Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
3i Infotech 2017-10-14 3.82

-1.55%

7.20 3.60
ABB India 2017-10-24 1325.85

-1.26%

1619.45 950.00
ACC 2017-10-17 1784.95

-0.44%

1869.00 1257.00
Accel Frontline 2017-11-04 30.00

0%

81.80 29.10
ADC India Comm 2017-11-15 214.95

-2.23%

324.80 201.00
Aditya Birla 2017-10-17 87.00

-4.81%

164.45 23.10
Aditya Birla F 2017-10-27 145.45

-2.48%

188.60 127.00
AGI Infra 2017-10-18 154.00

0%

210.40 75.00
Agri-Tech 2017-10-28 117.45

-2.85%

134.35 25.60
Agro Tech Foods 2017-10-25 508.00

-0.75%

608.80 422.05
Alpha Hi-Tech 2017-10-13 0.87

0%

4.56 0.71
Amara Raja Batt 2017-11-09 683.60

-1.48%

1077.00 675.00
Ambition Mica 2017-10-03 52.00

0%

80.00 22.33
Ambuja Cements 2017-10-24 278.70

-0.87%

291.30 191.00
Amit Intern 2017-11-06 3.24

-0.31%

7.41 2.52
Ananthi Const 2017-10-29 1.10

0%

1.10 1.00
Andhra Sugar 2017-10-28 507.55

0.68%

550.75 196.85
Apar Ind 2017-11-01 779.95

0.12%

909.00 510.00
Apollo Tyres 2017-11-01 243.50

-0.79%

288.30 154.65
Aro Granite 2017-10-28 69.10

2.67%

91.40 59.15
Artemis Global 2017-10-31 121.00

-0.12%

159.15 10.00
Artson Engg 2017-10-24 79.55

2.25%

83.70 38.00
Ashiana Agro 2017-11-08 2.75

0%

2.75 1.39
Ashika Credit 2017-10-23 25.45

-0.97%

35.05 25.00
Ashirwad Steel 2017-10-24 12.37

4.92%

16.00 5.56
Asian Paints 2017-10-24 1180.00

-1.21%

1261.25 850.10
Atul 2017-10-17 2457.70

-0.64%

2588.00 1885.00
ATV Projects 2017-10-16 9.25

-1.39%

11.64 5.25
AU Small Financ 2017-10-27 590.85

-2.46%

724.45 358.00
Auto Stampings 2017-10-23 93.50

6.92%

101.75 48.25
Avadh Sugar 2017-11-06 1192.15

5%

1234.95 10.00
Avenue Supermar 2017-10-14 1159.95

-4.78%

1289.00 299.00
Axis Bank 2017-10-17 464.35

-9.52%

638.00 424.60
Bajaj Auto 2017-10-17 3225.10

-1.18%

3310.20 2510.00
Bajaj Corp 2017-10-12 435.65

-0.46%

450.00 340.00
Bajaj Electric 2017-11-09 418.30

0.66%

428.85 202.50
Bajaj Finance 2017-10-16 1869.20

0.12%

1989.00 467.80
Bajaj Finserv 2017-10-16 5310.65

-0.86%

5835.00 2515.95
Bajaj Holdings 2017-10-17 2877.05

-0.01%

3003.40 1745.00
Balmer Lawrie 2017-11-10 222.40

-0.87%

1146.90 201.00
Banaras Beads 2017-10-26 59.05

-1.34%

102.45 37.50
Batliboi 2017-10-31 32.90

3.13%

43.90 19.00
Benares Hotels 2017-10-27 1111.00

0.09%

1387.90 1010.00
Bengal & Assam 2017-10-24 1885.00

2.92%

1939.80 858.00
Berger Paints 2017-11-02 263.05

-0.74%

276.80 178.00
Bervin Invest 2017-10-27 19.85

0%

22.15 18.05
Best Steel 2017-10-12 114.00

20%

114.00 42.45
Bhageria Indu 2017-10-28 303.00

2.09%

711.35 117.50
Bhansali Eng 2017-10-13 113.35

0.76%

120.90 18.95
Bharat Fin 2017-10-28 1026.55

0.28%

1046.50 465.40
Bharat Gears 2017-11-03 141.95

-2.44%

192.45 83.15
Bharat Immuno 2017-10-25 22.50

0.45%

38.40 16.65
Bharti Airtel 2017-10-31 462.65

-0.71%

480.00 283.95
Bharti Infratel 2017-10-30 460.85

-3.63%

481.90 283.10
Bijlee Textiles 2017-10-26 65.50

4.97%

Binani Ind 2017-10-16 78.45

-2.91%

120.90 61.00
Binny 2017-10-23 228.00

2.63%

374.80 72.00
Biocon 2017-10-26 381.15

-1.1%

1188.00 305.00
Blue Circle Ser 2017-11-14 3.80

0%

4.35 3.77
Blue Dart 2017-10-17 4098.45

-1.12%

5790.00 3830.65
Blue Pearl Texs 2017-11-14 17.15

0%

33.60 2.00
Blue Star 2017-10-31 790.00

