• Language
  • App
  • Subscriptions
  • Specials
  • Sign-In
  • Register
GeStepAhead GrowMyMoney Invest Now master your money
Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-02-09 36.00

-2.57%

47.00 25.30
21st Cen Mgt 2017-02-14 18.20

1.96%

35.30 15.90
3i Infotech 2017-01-23 5.30

-0.38%

7.20 3.75
3M India 2017-02-09 11050.00

-1.2%

15200.00 9405.00
63 Moons Tech 2017-02-01 80.50

0.06%

134.30 69.00
7Seas Tech 2017-02-14 14.94

0%

25.20 10.10
8K Miles Soft 2017-01-09 588.65

0.06%

956.25 478.13
A F Ent 2017-02-10 6.18

3.87%

65.90 5.45
A Infra. 2017-02-14 42.95

4.88%

42.95 10.00
A K Spintex 2017-02-13 52.90

4.96%

75.55 32.30
A.K.Capital Ser 2017-02-04 376.35

-2.64%

447.20 176.00
A2Z Infra Eng 2017-02-13 40.50

-0.98%

51.65 16.50
Aadhaar Venture 2017-02-13 0.12

0%

0.15 0.11
Aadi Industries 2017-02-14 1.35

0.75%

3.17 1.08
Aagam Capital 2017-01-27 46.50

-0.85%

192.00 30.45
Aamcol Tools 2017-02-10 32.00

3.06%

61.50 29.60
Aananda Lakshmi 2017-02-14 4.00

4.99%

9.92 3.45
AAR COMMERCIAL 2017-02-13

%

Aarey Drugs 2017-01-18 86.65

-1.59%

95.10 16.30
Aarti Drugs 2017-02-08 608.05

-0.35%

684.00 431.10
Aarti Ind 2017-02-06 772.10

-1.72%

800.00 417.00
AARV Infratel 2017-02-14 2.15

4.88%

Aarvee Denim 2017-02-11 74.25

-0.07%

110.90 47.00
Aashee Infotech 2017-02-14 2.48

4.64%

2.48 1.54
Aaswa Trading 2017-02-10 15.43

4.97%

Aayush Food 2017-02-10 28.45

0%

45.45 10.00
AB Nuvo 2017-02-14 1493.45

-0.82%

2364.00 685.00
Aban Offshore 2017-02-03 236.95

-1.41%

286.00 142.50
ABans Enterpris 2017-01-31 5.07

2.42%

25.55 3.30
ABB India 2017-02-09 1199.25

-1.06%

1432.70 950.00
Abbott India 2017-02-06 4520.00

-0.07%

6050.00 549.64
ABC Gas 2017-02-14 18.75

0%

33.75 13.70
ABC India 2017-02-14 84.35

-2.2%

114.80 70.00
Abhijit Trading 2017-02-03

%

Abhinav Capital 2017-02-08 90.00

0%

96.00 86.00
Abhinav Leasing 2017-02-13 22.60

4.87%

23.70 14.80
Abhishek Corp 2017-02-13 1.85

1.09%

3.23 0.95
Abhishek Finle 2017-01-19 5.70

-2.56%

5.85 3.29
Abhishek Infra 2017-02-13 21.95

-1.57%

64.50 10.00
ABM Inter 2017-01-23 139.55

4.57%

139.60 10.00
ABM Knowledg 2017-02-04 153.70

-1.38%

180.00 90.00
ACC 2017-02-03 1437.40

-0.79%

1738.00 1173.25
Accel Frontline 2017-02-04 64.45

-0.31%

92.85 37.20
Accel Transmati 2017-02-08 5.78

-4.93%

10.08 4.54
Accelya Kale 2017-02-07 1505.00

-1.57%

1864.00 787.25
ACE Edutrend 2017-02-10 1.72

-4.97%

3.41 1.47
Ace Men Engg Wo 2017-02-02 22.00

0%

22.00 10.00
Ace Software 2017-02-13 10.00

0%

Achal Invest 2017-02-13 6.27

-3.98%

51.15 6.22
ACI Infocom 2017-02-10 5.13

-5%

10.75 4.68
Acknit Knitting 2017-02-14 113.00

0.71%

154.90 64.85
Acme Resources 2017-02-14 13.30

0%

21.00 13.30
Acropetal Tech 2017-02-14 1.76

4.76%

4.16 1.32
Acrow India 2017-01-31 168.00

4.97%

219.55 79.00
Acrysil India 2017-02-11 527.00

-0.07%

685.00 470.00
Action Const 2017-02-07 53.15

2.11%

59.70 32.30
Action Financia 2017-02-14 6.50

0.78%

6.69 6.08
Ad Manum Fin 2017-01-31 29.30

-0.68%

32.35 23.30
Adani Enterpris 2017-02-14 96.65

2.28%

100.20 58.35
Adani Ports 2017-02-14 297.45

-0.87%

317.00 169.65
Adani Power 2017-01-20 38.10

3.67%

38.95 22.45
Adani Trans 2017-02-13 63.20

1.28%

144.70 26.30
Adarsh Mercant 2017-02-14 4.45

4.95%

10.00 3.50
Adarsh Plant 2017-02-11 7.15

-4.54%

8.24 3.99
ADC India Comm 2017-01-27 261.05

-3.28%

327.00 220.00
Adcon Capital S 2017-02-14 0.00

0%

Addi Industries 2017-02-14 7.57

0%

8.08 3.63
ADF Foods 2017-02-10 147.95

0.14%

190.25 63.60
Adharshila Cap 2017-02-08 12.50

25%

12.50 10.00
Adhbhut Infra 2017-02-13 53.55

5%

53.55 40.00
Adhinath Textil 2017-02-14 4.07

-4.91%

5.34 1.18
Adhunik Ind 2017-02-13 103.95

1.12%

201.50 53.05
Adhunik Metalik 2017-02-13 7.70

0.26%

18.75 5.77
Adi Rasayan 2017-02-14 33.05

4.92%

33.05 2.42
Adinath Bio-Lab 2017-02-10 0.32

3.23%

0.32 0.19
Adinath Exim 2017-01-24 19.40

-4.9%

21.80 8.74
Adithya Aqua 2017-02-14 0.00

0%

Aditya Birla 2017-01-25 29.05

-1.02%

36.10 19.15
Aditya Birla F 2017-02-03 155.20

-2.21%

263.00 124.00
Aditya Forge 2017-01-30 3.11

0%

4.51 2.42
Aditya Ispat 2017-02-13 4.85

-4.9%

6.94 2.70
Aditya Spinners 2017-02-13 6.70

-1.47%

7.38 3.29
Adlabs Ent 2017-02-03 88.25

11.08%

145.40 68.00
Ador Fontech 2017-01-30 84.50

-0.59%

124.30 81.55
Ador Welding 2017-02-07 291.00

-2.95%

364.00 231.70
Adore Multi 2017-02-08 22.75

2.25%

26.70 9.67
ADS Diagnostic 2017-02-10 10.80

4.96%

Advance Life 2017-02-15 19.00

-2.31%

33.65 8.63
Advance Meter 2017-02-13 23.20

-2.11%

37.20 18.55
Advance Multi 2017-02-10 4.08

20%

Advance Petro 2017-02-10 23.75

0%

30.55 17.80
Advance Power 2017-02-14 1.99

4.74%

2.39 1.65
Advanced Enzyme 2017-02-14 1707.35

1.07%

2377.00 896.00
Advanced Micron 2017-02-14 6.84

-5%

10.60 5.00
Advani Hotels 2017-01-27 54.95

-3.17%

66.20 43.40
Advent Computer 2017-02-13 2.27

-4.22%

6.66 2.27
Advik Industrie 2017-02-10 42.60

3.52%

46.10 10.00
Advik Labors 2017-02-14 8.58

4.63%

15.42 4.50
Aegis Logistics 2017-02-02 199.90

1.14%

210.00 81.00
Aftek 2017-02-14 1.63

-4.68%

7.88 1.55
Agarwal Ind 2017-02-14 415.00

0%

422.00 108.00
AGC Networks 2017-02-09 88.55

-0.06%

112.35 56.60
AGI Infra 2017-01-21 139.00

0%

139.00 75.00
Agio Paper 2017-02-11 1.38

4.55%

2.31 1.12
Agri-Tech 2017-01-28 32.85

3.3%

48.75 5.55
Agro Dutch Ind 2017-02-14 1.42

-4.7%

4.41 1.42
Agro Tech Foods 2017-01-18 545.00

1.35%

587.00 422.05
Ahluwalia 2017-02-13 306.00

1.97%

336.20 210.00
Ahmedabad St 2017-01-23 16.50

-3.79%

24.40 16.50
AI Champdany 2017-02-10 28.85

-4.94%

40.85 18.60
AIA Engineering 2017-02-13 1470.00

-0.73%

1570.00 700.00
Aimco Pesticide 2017-02-14 85.00

-0.18%

106.80 28.55
Aishwarya Tele 2017-02-14 4.19

3.97%

5.62 2.91
Ajanta Pharma 2017-01-24 1703.55

-0.6%

2150.00 1103.00
Ajanta Soya 2017-02-14 44.00

-2.11%

50.50 11.12
Ajcon Global 2017-02-09 19.00

0%

23.50 11.15
AJEL 2017-02-14 3.78

3.56%

5.69 1.90
Ajmera Realty 2017-02-03 175.30

0.2%

192.20 95.25
Ajwa Fun World 2017-02-14 28.15

-4.9%

29.60 12.50
Akar Tools 2017-02-14 52.40

-0.76%

64.95 33.10
Aksh Optifibre 2017-02-14 22.70

-0.44%

30.80 12.15
AksharChem 2017-01-23 689.85

0.27%

791.55 130.30
Akzo Nobel 2017-01-31 1513.00

1.78%

1740.00 1204.00
Alan Scott Ind 2017-02-13 8.74

-5%

22.75 8.36
Alankit 2017-01-30 28.30

-1.39%

42.70 14.13
Albert David 2017-02-13 340.00

-0.26%

436.50 238.20
Alchemist 2017-02-10 22.20

1.14%

37.90 18.50
Alchemist Corp 2017-02-10 5.35

-4.46%

15.22 5.33
Alchemist Real 2017-02-10 2.77

-4.48%

4.32 2.41
Alembic 2017-01-19 38.85

-2.14%

52.25 32.00
Alembic Pharma 2017-01-25 571.50

-2.01%

727.25 514.35
Alexander Stamp 2017-02-06 84.00

-2.04%

130.95 35.75
Alfa ICA 2017-02-09 48.90

2.19%

57.60 16.89
Alfa Transforme 2017-02-10 19.80

-3.88%

28.60 17.55
Alfavision Sec 2017-02-14 75.25

0%

79.00 60.00
Alfred Herbert 2017-02-02 520.00

-1.49%

646.40 335.00
Alicon Castallo 2017-01-30 374.90

0.77%

491.00 242.20
Alka Diamond 2017-01-24 14.60

-2.01%

19.65 14.60
Alka India 2017-02-13 0.19

0%

0.26 0.10
Alka Secur 2017-02-13 0.19

0%

0.30 0.19
Alkali Metals 2017-01-20 80.00

3.36%

107.70 35.95
Alkem Lab 2017-02-10 2073.85

2.55%

2095.00 1050.00
Alkyl Amines 2017-02-01 363.70

0.14%

409.75 279.60
Allahabad Bank 2017-02-13 73.15

3.17%

88.25 39.50
Allcargo 2017-02-13 164.05

-0.67%

428.00 135.00
Alliance Integ 2017-02-13 101.00

0%

130.00 90.60
Allied Computer 2017-02-13 0.14

0%

0.15 0.05
Allied Digital 2017-02-13 31.25

-0.64%

64.80 25.85
ALLSEC Tech 2017-02-06 426.80

-1.47%

464.00 90.40
Allsoft Corp 2017-02-13 5.00

-11.5%

Almondz Global 2017-02-10 14.32

-3.11%

19.80 7.80
Alna Trading 2017-02-01 28.95

0%

Alok Industries 2017-02-13 3.42

-0.29%

7.42 2.35
Alora Trading 2017-02-14 24.10

4.78%

25.50 10.00
Alpa Labs 2017-02-06 41.85

-1.53%

93.00 26.55
Alpha Graphic 2017-02-06 2.39

-4.78%

29.55 2.28
Alpha Hi-Tech 2017-01-11 0.87

-4.4%

4.56 0.71
Alphageo 2017-02-10 955.10

1.66%

1145.50 379.25
Alpine Hsg 2017-02-14 27.05

-2.52%

40.00 19.30
Alps Industries 2017-02-13 7.39

-0.94%

10.35 3.70
Alps Motor Fin 2017-02-14 29.20

-4.89%

63.00 29.20
Alstone Text 2017-02-06

%

Alufluoride 2017-02-04 46.00

-3.26%

52.00 15.24
Amal 2017-01-12 102.50

0.34%

108.45 23.65
Amalgamated Ele 2017-01-30 65.95

0%

69.60 62.85
Amani Trading 2017-02-10 63.20

4.98%

63.20 45.00
Amara Raja Batt 2017-01-22 846.45

-0.35%

1077.00 721.61
Amardeep 2017-02-10 0.94

-4.08%

5.06 0.94
Amarjothi Spin 2017-01-30 148.00

-0.87%

168.00 65.00
Amarnath Sec 2017-02-13 25.60

3.85%

25.60 16.00
Amba Enterprise 2017-02-13 161.50

0.47%

226.55 70.39
Ambalal Sarabha 2017-02-09 9.12

-2.56%

11.15 4.15
Ambica Agar 2017-02-14 4.00

4.71%

9.99 3.70
Ambika Cotton 2017-02-01 1257.95

5.37%

1289.80 735.00
Ambitious Plast 2017-02-10 2.37

-1.66%

3.00 1.28
Ambuja Cements 2017-02-20 231.90

-0.47%

282.00 185.00
Amco India 2017-02-14 26.10

0%

26.10 12.37
AMD Industries 2017-02-10 28.50

1.42%

44.00 22.50
Amforge 2017-02-09 4.05

-3.57%

6.20 2.28
Amines Plast 2017-02-13 31.50

-0.16%

35.35 15.95
Amit Intern 2017-01-31 3.99

-4.77%

6.68 2.52
Amit Securities 2017-02-07 5.12

4.92%

5.14 4.43
Amit Spinning 2017-02-10 1.08

-4.42%

1.15 0.74
Amrapali Ind 2017-02-09 4.12

4.83%

6.37 3.60
Amraworld 2017-02-10 0.36

-2.7%

0.88 0.36
Amrit Corp 2017-01-30 435.00

-2.02%

634.90 288.00
Amrutanjan Heal 2017-02-09 579.00

-0.86%

