollo Tyres 2017-08-04 262.25

1.41%

288.30 154.65
Apoorva Leasing 2017-08-09 4.75

-5%

8.10 4.56
Apple Finance 2017-08-14 4.50

4.9%

4.72 1.87
Appu Marketing 2017-08-12 130.90

0%

372.00 130.90
Apt Packagings 2017-08-10 19.74

5%

Apte Amalgam 2017-09-14 81.00

1.25%

107.00 71.80
Aptech 2017-07-31 307.25

-0.84%

325.95 70.45
Aptus Ind 2017-09-13 1.35

-1.46%

4.72 1.35
Aqua Pumps 2017-07-13 16.45

-4.91%

20.20 9.10
Arcee Ind 2017-08-14 2.20

-3.08%

4.56 1.94
Archana Soft 2017-07-31 4.25

0%

4.71 1.40
Archidply Ind 2017-08-12 94.05

-0.32%

117.90 42.95
Archit Organosy 2017-09-14 49.10

3.59%

99.70 12.81
Archit Organosy 2017-09-13 49.10

3.59%

99.70 12.81
Arco Leasing 2017-07-27 0.00

0%

Arcotech 2017-09-11 88.15

-2.6%

811.45 68.00
Arcuttipore Tea 2017-08-14 2.35

-4.86%

5.50 2.17
Ardi Investment 2017-08-14 2.75

4.96%

Arfin India 2017-08-08 1025.00

7.78%

1067.00 205.80
Aries Agro 2017-08-09 162.65

-0.46%

195.90 99.00
Arihant Found 2017-09-14 47.25

5%

82.50 36.50
Arihant Super 2017-08-12 178.40

-0.17%

211.00 66.00
Arihant Tournes 2017-08-14 21.40

-4.89%

Arihants Sec 2017-08-08 7.75

0%

8.00 6.32
Aris Int 2017-09-12

%

Arman Financial 2017-08-05 225.00

1.76%

300.00 165.00
Arnav Corp 2017-08-14 0.79

0%

4.37 0.79
Arnold Holdings 2017-08-10 7.29

-0.68%

69.85 6.02
Aro Granite 2017-07-22 70.20

3.31%

91.40 59.15
Arrow Greentech 2017-09-13 655.30

-0.05%

715.00 390.50
Arrow Textiles 2017-09-12 46.00

-0.43%

55.00 32.00
ARSS Infra 2017-09-14 56.00

0%

95.50 52.40
Artech Power 2017-08-12 4.68

0%

63.00 4.68
Artefact 2017-09-14 28.00

0%

42.95 20.25
Artson Engg 2017-07-18 72.55

-1.02%

76.00 38.00
Aruna Hotels 2017-08-12 5.00

-3.47%

Arunjyoti Enter 2017-08-31 7.50

0%

13.95 5.53
Arvind 2017-08-04 404.10

-1.55%

426.50 286.95
Arvind Smart 2017-08-08 158.50

-0.88%

177.00 62.00
Aryaman Fin Ser 2017-08-14 34.00

-1.02%

37.20 17.10
Asahi Fibres 2017-08-11 2.94

0%

3.09 2.94
Asahi India 2017-08-10 403.95

-2.19%

438.55 163.20
Asahi Songwon 2017-09-12 313.60

-0.95%

365.70 173.00
Ashapura Intima 2017-09-14 455.15

4.82%

480.50 291.25
Ashapura Mine 2017-09-08 57.65

7.86%

83.00 47.05
Ashari Agencies 2017-08-23 20.05

19.99%

20.05 10.00
Ashiana Agro 2017-08-10 2.75

0%

2.75 1.39
Ashiana Housing 2017-08-08 174.75

1.6%

250.35 115.80
Ashika Credit 2017-07-27 29.90

-1.81%

35.05 25.00
Ashirwad Steel 2017-08-09 12.32

4.94%

16.00 5.56
AshirwadCapital 2017-07-28 5.20

2.77%

5.30 2.20
Ashish Polyplas 2017-09-11 16.00

0.63%

19.90 7.58
Ashnoor Text 2017-08-11 18.90

3.85%

22.60 13.80
Ashok Leyland 2017-07-21 119.30

0.97%

120.10 73.60
Ashoka Buildcon 2017-08-09 195.25

1.03%

231.55 133.70
Ashoka Refinery 2017-08-14 11.38

-4.93%

13.94 11.38
Ashutosh Paper 2017-09-14 2.60

0%

5.59 2.60
Ashutosh Paper 2017-08-12 2.60

0%

5.59 2.60
Asia Pack 2017-08-11 15.21

4.97%

29.20 11.90
Asian Fertilize 2017-09-09 1.15

0%

Asian Flora Ltd 2017-08-14 2.73

0%

0.00 0.00
Asian Food 2017-08-12 90.00

0%

Asian Granito 2017-08-10 502.80

1.5%

517.60 175.10
Asian Hotel (E) 2017-07-28 265.00

-2.21%

299.95 172.05
Asian Hotel (W) 2017-09-13 169.05

5.43%

239.00 145.05
Asian Hotels 2017-08-10 121.95

2.18%

152.90 96.00
Asian Oilfield 2017-09-08 190.40

-1.7%

249.60 53.00
Asian Paints 2017-07-25 1238.75

-1.14%

1261.25 850.10
Asian Star 2017-08-10 780.00

-4.88%

850.00 589.00
Asian Tea Expo 2017-09-14 17.90

2.29%

24.50 11.02
Asian Vegpro 2017-09-14 1.00

0%

Asian Vegpro 2017-07-24 1.00

0%

ASM Tech 2017-09-09 114.00

3.17%

139.90 95.10
Aspinwall 2017-08-17 288.40

0.37%

300.00 164.20
Assam Company 2017-09-14 4.42

1.84%

9.30 3.91
Assambrook 2017-08-11 15.65

-4.28%

Assoc Alcohol 2017-08-25 170.00

0.27%

179.00 77.40
Associated Cera 2017-08-14 0.00

0%

Astra Microwave 2017-07-28 136.30

-2.12%

149.40 101.75
Astral Poly Tec 2017-08-08 740.00

-0.3%

745.00 368.00
AstraZeneca 2017-08-08 949.60

-0.94%

1146.95 882.55
Asutosh Ent 2017-09-13 0.00

0%

Atharv Ent 2017-08-12 2.07

-4.61%

4.14 1.28
Athena Global 2017-09-05 27.90

-0.18%

50.00 21.85
Atishay 2017-09-14 139.90

1.38%

150.00 44.80
Atlanta 2017-09-12 87.05

-2.08%

120.50 49.65
Atlanta Devcon 2017-08-14 1.00

0%

3.18 0.91
Atlanta Infra 2017-08-14 7.98

0%

15.19 3.98
Atlas Cycles 2017-08-25 415.05

-2.27%

694.00 195.20
ATN Int 2017-08-09 0.19

0%

0.54 0.19
Atul 2017-07-21 2382.00

1.7%

2588.00 1885.00
Atul Auto 2017-08-12 490.70

-1.06%

512.00 389.85
ATV Projects 2017-08-23 9.10

-4.31%

11.64 5.25
Aunde India 2017-09-08 58.00

2.29%

84.05 36.60
Aunde India 2017-09-14 58.00

2.29%

84.05 36.60
AurangabadPaper 2017-08-23 1.64

0%

2.13 1.14
AurangabadPaper 2017-08-14 1.64

0%

2.13 1.14
aurionPro Sol 2017-08-28 150.30

0.94%

174.00 90.35
Auro Labs 2017-08-14 60.55

9.99%

88.40 22.00
Aurobindo Pharm 2017-08-09 745.85

-0.34%

895.00 504.00
Auroma Coke Ltd 2017-09-19 7.80

0%

7.89 4.94
Aurum Soft 2017-07-21 1.19

0%

1.19 0.48
Ausom Enterp 2017-08-10 42.00

1.45%

47.35 18.00
Austral Coke 2017-09-15 0.49

0%

0.98 0.45
Austral Coke 2017-09-12 0.49

0%

0.98 0.45
Austral Coke 2017-08-12 0.49

0%

0.98 0.45
Authum Invest 2017-08-12 40.15

4.97%

43.90 20.50
Auto Corp Goa 2017-07-27 792.30

1.25%

859.50 515.00
Auto Pins(I) 2017-08-09 28.05

0%

Auto Stampings 2017-07-28 90.65

-2.74%

99.95 48.25
Autoline Ind 2017-09-09 79.80

0.38%

91.50 44.00
Autolite India 2017-09-14 100.10

-4.98%

110.60 45.40
Automobile Prod 2017-09-14 0.00

0%

Automotive Axle 2017-08-18 876.75

-1.53%

918.00 582.00
Autopal 2017-09-13 32.55

0%

51.05 13.77
Autopal 2017-08-14 32.55

0%

51.05 13.77
Autoriders Fin 2017-08-12 0.53

-3.64%

1.65 0.50
Autoriders Intl 2017-08-08 40.15

4.97%

Avadh Sugar 2017-08-12 1102.00

-0.02%

1157.00 10.00
Avance Tech 2017-08-14 1.55

0%

3.04 0.31
Avantel 2017-08-03 261.00

-1.51%

324.60 101.00
Avanti Feeds 2017-08-11 2096.80

0.79%

2165.00 411.00
Avenue Supermar 2017-07-22 1083.70

0.38%

1117.70 299.00
AVI Photochem 2017-08-14 17.45

-4.9%

22.45 9.80
AVI Polymers 2017-08-14 9.19

0%

10.00 5.05
Avon Life 2017-09-14 4.50

-6.05%

12.22 4.04
Avon Mercantile 2017-08-14 0.00

0%

AVT Natural 2017-08-10 39.50

0.51%

50.95 28.50
AVTIL Ent 2017-08-14 6.30

0%

Axel Polymers 2017-09-02 12.81

0.08%

15.50 6.51
Axis Bank 2017-07-25 519.35

-0.29%

638.00 424.60
Axis Rail India 2017-09-11 9.00

1185.71%

Axis Rail India 2017-08-11 9.00

1185.71%

AXISCADES Engg 2017-09-13 134.65

0%

243.35 125.50
Axon Finance 2017-09-12 1.14

4.59%

4.33 1.05
Axtel Ind 2017-07-31 72.95

1.89%

107.00 26.30
Ayepee Lamitube 2017-08-14 0.00

0%

Ayoki Mercan 2017-08-11 18.00

1700%

Azure Exim Serv 2017-08-14 5.67

0%

5.67 2.28
B and A 2017-08-29 208.80

2%

357.65 158.00
B J Duplex 2017-08-10 5.25

-1.87%

B Nanji Ent 2017-08-14 9.50

0%

16.53 6.56
B&A Packaging 2017-08-28 3.00

0%

3.15 3.00
B2B Software 2017-08-14 11.95

-0.25%

15.20 6.86
Bacil Pharma 2017-09-13 5.95

0.17%

10.50 3.42
Bacil Pharma 2017-08-14 5.95

0.17%

10.50 3.42
Bafna Pharma 2017-08-08 27.50

2.42%

35.80 20.00
BAG Films 2017-08-09 4.49

1.58%

6.14 3.81
Bagadia Colour 2017-08-12 8.92

4.94%

14.88 6.70
Baid Leasing 2017-08-11 106.00

0.38%

120.80 39.55
Bajaj Auto 2017-07-20 3093.00

-0.73%

3152.75 2510.00
Bajaj Corp 2017-07-12 405.00

-1.28%

450.00 340.00
Bajaj Finserv 2017-07-19 5606.60

-0.51%

5835.00 2515.95
Bajaj Global 2017-07-27 0.00

0%

Bajaj Hind 2017-08-14 14.61

-0.27%

19.85 12.90
Bajaj Holdings 2017-07-20 2848.90

-0.06%

3003.40 1745.00
Bajaj Steel 2017-09-11 147.20

-0.1%

176.00 117.50
Bajrang Finance 2017-08-14 11.97

-0.25%

Bakelite Hylam 2017-08-08 3.65

17.74%

Bal Pharma 2017-09-11 100.00

3.25%

123.30 82.05
Balaji Galvanis 2017-08-14 0.00

0%

Balaji Telefilm 2017-08-10 160.90

-0.68%

203.00 73.85
Balgopal Commer 2017-08-04 10.00

0%

10.00 10.00
Balkrishna 2017-09-14 79.00

-1.8%

119.50 36.25
Balkrishna Ind 2017-07-29 1711.75

-0.51%

1760.00 715.00
Ballarpur Ind 2017-08-08 13.51

-0.22%

22.70 12.80
Balmer Lawrie 2017-08-09 235.80

1.46%

1146.90 201.00
Balrampur Chini 2017-07-31 171.30

-0.29%

182.50 98.60
Balurghat Tech 2017-08-14 3.60

2.86%

5.19 2.00
Bambino Agro 2017-08-12 217.35

5%

310.95 116.00
BAMPSL Sec 2017-08-12 0.32

-3.03%

0.45 0.23
Banas Finance 2017-08-14 0.48

0%

0.88 0.37
Banco Products 2017-07-31 223.00

2.58%

255.60 156.60
Bang Overseas 2017-09-14 40.25

1.9%

52.40 19.20
Bangalore Fort 2017-08-12 8.89

-4.92%

24.70 8.46
Bank of Baroda 2017-08-11 148.40

2.84%

202.45 135.80
Bank of India 2017-08-08 156.05

0.81%

197.25 99.80
Bank of Mah 2017-07-31 26.00

-0.19%

40.70 25.00
Bannari A Spg 2017-08-14 325.00

1.55%

356.00 250.00
Bannariamman 2017-08-10 2300.00

0.92%

2350.00 1721.00
Banswara Syntex 2017-09-08 138.75

2.63%

261.00 125.00
Barak Vally Cem 2017-09-14 30.00

1.18%

43.00 18.70
Baroda Extrusio 2017-08-11 0.31

0%

0.51 0.20
Baroda Rayon 2017-09-14 2.95

11.32%

Baron Infotech 2017-08-16 0.33

0%

0.51 0.31
Bartronics 2017-08-10 14.17

-0.21%

24.90 11.31
BASF 2017-07-31 1544.90

-1.21%

1809.85 986.00
Bata India 2017-08-02 728.90

-0.7%

741.15 400.00
Bayer CropScien 2017-08-09 4200.00

1.4%

5050.00 3680.15
Bazel Internati 2017-08-10 10.00

0%

10.00 10.00
BCL Enterprises 2017-08-11 9.55

-2.45%

14.50 9.31
BCL Industries 2017-08-23 79.20

-2.82%

85.65 27.50
Beardsell 2017-09-14 66.65

4.96%

622.00 48.55
Bedmutha Ind 2017-09-14 25.80

-4.97%

50.00 16.60
Bee Electronic 2017-08-14 2.60

-4.76%

Bee-am Chemical 2017-08-12 11.21

-4.92%

11.79 11.21
Beekay Niryat 2017-08-14 17.30

3.59%

20.15 11.72
Benares Hotels 2017-07-24 1101.25

-0.34%

1387.90 1010.00
Bengal & Assam 2017-08-09 1759.80

1.78%

1939.80 858.00
Berger Paints 2017-08-04 264.00

-1.03%

276.80 178.00
Beryl Drugs 2017-07-07 10.00

0%

26.85 9.65
Beryl Securitie 2017-07-07 3.54