-0.95%

828.00 435.00
BNK Capital 2017-10-16 123.05

-1.48%

137.95 30.65
Bombay Dyeing 2017-11-08 207.20

4.99%

245.70 41.20
Bombay Wire Rop 2017-11-07 0.00

0%

Brahma Infra 2017-10-16 35.85

-0.97%

50.00 18.75
Cadila Health 2017-11-14 492.15

-0.97%

558.00 329.95
Canara Bank 2017-10-27 304.95

-1.23%

414.90 236.55
Caplin Labs 2017-11-09 694.90

-0.06%

783.90 285.00
Carborundum 2017-11-01 322.40

-1.41%

364.80 228.00
CARE 2017-11-15 1430.00

0.2%

1800.00 1032.80
Carnation Ind 2017-11-10 44.25

-0.11%

78.00 37.45
Central Bank 2017-10-30 77.30

-1.15%

125.00 70.60
CG Consumer 2017-10-26 212.85

0.21%

246.00 135.05
Chambal Fert 2017-10-24 144.85

-0.34%

157.10 53.70
Chemo-Pharma 2017-10-18 42.00

0%

44.40 14.55
Chokhani Sec 2017-11-10 28.90

-4.93%

35.80 20.10
Cholamandalam 2017-10-31 1128.00

-0.29%

1243.90 805.10
Chowgule Steam 2017-10-06 14.00

0%

18.33 11.64
Cigniti Tech 2017-10-25 271.00

-3.23%

493.10 161.45
Cinerad Comm 2017-10-25 3.94

0%

6.32 3.88
Cipla 2017-11-07 610.70

-3.26%

633.95 479.00
Classic GlobeSe 2017-11-13 0.96

0%

1.30 0.96
CMI FPE 2017-11-11 825.00

-1.79%

1000.00 354.00
Colgate 2017-10-16 1056.00

1.23%

1175.50 861.90
Colinz Labs 2017-12-14 20.45

0%

21.85 8.75
Coromandel Engg 2017-10-26 59.70

5.2%

64.00 31.35
Coromandel Int 2017-10-25 479.30

-0.39%

493.00 229.50
Cosboard Ind 2017-11-10 49.40

1.13%

54.40 26.10
Crestchem 2017-10-16 13.70

0%

14.49 9.03
CRISIL 2017-10-17 1795.00

-4.01%

2490.00 1752.45
Cummins 2017-10-26 893.00

-0.08%

1096.20 747.75
Cyient 2017-10-12 546.15

-1.23%

568.80 416.05
D-Link India 2017-11-02 123.00

-1.56%

154.00 75.25
Dabur India 2017-10-31 318.55

-0.39%

328.00 258.80
Database Fin 2017-10-10 38.25

-1.92%

Daulat Sec 2017-11-13 5.94

0%

8.22 4.66
DCB Bank 2017-10-16 181.00

-1.74%

213.00 100.00
Delta Corp 2017-10-16 230.20

3.04%

236.60 94.85
Dewan Housing 2017-10-16 601.80

2%

651.30 214.20
Dhruv Estates 2017-10-26 31.00

0%

39.15 21.20
DIC India 2017-10-27 521.00

0%

599.00 432.65
Dixon Technolog 2017-11-14 2648.85

-0.05%

3020.25 1766.00
Dr Lal PathLab 2017-11-09 757.50

-0.05%

1278.55 755.05
Dr Reddys Labs 2017-10-31 2384.75

0.1%

3394.95 1901.65
Dredging Corp 2017-11-10 542.35

-1.03%

752.40 360.20
Dynamic Archist 2017-10-30 12.50

0%

12.50 10.00
eClerx Services 2017-11-01 1299.85

0.15%

1775.00 1141.65
EIH 2017-10-30 137.60

0.26%

149.10 85.90
Eimco Elecon 2017-11-07 542.10

0.7%

700.00 311.00
Elantas Beck 2017-10-30 1960.00

-0.99%

2211.00 1551.10
Elcid Investmen 2017-11-02 2.86

0%

12.60 2.73
Emami 2017-10-25 1154.70

0.88%

1260.80 937.00
Emami Paper 2017-10-26 172.00

-0.58%

184.50 64.00
Empire Ind 2017-10-31 2199.00

0.17%

2480.00 1518.00
Endurance Techn 2017-11-09 1104.00

-0.61%

1164.65 472.00
EngineersInd 2017-10-25 150.25

-0.23%

339.80 106.25
Enkei Wheels 2017-10-31 397.20

3.3%

464.00 146.00
Ent Network Ind 2017-11-01 774.90

-1.14%

1008.00 667.00
Enterprise Intl 2017-11-09 11.45

-0.35%

12.00 2.96
EPC Industrie 2017-11-03 172.85

2.86%

215.00 122.00
Equitas Holding 2017-10-26 154.25

-0.87%

190.00 138.55
Escorts 2017-10-31 731.95

0.73%

767.70 255.20
Everest Ind 2017-10-25 482.30

2.48%

507.50 182.00
Excel Crop Care 2017-11-02 1664.00

-2%