662.00 376.60
Amtek Auto 2017-02-14 37.85

4.99%

56.20 26.05
Amulya Leasing 2017-02-10 317.00

1.57%

449.00 95.25
Anand Projects 2017-02-13 18.30

1.95%

Anandam Rubber 2017-01-28 17.60

0%

24.80 11.50
Anant Raj 2017-02-10 45.55

-1.41%

65.30 27.55
Ananthi Const 2017-02-14 1.10

4.76%

1.10 0.00
Anar Industries 2017-02-14 101.80

-0.97%

128.00 25.25
Andhra Bank 2017-02-09 55.85

2.01%

69.80 41.75
Andhra Cement 2017-02-10 11.05

-0.63%

14.10 5.40
Andhra Petro 2017-02-11 27.10

0.56%

29.00 9.90
Andhra Sugar 2017-02-04 272.05

0.7%

281.70 102.00
Andrew Yule 2017-02-09 24.65

-1.79%

33.85 18.15
ANG Industries 2017-02-14 10.73

0.75%

60.00 9.61
Anik Industries 2017-02-14 25.75

-1.53%

37.70 18.95
Anil 2017-02-14 77.45

-2.46%

439.00 75.05
Anil Special 2017-02-14 1.52

4.83%

2.38 1.21
Anjani Cement 2017-02-14 183.75

1.13%

198.00 90.64
Anjani Finance 2017-02-06 6.03

4.87%

6.03 1.82
Anjani Foods 2017-02-10 18.80

0%

18.80 4.56
Anjani Synth 2017-02-11 25.55

-0.2%

34.55 13.60
Anka Ind 2017-02-13 11.57

4.99%

21.70 4.60
Ankit Metal 2017-02-14 1.89

-2.07%

3.29 1.45
Ankush Finstock 2017-02-10 14.35

4.36%

22.00 5.23
Anna Finance 2017-01-27 9.39

4.92%

10.69 8.53
ANS Industries 2017-02-04 29.90

-0.33%

30.00 23.50
Ansal Buildwell 2017-02-10 57.25

-1.29%

133.90 51.55
Ansal Housing 2017-02-10 23.00

-0.43%

32.25 15.50
Ansal Propertie 2017-02-07 15.15

-0.66%

26.70 13.00
Anshuni Com 2017-01-31 4.00

14.29%

Anshus Clothing 2017-02-14 2.13

5.45%

18.38 2.00
Antarctica 2017-02-04 1.35

-3.57%

1.85 0.50
Anubhav Industr 2017-02-14 13.00

0%

25.85 7.21
Anugraha Jewel 2017-02-11 2.00

-13.04%

Anuh Pharma 2017-02-13 207.60

-0.72%

344.00 159.00
Anukaran Commer 2017-02-10 0.28

-3.45%

20.50 0.28
Anup Malleables 2017-02-14 17.50

1.74%

17.50 0.00
Ap Tanneries 2017-02-14 6.70

0%

Apar Ind 2017-02-01 740.50

-0.3%

782.10 406.00
Apcotex Ind 2017-02-08 327.05

-1.19%

435.00 181.50
Apis India 2017-02-10 50.00

525%

APL Apollo 2017-01-28 1070.00

0.2%

1144.00 531.25
Aplab 2017-02-10 28.95

-1.53%

34.00 18.40
Aplaya Creation 2017-02-10 11.20

-4.68%

41.90 10.85
APM Industries 2017-02-03 61.95

0.49%

76.85 48.50
Apollo Finvest 2017-02-14 15.88

4.96%

19.50 8.63
Apollo Hospital 2017-02-14 1323.20

0.06%

1544.00 1110.75
Apollo Sindoori 2017-02-11 654.55

-5%

725.00 172.50
Apollo Tyres 2017-02-01 184.25

2.45%

235.00 37.40
Apple Credit 2017-02-09 1.60

-8.57%

Apple Finance 2017-02-14 2.67

2.69%

4.10 1.70
Appu Marketing 2017-01-25 341.00

1.19%

700.00 326.55
Apt Packagings 2017-02-14 19.74

5%

Apte Amalgam 2017-02-13 95.00

-5%

107.00 73.80
Aptech 2017-01-24 230.80

-0.92%

251.00 51.60
Aptus Ind 2017-02-14 3.53

-1.94%

11.40 2.30
Apunka Invest 2017-02-08 12.50

25%

12.50 10.00
Aqua Pumps 2017-01-16 18.00

-0.55%

20.20 8.65
Aravali Sec 2017-02-14 3.58

2.29%

6.41 2.47
ARC Finance 2017-02-13 13.10

4.8%

13.12 10.00
Arcee Ind 2017-02-14 2.23

4.69%

4.56 1.94
Archana Soft 2017-01-30 2.26

4.63%

4.92 1.40
Archidply Ind 2017-02-14 68.85

-3.37%

79.70 39.45
Archies 2017-02-13 23.60

-2.48%

34.35 18.70
Archit Organosy 2017-02-13 44.00

7.32%

52.57 11.92
Arco Leasing 2017-01-27 0.00

0%

Arcotech 2017-02-14 737.85

1.07%

811.45 290.00
Arcuttipore Tea 2017-02-14 4.64

0%

7.10 2.74
Ardi Investment 2017-02-14 2.75

4.96%

Arex Industries 2017-02-13 79.80

-5%

99.70 43.00
Arfin India 2017-02-11 515.00

2.88%

565.00 96.70
Aries Agro 2017-02-10 158.45

-4.98%

195.90 63.75
Arihant Avenues 2017-02-10 8.16

-4.56%

10.80 6.52
Arihant Capital 2017-02-04 51.90

-0.67%

68.25 18.10
Arihant Found 2017-02-14 52.65

-4.96%

75.65 32.45
Arihant Super 2017-02-11 104.40

-1.23%

121.90 47.25
Arihant Tournes 2017-02-14 21.40

-4.89%

Arihants Sec 2017-02-04 7.30

4.89%

7.68 6.32
Aris Int 2017-02-03

%

Arman Financial 2017-02-10 232.00

1.47%

325.00 121.00
Arman Holdings 2017-02-13 110.00

0%

181.00 84.25
Arnav Corp 2017-02-14 1.99

0%

4.37 1.25
Arnold Holdings 2017-02-14 7.80

0%

17.20 4.43
Aro Granite 2017-01-25 75.00

-0.79%

91.40 37.00
Aroni Comm 2017-02-13 84.00

-1.18%

142.00 68.90
Arrow Greentech 2017-02-13 470.00

-1.84%

861.00 381.75
Arrow Textiles 2017-02-10 45.25

-0.11%

59.70 26.40
Arshiya 2017-02-08 61.10

5.53%

63.00 16.00
ARSS Infra 2017-02-11 64.20

-2.36%

113.95 27.00
Artech Power 2017-02-13 54.20

1.78%

56.00 20.80
Artefact 2017-02-03 33.60

5%

38.15 20.25
Artson Engg 2017-01-21 45.00

-3.02%

64.90 34.00
Aruna Hotels 2017-02-10 5.00

-3.47%

Arunjyoti Enter 2017-02-14 7.50

0%

13.95 5.53
Arvind 2017-01-25 371.85

-1.24%

423.60 235.90
Arvind Smart 2017-01-27 70.05

0%

125.20 62.00
Aryaman Fin Ser 2017-02-14 23.05

4.77%

26.60 12.65
Asahi Fibres 2017-02-10 3.09

-4.92%

3.90 3.09
Asahi India 2017-02-15 212.45

-1.64%

219.90 135.00
Asahi Infra 2017-02-14 1.06

-1.85%

1.56 1.00
Asahi Songwon 2017-01-31 242.75

-1.72%

275.90 108.50
Aseem Global 2017-02-14 3.20

4.92%

3.36 2.00
Ashapura Intima 2017-02-09 416.55

-0.43%

480.50 230.10
Ashapura Mine 2017-02-14 66.70

1.06%

100.60 52.95
Ashari Agencies 2017-02-13

%

Ashiana Agro 2017-02-08 1.61

4.55%

2.41 1.39
Ashiana Housing 2017-02-14 173.05

-0.17%

204.20 115.80
Ashiana Ispat 2017-02-14 19.75

0%

19.75 7.19
Ashika Credit 2017-01-10 26.50

1.92%

36.30 19.60
Ashika Credit 2017-01-30 26.50

1.92%

36.30 19.60
Ashima 2017-02-11 15.50

-1.27%

21.85 9.45
Ashirwad Steel 2017-01-20 14.70

0%

15.75 4.52
AshirwadCapital 2017-01-19 4.22

-2.09%

5.00 1.96
Ashish Polyplas 2017-02-09 15.50

3.75%

15.50 7.58
Ashnoor Text 2017-02-13 19.85

1.79%

22.25 10.00
Ashok Alco-Chem 2017-02-14 98.00

-0.66%

257.30 86.65
Ashok Leyland 2017-01-25 90.60

-1.95%

112.80 73.60
Ashoka Buildcon 2017-01-23 179.15

-2.45%

211.90 111.00
Ashoka Refinery 2017-02-13 11.97

-4.92%

13.97 11.97
Ashutosh Paper 2017-02-13 3.93

-0.25%

4.83 2.43
Asia Pack 2017-02-14 15.80

0%

20.95 8.85
Asian Fertilize 2017-02-11 1.15

0%

Asian Films 2017-02-14 2.40

0%

3.04 1.28
Asian Flora Ltd 2017-02-13 2.73

0%

0.00 0.00
Asian Food 2017-02-13 90.00

0%

Asian Granito 2017-01-25 282.40

1.07%

304.00 108.60
Asian Hotel (E) 2017-02-10 220.20

-0.36%

241.00 120.00
Asian Hotel (W) 2017-02-14 218.60

2.92%

226.00 110.50
Asian Hotels 2017-02-05 103.00

-0.53%

141.90 96.00
Asian Oilfield 2017-02-10 169.90

3.09%

181.00 27.90
Asian Paints 2017-01-23 1008.80

-1.1%

5308.00 825.00
Asian Star 2017-02-13 690.00

0%

854.00 625.00
Asian Tea Expo 2017-02-09 14.10

-1.05%

18.25 10.50
Asian Vegpro 2017-01-30 1.00

0%

ASIS Logistics 2017-02-14 8.39

0%

18.65 5.75
Asit C Mehta 2017-02-02 25.40

1.6%

41.80 11.55
ASM Tech 2017-01-30 117.50

0.9%

219.90 95.10
Aspinwall 2017-02-01 219.00

-0.45%

352.55 10.00
Assam Company 2017-02-10 6.68

-4.84%

8.13 4.10
Assambrook 2017-02-13 15.65

-4.28%

Assoc Alcohol 2017-02-04 162.85

3.63%

215.00 58.35
Assoc Stone 2017-02-13 47.55

1.49%

48.85 10.88
Associated Cera 2017-02-15 0.00

0%

Astec Life 2017-01-25 590.00

-1.75%

694.80 171.10
Astra Microwave 2017-01-30 116.50

0.82%

155.30 101.40
Astral Poly Tec 2017-02-06 446.50

1.98%

526.35 334.05
AstraZeneca 2017-02-02 917.25

0.21%

1348.00 910.00
Asutosh Ent 2017-02-03 0.00

0%

Asya Infosoft 2017-02-14 66.20

0.38%

69.80 31.60
Atharv Ent 2017-02-14 2.46

9.82%

4.14 1.28
Athena Global 2017-02-10 33.00

1.07%

50.00 12.00
Atlanta 2017-02-14 84.40

-2.54%

91.00 25.45
Atlanta Devcon 2017-02-13 2.50

-4.94%

6.08 2.50
Atlanta Infra 2017-02-13 7.98

-9.93%

15.19 3.98
Atlas Cycles 2017-02-02 413.95

0%

694.00 161.00
Atlas Jewellery 2017-02-12 70.00

2.34%

80.90 14.00
ATN Int 2017-02-13 0.29

0%

0.64 0.25
Atul 2017-01-20 2223.00

-0.06%

2489.10 1275.20
Atul Auto 2017-02-04 413.00

-0.52%

581.00 392.00
ATV Projects 2017-02-13 5.80

-2.68%

10.50 5.25
Aunde India 2017-02-13 49.50

-2.94%

59.60 28.00
AurangabadPaper 2017-02-14 1.64

4.46%

2.13 1.14
aurionPro Sol 2017-02-13 117.40

-2.37%

237.00 90.35
Auro Labs 2017-02-10 37.45

3.03%

48.05 16.35
Aurobindo Pharm 2017-02-09 667.15

-1.58%

895.00 582.00
Auroma Coke Ltd 2017-02-14 5.14

0%

7.33 4.94
Aurum Soft 2017-01-13 0.78

0%

1.35 0.48
Ausom Enterp 2017-02-08 30.00

1.69%

38.25 17.55
Austin Eng 2017-01-24 57.00

0%

75.00 44.00
Austral Coke 2017-02-13 0.49

-3.92%

0.98 0.45
Authum Invest 2017-02-07 31.95

-0.16%

43.90 16.75
Auto Corp Goa 2017-01-28 660.00

-1.49%

752.00 380.50
Auto Pins(I) 2017-02-14 28.05

0%

Auto Stampings 2017-01-24 67.05

-0.15%

75.35 32.20
Autoline Ind 2017-02-11 51.95

-0.48%

68.45 34.10
Autolite India 2017-02-14 51.50

-0.29%

78.15 41.15
Automobile Prod 2017-02-10 0.00

0%

Automotive Axle 2017-02-06 636.00

0.08%

817.00 510.25
Autopal 2017-02-14 32.55

5%

51.05 13.77
Autoriders Fin 2017-02-13 1.00

-4.76%

1.65 0.50
Autoriders Intl 2017-02-11 40.15

4.97%

Avance Tech 2017-02-11 0.31

0%

0.32 0.23
Avantel 2017-02-09 134.90

-0.07%

169.00 94.50
Avanti Feeds 2017-01-27 675.45

4.31%

689.90 332.90
AVI Photochem 2017-02-10 17.70

-4.84%

20.50 8.50
AVI Polymers 2017-02-13 7.23

4.93%

10.00 5.05
Aviva Ind 2017-01-31 19.05

0%

28.00 17.75
Avon Life 2017-02-14 7.72

4.61%

50.20 6.40
Avon Mercantile 2017-02-13 0.00

0%

Avonmore Cap 2017-02-14 12.90

-0.77%

17.50 7.25
AVT Natural 2017-02-07 37.70

1.89%

42.90 26.40
AVTIL Ent 2017-02-13 6.30

0%

Axel Polymers 2017-02-11 10.72

5%

12.60 3.41
Axis Bank 2017-01-19 527.65

0.61%

638.00 366.65
Axis Rail India 2017-02-10 9.00