-4.84%

9.48 3.54
Best Eastern 2017-09-13 78.50

0.64%

81.00 27.00
Best Eastern 2017-08-14 78.50

0.64%

81.00 27.00
Betala Global 2017-07-05 6.18

4.92%

BF Utilities 2017-09-14 427.55

-1.38%

643.70 313.20
BF Utilities 2017-09-02 427.55

-1.38%

643.70 313.20
BFL Enterprises 2017-08-04 70.00

1.6%

70.00 17.95
BGIL Films 2017-09-14 2.24

4.19%

4.65 1.68
BGR Energy 2017-08-11 151.50

2.89%

184.95 98.70
Bhageria Indu 2017-07-28 282.75

3.97%

711.35 117.50
Bhagiradh Chem 2017-08-29 242.65

17.02%

247.95 101.00
Bhagwandas Meta 2017-08-31 17.00

3.34%

17.30 5.73
Bhagwati Gases 2017-09-14 0.53

0%

1.50 0.50
Bhagwati Oxygen 2017-09-12 35.70

5%

53.55 17.70
Bhagyashree Lea 2017-07-31 67.00

-4.96%

Bhandari Hosier 2017-08-08 2.68

-2.55%

4.08 1.72
Bhansali Eng 2017-07-14 90.75

-1.94%

94.50 18.95
Bharat Agri 2017-08-14 109.65

3.2%

117.40 65.30
Bharat Bijlee 2017-08-24 1213.15

0.98%

1498.70 719.75
Bharat Elec 2017-07-31 191.15

-0.08%

1624.30 153.20
Bharat Fin 2017-07-26 962.95

1.43%

979.00 465.40
Bharat Forge 2017-08-10 1265.45

-0.2%

1273.95 716.70
Bharat Immuno 2017-07-25 21.90

0.69%

38.40 16.65
Bharat Rasayan 2017-08-14 2905.00

1.79%

3699.00 1118.00
Bharat Seats 2017-07-18 177.35

-0.89%

201.30 40.50
Bharat Texts 2017-08-10 5.80

-4.92%

10.12 5.80
Bharat Texts 2017-08-07 5.80

-4.92%

10.12 5.80
Bharat Wire Rop 2017-09-09 105.10

2.49%

120.50 38.20
Bharatiya Glob 2017-09-14 6.94

4.99%

22.13 3.62
Bharti Airtel 2017-07-25 396.25

0.39%

438.00 283.95
Bharti Infratel 2017-07-24 395.95

-0.26%

439.00 283.10
Bhartiya Inter 2017-08-12 645.50

-2.37%

698.80 447.10
BHEL 2017-08-10 133.90

-0.52%

182.65 116.15
Bhilwara Tech 2017-08-09 12.85

-4.1%

15.95 6.44
Bhor Wavelock 2017-08-11 37.95

0%

37.95 37.95
Bhoruka Alum 2017-08-10 0.59

-4.84%

0.76 0.39
Bhushan 2017-07-05 70.70

2.69%

102.80 37.50
Bhushan 2017-09-15 70.70

2.69%

102.80 37.50
Bigbloc Constru 2017-08-11 83.00

-0.6%

100.00 10.00
Bijlee Textiles 2017-07-25 65.50

4.97%

Bijoy Hans 2017-07-31 20.05

-7.82%

BIL Continental 2017-08-31 7.84

-4.97%

8.45 3.79
Bil Energy 2017-08-14 0.80

3.9%

1.19 0.58
Bilcare 2017-08-11 51.80

-1.8%

83.95 47.15
Bilpower 2017-08-14 1.19

-4.8%

1.56 0.97
Bimetal Bearing 2017-08-05 455.70

-0.33%

511.25 342.20
Binani Ind 2017-07-28 80.95

-0.37%

120.90 61.00
Binayaka Tex 2017-09-14 513.00

-5%

806.40 301.00
Binny Mills 2017-08-11 258.00

2.81%

405.00 131.00
Biocon 2017-07-27 354.60

-1.32%

1188.00 305.00
Biofil Chem 2017-08-04 16.40

2.18%

25.70 6.27
Biopac India 2017-08-12 21.25

4.94%

31.90 11.76
Birdhi Chand 2017-08-14 12.18

0%

56.50 12.18
Birla Cable 2017-08-08 44.75

1.94%

52.85 32.10
Birla Corp 2017-08-12 956.55

-0.39%

984.60 549.50
Birla Precision 2017-09-14 5.25

-6.42%

6.96 2.86
Birla Transasia 2017-09-14 7.50

0%

10.18 3.60
Bisil Plast 2017-09-14 0.23

4.55%

0.44 0.21
BITS 2017-08-26 0.20

0%

0.47 0.19
BL Kashyap 2017-09-12 47.35

8.11%

51.40 17.50
Black Rose Ind 2017-09-06 27.90

0.54%

31.10 20.15
BLB 2017-09-13 7.40

0.68%

8.77 3.74
Bliss GVS 2017-09-06 164.00

1.2%

202.75 117.50
Bloom Dekor 2017-09-14 53.00

5.79%

84.90 24.00
Bloom Ind 2017-08-09 4.24

0%

5.50 3.90
BLS Infotech 2017-07-29 0.25

0%

0.39 0.24
BLS Internation 2017-08-09 272.10

3.58%

2050.00 10.00
Blue Blends 2017-08-08 29.70

0.68%

82.15 28.60
Blue Chip 2017-08-09 0.21

0%

0.51 0.21
Blue Chip Tex 2017-08-19 81.00

1.63%

130.50 70.20
Blue Circle Ser 2017-08-11 3.80

-1.81%

4.35 3.77
Blue Coast 2017-09-08 130.00

0%

153.95 113.00
Blue Dart 2017-07-27 4251.50

-2.37%

5790.00 3830.65
Blue Pearl Texs 2017-08-14 17.15

-4.99%

33.60 2.00
Blue Star 2017-08-11 784.35

0.22%

812.70 435.00
Bluechip Stocks 2017-08-11 2.04

0%

2.68 1.81
BN Rathi Sec 2017-08-05 36.05

1.26%

41.65 18.00
BNK Capital 2017-07-31 107.75

-0.51%

120.50 30.65
BNR Udyog 2017-08-05 29.40

-1.84%

62.40 23.35
Bobshell Electr 2017-08-04 1.21

-19.87%

Bodal Chemicals 2017-08-24 178.10

2.27%

193.60 99.60
Bombay Burmah 2017-08-03 1269.35

0.25%

1331.40 394.00
Bombay Cycle 2017-08-24 1610.00

-4.73%

1883.00 1300.00
Bombay Dyeing 2017-08-10 202.75

4.89%

202.95 41.20
Bombay Potterie 2017-08-05 2505.30

5%

Bombay Rayon 2017-08-11 131.00

-0.49%

194.90 118.35
Bombay Wire Rop 2017-08-07 0.00

0%

Borax Morarji 2017-08-29 57.00

1.69%

67.95 28.35
Borosil Glass 2017-08-10 891.25

-4.23%

1018.80 420.00
Boston Leasing 2017-08-21 7.93

1.15%

46.30 5.02
Boston Leasing 2017-08-14 7.93

1.15%

46.30 5.02
Boston Teknowsy 2017-08-28 13.82

-4.95%

15.64 9.50
BPCL 2017-08-11 496.10

-2.04%

546.15 454.65
BPL 2017-08-10 72.45

-1.29%

100.40 36.40
Brady and Morri 2017-08-04 66.00

0%

100.45 53.20
Brahma Infra 2017-09-21 36.00

2.86%

50.00 18.75
Brahma Infra 2017-09-14 36.00

2.86%

50.00 18.75
Bridge Sec 2017-08-14 10.75

0.47%

11.25 4.55
Brigade Ent 2017-08-08 265.30

-1.74%

303.70 145.00
Bright Brothers 2017-09-14 89.50

-0.06%

109.00 53.25
Brilliant Port 2017-08-11 6.50

1.56%

6.50 4.20
Britannia 2017-08-07 4370.40

0.16%

4408.55 2776.00
Bronze Infra 2017-08-14 0.68

3.03%

3.82 0.63
Brooks Labs 2017-09-14 111.75

0.18%

194.40 96.00
BS Limited 2017-08-10 1.46

-0.68%

10.24 1.10
BSE Limited 2017-08-03 1017.55

-0.12%

1200.00 806.00
BSEL Infra 2017-08-14 3.99

2.05%

7.92 2.82
BSL 2017-08-10 68.45

1.41%

95.55 52.30
Budge Budge 2017-08-19 10.00

0%

10.00 10.00
Bullish Bonds A 2017-09-13 31.00

4.38%

44.00 18.15
Burnpur Cement 2017-09-14 8.60

-1.71%

17.50 7.25
Butterfly 2017-09-06 191.75

6.12%

274.75 138.15
BWL 2017-07-29 25.45

-4.86%

C & C Construct 2017-08-11 45.85

-4.97%

84.75 13.00
Cadila Health 2017-08-11 486.55

0.4%

558.00 329.95
Calcom Vision 2017-08-26 5.75

0%

5.76 2.25
California Soft 2017-08-14 16.38

5%

16.38 5.50
Cals Refineries 2017-08-14 0.10

0%

0.29 0.06
Cambridge Tech 2017-09-12 82.50

-0.9%

142.05 64.65
Camex 2017-09-14 25.00

4.38%

37.00 23.80
Camlin Fine 2017-08-28 75.05

1.01%

119.60 71.00
Camphor and All 2017-09-14 713.00

-0.31%

880.00 545.50
Can Fin Homes 2017-07-21 2820.00

-2.08%

3333.00 1252.05
Canara Bank 2017-07-19 345.20

0.73%

414.90 236.55
Canopy 2017-07-25 12.50

25%

10.00 10.00
Cantabil Retail 2017-09-14 74.70

1.15%

90.00 57.10
Capfin India 2017-08-12 2.10

2.44%

2.22 1.90
Capital First 2017-08-02 824.70

-0.42%

839.00 465.10
Capital Trade 2017-08-12 4.60

-0.65%

83.80 4.35
Capital Trust 2017-08-14 531.00

7.76%

655.00 322.90
Caplin Labs 2017-08-07 725.60

-0.19%

783.90 285.00
Capri Global 2017-07-17 132.35

9.97%

407.00 37.30
Capricorn 2017-08-11 10.55

-4.95%

55.55 10.00
Caprihans 2017-08-04 103.85

2.77%

131.70 86.00
CaprolactumChem 2017-08-12 16.20

-4.42%

18.90 10.50
Captain Poly 2017-09-07 167.00

-1.76%

190.00 81.80
Carborundum 2017-07-31 350.00

-0.3%

364.80 228.00
CARE 2017-08-22 1485.00

-0.08%

1800.00 1032.80
Career Point 2017-08-24 155.70

5.85%

162.35 85.20
Carnation Ind 2017-08-11 47.55

-0.94%

78.00 37.45
Castex Tech 2017-08-25 5.60

-1.75%

13.68 5.25
Castex Tech 2017-08-18 5.60

-1.75%

13.68 5.25
Castex Tech 2017-08-14 5.60

-1.75%

13.68 5.25
Castrol 2017-08-23 382.85

-0.09%

495.00 354.00
Cat Technologie 2017-08-11 0.67

-4.29%

1.19 0.46
CCCL 2017-09-08 4.98

-3.68%

6.62 2.80
CCL Internation 2017-08-30 21.00

0%

45.90 21.00
CCL Products 2017-07-11 308.50

-1.01%

371.80 229.00
Ceat 2017-08-03 1767.25

-0.69%

1948.00 835.85
Ceejay Finance 2017-07-31 119.50

-3.59%

135.05 52.00
Ceenik Exports 2017-09-14 8.50

-4.71%

10.65 5.72
Ceenik Exports 2017-08-14 8.50

-4.71%

10.65 5.72
Ceeta Industrie 2017-09-14 14.33

4.9%

15.55 3.55
Celebrity Fash 2017-09-08 16.05

-1.23%

26.74 8.40
Celestial Bio 2017-09-13 23.90

3.24%

30.40 18.15
Centennial Sutu 2017-08-19 62.30

-4.96%

100.00 50.20
Centerac Tech 2017-09-14 1.11

-4.31%

2.00 0.99
Central Bank 2017-07-29 87.20

-2.02%

125.00 70.60
Centron Ind 2017-09-14 0.55

0%

32.00 0.34
Centrum Capital 2017-08-31 84.60

4.96%

84.60 20.10
Centum Electron 2017-09-14 640.00

-2.54%

765.00 435.00
Century 2017-08-08 1297.80

0.22%

1332.95 663.00
Century Enka 2017-07-28 335.05

0.93%

454.00 209.55
Century Extr 2017-09-11 4.85

-1.02%

10.38 2.01
Century Extr 2017-08-11 4.85

-1.02%

10.38 2.01
Century Prot 2017-08-31 10.05

0%

17.20 9.56
Cera Sanitary 2017-08-30 3180.00

-1.58%

3287.00 1853.15
Cerebra Int 2017-09-14 45.55

9.5%

61.25 12.45
CESC 2017-08-11 1062.30

-0.88%

1079.70 539.10
CG Consumer 2017-07-27 222.60

1.76%

246.00 135.05
Chamak Holdings 2017-08-28 12.50

0%

12.50 10.00
Chaman Lal Seti 2017-08-12 90.10

-1.31%

123.80 48.10
Chambal Brewery 2017-08-10 7.89

3.41%

16.54 6.01
Chambal Fert 2017-08-08 151.65

-1.33%

156.90 53.70
Chandni Textile 2017-08-14 27.40

-4.36%

30.45 6.50
Chandra Prabhu 2017-08-11 21.05

0%

30.00 12.10
Chankya Investm 2017-08-14 0.00

0%

Charms Ind 2017-09-14 2.00

-2.91%

5.27 2.00
Chartered Logis 2017-09-14 21.20

0.47%

28.00 17.20
Chase Bright 2017-08-04 25.50

0%

CHD Developers 2017-08-14 8.35

0.97%

12.49 7.01
Chembond Chem 2017-08-19 229.75

-1.1%

268.20 179.70
Chennai Meenaks 2017-09-07 12.10

-4.72%

17.41 10.60
Chennai Meenaks 2017-08-14 12.10

-4.72%

17.41 10.60
Chennai Petro 2017-08-04 441.25

-1.99%

466.95 230.80
Chhattisgarh 2017-08-12 4.30

0%

6.78 4.30
Chhattisgarh 2017-09-15 4.30

0%

6.78 4.30
Chhattisgarh 2017-09-12 4.30

0%

6.78 4.30
Chitradurga 2017-08-14 8.53

0%

12.16 5.42
CHL 2017-08-04 16.10

-3.01%

32.95 13.80
Choice Financia 2017-07-15 96.15

-3.8%

103.90 41.50
Chokhani Global 2017-08-26 0.10

0%

Chokhani Intl 2017-08-26 0.50

-50%

Chokhani Sec 2017-08-10 28.85

0%

35.80 20.10
Choksi Imaging 2017-08-22 25.10

-0.2%

39.60 23.20
Choksi Labs 2017-08-14 22.20

1.83%

28.95 11.67
Cholamandalam 2017-07-27 1176.40

0.67%

1243.90 805.10