2102.40 1235.10
Exide Ind 2017-10-25 208.45

0.19%

249.70 168.35
FDC 2017-11-10 183.25

-1.82%

240.00 164.00
Federal Bank 2017-10-16 126.30

0.36%

127.75 61.50
Finolex Cables 2017-11-07 595.00

0.35%

612.00 362.05
Firstsource Sol 2017-11-01 40.90

-0.24%

49.30 30.40
Foseco India 2017-11-11 1359.00

-0.08%

1570.00 1233.00
Ganesh Benzo 2017-10-17 102.60

0.64%

108.35 31.50
Ganges Securiti 2017-11-06 95.70

4.99%

96.50 10.00
GeeCee Ventures 2017-10-26 177.35

-1.25%

193.80 106.75
Gem Spinners 2017-10-23 2.60

0%

2.62 2.28
Geojit Fin 2017-10-25 134.70

0.41%

147.00 34.00
GIC Housing Fin 2017-10-26 505.40

-0.67%

623.20 250.90
Gillette India 2017-11-13 5779.90

-0.04%

5850.00 4025.00
GKW 2017-10-24 6.15

0.33%

GlaxoSmithKline 2017-10-25 2443.20

-0.01%

3342.50 2309.05
Global Cap Mkts 2017-11-14 5.22

-4.92%

9.21 3.16
Global Educatio 2017-10-23 210.00

0%

347.50 150.00
GM Breweries 2017-10-10 701.70

1.58%

747.00 389.00
GNA Axles 2017-10-13 366.40

1.3%

395.40 171.10
GNFC 2017-11-09 443.70

2.49%

448.00 137.00
Godrej Consumer 2017-11-01 963.30

-0.65%

1964.00 860.65
Godrej Prop 2017-11-03 649.55

1.75%

679.25 285.00
Gogia Capital 2017-10-27 28.85

0%

45.00 25.00
Gorani Ind 2017-11-06 11.18

0%

16.75 8.45
Graphite India 2017-10-23 455.35

3.72%

492.00 70.10
Greaves Cotton 2017-11-01 129.40

-0.99%

178.00 115.20
Greencrest Fin 2017-11-13 64.30

-1.98%

73.00 56.90
Grindwell Norto 2017-11-01 439.00

0.41%

454.90 305.55
GRUH Finance 2017-10-14 509.85

0.61%

551.00 270.00
Guj Cotex 2017-11-06 4.20

0%

5.25 3.04
Guj Heavy Chem 2017-10-24 259.60

4.97%

298.80 203.65
Guj Intrux 2017-10-26 72.05

-4.95%

81.00 46.00
Guj Lease Fin 2017-11-03 1.33

4.72%

5.35 1.21
Harita Seating 2017-11-08 816.00

1.22%

876.00 492.05
Hatsun Agro 2017-10-16 702.70

-1.2%

825.00 305.20
Havells India 2017-10-23 545.10

-0.3%

553.60 303.60
Hawkins Cooker 2017-11-08 2675.00

-0.01%

3610.00 2500.00
HBL Power 2017-10-24 57.55

0.52%

70.65 29.70
HCL Tech 2017-10-25 923.40

0.26%

932.00 731.05
HDFC 2017-10-30 1752.65

-0.4%

1802.25 1185.00
HDFC Bank 2017-10-24 1869.60

1.01%

1875.20 1159.30
HEG 2017-11-02 1264.10

1.57%

1393.85 144.10
Heidelberg Cem 2017-10-27 119.70

0.04%

150.55 101.75
Hero Motocorp 2017-11-01 3747.80

-1.1%

4200.00 2844.40
Hexaware Tech 2017-11-01 283.95

1.19%

285.40 178.10
HIL 2017-10-30 1294.50

2.98%

1330.00 571.00
Hind BioScience 2017-10-25 0.50

0%

2.51 0.48
Hind Constr 2017-11-02 33.40

0.15%

48.00 21.55
Hind Everest 2017-10-23 38.70

0%

61.30 38.70
Hind Zinc 2017-10-23 324.80

-0.6%

333.40 210.30
Hindalco 2017-11-03 276.20

0.04%

278.15 138.50
Hindustan Media 2017-10-16 244.60

-0.12%

313.50 237.50
HT Media 2017-10-17 101.45

-0.93%

108.80 69.50
HUL 2017-10-25 1264.20

-1.21%

1287.40 782.95
Hypersoft Techn 2017-10-17 10.60

4.95%

11.65 8.75
ICICI Lombard 2017-10-17 709.20

-1.21%

719.85 638.15
ICICI Prudentia 2017-10-24 391.50

-0.09%

507.90 273.65
ICRA 2017-11-02 3856.00

-1.25%

4448.00 3520.05
IDFC 2017-10-30 63.45

-2.23%

71.20 50.20
IDFC Bank 2017-10-25 56.30

-2%

83.45 49.20
IFB Agro 2017-10-27 552.70

18.25%

560.85 327.20
IFB Industries 2017-10-30 858.50

5.61%

886.60 358.40
ILandFS 2017-11-10 16.29

5.44%

18.45 13.00