1185.71%

AXISCADES Engg 2017-02-13 165.05

0%

370.00 133.50
Axon Finance 2017-02-04 4.18

-3.46%

6.47 2.26
Axtel Ind 2017-02-08 67.50

-4.19%

88.70 11.50
AYM Syntex 2017-02-03 81.00

-0.06%

163.50 65.00
Ayoki Mercan 2017-02-13 18.00

1700%

Azure Exim Serv 2017-02-14 5.67

5%

5.67 2.28
B and A 2017-02-14 241.00

7.33%

265.30 145.00
B J Duplex 2017-02-11 5.25

-1.87%

B Nanji Ent 2017-02-14 13.71

-4.99%

16.25 6.56
B P Capital 2017-02-13 19.60

0%

19.60 8.13
B&A Packaging 2017-02-23 3.00

-4.76%

3.15 3.00
B&A Packaging 2017-02-13 3.00

-4.76%

3.15 3.00
B2B Software 2017-02-09 14.50

0.69%

15.20 9.03
Baba Arts 2017-02-06 3.49

-0.29%

4.48 1.79
Bacil Pharma 2017-01-30 6.23

0%

10.50 3.20
Bafna Pharma 2017-02-04 31.10

0.16%

52.40 25.50
BAG Films 2017-02-14 4.41

0.23%

7.29 2.68
Bagadia Colour 2017-02-14 7.78

-4.89%

14.88 5.20
Baid Leasing 2017-01-12 91.00

-2.99%

105.40 28.35
Bajaj Auto 2017-01-31 2812.05

0.44%

3122.00 2173.40
Bajaj Corp 2017-01-12 369.90

0.35%

457.00 350.00
Bajaj Electric 2017-02-09 264.70

1.24%

280.00 155.35
Bajaj Finance 2017-01-30 1068.05

-1.03%

1180.00 535.00
Bajaj Finserv 2017-01-30 3861.05

2.97%

3900.30 1575.70
Bajaj Global 2017-02-09 0.00

0%

Bajaj Hind 2017-02-13 14.57

-0.48%

24.20 12.65
Bajaj Holdings 2017-01-31 2060.05

1.45%

2235.00 1310.85
Bajaj Steel 2017-02-04 147.00

0.24%

201.90 120.00
Bajrang Finance 2017-02-13 11.97

-0.25%

Bakelite Hylam 2017-02-07 3.65

17.74%

Bal Pharma 2017-02-07 90.65

-0.22%

160.90 75.55
Balaji Amines 2017-02-06 335.10

-0.1%

380.00 115.00
Balaji Galvanis 2017-02-14 0.00

0%

Balaji Telefilm 2017-02-13 88.25

0.57%

150.40 73.85
Balasore Alloys 2017-02-04 57.80

-2.61%

68.00 14.65
Balgopal Commer 2017-01-27

%

Balkrishna 2017-02-04 70.00

-0.92%

119.50 26.40
Balkrishna Ind 2017-02-10 1219.05

3.89%

1280.00 551.35
Ballarpur Ind 2017-02-07 15.80

-0.94%

21.80 11.80
Balmer Invest 2017-01-27 385.00

-0.12%

428.80 248.00
Balmer Lawrie 2017-02-13 210.60

-0.99%

286.73 122.75
Balrampur Chini 2017-02-11 152.25

1.33%

161.80 68.00
Balurghat Tech 2017-02-13 2.21

4.74%

4.16 2.00
Bambino Agro 2017-02-13 232.10

-1.23%

310.95 91.50
BAMPSL Sec 2017-02-13 0.30

0%

0.45 0.23
Banaras Beads 2017-01-24 86.30

-0.35%

102.45 36.00
Banas Finance 2017-02-14 0.55

-1.79%

1.69 0.37
Banco Products 2017-02-06 204.85

1.04%

241.50 90.30
Bang Overseas 2017-02-13 48.10

0.21%

51.00 11.50
Bangalore Fort 2017-02-13 10.00

-3.47%

31.95 9.85
Bank of Baroda 2017-02-10 168.15

0.27%

191.65 109.45
Bank of India 2017-02-09 127.65

-0.08%

138.70 78.60
Bank of Mah 2017-01-31 34.30

-1.86%

38.70 25.00
Bannari A Spg 2017-02-14 284.90

-2.35%

348.00 177.00
Bannariamman 2017-02-14 2075.00

-0.49%

2325.00 940.50
Bansal Roofing 2017-02-15 64.00

-4.48%

80.00 27.50
Bansisons Tea 2017-01-23 1.05

-22.22%

Banswara Syntex 2017-02-10 145.50

-1.05%

195.00 80.00
Barak Vally Cem 2017-02-14 27.50

0%

34.40 13.70
Baroda Extrusio 2017-02-11 0.40

2.56%

0.63 0.20
Baroda Rayon 2017-02-13 2.95

11.32%

Baron Infotech 2017-02-14 0.51

0%

0.51 0.25
Bartronics 2017-02-09 16.75

-2.05%

24.90 7.50
Basant Agro Tec 2017-01-30 7.26

-0.82%

10.60 5.31
BASF 2017-02-01 1158.75

-0.01%

1340.00 127.30
Bata India 2017-02-09 498.00

-1.52%

613.55 400.00
Batliboi 2017-02-03 23.15

-2.11%

32.05 18.10
Bayer CropScien 2017-02-07 3857.80

-2.09%

4627.00 3115.00
Bazel Internati 2017-02-14

%

BCC Fuba 2017-02-08 10.24

0%

10.24 3.36
BCL Enterprises 2017-02-10

%

BCL Industries 2017-02-14 60.15

3.71%

60.15 27.00
BDH Industries 2017-02-13 78.40

0.51%

139.80 56.85
Beardsell 2017-02-11 385.00

3.29%

622.00 109.25
Bedmutha Ind 2017-02-09 28.35

-2.24%

33.05 9.45
Bee-am Chemical 2017-02-10 11.79

4.99%

11.79 11.23
Beekay Niryat 2017-02-13 14.20

4.8%

18.59 9.53
Beekay Steel 2017-02-13 178.20

4.52%

178.20 47.45
Beeyu Overseas 2017-01-31 0.73

1.39%

1.42 0.59
Bell Agromachin 2017-02-14 48.20

-0.21%

81.95 34.00
Bemco Hydraulic 2017-02-14 116.80

4.94%

146.50 65.85
BEML 2017-02-13 1319.80

1.94%

1345.75 770.15
Benares Hotels 2017-01-24 1140.00

0.62%

1299.50 954.00
Bengal & Assam 2017-01-31 1225.00

-0.32%

1340.00 410.30
Bengal Steel 2017-01-27

%

Bengal Tea 2017-02-04 49.55

-0.7%

80.00 37.00
Bentley Commerc 2017-02-13 0.00

0%

Berger Paints 2017-02-10 231.25

1.29%

276.80 157.19
Bervin Invest 2017-01-24 21.05

-4.97%

23.30 18.80
Beryl Drugs 2017-02-07 15.40

-1.28%

42.00 14.05
Beryl Securitie 2017-02-07 8.04

0%

14.39 8.04
Best Eastern 2017-02-14 59.30

2.24%

73.00 27.00
Best Steel 2017-01-18 97.50

0.1%

99.25 8.55
Betala Global 2017-01-23 6.18

4.92%

Betex 2017-02-14 52.60

-2.14%

88.00 38.75
BF Investment 2017-02-07 160.70

0.41%

190.70 85.00
BF Utilities 2017-02-07 397.90

-0.26%

724.10 356.30
BFL Enterprises 2017-01-19 46.30

0.65%

46.70 10.00
BGIL Films 2017-02-13 3.94

0%

4.65 1.51
BGR Energy 2017-02-13 138.00

-1.99%

155.45 89.40
Bhageria Indu 2017-02-11 321.90

-2.04%

452.80 47.55
Bhagiradh Chem 2017-02-13 145.00

-3.62%

188.90 87.00
Bhagwandas Meta 2017-02-04 8.40

-4.33%

10.98 5.73
Bhagwati Auto 2017-02-09 72.55

2.18%

120.00 43.00
Bhagwati Gases 2017-02-14 0.53

-3.64%

1.50 0.50
Bhagwati Oxygen 2017-02-14 39.00

1.96%

40.75 14.11
Bhagyanagar Ind 2017-02-10 22.25

-1.77%

26.75 15.35
Bhagyashree Lea 2017-01-31 67.00

-4.96%

Bhandari Hosier 2017-02-11 2.99

-2.29%

5.55 1.72
Bhansali Eng 2017-02-05 24.35

-1.42%

29.80 15.00
Bharat Agri 2017-02-13 84.50

-3.92%

126.00 65.30
Bharat Bhushan 2017-02-04 15.99

2.83%

22.69 9.10
Bharat Bijlee 2017-01-24 843.50

-1.02%

1109.75 593.00
Bharat Fin 2017-01-24 870.30

0.89%

1055.30 419.75
Bharat Forge 2017-02-08 1070.40

0.6%

1094.00 686.80
Bharat Gears 2017-01-31 114.40

2.1%

170.75 54.50
Bharat Immuno 2017-01-23 20.80

-1.65%

34.60 16.65
Bharat Rasayan 2017-02-13 2450.00

4.67%

2450.00 810.00
Bharat Seats 2017-01-20 64.95

-1.22%

73.50 31.55
Bharat Texts 2017-02-13 7.85

-4.96%

12.45 7.85
Bharat Wire Rop 2017-02-11 90.00

-1.42%

120.50 38.00
Bharati Def 2017-02-14 14.40

0.35%

37.00 13.50
Bharatiya Glob 2017-02-13 12.05

-4.74%

22.13 3.60
Bharti Infratel 2017-01-23 298.10

-0.77%

436.40 283.10
Bhartiya Inter 2017-02-14 463.20

0.13%

626.85 426.00
Bhaskar Agroche 2017-02-13 3.65

19.67%

BHEL 2017-02-07 153.50

-0.52%

179.00 90.40
Bhilwara Spin 2017-02-08 7.27

4.91%

15.70 6.93
Bhilwara Tech 2017-01-20 9.53

-1.14%

12.00 5.16
Bhilwara Tex-Fi 2017-02-08 18.05

0%

21.30 16.95
Bhor Wavelock 2017-02-10 37.95

4.98%

40.00 37.95
Bhoruka Alum 2017-02-14 0.51

-3.77%

0.81 0.37
Bhushan 2017-02-10 56.75

-0.35%

63.70 32.50
Bigbloc Constru 2017-02-13 63.50

-1.4%

74.75 10.00
Bihar Sponge 2017-02-13 2.96

4.23%

3.34 1.91
Bijlee Textiles 2017-01-24 65.50

4.97%

Bijoy Hans 2017-02-11 20.05

-7.82%

BIL Continental 2017-02-04 4.80

4.8%

8.82 3.79
Bil Energy 2017-02-14 0.75

0%

1.48 0.58
Bilcare 2017-02-13 66.75

0.53%

83.95 38.40
Bilpower 2017-02-14 1.18

4.42%

1.97 0.72
Bimetal Bearing 2017-02-10 361.95

-1.27%

450.00 258.00
Binani Ind 2017-01-27 75.70

-0.66%

120.90 50.00
Binayaka Tex 2017-02-14 742.90

4.86%

806.40 271.10
Binny 2017-02-11 136.10

-0.69%

182.50 72.00
Binny Mills 2017-01-31 212.00

-4.5%

288.90 131.00
Bio Green Paper 2017-02-14 2.77

4.14%

2.84 1.11
Biocon 2017-01-24 1111.90

-0.12%

1138.50 430.80
Biofil Chem 2017-02-09 10.05

4.69%

11.50 6.04
Biopac India 2017-02-03 18.75

0%

25.90 11.76
Birdhi Chand 2017-02-14 47.00

1.95%

58.40 44.00
Birla Cable 2017-02-09 39.15

-1.63%

59.10 29.35
Birla Capital 2017-02-14 0.33

0%

0.51 0.24
Birla Corp 2017-02-08 697.05

0.86%

806.75 322.00
Birla Cotsyn 2017-02-14 0.09

0%

0.11 0.03
Birla Precision 2017-02-09 4.90

0.82%

6.96 2.46
Birla Shloka 2017-02-14 2.17

-4.82%

5.00 2.10
Birla Transasia 2017-02-14 4.25

4.94%

20.20 3.60
Bisil Plast 2017-02-14 0.32

0%

0.65 0.19
BITS 2017-02-13 0.36

-2.7%

0.63 0.25
BKV Industries 2017-02-14 2.38

4.85%

3.80 1.89
BL Kashyap 2017-02-10 23.20

1.09%

28.00 11.45
Black Rose Ind 2017-02-13 25.50

-5.38%

31.10 14.40
BLB 2017-02-10 6.10

-3.94%

8.77 2.95
Bliss GVS 2017-02-09 153.00

0.36%

201.30 79.00
Bloom Dekor 2017-02-11 41.15

-1.08%

65.60 22.00
Bloom Ind 2017-02-13 5.29

4.96%

5.29 4.20
BLS Infotech 2017-01-31 0.36

-2.7%

0.45 0.20
BLS Internation 2017-02-14 1772.00

-0.35%

2050.00 11.45
Blue Blends 2017-02-14 50.00

0%

114.80 17.90
Blue Chip 2017-02-13 0.36

-2.7%

0.67 0.30
Blue Chip Tex 2017-02-03 80.90

0.87%

130.50 57.00
Blue Circle Ser 2017-02-13 4.02

0%

4.02 2.90
Blue Coast 2017-02-03 128.50

-4.53%

173.00 56.05
Blue Dart 2017-02-07 4256.25

-0.75%

7432.00 4117.16
Blue Pearl Texs 2017-02-11 17.45

4.8%

17.45 2.00
Blue Star 2017-01-25 555.10

-0.48%

583.95 106.20
Bluechip Stocks 2017-02-14 2.04

4.62%

2.68 1.81
BMB Music 2017-02-13 1.10

4.76%

1.89 0.71
BN Rathi Sec 2017-02-11 28.40

2.53%

29.75 15.00
BNK Capital 2017-01-28 42.55

-1.5%

46.85 22.80
BNR Udyog 2017-02-07 47.00

0%

51.75 22.80
Bobshell Electr 2017-02-13 1.21

-19.87%

Bodal Chemicals 2017-02-13 132.65

-0.75%

155.00 37.40
Bodhtree Cons 2017-01-19 38.50

0.52%

57.25 22.50
Bombay Burmah 2017-02-10 663.15

1.54%

683.50 311.00
Bombay Cycle 2017-01-31 1595.00

5%

1883.00 1254.95
Bombay Dyeing 2017-02-09 57.90

-1.28%

68.25 39.05
Bombay Oxygen 2017-02-14 5680.50

5%

6615.00 5187.00
Bombay Potterie 2017-01-31 2505.30

5%

Bombay Rayon 2017-02-14 157.50

-0.06%

216.00 129.00