Chordia Food 2017-08-11 135.00

0%

170.95 91.00
Chowgule Steam 2017-07-21 14.87

0.75%

18.33 11.64
CHPL Industries 2017-08-14 15.20

4.47%

21.25 12.50
Chromatic India 2017-08-14 2.20

-1.79%

4.35 1.88
Chromatic India 2017-08-11 2.20

-1.79%

4.35 1.88
CIAN Agro Indus 2017-09-14 6.25

-4.87%

CIFCO Finance 2017-08-14 2.25

12.5%

Cigniti Tech 2017-08-24 245.50

2.04%

493.10 161.45
CIL Nova Petro 2017-08-12 45.40

-0.77%

53.30 20.60
CIL Securities 2017-08-12 34.05

-0.29%

49.40 10.65
Cimmco 2017-08-10 91.70

7.57%

114.00 56.35
Cindrella Fin 2017-08-14 2.62

0.38%

3.00 2.50
Cindrella Hotel 2017-08-14 16.70

-4.57%

29.80 16.70
Cineline India 2017-09-06 98.35

4.96%

105.60 50.50
Cinevista 2017-08-11 16.45

4.98%

16.45 5.10
Cipla 2017-08-11 574.40

0.16%

621.90 479.00
Cistro Telelink 2017-08-11 0.20

0%

0.20 0.13
Citadel Realty 2017-08-10 55.00

-4.01%

75.10 23.55
Citi Port Fin 2017-08-10 6.27

4.85%

8.59 5.42
Citizen Yarns 2017-08-12 0.41

-4.65%

3.48 0.41
City Online 2017-08-14 3.85

-1.53%

7.58 2.83
City Online 2017-09-14 3.85

-1.53%

7.58 2.83
City Union Bank 2017-08-09 164.80

-2.72%

200.90 111.81
Cityman 2017-07-31 4.50

-1.1%

8.50 4.26
CL Educate 2017-08-24 350.00

1.71%

502.00 314.00
Clariant Chem 2017-08-11 587.20

-0.29%

838.00 560.10
Claris Life 2017-08-11 373.25

0.27%

430.10 217.30
Classic Elec 2017-09-12 15.50

-4.32%

Classic Filamen 2017-08-10 0.00

0%

Classic GlobeSe 2017-08-14 0.96

0%

1.30 0.96
CMI 2017-09-13 207.80

4.9%

236.55 118.10
CMI FPE 2017-07-27 922.35

5%

922.35 354.00
CMS Infotech 2017-08-10 2.35

-3.29%

Coal India 2017-08-14 256.40

-0.7%

349.85 234.00
Coastal Corp 2017-08-08 37.75

0%

37.75 11.70
Coastal Roadway 2017-09-05 31.10

-4.89%

34.55 17.70
Cochin Malabar 2017-08-28 44.15

4.99%

44.35 16.30
Cochin Minerals 2017-07-17 115.00

8.54%

148.55 77.00
Cochin Shipyard 2017-09-11 546.00

0.07%

580.00 432.00
Colgate 2017-08-03 1135.95

-0.69%

1175.50 861.90
Colinz Labs 2017-07-29 20.45

0%

21.85 8.75
Colinz Labs 2017-09-07 20.45

0%

21.85 8.75
Combat Drugs 2017-08-14 11.71

0%

11.71 3.74
Comfort 2017-08-05 0.70

-5.41%

1.15 0.59
Comfort Comm 2017-08-05 25.65

-1.91%

39.50 11.50
Comfort Fincap 2017-08-05 13.90

-0.71%

14.94 12.10
Commercial Eng 2017-09-14 10.66

1.91%

18.20 10.00
Commex Tech 2017-09-14 0.55

10%

1.39 0.42
Competent Auto 2017-08-14 224.00

2.1%

260.00 138.10
Compucom Soft 2017-08-30 14.45

-3.34%

22.02 10.15
Computer Point 2017-07-29 0.84

5%

2.25 0.75
Conart Engineer 2017-08-12 56.00

-0.36%

59.90 25.00
Concord Drugs 2017-09-02 29.55

-2.8%

73.00 26.25
Concord Drugs 2017-08-28 29.55

-2.8%

73.00 26.25
Concrete Credit 2017-08-11 9.13

-1.93%

15.38 9.13
Concrete Credit 2017-09-14 9.13

-1.93%

15.38 9.13
Confidence Fin 2017-09-14 0.55

-1.79%

0.73 0.55
ConfidencePetro 2017-09-14 19.00

0%

19.00 5.15
Consol Finvest 2017-08-11 34.85

-9.01%

Container Corp 2017-07-31 1363.60

0.63%

1414.90 844.00
Contech Soft 2017-08-10 1.52

4.83%

3.90 1.33
Contil India 2017-07-31 8.60

-4.97%

11.63 5.12
Continent Petro 2017-08-12 27.10

0%

31.95 14.60
Continental Sec 2017-08-08 6.50

0%

7.18 6.49
ContinentContro 2017-08-14 6.14

-4.95%

9.78 4.02
Control Print 2017-07-31 377.75

1.23%

429.00 225.00
Coral India Fin 2017-07-25 80.00

-1.78%

315.50 54.45
Coral Labs 2017-08-10 948.00

-1.12%

1190.00 448.05
Coral Newsprint 2017-07-28 3.77

-4.8%

Cords Cable Ind 2017-08-11 121.90

3.79%

136.65 49.00
Coromandel Agro 2017-08-11 2.58

0%

6.04 6.04
Coromandel Engg 2017-07-25 53.60

2.98%

64.00 31.35
Coromandel Int 2017-07-28 433.00

2.8%

467.50 229.50
Corp Courier 2017-08-14 10.93

0%

19.60 7.98
Corporate Merch 2017-08-10 16.00

4.92%

16.00 10.00
Corporation Bk 2017-08-11 44.10

0.68%

64.70 35.60
Cosmo Films 2017-08-09 408.20

-0.54%

468.80 310.00
Country Club 2017-08-11 13.60

0.74%

17.54 11.68
Country Condos 2017-08-11 3.20

0%

5.65 2.79
Coventry Coil 2017-09-14 3.40

-0.58%

6.77 2.20
Cox & Kings 2017-08-11 272.90

0.29%

305.50 158.30
Crane Infra 2017-08-12 6.65

-5%

12.27 5.31
Cranes Software 2017-09-14 1.43

-4.67%

2.04 0.84
Cranex 2017-08-14 16.15

-5%

19.65 8.20
Cravatex 2017-09-08 500.00

-0.44%

529.40 172.25
Crazy Infotech 2017-08-14 0.19

0%

0.20 0.19
Creative Eye 2017-08-21 4.24

4.18%

5.65 3.06
Creative Merch 2017-08-14 35.50

0%

218.50 35.50
Creative Periph 2017-09-14 118.40

1.02%

146.00 75.00
Crescent Leasin 2017-08-14 198.00

-1%

422.00 181.25
Crest Ventures 2017-08-11 174.00

-0.57%

214.75 52.98
Crestchem 2017-08-14 13.70

0.44%

14.49 9.03
Crimson Metal 2017-08-17 6.79

0%

7.45 6.79
CRISIL 2017-07-18 1862.05

-0.38%

2490.00 1784.85
CSL Fin 2017-08-14 644.40

4.99%

644.40 145.60
Cubex Tubings 2017-08-29 20.70

-2.82%

24.73 10.00
Cubex Tubings 2017-09-14 20.70

-2.82%

24.73 10.00
Cubical Fin Ser 2017-08-10 1.10

0%

5.31 1.06
Cummins 2017-08-03 924.50

-0.9%

1096.20 747.75
Cupid 2017-07-20 275.00

-0.83%

374.00 264.30
Cura Tech 2017-08-11 6.30

5%

17.31 3.46
Cybele Ind 2017-08-11 5.25

5%

11.33 4.90
Cyber Media 2017-09-12 9.78

4.94%

14.58 7.23
Cybermate Info 2017-09-11 3.04

0%

5.40 0.70
Cybertech 2017-08-23 60.25

-2.43%

101.00 48.00
Cyient 2017-07-13 493.60

-1.19%

564.40 416.05
D & H India 2017-08-08 31.05

-4.46%

33.85 15.00
D-Link India 2017-09-01 111.80

5.67%

154.00 75.25
Dabur India 2017-08-04 314.65

0.02%

323.20 258.80
Dai-Ichi Karkar 2017-08-02 410.85

0.83%

625.00 381.10
Dalal Street 2017-08-11 132.30

-2%

141.05 92.45
Dalmia Industri 2017-09-02 10.00

0%

10.00 10.00
Dalmia Industri 2017-08-11 10.00

0%

10.00 10.00
Danlaw Tech 2017-08-12 54.80

4.78%

74.90 41.00
Darjeeling Rope 2017-08-04 13.50

3.45%

14.65 10.00
Datamatics Glob 2017-09-14 102.25

0.74%

164.85 64.20
DB Realty 2017-08-14 38.30

-0.65%

55.45 32.25
DCB Bank 2017-07-15 196.80

0.82%

213.00 100.00
DCM 2017-09-06 120.50

-1.59%

156.10 79.00
DCM Financial 2017-08-11 3.76

4.74%

8.55 0.95
DCM Shriram Ind 2017-08-22 316.50

-0.42%

385.00 185.00
DCW 2017-08-14 38.45

-1.79%

43.20 25.65
De Nora India 2017-09-08 263.75

1.79%

369.95 200.00
Deccan Bearings 2017-08-29 17.10

-5%

18.80 6.65
Deccan Gold 2017-08-12 39.30

-1.26%

64.95 32.70
Decillion Fin 2017-08-14 10.85

-4.41%

20.25 10.85
Deco Mica 2017-09-08 20.40

-4.9%

32.40 11.20
Dee-Kartavya 2017-09-01 90.10

0%

115.25 9.99
Dee-Kartavya 2017-08-14 90.10

0%

115.25 9.99
Deep Diamond 2017-08-14 15.00

-3.23%

19.80 9.80
Deep Industries 2017-08-04 232.25

-1.78%

343.70 174.00
Deepak Fert 2017-08-10 374.45

-0.33%

403.55 159.35
Deepak Nitrite 2017-08-08 180.00

0.59%

194.80 75.80
Deepak Spinners 2017-09-14 79.60

0.06%

119.90 75.00
Deepti Alloy 2017-09-14 26.50

-0.19%

27.55 17.50
Delta Corp 2017-07-24 197.15

-1.89%

218.40 94.85
Delta Ind. Reso 2017-09-14 14.75

-4.84%

67.90 14.75
Delta Ind. Reso 2017-09-02 14.75

-4.84%

67.90 14.75
Delta Leasing 2017-08-12 3.24

4.85%

4.88 2.31
Delta Magnets 2017-09-12 40.55

-4.92%

52.25 23.75
Delton Cables 2017-09-14 24.05

-3.8%

29.95 16.15
Deltron 2017-07-08 14.11

0%

Dena Bank 2017-07-29 31.15

0.32%

50.00 30.30
Denis Chem Lab 2017-09-14 115.00

-3.85%

205.43 82.40
Desh Rakshak 2017-08-14 7.13

-4.93%

8.40 6.18
Devhari Exports 2017-08-29 9.55

3.24%

11.94 2.50
Devinsu Trad 2017-08-10 8.60

0%

Devki Leasing 2017-08-14 1.38

-4.83%

2.39 1.37
Dewan Housing 2017-07-21 591.50

-3.01%

651.30 214.20
DFM Foods 2017-08-09 1484.00

3.97%

2280.00 1122.00
Dhabriya Poly 2017-08-14 146.00

5.26%

196.00 53.25
Dhampur Sugar 2017-08-08 272.15

4.27%

289.45 96.05
Dhampure Specia 2017-08-11 16.50

1.23%

23.80 14.25
Dhanada Corp 2017-08-14 3.82

-4.98%

7.10 3.43
Dhanlaxmi Bank 2017-08-11 39.30

0.51%

44.70 21.00
Dhanuka Agritec 2017-08-10 684.75

1.59%

940.00 600.00
Dhanvarsha Finv 2017-08-28 22.95

1.1%

25.00 10.00
Dhanvarsha Finv 2017-08-21 22.95

1.1%

25.00 10.00
Dharamsi Morarj 2017-08-29 125.85

-1.26%

148.00 66.00
Dharani Finance 2017-08-09 9.18

0%

9.25 3.68
Dharani Sugars 2017-08-12 27.60

-0.18%

56.90 20.80
Dhenu Buildcon 2017-09-14 2.95

0%

3.85 2.80
DHP 2017-08-10 447.00

1.59%

530.05 117.50
Dhruv Estates 2017-07-26 31.00

0%

39.15 21.20
Dhruva Capital 2017-08-11 7.10

-1.39%

7.69 6.96
Dhunseri Invest 2017-08-08 353.50

0%

442.00 125.00
Dhunseri Petro 2017-08-07 102.35

-1.4%

109.55 68.10
Dhunseri Tea 2017-08-29 270.10

-0.37%

348.95 250.25
Dhunseri Tea 2017-08-28 270.10

-0.37%

348.95 250.25
Dhunseri Tea 2017-08-30 270.10

-0.37%

348.95 250.25
Dhyana Finstock 2017-08-14 135.30

0%

406.00 135.30
Diamant Infra 2017-08-12 1.14

0%

1.33 0.58
Diamines Chem 2017-08-22 100.25

8.73%

104.00 34.00
Diamond Info 2017-09-04 1.32

-4.35%

56.70 1.32
Diana Tea 2017-09-01 19.80

-3.18%

33.20 15.65
DIC India 2017-07-21 511.10

0.93%

599.00 432.65
Digjam 2017-09-06 11.93

-3.79%

17.60 9.25
Diligent Ind 2017-08-16 13.09

-2.97%

30.00 11.36
Dion Global 2017-08-24 39.65

-0.5%

89.95 38.20
Dishman Pharma 2017-08-10 301.05

2.87%

346.25 127.60
Divinus Fabrics 2017-08-10 135.00

-1.46%

465.00 120.50
Divya Jyoti Ind 2017-08-11 6.15

0%

8.95 4.97
Divyashakti 2017-08-02 95.00

1.06%

176.95 87.00
DJS Stock 2017-08-21 0.97

0%

1.36 0.56
DLF 2017-08-12 190.00

-0.5%

215.80 101.05
Dolat Investmen 2017-09-14 4.24

0%

4.32 1.95
Dolphin Medical 2017-08-14 1.23

1.65%

2.22 0.84
Dolphin Offshor 2017-09-11 94.55

4.82%

142.90 72.80
Donear Ind 2017-09-13 58.25

-0.94%

85.15 25.75
DPSC 2017-08-12 34.10

-3.67%

48.60 25.00
DQ Entertain 2017-08-11 18.40

-5.88%

29.85 11.50
Dr Agarwals Eye 2017-08-17 444.20

0%

444.20 176.40
Dr Lal PathLab 2017-08-07 803.95

0.33%

1278.55 762.70
Dr Reddys Labs 2017-07-27 2313.60

3.33%

3394.95 1901.65
Dredging Corp 2017-08-14 595.60

1.47%

752.40 360.20
DS Kulkarni 2017-08-14 27.35

-4.87%

85.90 24.00
DSJ Comm 2017-09-13 0.36