India Lease Dev 2017-11-09 4.20

4.48%

13.65 3.95
India Sucrose 2017-10-09 57.05

4.97%

57.05 16.40
Indiabulls Hsg 2017-10-23 1359.50

2.57%

1367.40 616.05
Indiabulls Vent 2017-10-26 296.10

-0.75%

301.45 18.50
Indian Metals 2017-10-24 767.60

4.26%

823.00 148.00
Inditalia Refon 2017-10-04 0.85

21.43%

Indo Cotspin 2017-10-31 12.00

0%

17.30 9.57
Indoco Remedies 2017-11-07 245.00

-5.19%

360.35 179.00
IndusInd Bank 2017-10-12 1710.95

0.16%

1818.00 1037.85
INEOS Styro 2017-10-27 1025.10

-2.22%

1138.90 538.00
Info Edge 2017-10-31 1103.00

-0.93%

1238.00 752.00
Infomedia Press 2017-10-09 3.66

0%

7.10 2.95
Integr Hitech 2017-10-14 4.57

0%

5.34 3.99
Integra Telecom 2017-10-23 48.80

0%

52.50 47.50
Integrated Cap 2017-10-13 3.20

3.56%

4.09 1.30
Intl Paper APPM 2017-10-24 301.45

1.74%

376.00 272.00
IOC 2017-10-27 411.50

-0.6%

667.20 281.70
Ion Exchange 2017-10-26 505.40

0.85%

638.00 254.00
ITC 2017-10-27 270.35

1.18%

353.20 222.05
J R Foods Ltd 2017-10-31 3.46

0%

3.46 3.00
J.Taparia Proj 2017-10-27 15.55

0%

29.25 15.45
Jackson Invt 2017-11-13 3.69

0%

7.80 3.69
Jai Corp 2017-11-10 122.60

-0.16%

141.70 52.30
Jai Hind Synth 2017-10-10 2.48

0%

7.79 2.17
Jasch Ind 2017-10-23 70.00

2.94%

86.00 33.60
Jayant Agro-Org 2017-10-28 454.00

2.75%

1063.85 281.00
JK Agri Genetic 2017-10-24 1315.00

0.67%

1350.00 393.15
JM Financial 2017-10-16 179.05

-1.67%

190.95 52.70
JMD Telefilms 2017-11-14 2.56

0%

3.23 1.48
JSW Holdings 2017-11-02 1904.20

0.09%

2007.00 1150.00
JSW Steel 2017-10-31 258.65

-0.42%

271.80 144.00
JTL Infra 2017-10-16 105.95

8.89%

106.10 41.25
Jubilant Food 2017-10-26 1536.90

-2.78%

1594.95 761.00
Kajaria Ceramic 2017-10-30 711.15

-1.03%

1424.90 437.30
Karnataka Bank 2017-10-13 159.40

1.66%

181.15 100.20
Kaveri Seed 2017-10-27 564.55

-0.86%

708.10 325.25
KELTECH Energ 2017-11-03 1250.00

1.63%

1340.00 465.00
Kennametal 2017-11-07 629.00

0.32%

715.00 555.00
Kewal Kiran 2017-10-14 1914.60

3.69%

1993.15 1575.00
Khoobsurat 2017-11-13 0.20

0%

2.05 0.20
Kiran Syntex 2017-11-08 2.31

0%

4.63 2.00
Kirloskar Bros 2017-11-11 263.10

6.43%

297.00 141.00
Kirloskar Oil 2017-10-13 357.00

-0.29%

417.75 268.00
Kirloskar Pneum 2017-10-11 891.35

-3.11%

1389.90 681.00
Kokuyo Camlin 2017-11-08 97.05

-0.41%

119.80 75.00
Kome-On Communi 2017-10-23 2.20

-3.51%

4.75 2.18
Kore Foods 2017-10-31 3.45

0%

3.60 1.92
Kotak Mahindra 2017-10-25 1096.70

1.61%

1114.35 692.40
Kovai Medical 2017-11-10 1112.50

0.09%

1480.00 700.00
KPIT Tech 2017-10-31 127.70

-0.97%

147.00 104.60
KS Oils 2017-10-03 0.44

0%

1.10 0.41
KSB Pumps 2017-11-02 789.00

1.74%

839.50 549.90
KZ Leasing 2017-10-31 10.48

4.9%

13.95 7.77
L&T Finance 2017-10-24 207.20

0.75%

212.70 81.00
L&T Infotech 2017-11-06 807.30

-0.17%

840.00 595.00
Lakshmi Machine 2017-10-30 5990.00

-0.91%

6429.50 3620.05
Lakshmi Vilas 2017-10-11 152.35

1.84%

209.80 125.10
LG Balakrishnan 2017-10-31 909.00

1.2%

918.90 455.00
LGB Forge 2017-10-31 2.91

-3%

8.30 2.85
Libord Finance 2017-10-30 9.30

0%

14.30 6.90
LIC Housing Fin 2017-10-30 668.00

-0.23%

794.10 470.00
Linde India 2017-10-27 397.65

5.91%

499.00 322.00
Lloyds Metals 2017-10-25 18.15

4.91%

23.00 9.05
Lupin 2017-10-30 1048.90