Bombay Wire Rop 2017-01-25 0.00

0%

Bonanza Ind 2017-01-13 22.60

-4.84%

52.25 22.60
Borax Morarji 2017-02-13 46.00

2.68%

65.00 24.60
Borosil Glass 2017-02-09 6840.00

-0.65%

8702.60 2200.00
Bosch 2017-02-10 21895.15

-0.79%

25649.95 15752.65
Boston Bio 2017-02-06 16.76

-4.99%

23.20 9.17
Boston Leasing 2017-02-14 42.30

-4.84%

46.30 12.50
Boston Teknowsy 2017-02-10 12.49

0%

15.64 5.80
BPCL 2017-02-09 718.50

0.64%

735.00 366.10
BPL 2017-01-31 62.75

0.16%

100.40 23.00
Brady and Morri 2017-02-11 60.00

0.25%

100.45 44.60
Brahma Infra 2017-02-13 26.65

2.3%

43.95 15.10
Brahmanand Him 2017-02-14 4.29

-4.88%

5.60 2.90
Brawn Pharma 2017-02-07 60.05

3.71%

63.95 31.00
Bridge Sec 2017-02-14 6.67

0%

8.65 4.55
Brigade Ent 2017-02-03 169.00

1.11%

188.95 123.50
Bright Brothers 2017-02-14 78.40

-0.32%

84.95 43.00
Brilliant Port 2017-02-10 5.61

4.86%

15.00 3.91
Britannia 2017-02-13 3236.00

-0%

3575.00 2506.65
Broadcast 2017-02-11 2.61

-3.69%

5.10 2.50
Broadcast 2017-01-11 2.61

-3.69%

5.10 2.50
Bronze Infra 2017-02-14 1.43

-3.38%

25.20 1.30
Bronze Trading 2017-02-14 11.35

0%

49.90 10.00
Brooks Labs 2017-02-14 144.15

-1.6%

194.40 68.75
BS Limited 2017-02-04 1.74

-7.94%

44.00 1.71
BSEL Infra 2017-02-10 4.15

-0.48%

5.85 2.03
BSL 2017-02-09 74.95

-1.58%

104.30 40.05
Budge Budge 2017-02-13

%

Bullish Bonds A 2017-02-14 34.00

7.26%

44.00 10.00
Burnpur Cement 2017-02-14 12.89

-0.92%

17.50 8.10
Butterfly 2017-02-09 169.30

0.44%

307.40 138.15
BWL 2017-02-14 25.45

-4.86%

C & C Construct 2017-02-13 25.05

3.09%

29.50 8.12
Cadila Health 2017-01-31 430.05

-1.04%

460.00 285.02
Cairn India 2017-02-09 286.35

-0.88%

298.45 106.60
Calcom Vision 2017-02-14 5.51

0%

5.51 2.25
California Soft 2017-02-14 8.20

-3.07%

16.11 5.50
Cals Refineries 2017-02-09 0.15

0%

0.29 0.05
Cambridge Tech 2017-02-07 95.20

-1.86%

162.40 77.05
Camex 2017-02-14 27.45

-1.08%

41.00 20.70
Camlin Fine 2017-02-10 95.10

0.37%

119.60 76.10
Camphor and All 2017-02-13 681.00

0.32%

794.70 376.00
Camson Bio Tech 2017-02-10 20.00

-2.68%

63.50 17.65
Camson Seeds 2017-02-10 15.60

-4.88%

30.80 10.00
Can Fin Homes 2017-01-17 1993.05

-1.05%

2079.00 840.00
Canara Bank 2017-01-20 291.30

-0.05%

329.93 151.93
Canopy 2017-02-08 12.50

25%

10.00 10.00
Cantabil Retail 2017-02-13 67.00

0.6%

97.40 54.00
Capfin India 2017-02-13 2.11

-4.95%

15.74 2.11
Capital First 2017-01-31 667.45

-0.85%

796.25 348.00
Capital Trade 2017-02-13 32.90

8.94%

101.45 25.00
Capital Trust 2017-02-09 484.00

-0.27%

655.00 178.50
Caplin Labs 2017-02-06 401.70

-2.36%

459.70 167.05
Capri Global 2017-01-30 53.20

1.72%

81.40 22.22
Capricorn 2017-02-14 26.65

-3.96%

55.55 20.20
Caprihans 2017-02-10 93.00

0.49%

131.70 71.95
CaprolactumChem 2017-02-13 13.36

4.95%

13.39 4.75
Captain Poly 2017-02-13 142.00

2.64%

168.90 53.20
Carborundum 2017-02-04 258.00

-0.27%

307.40 158.50
CARE 2017-02-03 1391.00

2.17%

1572.50 885.00
Career Point 2017-01-31 115.25

-0.22%

160.00 94.50
Carnation Ind 2017-02-10 54.85

3%

78.00 32.55
Castex Tech 2017-02-14 8.98

3.7%

22.65 4.77
Castrol 2017-02-21 417.70

-1.42%

495.00 354.00
Cat Technologie 2017-02-14 0.83

-4.6%

1.19 0.46
Catvision 2017-02-12 21.00

-0.24%

26.75 7.72
CCCL 2017-02-14 3.66

-1.88%

6.57 2.52
CCL Internation 2017-02-02 21.00

0%

150.00 21.00
CCL Products 2017-02-01 330.50

1.16%

334.00 154.00
Ceat 2017-02-07 1157.30

2.29%

1422.00 731.20
Ceejay Finance 2017-01-31 70.85

2.76%

73.10 33.20
Ceenik Exports 2017-02-14 9.56

4.82%

16.55 5.72
Ceeta Industrie 2017-02-14 7.98

3.91%

9.13 3.55
Celebrity Fash 2017-02-13 10.95

-3.27%

18.80 7.79
Celestial Bio 2017-02-14 23.45

1.08%

42.45 18.15
Cenlub 2017-02-11 47.95

3.12%

58.65 16.40
Centennial Sutu 2017-02-13 70.00

-4.76%

100.00 30.00
Central Bank 2017-02-04 84.90

-0.12%

112.00 48.20
Central Prov Rl 2017-02-11 452.85

0%

452.85 91.00
Centron Ind 2017-02-13 0.55

-3.51%

32.00 0.34
Centrum Capital 2017-02-09 36.00

0.7%

39.20 7.44
Centum Electron 2017-02-14 601.50

-1.79%

762.00 435.00
Century 2017-01-31 946.20

2.23%

1037.25 403.80
Century Enka 2017-02-09 325.75

-0.49%

362.75 144.80
Century Extr 2017-02-13 5.60

-1.75%

10.38 1.44
Century Prot 2017-02-14 10.68

-4.81%

21.00 10.68
CenturyPlyboard 2017-01-31 226.00

-1.44%

267.00 135.45
Cera Sanitary 2017-02-07 2512.15

0.13%

2759.00 1475.00
Cerebra Int 2017-01-23 36.60

-2.01%

41.30 11.79
CES Limited 2017-02-14 8.02

1.91%

CESC 2017-02-15 856.25

-1.94%

886.30 404.75
CESC 2017-02-10 856.25

-1.94%

886.30 404.75
CG Consumer 2017-01-24 200.35

6.63%

206.20 10.00
CG-Vak Software 2017-02-08 32.00

0.95%

68.70 22.05
Chadha Paper 2017-02-13 35.00

0%

Chamak Holdings 2017-02-10 12.50

25%

12.50 10.00
Chaman Lal Seti 2017-02-13 104.40

0.68%

123.80 43.72
Chambal Brewery 2017-01-25 9.99

-3.01%

19.40 5.65
Chambal Fert 2017-02-10 81.95

-2.79%

88.50 50.85
Chandni Textile 2017-02-14 12.00

1.27%

12.29 0.61
Chandra Prabhu 2017-02-10 22.30

-1.55%

30.00 10.26
Chankya Investm 2017-02-10 0.00

0%

Charms Ind 2017-02-03 4.67

4.94%

5.27 1.47
Chartered Cap 2017-02-06 61.10

0%

61.10 34.80
Chartered Logis 2017-01-05 21.70

0.7%

28.00 13.25
Chase Bright 2017-02-10 25.50

0%

CHD Developers 2017-02-10 8.47

-0.82%

14.79 7.01
Chembond Chem 2017-02-11 194.00

2.29%

257.48 159.50
Chemfab Alkalie 2017-01-21 281.10

-0.05%

360.00 65.75
Chemo-Pharma 2017-01-23 18.50

-4.88%

38.60 13.20
Chennai Ferrous 2017-02-10 3.35

-1.47%

8.01 3.35
Chennai Meenaks 2017-02-11 16.20

1.57%

17.88 9.98
Chennai Petro 2017-01-23 368.85

-3.39%

405.00 138.00
Cheviot Company 2017-01-31 969.00

-0.19%

1141.00 540.00
Chhattisgarh 2017-01-28 4.30

-4.87%

6.78 4.30
Chitradurga 2017-02-14 12.16

1.42%

12.16 3.01
CHL 2017-02-13 30.20

-3.82%

32.95 10.80
Choice Financia 2017-01-17 48.95

-2.3%

66.80 29.25
Chokhani Global 2017-02-10 0.10

0%

Chokhani Intl 2017-02-10 0.50

-50%

Chokhani Sec 2017-02-09 25.60

4.92%

35.80 16.00
Choksi Imaging 2017-01-24 28.00

-7.13%

57.30 24.35
Choksi Labs 2017-02-10 18.15

0%

19.15 10.51
Cholamandalam 2017-01-25 1013.45

-0.36%

1243.90 582.50
Chordia Food 2017-02-11 115.10

0.92%

151.00 94.70
Chowgule Steam 2017-01-25 14.74

2.08%

22.75 11.64
CHPL Industries 2017-02-14 18.50

-2.63%

19.00 12.50
Chromatic India 2017-02-09 3.19

4.25%

6.39 2.47
CIAN Agro Indus 2017-02-11 6.25

-4.87%

CIFCO Finance 2017-01-30 2.25

12.5%

Cigniti Tech 2017-02-13 389.00

-1.29%

508.00 342.10
CIL Nova Petro 2017-02-11 21.15

-6%

36.30 14.58
CIL Securities 2017-02-11 23.70

0.42%

29.99 10.65
Cimmco 2017-02-06 65.20

-2.69%

103.40 56.35
Cindrella Fin 2017-02-13 2.86

0%

3.00 2.47
Cindrella Hotel 2017-02-13 27.50

-4.18%

32.80 18.05
Cineline India 2017-02-09 77.80

-1.95%

105.60 15.70
Cinerad Comm 2017-01-20 5.60

0%

7.00 5.45
Cinevista 2017-02-14 7.40

2.21%

10.20 3.26
Cipla 2017-02-08 591.60

0.64%

660.00 458.25
Cistro Telelink 2017-02-13 0.19

5.56%

0.47 0.05
Citadel Realty 2017-01-30 37.95

3.27%

38.85 21.75
Citi Port Fin 2017-02-13 5.98

4.91%

8.59 5.42
Citizen Info 2017-02-10 4.00

-4.99%

9.03 3.70
Citizen Yarns 2017-02-03 1.77

4.12%

30.93 1.50
Citurgia Bioche 2017-02-13 158.20

0%

220.50 133.00
City Union Bank 2017-02-08 147.30

-1.87%

168.50 76.90
Cityman 2017-01-30 7.43

4.94%

8.42 2.09
CJ Gelatine 2017-02-11 8.56

0.71%

12.16 6.31
Clariant Chem 2017-02-10 686.50

-0.23%

838.00 587.25
Claris Life 2017-02-14 317.60

-1.4%

430.10 126.10
Classic Elec 2017-02-10 15.50

-4.32%

Classic Global 2017-02-14 2.99

-0.66%

29.60 2.78
Classic GlobeSe 2017-02-14 1.20

-1.64%

2.03 1.20
Clio Infotech 2017-02-14 1.05

-4.55%

1.20 0.54
CMI 2017-02-14 187.30

-3%

423.90 118.10
CMI FPE 2017-02-09 641.80

0.5%

699.00 340.00
CMS Infotech 2017-02-10 2.35

-3.29%

CNI Research 2017-02-01 2.94

5%

7.20 2.15
Coal India 2017-02-11 328.50

0.15%

349.85 272.05
Coastal Corp 2017-02-08 37.75

0%

37.75 11.70
Coastal Roadway 2017-02-14 30.00

-1.64%

32.80 13.00
Cochin Malabar 2017-02-07 28.65

0%

66.05 16.30
Cochin Minerals 2017-02-09 110.00

-0.45%

152.00 62.85
Coffee Day 2017-02-08 232.25

0.32%

297.40 190.50
Colgate 2017-01-27 895.00

-0.65%

1032.85 787.60
Colinz Labs 2017-01-28 17.00

4.94%

21.85 8.75
Combat Drugs 2017-02-14 10.58

0.09%

11.54 3.49
Comfort 2017-02-11 0.76

-2.56%

1.61 0.60
Comfort Comm 2017-02-11 18.40

-0.81%

27.90 10.05
Comfort Fincap 2017-02-11 14.19

0.35%

14.94 11.65
Commercial Eng 2017-02-13 13.51

-2.38%

30.30 12.03
Commex Tech 2017-02-13 0.71

-1.39%

2.10 0.65
Competent Auto 2017-02-08 172.00

-1.71%

219.00 120.00
Compuage Info 2017-02-09 57.00

-3.31%

63.95 17.00
Compucom Soft 2017-02-09 13.20

-0.6%

22.02 7.91
Computer Point 2017-01-30 1.77

-4.84%

2.25 0.82
Conart Engineer 2017-02-08 35.50

-4.57%

58.00 21.40
Concord Drugs 2017-02-14 62.95

1.21%

79.45 42.25
Concrete Credit 2017-02-13 9.61

-1.94%

15.38 9.61
Confidence Fin 2017-01-31 0.72

1.41%

2.03 0.64
ConfidencePetro 2017-02-14 8.00

0.88%

12.16 4.54
Consecutive Inv 2017-02-13 49.99

399.9%

49.99 10.00
Consol Finvest 2017-02-14 34.85

-9.01%

Container Corp 2017-02-13 1189.00

-1.77%

1544.00 566.50
Contech Soft 2017-02-13 1.75

4.79%

3.90 1.67
Contil India 2017-01-30 7.74

4.88%

11.63 5.12
Continent Chem 2017-02-14 4.41

5%

4.41 4.00
Continent Petro 2017-02-14 15.55

-3.42%

24.15 12.05
Continental Sec 2017-02-14 6.81

4.93%

10.37 6.40