0%

0.90 0.31
Ducon Infratech 2017-09-13 37.95

-3.31%

92.10 12.75
Duncans Ind 2017-09-13 9.10

0%

17.05 7.51
Duro Pack 2017-08-14 16.80

-0.88%

20.55 7.60
Dutron Polymers 2017-08-08 135.00

2.35%

176.70 79.40
Dwarikesh Sugar 2017-08-10 67.60

5.63%

75.92 20.70
Dwekam Industri 2017-08-12 1.17

-1.68%

21.25 1.17
Dwitiya Trading 2017-08-12 255.75

-5%

1546.00 231.95
Dynacons Sys 2017-09-13 40.20

0.75%

48.75 9.61
Dynamatic Tech 2017-09-13 2208.95

0.2%

3650.00 2099.95
Dynamic Archist 2017-07-31 12.50

0%

12.50 10.00
Dynamic Ind 2017-09-14 83.05

-1.25%

93.00 41.60
Dynamic Portfol 2017-08-12 1.35

-2.17%

9.40 1.33
Dynavision 2017-08-30 60.00

-4.76%

65.00 26.65
Dynemic Product 2017-07-29 122.00

-1.97%

159.90 60.00
East Buildtech 2017-08-26 6.66

-4.99%

7.35 6.66
East Coast Stee 2017-09-14 63.65

-5%

70.35 34.85
East Coast Stee 2017-07-25 63.65

-5%

70.35 34.85
Eastern Gases 2017-08-14 48.30

5%

87.45 23.10
Eastern Silk 2017-09-14 5.16

1.18%

9.19 2.00
Eastern Sugar 2017-08-11 1.08

0%

1.21 0.55
Easun Reyrl 2017-09-21 24.20

0.41%

38.25 20.10
ECE Industries 2017-09-14 140.00

0%

187.50 85.00
eClerx Services 2017-08-11 1190.65

-0.77%

1775.00 1162.35
Ecoboard Inds 2017-08-14 5.00

0%

7.14 2.80
Econo Trade 2017-09-04 5.04

0%

62.20 5.04
Ecoplast 2017-08-28 101.05

-0.93%

130.00 76.05
Edelweiss 2017-08-02 271.35

-2.57%

296.60 82.10
Eduexel Info 2017-08-14 2.23

4.21%

7.42 1.27
Edynamics Sol 2017-08-10 6.26

-1.88%

15.45 5.24
Eicher Motors 2017-08-09 32246.45

-0.34%

33483.95 19570.90
EID Parry 2017-08-04 359.50

-0.83%

372.00 221.95
EIH 2017-08-01 142.00

-2.47%

149.10 85.90
EIH Assoc Hotel 2017-08-04 360.00

1.41%

449.00 259.90
Eimco Elecon 2017-08-02 530.45

-2.89%

700.00 311.00
Ekam Leasing 2017-08-10 4.82

-4.55%

7.42 4.06
El Forge 2017-09-13 4.30

0%

8.35 3.78
Elantas Beck 2017-07-25 2015.00

1.5%

2211.00 1551.10
Elcid Investmen 2017-08-08 2.86

0%

12.60 2.73
Eldeco Housing 2017-09-14 868.80

3.16%

1080.00 378.75
Elecon Eng 2017-08-03 58.10

12.05%

74.00 45.00
Electrex 2017-07-27 4.45

4.71%

Electrosteel 2017-08-03 26.70

-0.37%

40.60 20.00
Electrosteel St 2017-08-12 3.93

-1.75%

6.75 2.70
Elegant Flori 2017-08-22 4.66

0%

6.56 4.30
Elgi Equipments 2017-07-28 230.50

-1.77%

257.45 159.00
Elpro Int 2017-09-14 105.80

-0.42%

109.90 35.00
Elque Polyester 2017-08-14 10.20

-7.69%

Eltrol 2017-08-11 0.26

0%

0.37 0.20
EMA India 2017-08-08 21.50

4.88%

24.35 18.50
Emami 2017-08-02 1141.95

-0.02%

1260.80 937.00
Emco 2017-08-14 20.35

4.9%

37.40 16.85
Emed.com Techno 2017-08-11 13.90

-4.07%

17.79 8.51
Emerald Leasing 2017-08-11 38.95

0%

50.00 30.30
Emgee Cables 2017-08-10 20.50

3.54%

24.00 8.18
Emkay Global 2017-08-11 312.65

4.99%

320.70 51.00
Emmbi Ind 2017-08-14 238.55

0.44%

245.00 108.15
Emmessar Biotec 2017-08-01 20.85

1.71%

35.30 16.00
Emmsons Intl 2017-09-14 3.72

-4.62%

12.20 3.72
Emmsons Intl 2017-08-11 3.72

-4.62%

12.20 3.72
Empee Distiller 2017-08-09 37.60

-2.08%

73.90 37.25
Empee Sugars 2017-08-09 5.10

1.8%

9.93 4.77
Empire Ind 2017-07-27 2406.00

0.46%

2480.00 1518.00
Encore Software 2017-08-14 7.10

0%

7.99 3.66
Endurance Techn 2017-08-08 1060.65

0.37%

1075.00 472.00
Energy Dev 2017-09-14 23.15

4.99%

249.20 14.35
EngineersInd 2017-08-09 156.10

-0.73%

339.80 106.25
Ent Network Ind 2017-08-02 835.00

-0.53%

1008.00 667.00
Enterprise Intl 2017-09-12 5.80

-4.13%

11.31 2.96
Enterprise Intl 2017-07-28 5.80

-4.13%

11.31 2.96
Envair Electro 2017-08-22 23.50

-4.08%

40.35 14.90
Eon Electric 2017-08-31 85.15

4.67%

95.30 48.00
EPC Industrie 2017-07-28 178.50

0.25%

215.00 122.00
EPIC Energy 2017-08-14 9.29

4.97%

14.76 6.20
Epsom Prop 2017-07-17 4.94

-5%

9.00 4.52
Equitas Holding 2017-07-28 161.95

-0.58%

190.00 138.55
Era Buildsys 2017-08-14 9.19

0%

11.08 6.40
Era Infra Eng 2017-08-14 1.43

0%

4.67 1.40
Eris Life 2017-08-17 582.50

0.27%

728.00 510.50
Eros Intl 2017-08-11 212.70

-0.12%

308.40 150.15
ERP Soft System 2017-08-28 69.50

0%

77.00 69.50
Esaar (India) 2017-08-14 0.59

0%

1.17 0.59
Esab India 2017-08-03 752.00

-2.86%

826.10 531.00
Escorts Finance 2017-07-25 7.79

0%

19.18 4.45
Esha Media 2017-08-11 7.86

-4.96%

8.70 4.50
Eskay Knit 2017-08-11 0.25

-3.85%

0.40 0.21
ESS DEE 2017-08-12 37.70

-3.08%

76.40 28.00
Essar Sec 2017-09-07 21.50

2.63%

32.95 14.05
Essar Sec 2017-08-10 21.50

2.63%

32.95 14.05
Essar Shipping 2017-07-31 27.20

-0.73%

36.75 23.15
Essel Propack 2017-08-10 261.00

-1.25%

285.60 206.95
Ester Ind 2017-09-14 37.25

-0.53%

59.00 30.00
ETT 2017-09-14 19.80

0%

57.50 15.00
Eureka Ind 2017-08-09 2.90

0%

2.90 2.45
Euro Ceramics 2017-09-14 6.90

-3.77%

15.08 5.52
Euro Leder 2017-08-07 18.85

2.17%

25.00 7.51
Euro Leder 2017-07-31 18.85

2.17%

25.00 7.51
EuroMult 2017-09-14 2.40

3.9%

3.93 1.23
Eurotex 2017-08-12 38.10

-0.26%

51.00 24.15
Eveready Ind 2017-08-07 307.95

-0.89%

358.80 190.00
Everest Ind 2017-07-26 361.70

-0.78%

421.60 182.00
Everest Kanto 2017-09-08 35.25

-1.67%

49.35 18.60
Everest Organic 2017-08-09 114.80

0.09%

114.80 42.40
Evergreen Tex 2017-08-18 11.88

-4.96%

11.88 0.85
Everlon Synth 2017-08-14 1.48

0%

2.64 1.27
Excel Crop Care 2017-07-24 1820.00

2.39%

2102.40 1235.10
Excel Realty 2017-08-30 71.30

0.21%

76.50 29.25
Exide Ind 2017-07-27 222.30

-1.81%

249.70 168.35
ExplicitFinance 2017-08-14 2.49

0%

5.88 2.37
Extol Comm 2017-08-14 35.95

0%

9.00 1.90
F Mec Intl. 2017-08-11 3.05

0%

10.00 3.05
FAG Bearings 2017-07-25 4775.05

-1.15%

5149.00 3780.00
Fairchem Spec 2017-08-11 413.15

-0.3%

595.00 330.00
Fairdeal Fila 2017-09-13 33.00

-0.75%

38.90 26.35
Farry Ind 2017-08-14 5.20

4.63%

5.99 3.41
Faze Three Exp 2017-09-13 102.05

-0.92%

157.65 17.50
Faze Three Exp 2017-09-11 102.05

-0.92%

157.65 17.50
FCS Software 2017-08-25 0.22

0%

0.39 0.21
FDC 2017-08-05 173.35

0.9%

240.00 164.00
Ferro Alloys 2017-09-14 13.00

-4.41%

14.90 4.36
Fert and Chem 2017-09-08 44.80

-2.08%

63.65 20.40
Fervent Synergi 2017-09-14 21.00

0.72%

35.30 17.25
FGP 2017-08-07 1.63

0%

3.01 1.45
Fiberweb India 2017-08-10 330.85

2.35%

389.00 76.00
Ficom Industrie 2017-08-11 27.60

-3.16%

53.65 18.40
FIEM Ind 2017-09-04 911.35

-3.65%

1509.95 821.40
Filatex Fashion 2017-08-14 3.41

-1.45%

12.23 3.33
Filatex India 2017-08-01 191.20

4.48%

196.35 60.10
Filtron Enginee 2017-09-12 7.00

0%

10.50 6.65
Fine-line Circ 2017-08-12 8.76

4.91%

14.17 7.60
Fineotex Chem 2017-09-14 30.35

2.53%

41.70 22.80
Finkurve Fin 2017-08-14 42.75

-5%

48.40 17.25
Finolex Cables 2017-08-09 556.00

0.94%

571.00 362.05
Finolex Ind 2017-08-11 650.00

-2.04%

699.90 385.00
First Custodian 2017-08-11 25.00

0%

27.85 9.39
First Financial 2017-09-15 21.40

0%

24.50 7.10
First Financial 2017-08-14 21.40

0%

24.50 7.10
First Winner 2017-08-14 2.09

0%

3.82 1.59
Firstobject Tec 2017-08-14 15.85

-0.94%

20.10 7.01
Firstsource Sol 2017-08-08 44.70

2.52%

49.30 30.40
Fischer Inorg 2017-09-13 1.57

-4.85%

2.01 1.57
Five X Tradecom 2017-09-14 0.84

5%

1.05 0.49
Five X Tradecom 2017-09-11 0.84

5%

1.05 0.49
Flex Foods 2017-08-10 122.30

1.79%

147.80 80.20
Flora Corporati 2017-09-13 7.20

0%

19.10 6.00
Flora Textiles 2017-07-31 7.60

-2.56%

8.55 7.60
Florence Invest 2017-08-10 1566.00

2.97%

1830.00 470.00
Fluidomat 2017-08-14 204.00

-0.34%

237.95 157.00
Focus Ind 2017-08-12 3.07

0%

4.20 1.46
Fomento Resorts 2017-09-09 165.00

3.13%

177.40 97.10
Foods and Inns 2017-09-13 1111.30

-0.43%

1325.00 680.00
Forbes Gokak 2017-08-09 2014.00

1.96%

2695.00 1275.00
Force Motors 2017-07-20 4057.85

-0.48%

4839.00 2980.00
Fortis Health 2017-08-04 153.50

-0.16%

230.90 125.65
Fortis Malar 2017-07-25 62.60

-1.03%

102.20 49.95
Fortune Fin Ser 2017-09-08 275.90

0.09%

410.00 240.10
Foseco India 2017-07-27 1331.00

0.05%

1570.00 1233.00
Foundry Fuel 2017-08-14 5.13

-5%

6.30 3.00
Fourth Gen Info 2017-08-11 1.85

-4.64%

4.75 1.67
Franklin Ind 2017-08-12 25.50

0%

27.25 10.00
Fredun Pharmace 2017-08-11 61.00

0%

61.00 25.00
Frontier Cap 2017-08-14 3.72

0%

3.72 3.72
Frontier Info 2017-08-14 0.48

4.35%

1.70 0.40
Frontier Spring 2017-08-11 101.95

-1.31%

114.95 26.10
Frontline Sec 2017-08-14 56.00

-4.68%

63.00 17.35
Frontline Sol 2017-08-14 7.24

0.14%

8.59 6.49
Fruition Vent 2017-08-04 13.02

0%

20.80 10.85
Future Consumer 2017-08-14 64.60

6.6%

69.80 18.10
Future Ent 2017-08-07 55.95

7.18%

62.05 14.20
Future Life 2017-09-12 366.90

1.38%

410.55 108.75
Future Market 2017-08-14 136.05

-4.99%

200.55 26.10
Future Retail 2017-08-08 541.10

0.74%

592.70 116.10
Futuristic 2017-08-14 2.36

4.89%

Futuristic Sec 2017-08-11 11.02

4.95%

18.75 10.00
G G Engineering 2017-08-29 43.95

1.27%

44.00 17.35
G-Tech Info 2017-09-14 2.04

2%

4.90 2.00
G.D. Trading 2017-08-14 0.00

0%

Gabriel India 2017-08-08 213.95

0.9%

222.70 99.60
Gaekwar Mills 2017-08-14 66.85

4.95%

Gagan Gases 2017-08-09 5.78

0%

9.25 4.49
Gagan Polycot 2017-08-12 1.94

-4.9%

4.51 1.94
GAIL 2017-08-10 416.85

-0.79%

534.40 269.25
Gajanan Sec 2017-09-14 10.26

0%

24.95 9.78
Galada Finance 2017-07-29 23.55

1.29%

23.55 12.85
Galada Telecom 2017-09-14 8.55

4.91%

16.50 6.55
Galaxy Agrico 2017-08-14 30.70

-4.95%

33.95 17.10
Galaxy Commerci 2017-08-14 10.00

0%

10.00 10.00
Galaxy Con 2017-09-14 2.05

-48.75%

Galaxy Ent 2017-08-14 13.15

0%

26.90 13.15
Gallantt Ispat 2017-09-14 202.35

0%

625.00 198.60
Gallantt Metal 2017-09-14 37.55

0%

55.00 32.00
Gallops Ent 2017-08-12 6.53

-4.95%

Gammon India 2017-09-20 8.51

-1.05%

20.60 8.00
Gammon Infra 2017-07-27 3.17

2.59%

5.75 3.00
Gandhi Spl Tube 2017-09-04 324.90

-0.35%

372.75 280.00
Ganesh Benzo 2017-07-27 79.65

-1.36%

85.00 31.50
Ganesh Forgings 2017-08-10 1.12

-3.45%

2.71 1.12
Ganesh Holdings 2017-08-14 0.00