-1.66%

1729.50 920.00
Lypsa Gems 2017-11-10 38.50

-1.41%

55.45 38.20
M&M 2017-11-10 1371.30

-0.15%

1508.80 1141.80
M&M Financial 2017-10-25 426.00

-1.55%

455.80 244.35
Mafatlal Financ 2017-10-30 0.95

-5%

Mafatlal Ind 2017-11-10 277.05

-1.18%

374.40 237.00
Magadh Sugar 2017-11-07 216.00

2.64%

364.00 10.00
Magma Fincorp 2017-11-09 174.85

-3.05%

191.40 86.50
Mah Scooters 2017-10-14 2770.00

-0.19%

3441.65 1385.60
Mahindra CIE 2017-10-24 232.55

-0.53%

266.50 169.95
Mahindra Holida 2017-11-01 375.55

-2%

657.90 337.00
Mahindra Life 2017-10-30 447.90

-1.09%

528.10 342.00
Mangalam Ind 2017-10-25 1.59

-4.79%

29.15 1.03
Mangalore Chem 2017-10-26 66.55

-2.06%

81.25 39.00
Mangalya Soft 2017-10-31 1.34

0%

2.71 1.34
Maral Overseas 2017-11-01 41.00

0%

53.30 24.25
Maruti Sec 2017-10-30 3.17

0%

4.27 1.62
Maruti Suzuki 2017-10-27 7789.60

-0.76%

8200.00 4769.65
Mastek 2017-10-26 324.15

-1.49%

397.50 108.65
Max India 2017-11-01 138.10

-0.07%

167.00 119.00
Mayur Floorings 2017-10-28 5.52

-4.83%

MCX India 2017-10-13 1110.00

-1.58%

1420.00 924.50
Meera Industrie 2017-10-10 184.35

-2.97%

205.70 30.55
Meghmani Organi 2017-11-08 101.40

-1.98%

105.75 34.10
Menon Bearings 2017-11-09 86.05

-1.94%

110.00 60.00
Mindteck 2017-11-08 74.25

1.43%

106.00 62.65
Mindtree 2017-10-25 502.35

-0.18%

621.40 400.00
Modella Woollen 2017-11-02 4.50

0%

8.37 4.50
Modern Home 2017-10-27 20.80

0%

30.10 13.52
Motherson Sumi 2017-11-10 356.00

0.17%

361.50 185.34
MphasiS 2017-10-26 643.00

-1.88%

665.00 425.00
MPS 2017-10-23 584.90

0.82%

775.00 554.00
Mukand 2017-10-01 102.70

-0.63%

107.95 45.55
Munjal Showa 2017-10-27 264.40

-1.01%

288.10 158.00
Murudeshwar Cer 2017-10-31 46.85

-1.37%

58.40 23.40
Nacl Industries 2017-11-04 45.50

1.68%

52.50 16.40
Naina Semicondu 2017-10-31 0.00

0%

Nakoda 2017-11-09 0.31

3.33%

0.63 0.26
Nalin Leasing 2017-10-12 23.50

0%

29.50 9.80
Narbada Gems 2017-10-13 14.60

-4.89%

18.80 3.50
Nath Bio-Genes 2017-10-28 406.30

0.82%

459.00 96.00
Nava Bharat Ven 2017-10-30 130.70

-0.95%

155.00 103.00
Navin Fluorine 2017-10-27 712.50

1.03%

3434.00 611.00
NCL Research 2017-11-14 4.03

-4.95%

13.97 4.03
NELCO 2017-10-26 108.25

-1.32%

145.80 68.40
NEPC Agro Foods 2017-10-30 1.15

0%

NEPC India 2017-10-30 0.97

0%

2.44 0.91
NEPC Paper 2017-10-30 0.65

-18.75%

NEPC Textiles 2017-10-30 1.00

0%

Nestle 2017-11-10 7232.00

-1.81%

7480.00 5701.05
Network 18 2017-10-11 49.90

-0.8%

59.25 30.50
NG Industries 2017-11-14 74.35

-0.47%

99.50 62.80
Nicco Parks 2017-11-02 28.15

4.84%

34.30 22.05
NIIT 2017-10-25 105.90

-0.61%

118.85 67.00
NIIT Tech 2017-10-18 613.70

-3.23%

646.00 370.00
Nikki Global 2017-11-07 13.00

0%

17.05 13.00
NINtec SYSTEMS 2017-10-12 26.35

0%

29.00 16.10
Niwas Spinning 2017-10-30 2.00

21.21%

NOCIL 2017-10-23 184.20

3.77%

185.95 53.70
Novartis India 2017-11-10 636.00

0.44%

758.00 579.00
Nucleus Softwar 2017-10-17 372.80

14.15%

391.90 171.00
Oberoi Realty 2017-10-16 463.05

-0.92%

485.00 255.60
Onward Tech 2017-10-16 142.75

-7.81%

169.45 58.10
Orient Cement 2017-11-02 156.20

-1.14%

241.00 114.80
Orient Paper 2017-11-04 97.40

-1.86%

113.10 56.10
Oriental Hotels 2017-10-23 36.95

0.54%

48.70 20.00