ContinentContro 2017-02-14 8.60

0.58%

9.78 2.11
Control Print 2017-02-13 268.00

-0.63%

599.00 225.00
Coral India Fin 2017-01-30 145.25

-3.23%

182.20 49.00
Coral Labs 2017-01-30 710.00

0.55%

772.95 373.10
Coral Newsprint 2017-01-10 3.77

-4.8%

Cords Cable Ind 2017-02-13 76.55

-1.8%

87.70 34.10
Coromandel Agro 2017-02-11 3.71

-38.58%

Coromandel Engg 2017-01-27 42.00

-0.12%

74.80 31.35
Coromandel Int 2017-01-25 332.20

-0.51%

358.35 146.35
Corp Courier 2017-02-14 14.50

-2.36%

19.60 6.00
Corporation Bk 2017-02-10 46.85

-0.74%

57.00 30.75
Cosboard Ind 2017-02-13 37.00

0.68%

54.40 10.83
Cosco India 2017-02-14 225.00

-0.13%

287.05 117.00
Cosmo Ferrites 2017-02-07 17.40

6.75%

23.25 10.85
Cosmo Films 2017-02-09 360.95

0.31%

431.00 212.50
COSYN 2017-02-14 159.10

-4.79%

252.00 26.45
Country Club 2017-02-13 12.58

-1.95%

17.80 9.80
Country Condos 2017-02-13 3.81

-1.55%

9.35 3.20
Coventry Coil 2017-02-11 3.58

0%

6.77 2.20
Cox & Kings 2017-02-14 189.50

-0.18%

259.30 140.50
Crane Infra 2017-02-14 8.91

3.73%

12.27 4.90
Cranes Software 2017-02-14 1.53

-6.13%

4.65 1.42
Cranex 2017-02-14 15.79

4.99%

15.85 7.65
Cravatex 2017-02-10 211.90

5.95%

280.00 172.25
Crazy Infotech 2017-02-13 0.19

0%

0.20 0.18
Creative Cast. 2017-02-04 55.20

0%

55.20 10.00
Creative Eye 2017-02-11 3.75

0%

5.79 2.96
Creative Merch 2017-02-14 35.50

0%

218.50 35.50
Crescent Leasin 2017-02-14 300.00

0.33%

422.00 232.10
Cressanda Sol 2017-02-13 2.90

0%

3.31 2.80
Crest Ventures 2017-01-30 118.75

-5%

141.35 27.23
Crestchem 2017-02-14 12.53

-4.93%

13.18 9.03
Crimson Metal 2017-02-14 7.14

5%

7.45 6.79
CRISIL 2017-02-11 2032.00

-0.11%

2490.00 1750.00
Crompton Greave 2017-02-10 67.55

1.05%

203.50 40.50
Crown Tours 2017-01-29 41.85

1.7%

52.75 23.20
CSL Fin 2017-01-25 260.95

0%

315.00 63.55
Cubex Tubings 2017-02-14 12.20

1.67%

19.49 7.50
Cubical Fin Ser 2017-02-07 1.17

4.46%

6.00 1.08
Cummins 2017-02-01 883.95

-0.56%

1055.70 746.80
Cupid 2017-01-31 312.55

-0.06%

507.00 228.50
Cupid Trades 2017-02-10 16.30

-4.96%

167.00 15.00
Cura Tech 2017-02-14 7.09

4.88%

10.19 2.59
Cybele Ind 2017-01-28 7.34

4.86%

9.07 4.68
Cyber Media 2017-02-14 10.50

0.96%

14.58 5.85
Cybermate Info 2017-02-09 1.85

-4.64%

2.13 0.60
Cybertech 2017-01-31 80.10

-1.29%

101.00 32.50
Cyient 2017-01-12 471.75

-0.45%

555.00 370.50
D & H India 2017-02-07 20.10

-0.25%

25.70 14.25
D-Link India 2017-01-21 123.15

-1.16%

188.00 75.25
Dabur India 2017-01-31 269.70

-0.09%

320.30 231.30
Dai-Ichi Karkar 2017-02-06 501.00

3.37%

625.00 285.00
Daikaffil Chem 2017-02-10 62.65

0.16%

80.60 23.25
Dalal Street 2017-02-06 125.50

-1.99%

283.50 96.70
Dalmia Bharat 2017-02-03 1900.00

0.5%

2090.00 605.00
Dalmia Industri 2017-02-14

%

Dalmia Sugar 2017-01-30 168.45

-0.56%

202.20 55.50
Damodar Ind 2017-01-30 74.25

-2.17%

101.70 55.15
Darjeeling Rope 2017-02-10 13.12

4.96%

13.12 10.00
Database Fin 2017-02-03 38.25

-1.92%

Datamatics Glob 2017-02-14 137.30

-1.86%

164.85 41.15
Datasoft Appl 2017-02-13 1.24

-4.62%

1.48 1.24
Daulat Sec 2017-02-14 6.30

-4.69%

10.42 6.29
Dazzel Confi 2017-02-06 0.19

0%

0.26 0.14
DB (Int) Stock 2017-01-27 11.60

0.87%

24.80 11.27
DB Corp 2017-01-19 378.00

-1.22%

447.85 17.08
DB Realty 2017-02-14 41.00

-1.32%

62.45 35.00
DCB Bank 2017-01-14 153.20

2.17%

157.75 68.50
DCM 2017-02-13 107.65

-0.42%

156.10 65.65
DCM Financial 2017-02-13 2.96

4.96%

6.51 0.61
DCM Shriram 2017-02-13 287.60

0.37%

297.00 107.00
DCM Shriram Ind 2017-02-13 301.70

-1.82%

334.65 72.50
DCW 2017-02-14 32.55

0.93%

40.00 19.00
De Nora India 2017-02-08 234.30

-1.47%

468.00 200.00
Deccan Bearings 2017-02-14 18.80

0%

18.80 6.65
Deccan Cements 2017-02-10 1068.00

1.33%

1220.00 502.75
Deccan Gold 2017-02-14 44.10

0.68%

69.90 25.00
Deccan Poly 2017-02-14 3.50

0%

7.66 3.50
Decillion Fin 2017-02-14

%

Deco Mica 2017-02-14 27.05

-4.92%

32.40 11.20
Decorous Invest 2017-02-09 14.25

3.49%

14.25 10.00
Dee-Kartavya 2017-02-14 90.10

4.16%

115.25 9.99
Deep Diamond 2017-02-15 14.75

-3.09%

16.25 9.80
Deep Industries 2017-01-23 306.40

-0.33%

332.95 117.00
Deepak Fert 2017-02-10 252.70

-0.37%

284.00 128.15
Deepak Nitrite 2017-02-14 104.15

-1%

134.25 56.10
Deepak Spinners 2017-02-08 91.00

2.65%

126.00 59.05
Deepti Alloy 2017-02-13 18.05

-5%

19.30 10.00
Delma Infra 2017-02-10 12.00

0%

Delta Corp 2017-01-17 136.35

-0.37%

195.20 49.00
Delta Ind. Reso 2017-02-09 23.00

4.55%

67.90 9.97
Delta Leasing 2017-02-13 2.70

-2.88%

6.28 2.32
Delta Magnets 2017-02-10 40.95

-0.85%

45.90 23.50
Delton Cables 2017-02-14 23.60

-3.67%

28.15 16.15
Deltron 2017-02-06 14.11

0%

Den Networks 2017-01-23 79.75

0.06%

116.00 60.50
Dena Bank 2017-02-10 37.85

-0.26%

47.70 25.60
Denis Chem Lab 2017-02-09 164.00

-2.5%

216.90 75.90
Desh Rakshak 2017-01-14 7.48

4.91%

8.40 5.28
Desh Rakshak 2017-02-14 7.48

4.91%

8.40 5.28
Devhari Exports 2017-02-04 10.68

-4.98%

11.90 1.31
Devine Impex 2017-02-13 8.00

-1.84%

11.50 5.55
Devinsu Trad 2017-02-10 8.60

0%

Devki Leasing 2017-02-10 1.90

-5%

2.39 1.32
Dewan Housing 2017-01-16 330.75

4.22%

337.00 140.55
DFM Foods 2017-02-02 1868.30

-1.12%

2433.30 870.00
Dhampur Sugar 2017-02-10 196.05

1.5%

215.00 48.00
Dhampure Specia 2017-02-13 18.35

0.55%

22.50 13.00
Dhan Jeevan 2017-02-10 56.70

0%

56.70 14.40
Dhanada Corp 2017-02-14 4.20

5%

8.75 3.72
Dhanalaxmi Cote 2017-02-13 17.10

4.91%

17.95 16.30
Dhanlaxmi Bank 2017-02-14 26.75

1.52%

29.95 16.90
Dhanlaxmi Fabri 2017-02-10 38.90

-4.89%

48.00 31.00
Dhanlaxmi Roto 2017-02-10 16.30

1.24%

22.30 8.96
Dhanleela 2017-02-13 54.55

-1.98%

95.55 54.55
Dhanuka Agritec 2017-02-07 781.95

1.86%

844.95 451.50
Dhanvarsha Finv 2017-02-14 15.92

4.94%

15.92 10.00
Dhar Textile 2017-02-14 2.41

-4.74%

Dharamsi Morarj 2017-02-13 102.80

1.08%

129.90 41.40
Dharani Finance 2017-02-10 5.89

-4.69%

8.40 3.15
Dharani Sugars 2017-02-11 32.75

-1.21%

71.40 11.50
Dhenu Buildcon 2017-02-13 2.85

0%

3.93 2.85
Dhoot Ind Fin 2017-02-13 36.50

-2.8%

51.70 20.20
DHP 2017-02-13 322.00

-2.92%

340.00 77.00
Dhruv Estates 2017-01-17 24.25

4.98%

39.15 14.68
Dhruva Capital 2017-02-10 7.20

3.45%

10.00 6.96
Dhunseri Invest 2017-02-09 171.05

-1.53%

215.00 117.60
Dhunseri Petro 2017-02-07 76.00

-0.26%

100.00 66.60
Dhunseri Tea 2017-02-07 310.00

0%

356.60 213.00
Dhyana Finstock 2017-02-11 135.30

-9.98%

406.00 135.30
Diamant Infra 2017-02-14 0.89

-4.3%

1.33 0.46
Diamines Chem 2017-01-25 57.25

-1.55%

73.00 30.60
Diamond Info 2017-02-14 2.12

4.95%

3.23 0.82
Diamond Power 2017-02-14 39.25

-1.01%

63.15 22.05
Diana Tea 2017-02-14 22.30

-5.51%

26.70 15.05
DIC India 2017-02-08 470.00

-2.07%

745.75 443.00
Digjam 2017-02-08 11.33

-0.18%

19.06 8.35
DIL 2017-02-13 777.90

2.91%

899.00 612.00
Diligent Ind 2017-02-14 24.95

0%

30.00 13.20
Dilip Buildcon 2017-02-08 285.70

0.56%

316.95 178.60
Dion Global 2017-02-07 67.95

0.52%

151.00 61.25
Disa India 2017-02-09 5000.00

2.42%

5450.00 3555.00
Dish TV 2017-01-30 93.50

-0.58%

109.90 65.25
Dishman Pharma 2017-02-13 224.75

-1.77%

267.95 127.60
Divinus Fabrics 2017-02-14 182.50

-5%

465.00 163.20
Divis Labs 2017-02-04 749.30

-0.25%

1380.00 672.20
Divya Jyoti Ind 2017-02-13 7.36

4.99%

7.85 3.35
Divyashakti 2017-01-30 116.50

-0.43%

176.95 66.65
DJS Stock 2017-02-14 0.97

-4.9%

1.36 0.56
DLF 2017-02-14 148.50

1.75%

169.60 72.50
Dolat Investmen 2017-02-14 2.51

-3.46%

4.32 1.58
Dollex Ind 2017-02-14 3.80

-3.06%

5.13 1.81
Dolphin Medical 2017-02-14 2.08

1.96%

2.08 0.65
Dolphin Offshor 2017-02-02 123.35

-1.48%

142.90 67.10
Donear Ind 2017-02-14 70.95

3.58%

80.40 13.90
DQ Entertain 2017-02-09 20.40

-1.45%

47.55 17.90
Dr Agarwals Eye 2017-01-28 295.50

-1.5%

335.90 145.80
Dr Lal PathLab 2017-02-02 987.50

0.22%

1278.55 550.00
Dr Reddys Labs 2017-02-04 2890.15

-0.31%

3689.00 2703.27
Dredging Corp 2017-02-10 450.00

-0.77%

496.20 290.00
DS Kulkarni 2017-02-04 62.00

-1.59%

120.30 54.55
DSJ Comm 2017-01-31 0.36

-2.7%

0.90 0.31
Ducon Infratech 2017-02-14 65.20

-4.96%

92.10 12.70
Dugar Housing 2017-01-31 4.20

5%

4.20 4.00
Duke Offshore 2017-01-17 105.50

-0.75%

126.70 36.30
Duncan Eng 2017-02-09 75.10

0.07%

143.70 62.00
Duncans Ind 2017-02-14 9.10

4.12%

17.05 7.51
Duro Pack 2017-02-08 18.50

-4.64%

20.55 5.62
Dutron Polymers 2017-01-31 114.60

-4.98%

176.70 54.85
Dwarikesh Sugar 2017-02-04 405.65

-0.48%

461.00 70.40
Dwitiya Trading 2017-01-25 289.00

1.99%

309.20 248.80
Dynacons Sys 2017-02-14 17.50

0%

26.79 9.51
Dynamatic Tech 2017-02-13 2951.00

0.55%

3650.00 129.25
Dynamic Archist 2017-01-23 12.50

25%

12.50 10.00
Dynamic Ind 2017-02-14 57.50

-1.79%

82.90 26.10
Dynamic Micro 2017-02-14 9.75

4.95%

9.75 5.25
Dynamic Portfol 2017-02-10 2.41

-4.37%

13.44 2.41
Dynavision 2017-02-07 61.95

5%

65.00 21.30
Dynemic Product 2017-02-11 139.20

-0.96%

159.90 41.00
E-Land Apparel 2017-02-14 25.00

-1.77%

62.85 20.10
East Buildtech 2017-02-10 7.00

0%

7.00 5.83
East Coast Stee 2017-01-31 39.95

-4.99%

84.00 38.00
Eastern Gases 2017-02-14 57.65

0%

57.65 21.00
Eastern Silk 2017-02-10 2.70

-1.46%

4.11 1.90
Eastern Sugar 2017-02-10 1.08

-3.57%

1.21 0.55
Eastern Treads 2017-02-09 119.00

-3.25%

259.00 67.10
Easun Reyrl 2017-02-14 25.80

3.2%

58.75 22.95
ECE Industries 2017-02-10 140.00

-3.45%

187.50 85.00
eClerx Services 2017-02-08 1346.60