0%

Ganesh Housing 2017-08-11 126.20

-2.81%

157.40 58.30
Ganesha Ecosph 2017-08-12 401.50

3.27%

409.00 162.05
Ganga Papers 2017-08-14 23.45

4.92%

23.45 9.53
Ganga Papers 2017-09-14 23.45

4.92%

23.45 9.53
Ganges Securiti 2017-08-12 85.15

1.37%

94.80 10.00
Gangotri Cement 2017-08-14 1.00

0%

Ganon Trading 2017-08-04 3.15

0%

3.15 1.88
Garbi Finvest 2017-08-08 21.60

4.85%

24.70 10.00
Garden Silk 2017-09-13 33.75

0.6%

40.90 25.30
Garg Furnace 2017-08-14 13.70

3.01%

15.12 8.26
Garnet Construc 2017-08-14 26.30

-0.75%

30.80 11.70
Garnet Intl 2017-08-10 765.00

-2.1%

839.00 189.50
Garodia Chemica 2017-08-30 17.15

-4.99%

30.45 17.15
Garware Marine 2017-08-02 6.05

-4.87%

15.00 6.05
Garware Poly 2017-08-10 163.25

2.9%

171.90 111.65
Garware Wall 2017-09-01 865.15

-0.19%

994.40 455.15
Gati 2017-08-22 116.65

1.26%

182.95 101.60
Gaurav Mercant 2017-08-14 30.00

-4.76%

34.60 11.14
Gayatri Bio 2017-09-14 7.00

0%

23.40 6.70
Gayatri Project 2017-08-14 196.00

0.2%

790.00 130.40
Gayatri Sugars 2017-08-14 8.70

0.58%

13.68 6.40
Gayatri Tissue 2017-08-14 54.05

4.95%

Gccl Constr 2017-09-09 3.00

-18.92%

GCCL Infrastruc 2017-08-03 0.00

0%

GDL Leasing 2017-07-29 7.57

4.99%

GE Power India 2017-07-31 656.80

0.12%

746.50 440.50
GE Shipping 2017-08-10 395.10

0.57%

477.00 336.90
GE T&D India 2017-07-25 411.00

-0.32%

432.60 277.05
GEE 2017-09-14 58.10

-3.33%

67.50 32.00
GeeCee Ventures 2017-08-31 158.60

-0.35%

174.40 106.75
GeeCee Ventures 2017-08-29 158.60

-0.35%

174.40 106.75
Geefcee Fin 2017-07-31 14.10

-4.73%

24.55 13.00
Geep Industrial 2017-08-14 268.85

5%

331.65 98.80
Geetanjali Cred 2017-08-12 3.40

0%

23.70 3.38
Gemini Comm 2017-08-14 1.23

0%

3.23 1.17
Gemstone Inv 2017-08-10 0.75

0%

0.82 0.32
Generic Eng 2017-08-11 150.80

-0.79%

161.00 31.35
Genesys Int 2017-09-14 278.00

-0.02%

304.15 55.00
Gennex Labs 2017-09-14 3.99

-3.16%

8.00 3.50
Genomic Valley 2017-09-13 10.00

0%

10.00 10.00
Genus Paper 2017-07-25 5.49

-1.96%

7.54 3.71
Geojit Fin 2017-07-25 127.40

2.99%

130.00 34.00
GG Auto Gears 2017-07-26 4.90

3.81%

GG Dandekar 2017-08-09 59.00

0.17%

62.55 48.00
GI Engineering 2017-09-14 3.50

4.48%

6.50 2.65
GIC Housing Fin 2017-07-24 535.00

-1.45%

623.20 250.90
Gilada Finance 2017-08-09 32.85

0%

32.85 10.64
Gillanders Arbu 2017-09-05 64.15

0.31%

85.30 55.20
Gillette India 2017-08-24 5500.00

0.74%

5544.00 4025.00
Gini Silk Mills 2017-08-11 335.70

-2.58%

505.00 228.85
Ginni Filaments 2017-09-07 47.40

0.64%

65.30 18.70
Girdhari Sugar 2017-09-13 10.73

0%

15.50 7.60
Gitanjali Gems 2017-08-11 68.00

-0.15%

93.60 38.00
GK Consultants 2017-08-11 2.80

0%

10.45 2.80
GKB Ophthalmics 2017-08-10 130.00

-8.13%

183.90 66.20
GKW 2017-08-02 6.15

0.33%

Glance Fin 2017-07-26 29.00

0%

52.00 16.55
GlaxoSmith Con 2017-08-08 5025.40

0.13%

6488.00 4650.00
GlaxoSmithKline 2017-07-25 2387.60

-0.61%

3342.50 2309.05
Glenmark 2017-07-27 611.40

-0.66%

993.00 567.95
Glittke Granite 2017-08-12 2.68

4.69%

3.15 1.52
Global Cap Mkts 2017-08-11 6.00

-2.28%

9.21 3.16
Global Infra 2017-08-14 105.70

-0.33%

108.00 87.50
Global Land 2017-08-11 1.70

0%

2.55 1.70
Global Offshore 2017-08-07 36.50

4.58%

174.00 30.00
Global Vectra 2017-09-07 142.70

-1.62%

183.00 62.40
Globe Commercia 2017-08-14 25.90

1.57%

25.90 10.00
Globe Industria 2017-09-13 10.00

0%

10.00 10.00
Globus Constr 2017-08-10 17.00

-4.76%

24.15 12.50
Globus Corp 2017-08-14 0.08

0%

0.34 0.08
Globus Spirits 2017-08-11 75.15

-0.79%

115.90 62.05
GM Breweries 2017-07-06 434.00

0.25%

682.55 389.00
GMM Pfaudler 2017-08-10 630.05

0.98%

675.00 343.25
GMR Infra 2017-08-12 17.85

-1.11%

22.10 10.25
GNA Axles 2017-07-19 319.15

2.44%

325.40 171.10
GNFC 2017-08-04 333.35

-1.64%

347.70 137.00
Goa Carbon 2017-07-13 431.55

5%

431.55 85.10
GOCL Corp 2017-09-13 514.00

1.74%

555.50 198.30
Godawari Power 2017-08-12 129.05

0.9%

138.10 51.50
Godfrey Phillip 2017-08-12 1052.50

-0.84%

1542.00 823.15
Godrej Consumer 2017-07-31 942.00

-1.34%

1964.00 860.65
Godrej Ind 2017-08-11 625.00

-2.18%

699.70 363.90
Goenka Business 2017-08-10 84.25

0%

176.40 84.25
Goenka Diamond 2017-09-14 0.31

3.33%

0.99 0.26
Gogia Capital 2017-07-28 28.85

0%

45.00 25.00
Gokak Textiles 2017-08-11 44.00

4.39%

60.00 32.25
Gokul Refoils 2017-09-13 20.15

0.75%

34.00 12.46
Golconda Engine 2017-08-09 0.00

0%

Gold Coin Healt 2017-08-12 14.50

-3.97%

20.45 9.06
Goldcrest Fin 2017-08-14 43.85

4.9%

49.05 27.15
Golden Capital 2017-08-14 28.40

0%

45.00 17.80
Golden Goenka 2017-08-14 6.70

-0.45%

9.28 3.00
Golden Tobacco 2017-09-09 53.05

0%

86.05 40.00
Goldiam Inter 2017-09-09 80.75

1.57%

99.30 54.20
Goldiam Inter 2017-09-11 80.75

1.57%

99.30 54.20
Goldstone Infra 2017-09-14 182.50

-1.4%

214.00 20.70
Goldstone Infra 2017-09-13 182.50

-1.4%

214.00 20.70
Golechha Global 2017-08-14 5.71

-4.83%

13.02 5.65
Golkonda Alum 2017-08-16 2.45

-4.67%

5.08 2.09
Golkunda Diamon 2017-08-14 19.00

1.88%

28.50 15.85
Gontermann 2017-09-13 7.95

0%

9.20 5.87
Gontermann 2017-09-04 7.95

0%

9.20 5.87
Good Luck 2017-09-14 88.75

0.11%

130.50 78.00
Goodricke Group 2017-08-07 262.30

3.92%

306.75 162.10
Goodyear 2017-08-09 848.90

2.3%

944.65 523.50
Gopal Iron 2017-08-14 6.18

-4.92%

17.30 6.18
Gopala Poly 2017-08-10 96.75

-1.68%

108.00 19.10
Gothi Plascon 2017-07-24 13.47

-4.94%

15.39 6.35
Govind Rubber 2017-09-14 21.60

1.17%

40.20 16.30
Gowra Leasing 2017-07-27 21.75

-4.19%

28.40 13.22
GP Petroleums 2017-08-10 89.50

2.76%

103.60 56.00
GPT Infra 2017-09-12 170.00

-1.73%

299.85 121.00
GR Cables 2017-08-11 0.31

0%

0.97 0.31
Grand Foundry 2017-08-11 0.85

-22.73%

Grand Foundry 2017-07-13 0.85

-22.73%

Grandeur Prod 2017-09-14 30.50

0%

30.50 12.50
Grandma Trading 2017-08-21 7.00

0%

18.00 7.00
Granules India 2017-08-14 131.50

-0.11%

157.00 91.45
Graphic Charts 2017-08-30 1.75

-23.91%

Grasim 2017-08-14 1221.20

-0.13%

5348.50 781.80
Gratex Ind 2017-08-07 9.10

0%

11.65 8.15
Grauer and Weil 2017-08-07 65.75

6.22%

72.00 27.70
Graviss Hosp 2017-09-08 17.60

-4.09%

25.90 15.75
Gravita India 2017-09-01 132.90

-1.95%

138.40 26.10
Gravity India 2017-08-09 2.63

4.78%

5.34 2.40
Greaves Cotton 2017-08-03 138.40

-1.91%

178.00 115.20
Green Fire Agri 2017-08-10 0.59

0%

3.11 0.55
Greencrest Fin 2017-08-11 61.40

0.33%

63.95 56.90
Greenlam Ind 2017-08-09 901.00

-4.15%

987.00 500.00
Greenply Ind 2017-08-02 271.50

0.24%

309.00 236.50
Grindwell Norto 2017-07-26 420.00

-0.06%

454.90 305.55
GRM Overseas 2017-08-08 191.60

0%

191.60 50.60
Grovy India 2017-07-31 24.05

-4.94%

42.35 24.05
GRP 2017-09-12 1253.00

0.4%

1802.00 1225.05
GRUH Finance 2017-07-15 531.00

-1.26%

547.45 270.00
GSFC 2017-08-04 140.80

-3.43%

150.75 68.50
GSL Nova Petro 2017-08-14 1.42

-4.7%

2.43 0.51
GSL Securities 2017-07-31 1.26

0.8%

1.50 1.17
GSS Infotech 2017-08-08 21.80

0.23%

38.40 19.00
GTL 2017-08-08 16.50

-0.9%

24.60 10.50
GTL Infra 2017-08-09 6.91

0.73%

8.60 2.07
GTN Industries 2017-08-24 17.85

4.69%

26.25 11.50
GTV Engineering 2017-08-12 36.80

4.69%

37.00 16.70
Gufic Bio 2017-09-14 71.00

0.78%

79.55 33.30
Guj Alkali 2017-08-03 526.95

1.81%

544.00 262.20
Guj Amb Exports 2017-07-29 159.50

-0.53%

167.95 70.80
Guj Borosil 2017-08-08 86.25

3.6%

120.00 66.55
Guj Containers 2017-07-25 12.01

-3.15%

13.23 9.06
Guj Cotex 2017-08-08 4.00

3.63%

5.25 3.04
Guj Craft Ind 2017-09-14 33.05

4.75%

38.45 19.00
Guj Credit 2017-08-03 27.75

0.18%

29.80 14.65
Guj Foils 2017-08-09 13.10

2.34%

31.85 9.65
Guj Heavy Chem 2017-07-29 226.05

-1.91%

298.80 205.00
Guj Hotels 2017-08-14 138.85

2.85%

155.00 115.00
Guj Inject Kera 2017-09-14 1.55

-1.27%

Guj Inject Kera 2017-09-04 1.55

-1.27%

Guj Intrux 2017-07-28 70.25

1.44%

81.00 46.00
Guj Lease Fin 2017-08-11 1.38

0%

5.35 1.26
Guj Mineral 2017-08-09 145.65

-0.38%

159.75 78.00
Guj NRE Coke 2017-08-14 1.74

0.58%

4.40 1.36
Guj Petrosynth 2017-08-22 20.15

4.95%

34.45 17.00
Guj Petrosynth 2017-08-10 20.15

4.95%

34.45 17.00
Guj Poly AVX 2017-08-21 16.10

4.55%

16.90 7.25
Guj Raffia Ind 2017-08-05 33.15

4.91%

33.95 11.61
Guj Sidhee Cem 2017-09-14 38.35

14.31%

38.70 22.50
Guj Stat Fin 2017-08-11 3.88

4.86%

3.90 2.56
Guj Stat Fin 2017-08-10 3.88

4.86%

3.90 2.56
Guj State Petro 2017-08-11 207.60

1.99%

210.65 119.00
Guj State Petro 2017-08-10 207.60

1.99%

210.65 119.00
Guj Terce Labs 2017-08-11 9.15

3.98%

18.20 7.73
Guj Themis 2017-09-04 46.75

-2.3%

64.50 40.00
Gujarat Apollo 2017-08-10 273.40

-1.8%

307.95 118.55
Gujarat Bitumen 2017-08-14 21.30

1.43%

37.20 21.00
Gujarat Bitumen 2017-07-14 21.30

1.43%

37.20 21.00
Gujarat Gas 2017-08-10 834.00

-1.32%

889.70 487.10
Gujarat Metal 2017-09-14 20.35

4.63%

29.45 16.70
Gujarat Pipavav 2017-08-10 143.00

-2.19%

197.35 121.20
Gulshan Chem 2017-07-31 3.02

-1.63%

5.65 2.44
Gulshan Poly 2017-08-11 84.75

-0.35%

113.95 71.20
Gupta Synthetic 2017-08-14 3.50

-4.89%

5.79 2.36
GV Films 2017-09-14 0.68

-4.23%

1.18 0.59
GVK Power 2017-08-11 12.19

-0.33%

13.90 5.05
Gyan Developers 2017-07-27 6.59

0%

11.34 5.99
Gyscoal Alloys 2017-08-28 6.95

5.3%

124.00 5.45
Hanung Toys 2017-08-10 4.15

4.8%

8.55 3.42
Hari Govind 2017-08-14 29.75

0%

Haria Apparels 2017-08-11 3.47

-4.93%

4.85 2.28
Haria Exports 2017-08-11 2.90

0.35%

11.20 2.60
Harita Seating 2017-08-09 802.00

0.43%

876.00 492.05
Hariyana Metals 2017-08-14 209.00

1.83%

Hariyana Ship 2017-09-12 84.95

-1.45%

102.35 54.20
Hariyana Ship 2017-08-21 84.95

-1.45%

102.35 54.20
Harmony Capital 2017-07-25 5.97

4.92%

5.97 5.42
Harrisons Malay 2017-09-11 77.70

0.32%

102.45 55.25
Haryana Capfin 2017-08-10 37.80

-4.79%

41.35 15.40
Haryana Leather 2017-08-08 43.00

-1.49%