P and G 2017-11-13 8649.90

0.21%

8900.00 6315.05
Palash Securiti 2017-11-03 79.05

4.98%

88.70 10.00
Panafic Ind 2017-11-06 1.49

4.93%

27.20 1.25
PanasonicCarbon 2017-10-26 651.90

-1.03%

719.90 420.00
Parsharti Ind 2017-10-30 4.48

-4.88%

9.59 4.48
Peoples Investm 2017-10-25 0.00

0%

Pidilite Ind 2017-11-08 805.45

0.05%

867.40 568.75
PNB Housing Fin 2017-10-25 1482.20

-0.71%

1715.30 775.00
Polaris Consult 2017-11-07 225.50

-1.83%

261.00 141.10
Polyspin Export 2017-10-31 81.25

0%

91.00 45.35
Ponni Sugars(E) 2017-10-27 170.00

1.86%

269.05 158.90
PPAP Automotive 2017-11-01 373.80

0.52%

420.00 141.50
Prakash Ind 2017-10-17 140.85

-1.68%

149.40 40.85
Pressman Advt 2017-10-17 63.20

2.35%

76.80 39.25
Prima Agro 2017-10-30 23.13

0%

23.13 4.90
Prima Ind 2017-10-30 10.20

2%

13.10 4.75
Prime Capital 2017-11-13 5.25

0%

5.50 4.61
Prime Sec 2017-10-17 45.95

3.61%

49.20 11.07
Prism Cement 2017-11-07 110.00

-0.45%

129.80 72.00
Progressive Ext 2017-10-21 10.75

0%

13.49 10.75
PTL Enterprises 2017-10-31 40.60

0.5%

177.25 38.20
Pushpsons Ind 2017-11-03 0.00

0%

PVR 2017-10-27 1372.15

-1.03%

1659.70 1011.05
Quess Corp 2017-10-25 816.00

-1.28%

1068.00 506.40
Radico Khaitan 2017-10-24 211.80

-1.81%

226.00 84.50
Rajapalayam 2017-11-11 1074.90

-1.59%

1120.00 441.30
Rajratan Global 2017-10-25 574.95

2.21%

875.00 390.00
Rallis India 2017-10-24 234.00

-0.81%

264.60 180.25
Ramco Cements 2017-11-02 691.55

-0.24%

764.85 478.90
Ramco System 2017-11-01 371.00

0.77%

640.00 286.00
RamkrishnaForge 2017-10-28 685.55

0.71%

718.00 256.25
Rane Brake 2017-11-24 1211.15

0.45%

1447.00 616.00
Rane Engine 2017-11-20 616.00

-0.5%

807.45 450.00
Rane Holdings 2017-12-05 1796.00

0%

2019.00 641.00
Rane Madras 2017-11-22 507.00

-0.1%

608.30 349.00
Raunaq EPC Int 2017-11-06 170.00

-0.93%

195.85 112.50
Raymond 2017-10-24 884.55

2.74%

918.35 398.15
RBL Bank 2017-10-25 522.60

0.13%

600.00 225.00
Rel Ind Infra 2017-10-12 522.30

1.97%

601.95 336.60
Reliance 2017-10-13 913.75

4.52%

917.00 466.00
Reliance Naval 2017-10-13 51.05

-0.1%

70.65 48.40
Rich Universe 2017-11-06 4.52

0%

14.50 4.52
Richirich Inven 2017-10-31 2.08

0%

4.52 2.08
Ricoh India 2017-11-28 214.30

0%

970.00 188.25
Rosekamal Text 2017-10-26 4.20

0%

Rossell India 2017-11-07 116.25

-0.13%

142.00 81.50
Rushil Decor 2017-11-11 940.50

3.93%

1145.85 360.00
Sai Jeevadhara 2017-10-16 1.40

0%

Saitele 2017-10-30 2.10

-8.7%

Samkrg Pistons 2017-10-26 280.00

2.9%

324.00 168.15
Samrat Pharma 2017-12-13 73.50

2.3%

94.40 29.00
Sanghi Corp 2017-10-28 6.82

0%

6.82 6.50
Saregama India 2017-10-24 585.10

-2.17%

616.00 181.90
Sasken Tech 2017-10-16 570.15

-0.41%

594.80 326.80
Schaeffler Ind 2017-11-09 4855.45

-0.56%

5149.00 3780.00
Sellwin Traders 2017-10-27 13.60

0%

21.20 13.60
SER Industries 2017-10-05 18.20

0%

19.25 10.33
Seshasayee Pape 2017-10-28 760.00

0.51%

880.00 381.50
Shaba Chemicals 2017-10-17 21.80

4.81%

Shanthi Gears 2017-11-02 130.00

-0.23%

167.60 93.40
Sharda Crop 2017-10-26 443.30

-1.45%

567.80 325.00
Shoppers Stop 2017-10-26 543.40

-1.44%

569.30 265.00
Shree Digvijay 2017-10-17 24.95

-5.85%

31.60 18.05
Shree Secu 2017-10-27 10.00

0%

10.00 10.00