-1.17%

1775.00 1190.00
Eco Recycling 2017-02-03 39.30

0.13%

55.00 32.85
Ecoboard Inds 2017-02-11 6.19

4.92%

7.39 2.57
Econo Trade 2017-02-06 48.05

-4.95%

62.20 30.80
Ecoplast 2017-02-09 90.00

-0.77%

130.00 55.00
ECS Biztech 2017-01-31 19.10

2.96%

34.30 11.85
Edelweiss 2017-02-09 135.00

5.43%

136.00 44.40
Educomp Sol 2017-02-13 11.06

0%

18.25 8.75
Eduexel Info 2017-02-13 2.48

4.64%

15.85 2.16
Edynamics Sol 2017-02-13 9.30

3.68%

11.54 3.64
Effingo Textile 2017-02-13 56.45

-4.97%

110.25 56.45
Eicher Motors 2017-02-01 24770.00

-1.05%

26601.95 14817.75
EID Parry 2017-02-07 290.05

-0.94%

309.70 150.30
EIH 2017-01-23 103.60

1.62%

137.80 85.90
EIH Assoc Hotel 2017-01-24 339.00

6.1%

379.10 207.50
Eimco Elecon 2017-01-14 505.00

0.28%

532.50 275.80
Ekam Leasing 2017-02-06 4.69

4.92%

4.69 4.06
El Forge 2017-02-13 4.30

0%

8.35 3.78
Elango Ind 2017-01-31 4.08

-4.9%

11.38 4.08
Elantas Beck 2017-02-21 1776.25

0.86%

1879.00 1160.00
Elcid Investmen 2017-01-19 2.73

-78.33%

Eldeco Housing 2017-02-14 605.50

-1.66%

763.00 195.00
Elecon Eng 2017-02-08 53.55

-1.56%

92.75 42.70
Electrosteel 2017-01-28 27.35

-0.55%

30.30 16.75
Electrosteel St 2017-02-02 4.90

-2%

6.62 2.42
Electrotherm 2017-02-13 188.00

-2.41%

252.80 36.00
Elegant Flori 2017-02-14 4.66

-4.9%

6.56 4.30
Elegant Marble 2017-02-07 107.05

-0.88%

163.80 74.30
Elgi Equipments 2017-02-10 217.80

0.3%

220.00 118.70
Elixir Cap 2017-02-03 36.00

-3.36%

51.95 32.00
Ellenbarrie Ind 2017-02-13 324.00

-4.71%

415.80 232.00
Ellora Paper 2017-02-13 54.20

-5%

Elnet Tech 2017-01-27 116.00

0.83%

126.90 57.00
Elpro Int 2017-02-06 59.50

-0.34%

63.45 24.05
Elque Polyester 2017-02-14 10.20

-7.69%

Eltrol 2017-02-13 0.26

0%

0.37 0.20
EMA India 2017-02-07 23.70

0%

30.00 20.00
Emami 2017-01-30 1077.50

-0.06%

1260.80 901.00
Emami Infra 2017-02-10 63.85

0.63%

90.40 30.25
Emami Paper 2017-01-31 110.00

0.87%

152.20 37.00
Emco 2017-02-23 29.10

-2.02%

37.40 21.75
Emed.com Techno 2017-02-14 13.83

-4.95%

17.79 8.10
Emerald Leasing 2017-02-14 47.50

-5%

50.00 21.10
Emgee Cables 2017-02-10 13.08

0%

13.08 6.30
Emkay Global 2017-01-30 63.75

0.16%

88.35 45.80
Emmbi Ind 2017-02-11 132.30

-0.26%

145.90 44.50
Emmessar Biotec 2017-01-20 25.70

-4.81%

28.45 9.26
Emmsons Intl 2017-02-14 8.49

-2.64%

12.20 6.95
Empee Distiller 2017-02-13 53.65

-0.92%

115.85 44.50
Empee Sugars 2017-02-13 6.69

-0.89%

9.93 3.94
Empire Ind 2017-01-24 1621.00

-1.45%

1995.00 1360.00
Empower India 2017-02-11 0.49

0%

0.51 0.32
Enbee Trade 2017-02-13 96.00

4.07%

99.75 49.00
Encore Software 2017-02-14 7.10

4.41%

7.99 3.66
Endurance Techn 2017-02-08 690.40

3.38%

703.90 472.00
Energy Dev 2017-02-12 45.00

0%

249.20 34.20
EngineersInd 2017-02-10 147.85

-2.02%

169.90 71.63
Enkei Wheels 2017-02-03 165.00

-1.43%

221.00 116.00
Ennore Coke 2017-02-14 5.85

4.46%

9.27 3.73
Ensa Steel 2017-02-13 3.02

4.86%

6.74 1.70
Ent Network Ind 2017-02-13 769.05

-0.25%

907.95 622.00
Enterprise Intl 2017-01-30 11.30

2.08%

11.31 2.96
Envair Electro 2017-01-27 27.90

4.89%

29.80 14.90
Eon Electric 2017-02-11 63.40

-1.48%

91.55 43.05
EPC Industrie 2017-01-31 144.20

-1.1%

190.00 113.10
EPIC Energy 2017-02-14 8.60

-4.12%

15.41 7.17
Epsom Prop 2017-02-13 4.89

2.95%

9.60 4.52
Equitas Holding 2017-02-01 179.70

0.34%

206.00 110.00
Era Infra Eng 2017-02-09 1.43

-4.67%

4.67 1.40
Eros Intl 2017-02-10 212.00

-1.83%

274.00 125.90
ERP Soft System 2017-02-13 69.50

-4.99%

77.00 69.50
Esaar (India) 2017-02-13 0.59

0%

1.67 0.59
Esab India 2017-02-09 585.00

-2.3%

674.00 435.00
Escorts 2017-02-09 420.15

-1.18%

427.40 112.70
Escorts Finance 2017-02-13 10.30

0.59%

19.18 3.54
Esha Media 2017-02-10 8.12

4.91%

17.00 4.50
Eskay Knit 2017-02-10 0.28

-3.45%

0.70 0.27
ESS DEE 2017-02-14 49.50

-1.1%

324.70 39.05
Essar Sec 2017-02-14 27.00

-0.18%

34.70 20.10
Essar Shipping 2017-02-14 27.10

0%

38.00 20.15
Essel Propack 2017-02-02 228.95

0.42%

264.30 132.50
Ester Ind 2017-02-07 38.90

-0.26%

108.15 33.95
ETT 2017-02-14 17.25

4.55%

57.50 15.00
Eureka Ind 2017-02-06 3.50

42.86%

Euro Ceramics 2017-02-10 5.92

-2.95%

10.15 2.61
Euro Leder 2017-02-11 14.50

-1.69%

18.90 7.51
EuroMult 2017-02-10 2.13

4.93%

3.88 1.23
Eurotex 2017-02-11 32.55

-1.81%

40.85 18.20
Eveready Ind 2017-01-27 251.00

-1.32%

318.15 190.00
Everest Ind 2017-01-25 189.25

0.8%

328.00 182.00
Everest Kanto 2017-02-09 32.35

-4.15%

42.30 9.00
Everest Market 2017-02-11 4.54

4.37%

14.04 4.35
Everest Organic 2017-02-13 70.00

-1.62%

77.00 12.50
Evergreen Tex 2017-01-31 4.55

-11.65%

Everlon Synth 2017-02-13 1.80

-2.7%

2.11 0.92
Excel 2017-02-03 361.05

0.29%

496.00 140.00
Excel Castronic 2017-02-09 2.90

-0.34%

9.80 2.70
Excel Crop Care 2017-02-02 1766.15

1.79%

2009.00 897.00
Excel Realty 2017-02-11 39.70

-1.24%

55.25 23.50
Exdon Trading 2017-02-11 270.40

-4.99%

381.45 14.21
Exide Ind 2017-01-25 212.00

-0.56%

223.00 0.28
ExplicitFinance 2017-02-09 4.99

-4.95%

7.56 4.99
Expo Gas Cont 2017-02-14 11.05

0.91%

13.81 4.33
Extol Comm 2017-02-13 36.00

-4.89%

F Mec Intl. 2017-02-10 3.05

-69.5%

10.00 3.05
Facor Alloys 2017-02-08 3.03

0%

3.03 0.70
Facor Steels 2017-02-07 0.32

3.23%

0.50 0.25
Facor Steels 2017-01-10 0.32

3.23%

0.50 0.25
FAG Bearings 2017-02-14 4110.00

0.4%

4998.00 3706.50
Fairchem Spec 2017-02-01 482.85

-1.22%

560.00 170.00
Fairdeal Fila 2017-02-11 29.80

2.23%

41.75 19.25
Farmax India 2017-02-13 0.12

9.09%

0.32 0.09
Farry Ind 2017-02-07 4.60

-4.96%

5.99 2.03
Fast Track 2017-02-08 0.58

-1.69%

2.19 0.55
Faze Three Exp 2017-01-21 110.00

0.36%

117.45 9.76
FCS Software 2017-02-13 0.30

0%

0.60 0.25
FCS Software 2017-02-09 0.30

0%

0.60 0.25
Fedders Lloyd 2017-02-09 73.00

-1.62%

109.25 57.20
Federal Bank 2017-01-19 84.05

-0.12%

87.35 41.35
Federal-Mogul 2017-02-04 495.00

0.23%

591.40 271.00
Fenoplast 2017-02-11 52.30

4.91%

60.65 35.25
Ferro Alloys 2017-02-09 9.01

-1.1%

10.75 3.90
Fervent Synergi 2017-01-19 28.55

0.18%

37.15 18.25
FGP 2017-02-02 1.87

-4.59%

4.59 1.73
Fiberweb India 2017-01-30 278.35

1.16%

290.00 16.00
Ficom Industrie 2017-02-09 32.90

0%

53.65 14.25
FIEM Ind 2017-02-13 971.25

-1.53%

1509.95 655.00
Filatex Fashion 2017-02-14 4.77

-1.24%

12.23 4.43
Filatex India 2017-02-14 69.15

-3.35%

92.05 32.65
Filmcity Media 2017-02-10 0.76

-3.8%

0.99 0.35
Filtron Enginee 2017-02-14 10.00

0%

10.00 6.42
Fine-line Circ 2017-02-14 11.85

0%

14.15 7.92
Fineotex Chem 2017-02-10 34.30

-1.58%

41.30 19.50
Finkurve Fin 2017-02-08 24.50

0%

33.25 11.66
Finolex Cables 2017-02-14 445.00

0.95%

472.15 201.00
Finolex Ind 2017-02-04 531.00

-0.22%

540.90 259.50
First Custodian 2017-02-14 14.30

4.99%

15.61 6.14
First Financial 2017-02-13 21.40

-4.89%

24.50 7.10
First Winner 2017-02-13 3.43

-4.99%

4.34 1.91
Firstobject Tec 2017-02-14 16.05

3.55%

16.40 4.96
Firstsource Sol 2017-01-31 43.65

-0.57%

53.65 28.85
Fischer Inorg 2017-02-14 2.01

4.69%

3.65 1.63
Five X Tradecom 2017-02-04 1.01

3.06%

1.01 0.43
Flag Finin 2017-01-28 3.49

-4.9%

6.30 2.61
Flex Foods 2017-02-10 96.95

0.88%

147.80 47.50
Flexituff Intl 2017-02-14 198.90

-3%

244.80 163.00
Flora Corporati 2017-02-14 17.25

3.54%

18.90 10.00
Flora Textiles 2017-01-31 8.55

0.12%

8.55 8.54
Florence Invest 2017-02-02 625.00

1.13%

790.00 289.80
Fluidomat 2017-02-14 171.00

-1.1%

226.00 151.00
Focus Ind 2017-02-13 2.50

-4.58%

11.60 1.54
Fomento Resorts 2017-02-11 123.00

0.41%

148.90 91.60
Foods and Inns 2017-02-11 1250.00

5.23%

1325.00 424.00
Forbes Gokak 2017-01-20 1785.20

-0.11%

2695.00 1078.00
Force Motors 2017-01-21 4205.35

0.47%

4839.00 2180.00
Fortis Health 2017-02-14 195.65

3.74%

205.00 141.10
Fortis Malar 2017-02-09 75.00

0.67%

102.20 45.00
Fortune Fin Ser 2017-01-31 336.00

5.15%

410.00 106.00
Fortune Intl 2017-02-14 22.10

4.99%

33.00 21.05
Foseco India 2017-02-08 1340.00

0%

1574.00 1070.00
Foundry Fuel 2017-02-10 4.15

-4.6%

8.46 3.28
Fourth Gen Info 2017-02-13 4.05

-4.93%

7.56 2.58
Fraser and Comp 2017-02-11 9.99

0.3%

66.95 9.26
Fredun Pharmace 2017-02-13 61.00

0%

61.00 10.00
Freshtrop Fruit 2017-01-24 100.60

4.36%

128.00 62.50
Frontier Cap 2017-02-14 3.72

-97.47%

3.72 3.72
Frontier Info 2017-02-14 1.33

-5%

1.70 0.38
Frontier Spring 2017-02-09 38.60

-3.14%

44.45 21.00
Frontline Sec 2017-02-09 35.25

0%

40.20 16.60
Frontline Sol 2017-02-13 8.27

-19.94%

31.35 8.27
Frontline Trans 2017-02-14 23.55

-4.85%

32.00 21.50
Fruition Vent 2017-02-08 14.90

-4.79%

22.90 14.90
Funworld Tour 2017-01-31 4.09

4.87%

Future Consumer 2017-02-11 28.00

-1.23%

29.30 18.10
Future Ent 2017-02-02 27.80

0.18%

172.85 14.20
Future Life 2017-02-13 182.25

-1.8%

209.25 69.60
Future Market 2017-02-13 51.00

-1.54%

59.50 17.60
Future Retail 2017-02-07 234.15

0.04%

262.20 116.10
Futuristic 2017-02-10 2.36

4.89%

Futuristic Sec 2017-02-10 11.25

-2.17%

18.75 11.25
Futuristic Sol 2017-02-01 48.00

3.45%

75.00 37.00
G-Tech Info 2017-02-10 2.88

1.77%

7.96 2.78
G.D. Trading 2017-02-14 0.00

0%

Gabriel India 2017-02-02 113.80

-0.87%

129.75 75.15
Gaekwar Mills 2017-01-12 66.85

4.95%

Gagan Gases 2017-01-30 5.60

-4.76%

13.53 5.35
Gagan Polycot 2017-02-07 3.55

4.41%

5.40 2.52
GAIL 2017-02-10 517.10

-0.35%

530.20 290.65
Gajanan Sec 2017-02-10 10.26

4.91%

24.95 9.78
Gajra Bevel Gea 2017-02-13 3.09

4.75%

4.10 2.22