55.00 28.40
Hasti Finance 2017-08-14 7.84

0%

14.35 7.80
Hathway Cable 2017-08-10 31.25

-0.79%

49.45 24.00
Hatsun Agro 2017-07-13 670.00

-1.22%

704.70 305.20
Havells India 2017-07-19 515.15

0.88%

525.40 303.60
Hawa Engineers 2017-08-05 61.00

-1.85%

95.80 29.00
Hawkins Cooker 2017-08-02 2752.10

0.23%

3610.00 2500.00
HBL Power 2017-08-11 65.90

2.65%

70.65 29.70
HCKK Ventures 2017-08-08 47.00

0.64%

47.25 12.25
HCL Info 2017-07-26 51.60

-2.37%

64.85 38.65
HCL Tech 2017-07-27 884.30

-1.07%

926.00 731.05
HDFC 2017-07-26 1766.60

0.78%

1802.25 1185.00
Healthcare Glob 2017-08-11 267.00

1.1%

289.00 181.50
Healthy Invest 2017-08-10 3.20

4.92%

Heera Ispat 2017-08-26 2.01

-4.74%

3.15 2.01
HEG 2017-08-02 992.35

5%

992.35 144.10
Heidelberg Cem 2017-07-28 125.45

-0.28%

150.55 101.75
Helpage Fin 2017-08-14 12.50

0%

12.50 10.00
Hem Holdings 2017-08-11 0.00

0%

Hemang Resource 2017-08-14 7.95

4.88%

13.35 7.21
Hemkunta Ind 2017-08-12 7.40

-3.9%

Hemo Organic 2017-09-14 15.35

0.33%

23.55 10.31
Hercules Hoists 2017-08-09 146.55

-0.2%

196.00 125.00
Herdillia Oxide 2017-08-05 1.14

0.88%

Heritage Foods 2017-08-10 1461.05

-0.5%

1566.35 600.00
Hero Motocorp 2017-07-25 3858.10

-2.29%

4200.00 2844.40
Hester Bio 2017-07-28 925.10

-0.51%

1233.00 666.00
Hexaware Tech 2017-07-31 274.20

-1.76%

283.00 178.10
HFCL 2017-08-10 32.50

-4.97%

35.95 11.09
HICS Cements 2017-08-10 1.20

9.09%

High Energy 2017-08-26 300.00

-3.51%

415.20 171.00
High Ground Ent 2017-09-11 11.62

9.83%

46.45 8.00
High Ground Ent 2017-08-09 11.62

9.83%

46.45 8.00
Hikal 2017-08-10 229.25

2.39%

256.10 161.75
HIL 2017-07-18 1232.25

-0.65%

1274.95 571.00
Hilton Metal 2017-07-11 40.00

-4.42%

54.55 14.50
Hilton Metal 2017-08-11 40.00

-4.42%

54.55 14.50
Himadri Special 2017-08-03 129.15

-3.04%

136.25 32.00
Himalaya Granit 2017-08-12 45.00

-2.17%

46.10 17.00
Himalya Intl 2017-07-28 24.45

1.45%

42.90 9.91
Himatsingka Sei 2017-08-10 349.00

-2.69%

400.00 240.90
Hinafil India 2017-08-10 0.42

5%

Hind Adhesives 2017-08-21 79.85

2.44%

92.00 31.45
Hind Appliances 2017-09-12 2.10

-47.5%

Hind BioScience 2017-07-31 0.53

-3.64%

2.51 0.53
Hind Commerce 2017-09-14 3.00

0%

10.00 3.00
Hind Composites 2017-08-14 505.00

0.99%

2408.00 495.15
Hind Constr 2017-08-03 37.70

-0.53%

48.00 21.55
Hind Copper 2017-08-12 63.00

0.48%

74.70 50.10
Hind Dorr-Olive 2017-07-21 2.10

0%

18.05 2.00
Hind Flurocarbo 2017-09-14 11.90

0%

20.00 7.04
Hind Hardy 2017-08-24 91.35

-4.99%

138.90 83.10
Hind Industries 2017-09-15 10.80

0%

26.45 10.80
Hind Motors 2017-09-13 7.66

-1.67%

12.80 5.06
Hind Nat Glass 2017-08-12 87.25

3.87%

154.80 74.20
Hind Rectifiers 2017-09-08 142.85

15.48%

148.40 75.10
Hind Sanforiser 2017-08-14 18.05

-5%

21.05 13.62
Hind Securities 2017-08-09 4.36

0%

19.50 4.36
Hind Syntex 2017-09-04 7.38

-4.9%

18.45 7.38
Hind Tin Works 2017-08-11 103.25

14.79%

107.70 57.10
Hind Zinc 2017-07-20 304.75

-1.09%

333.40 210.30
Hindalco 2017-08-11 244.80

-0.75%

255.35 138.50
Hinduja Global 2017-08-11 573.15

12.02%

637.90 409.00
Hinduja Venture 2017-08-23 522.50

-0.9%

600.70 417.80
Hinduja Venture 2017-08-10 522.50

-0.9%

600.70 417.80
Hindustan Foods 2017-08-11 326.05

4.99%

326.05 93.50
Hindustan Media 2017-07-17 272.00

0.8%

313.50 252.75
Hindustan Udyog 2017-09-13 3.10

0%

Hindusthan Urba 2017-08-31 805.15

-3.52%

1135.00 552.10
Hipolin 2017-09-13 25.85

-4.96%

60.95 25.85
Hira Auto 2017-08-14 12.00

-1.64%

Hisar Metal 2017-08-11 77.00

-1.16%

90.25 18.00
Hisar Spinning 2017-09-14 9.00

0.45%

10.65 5.69
Hitech Corp 2017-08-29 189.00

2.41%

235.80 140.80
Hittco Prec 2017-08-11 6.00

0%

7.32 3.27
HMT 2017-08-29 35.75

-1.79%

49.00 31.00
HOEC 2017-08-11 92.20

-2.74%

102.40 37.65
Honda Siel 2017-09-08 1373.35

0.76%

1750.00 1186.05
Honeywell Autom 2017-08-09 16847.45

-1.5%

17837.00 8021.00
Horizon Infra 2017-08-30 126.05

0%

126.85 29.45
Hotel Leela 2017-09-08 21.15

1.2%

27.25 15.00
Hotel Leela 2017-08-14 21.15

1.2%

27.25 15.00
Hotel Rugby 2017-08-10 3.52

-4.86%

8.85 2.26
HOV Services 2017-08-31 295.90

-0.7%

350.50 91.10
HP Cotton 2017-08-12 43.30

4.97%

51.20 32.10
HPCL 2017-08-04 451.85

-1.93%

1328.95 336.00
HPL Electric & 2017-08-14 152.90

-1.16%

202.00 74.20
HRB Floricultur 2017-09-14 9.00

-37.93%

HSIL 2017-08-11 391.00

0.39%

424.75 271.65
Hubtown 2017-08-10 114.00

0.48%

173.00 81.55
HUDCO 2017-07-24 89.45

1.53%

102.35 60.00
Huhtamaki PPL 2017-08-11 220.05

-0.54%

327.00 213.00
HUL 2017-07-18 1258.70

-1.66%

1286.00 782.95
I PowerSolution 2017-08-14 2.20

4.76%

3.80 2.09
IB Infotech Ent 2017-09-05 18.15

1.4%

31.10 16.20
ICDS 2017-09-12 42.55

0%

ICICI Bank 2017-07-27 290.80

-1.21%

327.50 215.41
ICICI Prudentia 2017-07-25 413.60

-2.33%

507.90 273.65
ICSA 2017-08-11 2.60

2.77%

3.85 2.30
IDBI Bank 2017-08-14 56.80

0.26%

86.50 50.25
Idea Cellular 2017-07-27 80.15

-3.43%

123.75 66.00
Ideal Texbuild 2017-08-12 64.25

0%

214.00 32.55
IDFC 2017-07-27 62.50

0.73%

71.20 50.20
IDFC Bank 2017-07-27 60.00

0.17%

83.45 49.20
IEC Education 2017-07-17 4.50

2.51%

5.00 2.39
IEC Education 2017-09-14 4.50

2.51%

5.00 2.39
IFB Agro 2017-07-26 427.50

-0.12%

496.90 327.20
IFB Industries 2017-07-27 722.00

-0.89%

791.00 358.40
IFCI 2017-08-10 24.20

1.47%

33.40 20.60
IFGL Refractory 2017-09-09 280.10

-5.71%

341.50 117.50
IFM Impex Globa 2017-08-11 4.43

0%

5.37 2.71
IG Petro 2017-07-24 676.65

4.38%

702.90 140.30
Igarashi Motors 2017-08-02 955.00

-1.37%

1125.00 650.00
IGL 2017-08-11 1501.00

1.13%

1504.00 652.00
IIFL Holdings 2017-07-22 691.50

-1.78%

738.80 229.00
IITL Projects 2017-09-23 31.40

-4.99%

34.75 23.15
IKF Tech 2017-07-28 0.67

0%

1.06 0.53
ILandFS 2017-07-31 14.84

2.2%

18.45 13.00
ILandFS Engg 2017-08-28 34.85

-0.85%

66.00 34.45
IM+ Capitals 2017-08-31 63.00

0%

76.40 30.55
IM+ Capitals 2017-08-14 63.00

0%

76.40 30.55
IMC Finance 2017-08-12 29.60

2860%

IMP Powers 2017-08-19 83.40

3.35%

118.80 71.80
Inani Marbles 2017-08-14 25.30

2.85%

61.00 21.80
Incon Engineers 2017-08-12 6.70

-4.96%

12.91 6.70
Incon Engineers 2017-09-11 6.70

-4.96%

12.91 6.70
Ind & Prud Invt 2017-08-01 1310.00

1.16%

1499.00 960.00
Ind Bank Housin 2017-07-27 18.00

0%

39.55 8.74
Ind Cap 2017-07-28 4.05

0%

5.07 2.74
Ind Motor Parts 2017-07-27 809.50

0.15%

950.00 720.00
IND Renewable 2017-08-14 1.89

0%

2.88 1.17
Ind-Swift 2017-09-14 7.95

0%

11.84 3.89
Ind-Swift Labs 2017-09-14 34.65

0%

47.90 31.00
Indag Rubber 2017-08-14 191.15

4.43%

235.00 158.00
Indbank Merchan 2017-07-27 21.70

-4.19%

26.90 8.80
Indergiri Fin 2017-08-12 5.23

0%

6.30 5.23
India Finsec 2017-08-14 20.80

-4.37%

21.85 7.30
India Glycols 2017-08-09 251.75

-3.67%

274.00 93.10
India Home Loan 2017-07-28 130.00

-1.96%

160.00 38.00
India Lease Dev 2017-08-10 4.61

-4.95%

13.65 4.61
India Nippon 2017-08-09 1044.90

-3.86%

1215.00 386.15
India Steel 2017-09-14 2.68

-2.19%

5.70 2.20
India Sucrose 2017-09-21 40.00

0%

40.00 16.40
India Tourism D 2017-08-14 595.10

19.99%

745.80 168.00
Indiabulls Hsg 2017-07-24 1307.00

-0.13%

1323.40 616.05
Indiabulls Real 2017-07-24 252.45

-0.43%

269.50 57.05
Indiabulls Vent 2017-07-25 267.20

-0.52%

295.05 18.50
Indian Acrylics 2017-08-14 14.90

0%

24.80 13.50
Indian Acrylics 2017-08-11 14.90

0%

24.80 13.50
Indian Bank 2017-07-21 284.45

-0.05%

364.80 179.00
Indian Bright 2017-08-09 18.35

0%

18.35 18.35
Indian Extract 2017-09-01 17.70

-4.84%

21.60 14.56
Indian Hotels 2017-08-04 114.90

0.09%

145.65 88.80
Indian Hume 2017-09-12 544.85

1.05%

907.90 254.78
Indian Infotech 2017-08-12 0.20

5.26%

0.34 0.14
Indian LinkChai 2017-09-01 628.00

0.16%

800.00 398.00
Indian Metals 2017-07-17 689.95

-2.74%

823.00 148.00
Indian Terrain 2017-09-08 210.00

1.3%

218.00 125.00
Inditalia Refon 2017-08-03 0.85

21.43%

Inditrade Capit 2017-08-10 94.25

0.91%

99.50 32.00
Indo Amines 2017-08-10 79.00

0.57%

108.50 43.55
Indo Cotspin 2017-07-31 12.00

0.59%

17.30 9.57
Indo Count 2017-08-10 116.85

-1.02%

209.90 96.35
Indo Credit Cap 2017-08-14 1.20

-4.76%

Indo Euro 2017-08-21 6.89

0%

8.77 6.65
Indo Gulf Inds 2017-07-22 1.25

-24.24%

Indo Pacific 2017-08-14 1.62

-0.61%

1.64 0.86
Indo Rama Synth 2017-08-14 28.50

1.42%

42.60 26.20
Indo Tech Trans 2017-09-06 257.35

19.67%

270.00 177.05
Indo-City 2017-07-28 2.42

4.76%

3.80 1.99
Indo-Global Ent 2017-08-14 20.40

-2.16%

21.90 13.12
Indo-National 2017-08-17 890.00

1.75%

1193.80 821.00
Indoco Remedies 2017-08-09 202.15

0.1%

360.35 179.00
Indokem 2017-09-14 40.55

0.5%

43.90 6.25
Indokem 2017-08-08 40.55

0.5%

43.90 6.25
Indosolar 2017-08-11 6.86

-2%

12.05 5.72
Indovation Tech 2017-08-12 8.51

-4.92%

60.00 8.51
Indowind Energy 2017-09-14 6.12

0%

6.64 3.80
Indra Ind 2017-08-14 21.90

-4.99%

23.08 7.39
Indraprastha 2017-07-28 52.80

0%

64.30 45.00
Indrayani Biot 2017-08-12 6.35

-4.94%

9.43 4.15
Indsil Hydro 2017-08-23 112.40

4.9%

112.50 30.15
Indsoya 2017-09-06 0.00

0%

Indu Nissan 2017-08-14 1.00

0%

Inducto Stl 2017-08-21 24.95

-1.58%

35.65 18.50
Indus Finance 2017-08-11 13.10

-0.46%

23.15 8.56
IndusInd Bank 2017-07-11 1727.75

-1.05%

1818.00 1037.85
Industrial Inv 2017-08-08 76.45

-3.11%

99.30 55.10
INEOS Styro 2017-08-09 920.00

-1.64%

1138.90 538.00
Inertia Steel 2017-08-11 0.00

0%

Infibeam Incorp 2017-08-14 152.00

-1.59%

160.00 75.03
Infinite Comp 2017-08-14 216.15

0.77%

277.00 189.65
Info Drive Soft 2017-08-14 0.17

13.33%

0.29 0.11
Info Edge 2017-07-24 1092.40

-3.78%

1238.00 752.00
InfoBeans Tech 2017-08-21 63.30

0.48%

79.60 57.55
InfoBeans Tech 2017-08-14 63.30

0.48%

79.60 57.55
Infomedia Press 2017-07-14 3.20

0%

7.10 2.95
Infosys 2017-07-14 912.00

0.08%

1094.00 861.50