Shree Steel Wir 2017-10-31 14.85

0%

21.30 10.50
Shri Dinesh Mil 2017-11-14 133.60

-2.77%

164.00 100.00
Shriram Asset 2017-10-30 48.90

-0.2%

59.40 32.90
Shriram Trans 2017-11-01 1105.55

-0.15%

1313.00 778.00
Sical Logistics 2017-11-03 210.10

0.48%

285.00 142.00
Singer India 2017-11-27 248.15

-1.06%

314.90 175.25
Sita Enterprise 2017-10-27 26.00

-4.94%

33.95 7.80
SKF India 2017-10-25 1560.00

0.32%

1740.00 1195.95
Solitaire Mach 2017-10-28 59.60

0.51%

66.00 25.35
Som Distillerie 2017-10-17 165.80

2.57%

208.40 109.00
Soma Papers 2017-10-28 15.77

0%

15.77 6.55
South (I) Paper 2017-10-26 109.75

-3.6%

155.00 90.25
South Ind Bk 2017-10-10 32.10

-0.16%

32.95 16.83
Specular Market 2017-11-07 6.72

5%

SPS Intl 2017-10-30 5.66

0%

7.42 4.30
SQS India BFSI 2017-10-26 479.95

0.61%

965.00 403.00
Square Four 2017-11-14 24.10

0%

55.20 24.10
SREI Infra 2017-10-26 116.75

0.6%

137.70 63.05
Srikalahasthi 2017-10-27 324.00

0.19%

402.00 240.60
Sterling Guar 2017-10-25 9.04

-4.94%

Sterlite Techno 2017-10-16 257.05

-2.13%

277.40 73.85
Stovec Ind 2017-11-03 3422.00

-1.16%

3744.00 1860.00
Subros 2017-11-01 256.55

2.27%

271.95 90.00
Sudarshan Chem 2017-11-09 378.65

-0.51%

458.85 261.10
Sumeru Ind 2017-10-17 1.09

0%

1.72 1.08
Sun Pharma Adv 2017-10-27 362.35

-1.64%

431.00 273.00
Suncity Synt 2017-11-07 13.00

0%

13.00 6.18
Sundaram Fin 2017-10-27 1670.00

1.57%

1800.00 1089.00
Sundaram-Clayto 2017-11-10 5680.00

-0.8%

6120.00 2309.50
Sundram 2017-11-02 511.20

0%

529.00 174.00
Sunrise Invest 2017-11-10 5.52

-4.99%

Super Sales 2017-10-27 642.20

0.35%

719.00 370.00
Suprajit Eng 2017-11-11 281.25

-1.9%

337.75 173.95
Supreme Ind 2017-10-30 1136.00

-0.46%

1250.00 779.90
Suraj 2017-10-13 39.35

0.51%

54.45 33.50
Sutlej Textiles 2017-10-25 92.00

6.54%

98.80 64.61
Swaraj Engines 2017-10-31 2003.00

-1.4%

2545.00 1110.00
Syndicate Bank 2017-10-31 68.65

0.66%

94.90 59.20
Syngene Intl 2017-10-25 499.00

0.94%

663.30 408.00
Taj GVK Hotels 2017-11-02 168.00

-1.67%

197.65 92.55
Tamboli Capital 2017-11-11 93.75

-0.48%

143.80 58.00
Tata Coffee 2017-11-07 152.55

-0.68%

175.00 107.30
Tata Comm 2017-10-25 710.45

-1.99%

784.00 441.65
Tata Elxsi 2017-10-25 848.55

0.12%

925.50 510.83
Tata Motors 2017-11-09 433.55

0.36%

598.60 357.95
Tata Power 2017-11-03 81.85

0.31%

91.25 67.10
Tata Sponge 2017-10-17 927.20

-0.72%

978.45 474.95
Tayo Rolls 2017-10-06 68.00

2.26%

92.80 40.85
TCI Developers 2017-11-02 455.00

0.29%

555.00 301.00
TCI Express 2017-11-01 564.55

-1.63%

608.65 2.00
TCI Finance 2017-10-26 23.05

1.77%

33.35 18.50
TCS 2017-10-12 2589.05

-0.22%

2740.00 2054.70
Tech Mahindra 2017-11-01 458.50

-2.84%

515.30 357.60
Techindia Nirm 2017-10-28 11.10

-1.6%

11.84 3.84
Tecil Chemicals 2017-10-23 1.60

10.34%

Tejas Networks 2017-10-25 301.80

-0.41%

377.00 257.00
Texmaco Infra 2017-10-16 48.70

1.14%

58.80 34.55
Texmaco Rail 2017-10-16 99.60

-0.3%

118.50 84.00
Thermax 2017-11-08 984.00

0.11%

1070.85 737.50
Thirani Project 2017-10-25 10.00

0%

10.00 10.00
Timex Group Ind 2017-11-06 40.50

-1.34%

69.40 35.15
Timken 2017-11-10 777.05

0.08%

818.85 515.00
Tinplate 2017-10-23 269.25

-1.32%

294.75 64.00
Titan Company 2017-11-03 613.25

-1.94%