Galada Finance 2017-01-28 20.70

-4.83%

22.50 13.84
Galada Telecom 2017-02-11 8.15

-6.11%

25.90 7.21
Galaxy Agrico 2017-02-13 21.50

-4.02%

22.40 17.10
Galaxy Bearings 2017-02-11 12.50

4.95%

12.50 3.96
Galaxy Commerci 2017-02-14

%

Galaxy Con 2017-02-13 2.05

-48.75%

Galaxy Ent 2017-02-13 17.20

2.69%

30.95 12.91
Gallantt Ispat 2017-01-19 485.55

-0.2%

690.00 368.00
Gallantt Metal 2017-02-13 42.75

-2.84%

55.00 21.80
Gammon India 2017-02-15 12.51

-1.42%

21.50 10.35
Gammon Infra 2017-02-07 3.97

0.76%

7.80 3.41
Gandhi Spl Tube 2017-01-24 335.00

2.81%

352.75 200.00
Ganesh Benzo 2017-02-10 35.80

0.99%

45.45 16.11
Ganesh Forgings 2017-03-15 2.00

-3.38%

2.71 1.20
Ganesh Foundry 2017-02-13 0.00

0%

Ganesh Holdings 2017-02-07 0.00

0%

Ganesh Housing 2017-02-14 78.15

-0.51%

95.98 56.76
Ganesha Ecosph 2017-02-01 209.40

0.29%

239.85 112.00
Ganga Papers 2017-02-14 10.42

-2.16%

23.25 9.53
Gangotri Cement 2017-02-14 1.00

0%

Gangotri Textil 2017-02-14 0.93

-1.06%

2.52 0.73
Ganon Trading 2017-02-08 3.15

5%

3.15 1.88
Garden Silk 2017-02-14 30.65

0.49%

41.20 21.00
Garg Furnace 2017-02-15 9.00

-3.33%

15.15 6.65
Garnet Construc 2017-02-13 13.50

3.53%

23.95 10.25
Garnet Intl 2017-02-14 500.00

0.06%

505.00 150.00
Garodia Chemica 2017-02-13 30.45

0.16%

45.60 30.40
Garuda Clays 2017-02-08 26.00

4%

30.95 15.95
Garware Marine 2017-02-09 12.00

2.56%

35.00 8.25
Garware Poly 2017-02-08 122.50

-0.08%

158.45 84.10
Garware Synth 2017-02-14 7.20

-2.57%

23.60 6.02
Garware Wall 2017-02-13 662.00

2.14%

679.70 270.00
Gateway Distri 2017-02-08 253.10

0.84%

359.60 205.60
Gati 2017-02-07 123.25

-0.12%

189.45 94.60
Gaurav Mercant 2017-02-13 11.70

4.93%

14.20 10.00
Gayatri Bio 2017-02-14 15.95

0.38%

21.10 7.57
Gayatri Project 2017-02-14 136.90

-1.62%

158.00 96.40
Gayatri Sugars 2017-02-10 9.28

2.32%

13.68 1.78
Gayatri Tissue 2017-02-14 54.05

4.95%

Gccl Constr 2017-01-31 3.00

-18.92%

GCCL Infrastruc 2017-01-31 0.00

0%

GDL Leasing 2017-01-30 7.57

4.99%

GE Power India 2017-02-02 609.00

-1.58%

702.00 440.50
GE Shipping 2017-01-16 367.55

-0.8%

410.40 275.00
GE Shipping 2017-02-03 367.55

-0.8%

410.40 275.00
GE T&D India 2017-01-30 302.70

1.49%

525.00 285.00
GEE 2017-02-11 43.25

-4.63%

58.50 32.00
GeeCee Ventures 2017-02-08 128.10

-0.47%

219.95 83.70
Geefcee Fin 2017-01-31 14.25

-5%

34.00 14.25
Geep Industrial 2017-02-13 129.65

4.98%

159.00 95.00
Geetanjali Cred 2017-02-14 4.70

-0.21%

24.00 4.48
Gem Spinners 2017-02-14 2.60

4%

2.62 2.28
Gemini Comm 2017-02-14 1.79

-1.65%

5.75 1.34
Gemstone Inv 2017-02-13 0.54

0%

0.54 0.17
Generic Eng 2017-02-14 113.75

1.79%

114.50 12.50
Genesys Int 2017-02-14 168.35

-1.58%

183.00 40.40
Gennex Labs 2017-02-14 5.25

-2.78%

14.84 5.15
Genomic Valley 2017-02-11

%

Genus Paper 2017-02-10 4.93

-0.2%

7.54 3.62
Genus Power 2017-01-31 40.10

-0.99%

62.50 32.70
Geojit BNP 2017-01-27 41.90

0%

45.00 27.00
Geometric 2017-01-16 258.00

0.57%

265.00 136.05
GG Auto Gears 2017-02-06 4.90

3.81%

GG Dandekar 2017-01-27 55.00

-1.61%

63.90 48.00
GI Engineering 2017-02-14 4.69

-4.48%

7.30 2.65
GIC Housing Fin 2017-01-23 320.70

1.52%

354.00 181.35
Gilada Finance 2017-01-24 12.20

0%

17.52 7.26
Gillanders Arbu 2017-02-14 62.35

-2.5%

81.00 48.50
Gillette India 2017-02-07 4100.00

0.16%

4888.00 3805.00
Gini Silk Mills 2017-02-10 385.00

3.55%

505.00 161.00
Ginni Filaments 2017-02-08 27.70

1.09%

32.65 13.80
Girdhari Sugar 2017-02-13 8.54

-4.9%

17.85 5.40
Gita Renewable 2017-02-10 17.10

4.91%

25.25 10.00
Gitanjali Gems 2017-02-14 65.30

0.08%

93.60 29.95
GK Consultants 2017-02-09 6.52

-4.96%

135.90 5.75
GKB Ophthalmics 2017-02-13 149.00

-2.49%

183.90 55.00
Glance Fin 2017-02-06 41.25

1.73%

55.05 21.30
GlaxoSmith Con 2017-02-13 5219.00

2.31%

6800.00 4650.00
GlaxoSmithKline 2017-02-11 2660.10

-0.52%

3850.00 2600.00
Glenmark 2017-02-02 933.05

-1.21%

995.75 671.50
Glittke Granite 2017-02-14 2.41

1.26%

3.10 1.52
Global Cap Mkts 2017-02-14 7.12

-6.93%

9.21 3.16
Global Films 2017-02-10 118.50

-0.42%

Global Infra 2017-02-13 8.82

-2%

11.40 8.75
Global Land 2017-02-10 1.71

0%

2.55 1.70
Global Offshore 2017-02-07 57.00

-1.55%

393.70 51.10
Global Vectra 2017-02-10 104.10

-0.9%

149.00 62.40
Globe Commercia 2017-02-14

%

Globe Industria 2017-02-03

%

Globus Corp 2017-02-14 0.22

4.76%

0.34 0.08
Globus Corp 2017-02-04 0.22

4.76%

0.34 0.08
Globus Spirits 2017-02-02 79.15

-1.31%

115.90 50.30
Gloster 2017-01-31 507.00

-0.62%

575.05 170.75
GM Breweries 2017-01-05 484.15

-0.45%

928.20 430.00
GMM Pfaudler 2017-01-24 523.40

2.14%

592.00 216.10
GMR Infra 2017-02-13 14.88

-0.13%

18.60 9.84
GNA Axles 2017-01-19 198.15

-0.58%

275.55 171.10
GNFC 2017-01-23 262.85

-2.23%

292.00 65.45
Goa Carbon 2017-01-13 108.15

3.99%

141.00 62.10
GOCL Corp 2017-02-09 345.10

2.86%

375.00 120.00
Godavari Drugs 2017-02-09 39.00

-1.89%

70.50 30.05
Godawari Power 2017-02-07 96.55

0.36%

111.00 48.00
Godfrey Phillip 2017-02-02 1034.00

0.43%

1660.25 795.00
Godrej Consumer 2017-01-30 1664.00

-2.31%

1748.90 1120.00
Godrej Ind 2017-02-14 505.80

0.25%

524.90 290.35
Godrej Prop 2017-02-02 367.30

0.41%

394.80 266.40
Goenka Business 2017-02-10 84.25

0%

249.00 65.55
Goenka Diamond 2017-02-14 0.74

1.37%

2.40 0.68
Gogia Capital 2017-01-30 26.00

0%

71.60 25.30
Gokak Textiles 2017-02-13 48.70

0.41%

73.00 41.00
Gokaldas Export 2017-02-03 60.95

1.92%

132.50 40.45
Gokul Agro 2017-02-10 20.25

2.27%

314.40 17.70
Gokul Refoils 2017-02-14 20.85

-2.11%

26.70 10.00
GOL Offshore 2017-02-14 20.55

-1.67%

60.70 18.50
Golconda Engine 2017-02-08 0.00

0%

Gold Coin Healt 2017-02-13 10.65

4.41%

20.80 9.06
Gold Line 2017-02-13 15.15

0%

31.22 12.97
Gold Rock Inves 2017-02-10 8.66

4.97%

Goldcrest Fin 2017-01-31 34.70

4.99%

45.85 21.50
Golden Capital 2017-02-13 42.30

0.95%

43.40 10.00
Golden Carpe 2017-02-08 4.65

4.97%

6.27 3.17
Golden Crest Ed 2017-02-11 15.17

4.98%

15.17 10.00
Golden Goenka 2017-02-08 7.13

-1.79%

7.69 3.00
Golden Legend 2017-02-11 109.80

-4.94%

356.00 109.30
Golden Property 2017-02-06 20.60

-4.63%

24.70 10.00
Golden Tobacco 2017-02-13 69.85

2.72%

75.25 33.80
Goldiam Inter 2017-02-13 72.85

1.75%

94.00 38.50
Goldstone Infra 2017-02-11 45.30

-3.62%

51.50 15.10
Goldstone Tech 2017-02-14 9.89

0.51%

11.90 3.81
Golechha Global 2017-02-11 8.53

-4.91%

13.02 7.85
Golkonda Alum 2017-02-14 3.22

4.89%

5.80 2.90
Golkunda Diamon 2017-02-13 20.00

0%

28.50 16.35
Gontermann 2017-02-10 7.08

4.73%

10.67 5.33
Good Luck 2017-02-10 84.00

-1.64%

134.40 75.95
Goodricke Group 2017-02-13 297.00

4.3%

302.00 149.50
Goodyear 2017-02-08 714.00

0.04%

921.00 443.10
Gopal Iron 2017-02-09 12.00

1.27%

17.30 6.30
Gopala Poly 2017-02-08 61.15

-0.97%

64.50 16.20
Gorani Ind 2017-01-31 12.30

4.68%

16.75 8.45
Gothi Plascon 2017-01-23 11.06

4.93%

11.06 6.35
Govind Poy Oxyg 2017-02-07 0.00

0%

Govind Rubber 2017-02-14 27.90

-3.13%

30.00 14.20
Gowra Leasing 2017-01-30 20.10

-4.06%

30.00 13.22
Goyal Associate 2017-02-13 0.68

4.62%

GP Petroleums 2017-02-06 85.75

-2.06%

98.40 42.55
GPT Infra 2017-02-09 243.05

-2.78%

299.85 130.10
Grand Foundry 2017-02-13 0.85

-22.73%

Grandeur Prod 2017-02-13 16.52

3.77%

16.52 10.00
Grandma Trading 2017-02-14 7.60

0%

33.00 7.60
Granules India 2017-01-28 128.65

0.04%

164.45 91.45
Graphic Charts 2017-02-07 1.75

-23.91%

Graphite India 2017-02-14 101.95

0.44%

110.30 64.20
Grasim 2017-01-30 1023.35

-2.32%

1077.20 648.41
Gratex Ind 2017-02-09 10.90

0%

11.71 9.00
Grauer and Weil 2017-02-13 37.65

-0.66%

44.50 20.10
Graviss Hosp 2017-01-31 21.00

-0.47%

27.20 17.55
Gravita India 2017-02-03 46.35

0.22%

49.00 16.00
Gravity India 2017-02-03 3.80

-5%

5.34 1.90
Greaves Cotton 2017-02-14 159.80

2.27%

165.50 114.20
Green Fire Agri 2017-01-23 1.42

4.41%

3.11 1.24
Greencrest Fin 2017-02-13 61.70

0%

63.95 59.90
Greenlam Ind 2017-02-07 650.00

-2.99%

865.00 405.10
Greenply Ind 2017-01-24 292.25

-0.76%

306.30 152.00
Greycells Edu 2017-02-09 41.50

1.22%

41.65 19.00
Grindwell Norto 2017-02-01 333.25

-1.2%

385.50 287.50
GRM Overseas 2017-02-11 94.90

3.15%

96.20 39.05
Gromo Trade 2017-02-13 480.00

-4.53%

656.00 15.03
Grovy India 2017-01-30 42.35

4.96%

42.35 10.00
GRP 2017-02-03 1585.00

-2.07%

1793.20 861.25
GRUH Finance 2017-01-13 372.75

1.25%

390.05 226.30
GS Auto 2017-02-14 14.55

-1.69%

23.00 11.65
GSB Finance 2017-02-08 9.31

0%

10.15 3.83
GSFC 2017-01-23 116.05

-0.77%

121.50 57.65
GSL Nova Petro 2017-02-14 2.01

0%

2.43 0.41
GSL Securities 2017-01-31 1.22

0%

1.72 1.17
GSS Infotech 2017-02-10 23.95

-3.43%

43.85 20.05
GTL 2017-01-31 18.50

8.82%

24.60 10.50
GTL Infra 2017-01-24 4.95

16.2%

7.24 1.63
GTN Industries 2017-02-07 16.75

4.04%

24.65 9.00
GTN Textiles 2017-02-13 14.30

-1.38%

18.83 8.12
GTV Engineering 2017-02-13 16.70

-4.57%

31.40 10.00
Gufic Bio 2017-02-14 57.30

-0.61%

66.50 33.30
Guj Alkali 2017-01-27 382.75

-0.84%

434.00 130.10
Guj Amb Exports 2017-02-04 113.05

-0.92%

119.45 35.50
Guj Auto Gears 2017-02-13 228.00

-0.41%

314.70 164.00
Guj Borosil 2017-02-09 82.45

-0.18%

120.00 43.30
Guj Carbon 2017-02-09 0.64

0%

1.68 0.64
Guj Containers 2017-02-06 9.51

4.97%

15.95 9.06
Guj Cotex 2017-01-27 5.00

1.63%

5.17 2.09
Guj Craft Ind 2017-02-13 23.55

-4.85%

28.70 12.35
Guj Credit 2017-01-31 17.55

-1.96%