Infra Industrie 2017-08-10 6.15

-4.65%

9.78 5.15
Ingersoll Rand 2017-08-02 798.00

0.41%

940.00 645.00
Inland Printers 2017-09-12 10.74

0%

10.74 5.59
Innovassynth 2017-08-13 9.45

5%

17.20 5.65
Innovation Soft 2017-08-14 0.90

0%

1.10 0.84
Innovative Tech 2017-08-14 94.25

2.28%

109.75 30.50
Innovative Tech 2017-09-14 94.25

2.28%

109.75 30.50
Innoventive Ven 2017-09-14 60.85

0%

62.05 60.85
INOX Leisure 2017-07-26 235.75

-0.36%

305.85 193.00
Inox Wind 2017-08-09 119.20

-0.33%

231.00 104.90
Insecticides 2017-08-09 934.55

0.17%

965.60 437.45
Insilco 2017-09-05 24.50

2.51%

33.65 20.25
Intec Capital 2017-08-11 43.65

4.93%

64.90 38.05
Integ Proteins 2017-08-10 2.13

-4.91%

2.24 2.13
Integr Hitech 2017-07-14 4.57

0%

5.34 3.99
Integra Capital 2017-08-03 30.00

3.81%

30.40 12.82
Integra Engg 2017-07-19 44.25

4.98%

59.50 26.10
Integra Garment 2017-09-08 3.88

4.58%

5.30 2.02
Integra Switchg 2017-08-04 4.31

4.87%

Integra Telecom 2017-08-31 48.80

-1.41%

52.50 47.50
Integrated Cap 2017-07-14 2.65

4.74%

4.09 1.30
Integrated Ther 2017-08-14 4.70

4.44%

6.21 4.00
Intel Cap Adv 2017-08-11 14.25

-5%

16.66 14.20
Intellect Desig 2017-08-11 128.55

4.73%

222.40 96.50
Intellivate Cap 2017-08-11 9.45

0%

55.00 8.77
Intense Tech 2017-09-11 87.80

-5.69%

248.70 53.10
Inter Globe Fin 2017-08-11 38.70

4.88%

41.25 11.49
Interactive Fin 2017-09-14 26.20

-4.9%

55.70 14.95
Intercontinenta 2017-08-11 10.00

0%

10.00 10.00
Interface Fin 2017-08-05 0.18

0%

0.56 0.14
Interglobe Avi 2017-07-31 1137.00

-0.94%

1346.35 790.00
Interlink Petro 2017-08-14 9.41

4.91%

11.80 5.81
Intl Combustion 2017-09-01 660.00

-1.29%

1139.80 268.00
Intl Conveyor 2017-08-28 24.80

-0.8%

29.90 14.75
Intl Data Mgmt 2017-08-09 16.30

0%

23.15 16.30
Intl Hsg Fin 2017-08-14 8.28

-4.94%

8.85 7.60
Intl Paper APPM 2017-07-25 296.50

-0.44%

376.00 272.00
Intl Travel 2017-08-14 228.75

-0.91%

264.20 179.50
Invest and Prec 2017-08-22 305.95

-0.42%

345.00 147.00
Invicta Meditek 2017-08-12 3.89

-4.89%

4.79 2.40
IO System 2017-08-14 3.29

-4.91%

4.69 3.09
IOB 2017-08-10 23.20

-0.22%

32.25 21.10
IOC 2017-08-03 413.80

-1%

667.20 281.70
IOL Chemicals 2017-08-18 57.30

-3.62%

155.95 48.35
Ion Exchange 2017-07-26 528.00

0.56%

638.00 254.00
IP Rings 2017-07-27 131.10

0.11%

283.95 97.72
Ipca Labs 2017-08-11 491.65

0.32%

656.00 400.00
IRB Infra 2017-07-24 223.10

0.63%

272.40 177.50
Iris Mediaworks 2017-08-14 18.30

-1.88%

19.60 9.48
Ishita Drugs 2017-08-14 18.05

-4.75%

23.90 11.95
ISL Consulting 2017-08-10 10.17

1.9%

IST Ltd 2017-09-14 950.00

0%

1199.00 608.00
Iswarshakti 2017-07-28 3.19

4.93%

ITI 2017-09-13 101.85

-5.12%

117.90 26.20
ITL Industries 2017-08-11 158.50

1.64%

174.10 41.05
IVP 2017-08-10 196.80

12.62%

209.70 109.00
IVRCL 2017-08-14 4.50

0.45%

7.42 3.77
Iykot Hitech 2017-08-10 5.40

-4.09%

7.61 2.86
Iykot Hitech 2017-08-30 5.40

-4.09%

7.61 2.86
IZMO 2017-08-10 63.70

-0.93%

83.95 40.10
J J Finance 2017-08-10 22.10

0%

22.10 11.97
J J Finance 2017-08-14 22.10

0%

22.10 11.97
J Kumar Infra 2017-08-10 227.00

-2.45%

321.00 105.80
J R Foods Ltd 2017-07-31 3.46

4.85%

3.46 3.00
J. K. Cement 2017-08-12 1011.50

-1.06%

1194.95 630.00
Jackson Invt 2017-09-14 3.69

0%

7.80 3.69
Jackson Invt 2017-08-11 3.69

0%

7.80 3.69
Jagan Litech 2017-08-14 12.10

-0.82%

15.67 8.44
Jagatjit Ind 2017-09-14 53.05

0.86%

83.55 44.55
Jagdamba Polyme 2017-08-14 896.70

0%

896.70 346.25
Jagjanani Text 2017-08-14 0.57

0%

1.15 0.55
JagranPrakashan 2017-08-08 182.60

-0.35%

213.00 162.60
Jagson Airlines 2017-08-12 4.61

0%

5.77 1.37
Jagsonpal Fin 2017-08-12 4.99

0%

5.04 1.98
JagsonpalPharma 2017-08-14 34.05

5.26%

50.75 26.50
Jai Balaji Ind 2017-09-14 13.15

3.14%

24.65 9.56
Jai Corp 2017-08-09 131.25

-1.17%

141.70 52.30
Jai Hind Synth 2017-08-14 2.27

4.61%

7.79 2.17
Jai Mata Glass 2017-09-14 0.24

0%

0.24 0.19
Jaidka Foods 2017-08-14 1.95

-15.22%

Jaihind Project 2017-08-18 5.87

4.82%

8.20 5.20
Jaihind Project 2017-08-14 5.87

4.82%

8.20 5.20
Jain Irrigation 2017-08-14 106.25

2.41%

119.80 71.30
Jain Studios 2017-08-10 4.15

0.97%

7.65 4.05
Jainco Projects 2017-08-14 4.17

4.51%

4.62 3.02
Jaipan Inds 2017-08-14 23.80

-1.04%

29.50 9.01
Jaiprakash Asso 2017-08-05 18.65

5.37%

30.40 6.71
Jaiprakash Pow 2017-07-31 7.75

4.87%

8.80 3.60
James Hotels 2017-09-11 22.85

-4.99%

37.55 17.15
James Hotels 2017-09-14 22.85

-4.99%

37.55 17.15
James Warren 2017-09-09 126.00

0.8%

159.95 115.00
Jamna Auto 2017-08-12 273.45

6.53%

293.50 150.75
Jarigold Text 2017-09-14 42.20

0%

42.20 23.70
Jasch Ind 2017-08-12 58.60

-2.25%

86.00 33.60
Jattashankar 2017-08-14 29.05

0%

29.05 11.36
Jauss Polymers 2017-08-14 27.60

-2.99%

56.10 26.40
Jay BharatMarut 2017-07-18 646.05

0.23%

748.75 153.00
Jay Energy 2017-08-26 0.33

0%

0.48 0.33
Jay Ushin 2017-08-14 398.00

3.28%

418.75 212.10
Jayant Agro-Org 2017-08-09 467.35

-0.71%

1063.85 281.00
Jayatma Spin 2017-08-14 20.00

0%

20.00 10.00
Jayatma Spin 2017-08-28 20.00

0%

20.00 10.00
Jaybharat Text 2017-08-11 22.55

4.88%

25.00 19.95
Jaykay Enter 2017-08-10 8.09

2.8%

10.55 3.34
Jayshree Tea 2017-09-06 97.60

-0.31%

123.20 85.35
Jaysynth Dyestu 2017-08-09 71.45

-2.72%

96.90 65.00
JB Chemicals 2017-08-11 291.15

0.48%

403.60 265.00
JBF Industries 2017-08-11 164.00

0.49%

326.00 136.00
JBM Auto 2017-09-04 596.95

-1.94%

628.50 137.10
JCT 2017-08-14 3.50

3.55%

8.32 3.10
JD Orgochem 2017-08-02 4.24

-4.93%

7.03 3.32
Jeet Machine 2017-08-10 0.68

-87.17%

Jeevan Scient 2017-08-14 43.70

0.34%

56.00 24.00
Jenson Nicholso 2017-08-31 8.05

-0.86%

17.04 6.69
Jet Airways 2017-09-12 548.40

-1.41%

645.00 332.40
Jetking Info 2017-09-12 51.60

0.1%

59.00 36.00
Jhaveri Credits 2017-09-14 5.51

4.95%

7.90 3.94
Jhaveri Credits 2017-08-14 5.51

4.95%

7.90 3.94
JHS Svendgaard 2017-08-29 64.00

0.16%

76.95 30.70
Jhunjhunu Inv 2017-09-02 14.70

5%

JIK Industries 2017-08-04 0.42

0%

0.97 0.42
Jindal (Hisar) 2017-08-07 190.00

0%

209.85 66.20
Jindal Cotex 2017-09-14 12.24

-0.49%

24.35 11.10
Jindal Drilling 2017-08-14 166.45

2.68%

216.55 137.05
Jindal Hotels 2017-09-14 53.90

1.7%

59.95 34.20
Jindal Leasefin 2017-08-14 16.60

-4.87%

17.45 12.50
Jindal Poly Inv 2017-08-11 64.50

-0.54%

108.70 50.25
Jindal Stainles 2017-08-09 118.00

-2.88%

126.00 22.00
Jindal Steel 2017-08-08 153.15

0.82%

159.00 62.55
Jindal Worldwid 2017-09-14 963.60

1.01%

1002.70 144.25
JITF Infralogis 2017-08-09 41.80

0.72%

84.60 10.00
JK Agri Genetic 2017-08-08 1175.20

5%

1233.00 393.15
JK Bank 2017-07-22 78.00

-1.64%

95.65 54.60
JK Paper 2017-07-31 117.65

-2.45%

124.90 52.60
JK Tyre & Ind 2017-08-14 157.65

6.74%

186.55 91.70
JM Financial 2017-07-24 147.20

-0.54%

153.20 52.70
JMD Telefilms 2017-08-11 3.20

1.59%

3.23 1.48
JMDE Packaging 2017-08-14 0.48

4.35%

JMG Corporation 2017-08-08 1.19

-4.8%

1.33 1.01
JMT Auto 2017-08-14 3.90

0.26%

30.65 3.77
JMT Auto 2017-08-18 3.90

0.26%

30.65 3.77
Jocil 2017-08-12 176.40

0.09%

248.00 153.00
Johnson Control 2017-08-08 1953.00

-0.52%

2300.00 1157.00
Joindre Capital 2017-08-14 32.45

0.46%

37.70 11.53
Jolly Merchand 2017-08-14 50.00

0%

108.00 54.00
Jolly Plastic 2017-09-14 122.00

0%

310.00 49.50
Jolly Plastic 2017-08-12 122.00

0%

310.00 49.50
Joonktollee Tea 2017-09-05 138.05

0%

175.95 107.40
Josts Engineers 2017-08-09 890.00

-1.11%

1344.00 575.00
Joy Realty 2017-08-08 42.90

4.89%

JRI Industries 2017-09-14 1.20

-1.64%

4.30 0.98
JSL Industries 2017-09-04 111.40

5%

178.00 100.80
JSL Industries 2017-07-18 111.40

5%

178.00 100.80
JSW Energy 2017-08-11 79.45

0.57%

85.85 53.50
JSW Holdings 2017-08-03 1920.00

0.99%

2007.00 1150.00
JSW Steel 2017-08-01 259.20

-0.96%

271.80 144.00
JTL Infra 2017-08-12 69.50

-0.79%

77.00 41.25
Jubilant Food 2017-07-17 1404.65

0.68%

1475.00 761.00
Jubilant Ind 2017-07-19 221.35

-0.92%

418.00 161.50
Jubilant Life 2017-07-18 688.95

-1.41%

879.10 322.05
Jullundur Motor 2017-09-14 206.10

-0.94%

289.00 162.15
Jumbo Bag 2017-09-14 13.30

-3.27%

18.55 6.77
Jumbo Finance 2017-08-11 0.00

0%

Jupiter Infomed 2017-08-12 80.45

-1.41%

93.00 34.00
Just Dial 2017-07-24 402.40

-1.9%

619.45 318.20
JVL Agro Ind 2017-09-14 21.35

-1.16%

29.40 14.00
Jyothi Infra 2017-08-21 5.84

0%

12.10 5.59
Jyoti 2017-08-12 45.10

-1.2%

63.70 30.20
Jyoti Overseas 2017-09-14 0.53

-3.64%

0.69 0.36
Jyoti Resins 2017-08-12 78.25

0%

224.95 70.00
Jyoti Structure 2017-08-29 14.08

-4.99%

15.30 6.98
Jyotirgamya Ent 2017-08-10 13.77

0%

13.77 10.00
K K Fincorp 2017-08-14 5.10

-2.86%

5.89 5.00
Kabra Drugs 2017-09-14 3.33

-4.86%

9.85 3.33
Kabra Extrusion 2017-09-13 139.50

0.69%

168.00 96.05
Kabsons Ind 2017-09-14 3.93

4.8%

5.39 2.65
Kabsons Ind 2017-08-14 3.93

4.8%

5.39 2.65
Kailash Auto 2017-08-14 0.64

0%

5.18 0.64
Kaira Can 2017-08-11 1270.00

-3.19%

1320.00 684.00
Kajaria Ceramic 2017-08-10 750.15

1.8%

1424.90 437.30
Kakatiya Cement 2017-09-06 381.75

-0.65%

448.90 203.00
Kakatiya Tex 2017-08-14 5.60

3.9%

8.90 4.75
Kallam Spinning 2017-08-26 30.55

-1.29%

139.90 20.40
Kalpa comm 2017-08-10 33.40

-1.91%

164.00 33.40
Kalpataru Power 2017-08-11 363.35

-0.33%

404.45 208.00
Kalyani Comm 2017-08-10 10.00

0%

10.00 10.00
Kalyani Forge 2017-08-10 314.00

-1.4%

409.00 250.00
Kalyani Invest 2017-08-11 2001.00

-1.22%

2097.00 1021.50
Kalyani Steels 2017-08-11 431.30

1.08%

469.15 246.45
Kamadgiri 2017-09-13 77.00

0.65%

107.40 58.90
Kamanwala 2017-08-14 14.30

2.14%

18.65 11.60
Kamat Hotels 2017-09-09 108.50

9.98%

108.50 25.50
Kamdhenu 2017-09-14 139.30

-0.75%

151.95 53.50
Kamron Labs 2017-09-14 8.96

-4.98%

21.10 8.96
Kanani Ind 2017-09-04 12.29

2.42%

34.40 10.05
Kandagiri Spin 2017-08-12 40.85

0.25%

65.50 36.85