653.55 296.30
Torrent Power 2017-11-06 243.20

0.64%

246.25 159.80
Transcorp Intl 2017-10-28 38.55

-3.5%

49.05 13.55
Transport Corp 2017-11-02 280.30

-1.72%

374.80 144.00
Transwarranty 2017-10-25 12.25

-3.92%

22.30 6.89
Trent 2017-11-09 315.60

0.49%

2442.40 152.60
Trident 2017-11-03 100.00

-1.28%

109.50 42.00
Trishakti Elect 2017-10-30 10.64

0%

12.32 5.65
Triton Valves 2017-10-25 1535.00

-0.28%

1950.00 982.00
TTK Prestige 2017-10-24 6149.15

0.46%

6824.35 4735.00
Tumus Electric 2017-10-27 0.00

0%

Tuni Textile 2017-11-14 0.49

0%

0.50 0.49
TV TodayNetwork 2017-11-09 353.80

0.08%

433.60 211.00
TV18 Broadcast 2017-10-11 40.15

-0.62%

50.00 33.15
TVS Electronics 2017-11-10 444.40

5.65%

544.60 87.65
TVS Motor 2017-11-01 690.05

0.14%

712.05 293.30
Uday Jewellery 2017-10-13 19.75

0.77%

25.25 11.80
UltraTechCement 2017-10-18 4080.00

-0.2%

4531.00 3052.00
Unichem Labs 2017-10-31 249.05

-1.54%

319.90 234.10
Union Bank 2017-11-03 126.00

-1.41%

205.00 116.25
Uniphos Ent 2017-10-30 95.00

1.06%

111.55 52.25
Uniroyal 2017-11-14 8.74

-4.79%

13.36 5.13
Unisys Soft 2017-11-13 22.60

0%

46.90 22.55
United Drilling 2017-10-28 211.90

4.88%

289.85 67.00
United Spirits 2017-10-26 2500.70

0.31%

2773.30 1775.05
Unjha Formula 2017-10-31 12.61

5%

25.00 6.40
UPL 2017-10-30 789.05

-1.79%

902.00 584.00
Upsurge Invest 2017-10-16 46.35

-4.92%

50.90 12.20
V B Industries 2017-11-14 344.60

0%

382.00 280.00
V-Guard Ind 2017-10-25 190.75

1.3%

1848.00 153.00
Vaibhav Global 2017-10-31 540.00

-0.85%

619.00 256.50
Valiant Comm 2017-11-11 70.00

-2.23%

115.00 59.05
Vatsa Corp 2017-10-10 1.35

-22.86%

Vatsa Education 2017-10-10 116.70

0.26%

Vatsa Music 2017-10-10 81.50

0%

Vegetable Prod 2017-10-25 3.30

2.8%

5.63 2.52
Vertex Sec 2017-10-24 2.80

-1.06%

6.11 2.05
Vesuvius India 2017-11-09 1340.00

1.28%

1486.10 850.70
Victory Paper 2017-10-30 2.93

0%

Vijaya Bank 2017-10-26 57.95

-0.09%

97.40 36.55
Vinyl Chemicals 2017-11-09 82.80

5.61%

97.00 55.65
Vinyl Chemicals 2017-11-08 82.80

5.61%

97.00 55.65
Vinyoflex 2017-10-27 30.90

-3.74%

37.00 19.30
Voltas 2017-11-08 538.50

0.08%

564.95 287.00
VRL Logistics 2017-11-03 363.40

1.99%

384.25 244.70
VST 2017-10-31 3108.00

0.68%

3774.00 1967.45
VTM 2017-10-25 31.75

-0.78%

40.00 27.10
WABCO India 2017-11-07 6184.95

-0.46%

6542.00 4760.00
Walchand People 2017-11-06 127.00

0%

212.00 109.20
Weizmann Forex 2017-10-01 760.10

-1.59%

908.90 154.15
Welcure Drugs 2017-10-09 1.05

0%

4.60 1.01
Wheel & Axle 2017-11-07 167.50

-2.76%

632.00 165.00
Whirlpool 2017-10-26 1395.95

3.22%

1425.00 835.80
Wipro 2017-10-17 295.05

1.92%

515.00 252.10
Wockhardt 2017-10-30 624.45

-1.57%

1025.50 531.50
Yash Trading 2017-10-27 191.65

0%

205.00 167.00
Yes Bank 2017-10-26 362.30

-2.95%

1884.85 345.50
Zee Entertain 2017-10-24 490.95

-0.83%

588.80 428.50
Zee Learn 2017-10-16 45.35

-1.84%

51.35 29.90
Zee Media 2017-10-31 40.55

-0.61%

42.40 22.50
Zodiac JRD-MKJ 2017-11-08 47.75

0%

56.40 29.00
Zuari Agro Chem 2017-10-23 482.00

-2.3%

531.80 165.00
Zuari Global 2017-10-23 135.00

-1.64%

150.70 85.00
Zydus Wellness 2017-11-13 870.80

-2.51%

990.00 777.50



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