Kanel Ind 2017-09-14 3.61

-5%

5.20 2.40
Kansai Nerolac 2017-09-16 487.35

-1.69%

528.90 302.60
Kansai Nerolac 2017-07-20 487.35

-1.69%

528.90 302.60
Kanungo Financi 2017-08-14 12.50

25%

12.50 10.00
Kapashi Com 2017-08-09 42.15

1.93%

Karan Woo-Sin 2017-08-30 1.15

4.55%

1.50 0.99
Karma Energy 2017-09-13 36.60

0.55%

74.85 16.75
Karnataka Bank 2017-07-15 163.00

5.16%

181.15 100.20
Kartik Invest 2017-09-01 280.15

0%

280.15 220.10
Karur Vysya 2017-07-28 159.15

0.6%

471.00 80.00
Karuturi Global 2017-08-15 1.31

-4.38%

2.12 1.02
Kashiram Jain 2017-08-14 10.00

0%

10.00 10.00
Kashyap Tele 2017-09-14 0.68

0%

2.75 0.24
Katare Spinning 2017-08-14 15.18

4.98%

31.80 14.40
Katwa Udyog 2017-08-12 183.20

-2.76%

232.95 62.50
Kausambi Vanij 2017-08-14 3.47

0%

30.57 2.39
Kaushalya Infra 2017-07-24 2.86

0%

7.86 2.60
Kaveri Seed 2017-08-08 572.00

0.03%

708.10 325.25
Kavit Ind 2017-08-10 18.50

-4.88%

42.00 8.40
Kavita Fabrics 2017-08-14 7.60

-1.94%

10.74 7.60
Kavveri Telecom 2017-09-14 10.20

4.08%

17.50 8.41
Kay Power 2017-08-14 5.56

1.83%

7.93 2.95
Kaya 2017-08-02 883.00

0.53%

1203.30 650.00
Kaycee Ind 2017-08-14 5410.00

1.12%

6166.30 2670.00
Kayel Sec 2017-09-14 10.00

0%

10.00 10.00
KCL Infrra 2017-09-14 1.10

0%

1.94 0.96
KCL Infrra 2017-08-26 1.10

0%

1.94 0.96
KCP 2017-08-31 122.50

0.82%

137.95 79.00
KCP Sugar 2017-08-11 29.80

3.29%

42.90 25.50
KDDL 2017-09-14 210.00

1.69%

294.50 171.90
KDJ Holidayscap 2017-09-14 5.95

-0.83%

7.11 5.88
Kedia Construct 2017-09-12 4.66

0%

4.66 4.03
Keerthi Ind 2017-09-14 202.10

4.99%

214.00 103.00
KEI Industries 2017-08-29 340.55

-2.45%

366.80 99.00
KELTECH Energ 2017-07-21 1205.00

-0.86%

1340.00 465.00
Ken Financial 2017-08-21 4.75

0%

5.19 3.66
Kennametal 2017-08-24 626.05

-0.5%

715.00 555.00
Kerala Ayur 2017-08-11 72.55

0.28%

122.80 56.00
Kernex Micro 2017-09-08 42.05

-3.22%

60.00 31.50
Kesar Ent 2017-09-08 69.95

2.72%

139.80 31.10
Kesar Petro 2017-08-14 57.45

1.41%

58.45 29.50
Kesar Terminals 2017-09-12 204.80

-0.05%

287.94 167.05
Kesoram 2017-09-14 133.65

0.72%

201.60 117.95
Kewal Kiran 2017-07-28 1700.20

-1.41%

1993.15 1575.00
Key Corporation 2017-08-11 19.00

-5%

23.40 9.22
Keynote Corp 2017-09-11 67.40

-3.71%

97.90 30.50
KFA Corporation 2017-09-14 30.00

4.53%

31.80 22.25
KG Denim 2017-09-02 65.00

-0.38%

111.25 61.45
KG Petrochem 2017-09-14 121.00

-2.73%

151.00 83.50
Khaitan 2017-08-11 17.50

-2.78%

24.50 9.50
Khaitan Elec 2017-08-17 14.00

0.36%

46.50 13.30
Khandel Ext 2017-08-16 8.67

4.96%

Khandwala Sec 2017-08-09 16.35

-0.3%

20.75 13.51
Khatau Exim Ltd 2017-09-14 0.00

0%

Khator Fibre 2017-09-14 17.05

-4.21%

24.70 6.95
Khoday India 2017-08-14 65.00

-2.99%

72.95 54.10
Khoobsurat 2017-08-11 0.20

-4.76%

2.05 0.20
Khoobsurat 2017-09-14 0.20

-4.76%

2.05 0.20
Khyati Multimed 2017-09-14 0.50

0%

1.86 0.50
KIC Metaliks 2017-08-25 145.75

1.99%

161.00 110.75
Kiduja India 2017-08-10 19.90

0%

24.10 9.58
KIFS Financial 2017-08-12 59.80

0%

59.80 19.95
Kilburn Chem 2017-08-14 68.70

-2.76%

78.70 27.00
Kilburn Engg 2017-08-10 81.70

-0.79%

93.50 43.60
Kilburn Office 2017-08-14 3.83

0%

4.03 2.30
Kilitch Drugs 2017-08-14 64.10

-1.16%

70.65 32.00
Kilpest (I) 2017-09-11 78.15

0%

78.15 10.60
Kilpest (I) 2017-07-31 78.15

0%

78.15 10.60
Kinetic Trust 2017-08-11 8.68

-4.93%

13.69 8.46
Kingfa Science 2017-07-31 719.35

-1.31%

1270.00 615.00
Kings Infra 2017-09-13 16.05

-1.23%

16.75 7.83
Kiran Print 2017-09-08 3.42

4.91%

4.10 2.98
Kiran Print 2017-08-03 3.42

4.91%

4.10 2.98
Kiran Syntex 2017-08-09 2.31

5%

4.63 2.00
Kiran Vyapar 2017-08-09 130.60

19.98%

130.60 93.00
Kiri Industries 2017-08-25 427.35

-0.28%

451.00 227.05
Kirl Electric 2017-09-08 49.80

3.53%

73.65 36.50
Kirloskar Bros 2017-07-27 264.90

3.44%

297.00 141.00
Kirloskar Ferro 2017-08-03 82.70

-0.78%

112.00 64.70
Kirloskar Ind 2017-07-25 1600.00

-0.72%

1671.00 711.05
Kirloskar Pneum 2017-07-27 995.00

0.79%

1389.90 681.00
Kitex Garments 2017-07-29 225.00

-1.06%

446.00 215.80
KJMC Corporate 2017-08-09 16.95

2.42%

29.05 12.19
KJMC Fin Ser 2017-08-09 24.00

0%

30.55 11.97
Kkalpana Ind 2017-09-11 29.15

-3.8%

54.50 25.05
Kkalpana Ind 2017-07-05 29.15

-3.8%

54.50 25.05
KLK Electrical 2017-08-14 10.74

4.99%

17.95 6.75
KLRF 2017-08-26 110.20

-0.72%

122.00 56.50
KM Sugar Mills 2017-08-10 26.05

6.98%

37.50 10.66
KMC Speciality 2017-08-12 19.30

1.85%

30.90 6.90
KMF Builders 2017-08-14 4.90

0%

5.45 4.14
KMS Medisurgi 2017-09-05 31.50

0%

32.80 30.00
KND Engineering 2017-08-14 11.05

-7.92%

Knitworth Expor 2017-08-08 0.00

0%

KNR Construct 2017-08-14 213.50

3.34%

819.90 148.00
Koa Tools 2017-08-12 0.25

0%

0.35 0.19
Koa Tools 2017-07-19 0.25

0%

0.35 0.19
Kohinoor Foods 2017-08-10 74.40

-1%

95.60 42.50
Kohinoor Techno 2017-08-14 2.20

0%

8.00 1.99
Kokuyo Camlin 2017-08-03 95.00

0.8%

119.80 75.00
Kolte-Patil 2017-08-11 198.75

-1.29%

215.75 78.75
Kome-On Communi 2017-07-14 2.19

-4.78%

4.75 2.18
Konark Synth 2017-09-25 14.23

-4.94%

19.75 12.62
Kopran 2017-09-13 73.75

2.43%

102.50 42.70
Kore Foods 2017-07-05 3.10

0%

3.59 1.92
Kotak Mahindra 2017-07-20 1025.45

-0.87%

1045.00 692.40
Kothari Ferment 2017-09-14 50.50

1.51%

75.50 22.60
Kothari Ferment 2017-08-14 50.50

1.51%

75.50 22.60
Kothari Petro 2017-09-06 1.70

-20.93%

Kothari Product 2017-08-09 190.00

-0.08%

235.30 152.00
Kothari Sugars 2017-09-07 2.00

0%

Kothari World 2017-07-18 59.95

3.45%

88.20 54.50
Kotia Enterpris 2017-09-14 28.50

0.18%

37.00 12.50
Kovalam Investm 2017-08-12 0.26

4%

KPIT Tech 2017-07-19 123.75

2.1%

147.00 104.60
KPR Mill 2017-07-25 780.10

-0.61%

1274.00 549.75
Kratos Energy 2017-09-13 217.80

1.99%

Kratos Energy 2017-08-12 217.80

1.99%

KRBL 2017-08-10 496.75

-0.63%

503.00 218.25
Krebs Biochem 2017-08-10 92.00

-0.81%

120.00 68.65
Kreon Fin Serv 2017-08-11 3.56

0%

8.00 3.39
Kridhan Infra 2017-08-31 88.30

-0.62%

98.80 47.50
Krishna Filamen 2017-08-11 10.37

4.96%

11.50 9.88
Krishna Life 2017-08-11 0.21

5%

0.30 0.15
Krishna Venture 2017-08-26 413.95

-0.61%

591.00 413.70
Krypton 2017-09-12 9.89

4.55%

17.97 9.08
KSE 2017-08-14 1355.40

0%

1355.40 497.25
Kshitij Invt 2017-08-11 0.00

0%

Kshitiz Leasing 2017-08-14 243.40

1.99%

KSK Energy Vent 2017-08-12 11.60

-3.65%

30.50 6.49
KSL & Ind 2017-08-11 16.80

0%

20.70 13.30
KSS 2017-09-11 0.14

0%

0.24 0.12
Kuantum Papers 2017-08-12 642.00

1.61%

696.90 206.25
Kuber Udyog 2017-09-14 12.65

-4.96%

95.00 11.75
Kumaka Ind 2017-08-05 2.25

-23.73%

Kumar Wire 2017-08-11 38.00

0.4%

42.50 24.40
Kunststoffe Ind 2017-08-23 31.40

-4.85%

60.60 15.25
Kusam Elect 2017-09-14 0.00

0%

Kusam Elect 2017-08-26 0.00

0%

Kushal Trade 2017-09-14 121.35

0%

611.10 79.35
Kutch Minerals 2017-08-11 3.15

1.61%

3.36 1.91
Kuwer Ind 2017-08-11 6.10

-4.54%

9.81 5.20
Kwality 2017-08-11 114.90

-1.92%

169.05 95.50
KZ Leasing 2017-07-25 10.84

-4.91%

13.95 7.77
L&T Infotech 2017-07-24 770.00

-0.21%

840.00 595.00
La Opala RG 2017-08-26 512.00

-1.26%

612.00 438.00
La Tim Metal 2017-09-14 27.05

-4.75%

40.90 24.40
Labh Construct 2017-08-14 4.50

-18.18%

Lactose India 2017-09-14 180.00

0.08%

190.05 61.00
Ladam Affordabl 2017-09-14 8.54

4.91%

16.65 5.00
Ladderup Fin 2017-08-12 21.50

-2.93%

32.35 13.65
Laffans Petro 2017-08-14 20.55

4.85%

20.55 8.10
Lahoti Over 2017-08-11 22.00

-2.22%

32.50 9.70
Lakeland Hotels 2017-09-14 17.55

4.78%

27.45 11.46
Lakhotia Poly 2017-08-14 7.80

1.96%

9.29 7.50
Lakshmi Elec 2017-08-02 670.05

-0.18%

695.95 390.00
Lakshmi Energy 2017-08-12 34.05

-1.02%

77.00 33.05
Lakshmi Finance 2017-07-28 98.00

2.14%

118.10 42.00
Lakshmi Machine 2017-08-07 6007.70

-0.26%

6429.50 3620.05
Lakshmi Mills 2017-08-23 2740.30

-2.13%

3099.95 1940.00
Lakshmi Prec 2017-09-12 39.80

1.79%

50.00 35.10
Lakshmi Prec 2017-08-25 39.80

1.79%

50.00 35.10
Lalit Polymers 2017-08-30 1.40

16.67%

Lambodhara Text 2017-09-08 67.20

-2.25%

113.20 52.55
Lanco Infratech 2017-08-11 0.86

-4.44%

5.25 0.75
Landmarc Corp 2017-09-14 0.87

8.75%

1.20 0.45
Landmark Prop 2017-08-14 3.25

2.85%

4.70 2.70
Larsen 2017-07-28 1235.20

0.72%

1834.00 1114.55
Laurel Organics 2017-08-10 22.05

0%

22.05 6.06
Laurus Labs 2017-08-10 548.00

0.34%

634.00 428.00
Layla Textile 2017-09-14 11.85

-1.99%

69.00 6.37
LCC Infotech 2017-08-14 3.65

-9.88%

Lee and Nee 2017-07-21 2.90

3.57%

4.86 2.02
Leena Cons 2017-07-28 13.09

0%

11.90 11.34
Liberty Shoes 2017-08-10 284.25

-3.55%

308.90 129.15
Libord Finance 2017-08-09 9.35

0%

14.30 6.90
Libord Sec 2017-08-14 9.00

1.12%

11.30 8.90
Libord Sec 2017-08-09 9.00

1.12%

11.30 8.90
LIC Housing Fin 2017-07-28 648.70

-0.2%

794.10 470.00
Lime Chemicals 2017-09-14 28.40

0%

28.40 9.90
Linaks Micro 2017-07-28 0.46

-4.17%

0.74 0.42
Linc PenandPlas 2017-09-08 238.90

2.97%

338.95 220.05
Lincoln Pharma 2017-09-14 179.40

13.4%

256.20 148.00
Linde India 2017-07-17 394.00

-2.87%

499.00 322.00
Link Pharmachem 2017-08-12 16.35

-0.79%

17.10 9.31
Linkhouse Ind 2017-08-14 0.69

0%

1.34 0.59
LKP Finance 2017-08-01 121.65

-3.41%

147.50 53.60
LKP Securities 2017-08-04 14.50

-1.89%

14.94 6.37
Lloyd Rock 2017-08-11 0.00

0%

Lloyds Metals 2017-08-07 21.00

7.14%

23.00 9.05
Lloyds Steels 2017-08-09 1.47

-2%

2.50 0.94
LML 2017-09-14 9.81

-0.51%

17.33 7.31
LN Industries 2017-08-14 2.19

0%

5.44 2.19
Lords Chloro 2017-08-14 35.10

1.74%

52.00 27.20
Lotus Chocolate 2017-08-09 24.05

0%

63.50 24.05
Lotus Eye Care 2017-08-10 30.00

-3.54%

42.65 14.50
Lovable Lingeri 2017-09-13 244.25

0.49%

304.30 184.05
Loyal Textiles 2017-08-23 724.35

0.8%

889.95 515.00
Ludlow Jute 2017-08-23 89.70

0.17%

132.00 60.10
Luharuka Media 2017-08-05 0.64

0%

0.84 0.58