28.15 15.35
Guj Flourochem 2017-02-09 506.80

-1.52%

666.65 7.14
Guj Foils 2017-02-07 22.60

-0.88%

60.00 18.50
Guj Hotels 2017-01-23 128.70

-0.89%

144.70 101.90
Guj Ind Power 2017-02-09 105.00

-1.82%

116.50 74.40
Guj Inject Kera 2017-02-13 1.55

-1.27%

Guj Intrux 2017-01-27 58.85

-3.29%

87.75 39.40
Guj Investa 2017-02-13 4.00

0%

11.30 4.00
Guj Lease Fin 2017-01-25 3.16

-4.82%

3.48 1.28
Guj Meditech 2017-02-06 3.66

4.87%

4.63 1.01
Guj Mineral 2017-02-07 116.30

0.35%

123.10 52.35
Guj NRE Coke 2017-02-11 2.82

-0.35%

4.49 2.45
Guj Petrosynth 2017-02-14 23.90

-3.24%

34.45 13.36
Guj Poly AVX 2017-02-08 10.80

0%

16.90 7.25
Guj Raffia Ind 2017-02-09 14.10

0.71%

20.50 5.75
Guj Sidhee Cem 2017-01-25 26.95

1.51%

36.25 21.00
Guj Stat Fin 2017-02-13 3.39

0%

4.41 2.28
Guj State Petro 2017-02-06 158.30

-0.19%

172.90 119.00
Guj Terce Labs 2017-02-02 14.25

4.78%

18.20 6.60
Guj Themis 2017-02-14 49.60

1.22%

90.00 40.05
Guj Toolroom 2017-02-07 23.50

2.84%

29.95 1.90
Gujarat Apollo 2017-02-09 145.60

-0.61%

180.60 113.10
Gujarat Bitumen 2017-02-14 21.20

-4.72%

37.20 18.70
Gujarat Gas 2017-02-06 623.00

0.24%

690.35 477.00
Gujarat Metal 2017-02-14 27.90

4.89%

33.80 20.25
Gujarat Natural 2017-02-14 37.00

-2.63%

78.00 35.45
Gujarat Pipavav 2017-02-01 161.00

2.58%

197.35 121.20
Gujchem Distill 2017-02-10 352.80

0%

352.80 114.10
Gulf Oil Lubric 2017-02-03 734.95

2.64%

780.40 452.10
Gulshan Chem 2017-02-10 3.24

-4.99%

7.29 3.04
Gulshan Poly 2017-02-11 79.20

3.13%

98.00 55.00
GV Films 2017-02-14 0.64

4.92%

1.60 0.59
GVK Power 2017-02-14 6.47

-1.52%

9.77 4.13
Gyan Developers 2017-01-24 6.59

4.94%

11.34 5.99
Gyscoal Alloys 2017-02-10 13.49

-2.1%

15.80 2.70
Haldyn Glass 2017-02-13 38.75

-3.25%

43.45 24.00
Hanung Toys 2017-02-14 4.91

-3.16%

12.78 4.25
Hardcastle 2017-02-04 285.00

-0.7%

386.00 266.00
Hari Govind 2017-02-13 29.75

0%

Haria Apparels 2017-02-14 2.75

1.48%

4.85 2.16
Haria Exports 2017-02-14 7.25

4.77%

11.20 3.71
Harita Seating 2017-02-09 709.00

1.27%

790.00 287.60
Hariyana Metals 2017-02-10 209.00

1.83%

Harmony Capital 2017-01-18 5.69

0%

5.69 5.42
Harrisons Malay 2017-02-09 87.75

-2.39%

95.60 39.80
Haryana Capfin 2017-02-10 25.00

-4.03%

27.85 13.55
Haryana Leather 2017-02-07 46.70

-0.32%

50.45 24.60
Hasti Finance 2017-02-14 8.80

0%

15.75 8.80
Hathway Bhawani 2017-02-10 3.62

0.28%

10.60 3.23
Hathway Cable 2017-02-08 35.85

-1.1%

48.00 24.00
Hathway Cable 2017-01-31 35.85

-1.1%

48.00 24.00
Hatsun Agro 2017-01-18 451.15

0.52%

470.00 279.17
Havells India 2017-01-17 409.10

-0.66%

459.80 259.00
Hawa Engineers 2017-02-14 89.35

4.99%

89.35 24.90
Hawkins Cooker 2017-01-31 2845.00

-0.02%

3610.00 2190.00
Hazoor 2017-02-06 0.83

-4.6%

1.16 0.43
HB Estate Dev 2017-02-14 9.90

-1.98%

12.70 6.28
HB Leasing 2017-02-14 2.09

-5%

3.20 1.51
HB Portfolio 2017-02-10 19.00

-2.56%

22.30 11.00
Hb Stockhol 2017-02-10 16.70

-3.47%

21.00 6.51
HBL Power 2017-02-13 43.50

0.23%

52.20 28.75
HCL Info 2017-01-31 54.30

-0.73%

66.75 30.30
HCL Tech 2017-01-24 842.60

0.69%

889.80 706.50
HDFC 2017-01-30 1385.10

-0.69%

1463.25 455.70
HDFC Bank 2017-01-24 1395.00

-0.3%

1450.00 928.80
HDIL 2017-02-14 68.25

3.64%

108.75 52.25
Healthcare Glob 2017-02-08 238.00

0.46%

262.00 167.00
Healthfore Tech 2017-02-08 26.85

3.47%

49.90 19.10
Healthy Invest 2017-01-30 3.20

4.92%

Heera Ispat 2017-02-14 2.84

4.8%

3.35 2.71
HEG 2017-02-08 194.00

1.6%

203.00 116.10
Heidelberg Cem 2017-02-09 116.15

-1.15%

150.55 60.00
Helpage Fin 2017-02-14 12.50

25%

12.50 10.00
Hem Holdings 2017-02-10 0.00

0%

Hemang Resource 2017-02-11 12.29

2.42%

13.35 7.30
Hemkunta Ind 2017-02-11 7.40

-3.9%

Hemo Organic 2017-02-14 14.50

-2.68%

30.50 10.31
Hercules Hoists 2017-02-10 150.95

-0.36%

197.40 127.30
Herdillia Oxide 2017-02-14 1.14

0.88%

Heritage Foods 2017-01-24 1105.60

-0.46%

1173.85 446.00
Hero Motocorp 2017-02-08 3177.20

0.39%

3739.90 2375.00
Hester Bio 2017-01-19 765.00

0.54%

825.00 337.00
Hexa Tradex 2017-02-09 18.55

-1.59%

23.85 12.00
Hexaware Tech 2017-02-07 220.30

0.57%

273.60 178.10
HFCL 2017-02-14 13.83

1.02%

24.70 11.09
HICS Cements 2017-02-01 1.20

9.09%

High Energy 2017-02-04 219.00

-1.79%

334.50 120.20
High Ground Ent 2017-02-13 29.55

-1.66%

106.26 25.09
High Street Fil 2017-02-10 19.55

-4.87%

116.80 17.60
Hikal 2017-02-01 208.50

-1.49%

256.10 116.60
HIL 2017-01-16 637.00

0.02%

721.00 421.75
Hilton Metal 2017-02-07 18.60

0%

25.50 14.10
Him Fibres 2017-02-13 10.00

2.15%

72.90 9.50
Himadri Special 2017-02-13 43.50

-1.47%

49.40 12.46
Himalaya Granit 2017-02-14 41.45

0%

41.45 12.75
Himalya Intl 2017-01-28 27.00

0.75%

28.05 6.10
Himatsingka Sei 2017-02-01 356.50

-0.89%

384.50 144.95
Hinafil India 2017-01-27 0.42

5%

Hinafil India 2017-02-14 0.42

5%

Hind Adhesives 2017-02-13 58.00

-3.25%

92.00 27.00
Hind Agrigen 2017-02-13 5.05

-19.2%

Hind Aluminium 2017-02-21 94.10

-2.69%

152.00 56.00
Hind Appliances 2017-02-10 2.10

-47.5%

Hind BioScience 2017-01-31 2.40

-4%

5.10 1.37
Hind Commerce 2017-02-14 3.00

-70%

10.00 3.00
Hind Composites 2017-02-13 1607.00

5.34%

2119.00 750.00
Hind Constr 2017-02-02 40.40

-0.12%

45.40 16.60
Hind Copper 2017-02-10 68.20

-2.22%

73.60 42.30
Hind Dorr-Olive 2017-02-13 11.12

-1.42%

21.05 9.00
Hind Everest 2017-02-20 44.65

-5%

61.30 44.65
Hind Flurocarbo 2017-02-10 15.90

4.95%

17.92 4.94
Hind Hardy 2017-01-30 106.00

-0.98%

132.00 75.00
Hind Motors 2017-02-13 11.02

-0.45%

12.80 4.51
Hind Nat Glass 2017-02-10 119.00

-1.49%

154.80 57.15
Hind Org Chem 2017-01-20 24.75

4.87%

30.95 12.20
Hind Rectifiers 2017-02-09 78.75

-1.5%

113.60 58.10
Hind Sanforiser 2017-02-13 13.62

-4.42%

16.00 13.62
Hind Securities 2017-02-13 6.85

-2.84%

20.75 6.85
Hind Syntex 2017-02-11 11.95

0.5%

26.90 8.30
Hind Tin Works 2017-02-13 69.65

-1.83%

84.45 44.10
Hind Wires 2017-02-09 44.65

-4.8%

52.20 27.00
Hind Zinc 2017-02-10 302.20

-0.03%

333.40 135.80
Hindalco 2017-02-13 182.10

1.17%

199.90 58.85
Hindoostan Mill 2017-02-09 362.05

-2.21%

479.00 301.00
Hinduja Found 2017-01-20 34.70

-1.98%

65.00 27.30
Hinduja Global 2017-02-08 615.80

1.08%

637.90 365.00
Hinduja Venture 2017-02-10 514.90

0.62%

600.70 365.10
Hindustan Foods 2017-02-10 160.00

-1.23%

228.80 72.50
Hindustan Housi 2017-02-14 31.35

4.85%

Hindustan Media 2017-01-18 271.15

0.63%

313.50 244.00
Hindustan Udyog 2017-02-07 3.10

0%

Hindusthan Urba 2017-02-02 828.00

6.29%

1470.00 10.00
Hipolin 2017-02-07 45.50

-4.71%

60.95 31.00
Hira Auto 2017-02-14 12.00

-1.64%

Hisar Metal 2017-02-13 41.05

3.53%

48.00 16.33
Hisar Spinning 2017-02-14 7.35

5%

9.04 5.46
Hit Kit Global 2017-02-14 0.35

0%

0.61 0.19
Hitech Plast 2017-02-07 153.20

-1.1%

223.45 112.10
Hittco Prec 2017-02-04 6.56

0.15%

6.56 2.65
HMT 2017-02-10 40.00

0.38%

60.05 32.25
HOEC 2017-01-18 76.25

-1.04%

79.50 26.20
Honda Siel 2017-02-10 1384.00

0.24%

1750.00 1075.75
Honeywell Autom 2017-02-06 9990.00

0.67%

10518.00 7750.60
Horizon Infra 2017-02-09 126.85

9.97%

126.85 29.45
Hotel Leela 2017-02-10 16.30

-0.91%

24.10 15.00
Hotel Rugby 2017-02-10 4.99

-9.11%

8.85 2.63
HOV Services 2017-02-13 186.40

1.11%

204.30 74.35
Howard Hotels 2017-02-10 7.85

4.81%

8.99 5.84
HP Cotton 2017-02-14 38.70

6.61%

78.00 33.55
HPCL 2017-02-13 571.00

3.21%

584.45 122.00
HPL Electric & 2017-02-06 113.20

-1.09%

202.00 74.20
HRB Floricultur 2017-02-14 9.00

-37.93%

HS India 2017-02-13 9.05

-4.74%

9.88 3.97
HSIL 2017-02-02 311.65

2.11%

369.50 224.00
HT Media 2017-01-24 83.15

-0.36%

96.30 69.50
Hubtown 2017-02-13 92.25

-1.86%

128.00 81.55
Huhtamaki PPL 2017-02-21 234.90

-1.72%

327.00 176.90
HUL 2017-01-23 858.35

-0.75%

1527.60 148.30
Hypersoft Techn 2017-01-30 9.71

-4.99%

13.12 8.54
I PowerSolution 2017-02-03 2.40

-4%

3.98 1.70
IB Infotech Ent 2017-02-14 19.00

2.7%

30.50 17.60
ICDS 2017-02-09 42.55

0%

ICICI Bank 2017-01-31 284.45

-0.52%

298.20 180.80
ICICI Prudentia 2017-01-24 357.65

1.74%

368.25 273.65
ICRA 2017-02-09 4139.00

-0.02%

4561.10 3235.00
ICSA 2017-02-14 3.07

1.66%

4.67 2.05
ICVL Steels 2017-01-23 19.20

1.32%

19.20 8.98
IDBI Bank 2017-02-07 81.75

0%

95.70 47.40
Idea Cellular 2017-02-11 119.65

6.4%

149.05 66.00
Ideal Carpets 2017-02-11 3.10

0%

Ideal Optics 2017-02-01 163.00

0.03%

195.50 10.71
IDFC 2017-01-31 53.00

-0.56%

71.20 34.80
IDFC Bank 2017-01-25 62.70

-0.56%

83.45 43.15
IEC Education 2017-02-11 3.72

4.79%

4.60 2.39
IFB Agro 2017-01-28 450.30

-0.83%

518.90 327.20
IFB Industries 2017-01-31 628.00

-2.13%

660.90 281.00
IFCI 2017-02-11 29.70

1.02%

32.60 19.50
IFGL Refractory 2017-02-11 214.50

3.22%

224.00 75.00
IFL Promoters 2017-02-14 0.57

3.64%

0.95 0.22
IFM Impex Globa 2017-02-09 2.99

4.91%

3.15 2.85
IG Petro 2017-02-13 319.00

0.05%

347.00 72.00
Igarashi Motors 2017-02-08 755.05

0.27%

840.00 372.00
IGC Foils 2017-02-08 22.80

4.83%

22.80 10.00
IGL 2017-02-08 1032.25

-0.37%

1070.95 454.00
IIFL Holdings 2017-01-25 370.80

-0.51%

391.90 163.50
IITL Projects 2017-02-08 29.95

-4.92%

33.50 17.15
IKF Tech 2017-02-11 0.80

2.56%

1.31 0.60
ILandFS 2017-02-13 14.00

-0.71%

22.00 12.95
ILandFS Engg 2017-02-10 60.15

-2.35%

74.50 36.80
ILandFS Trans 2017-01-13 98.70

-3%

124.80 64.00
IM+ Capitals 2017-02-10 45.00

4.41%

50.95 21.80
IMC Finance 2017-02-13 29.60

2860%

IMP Powers 2017-02-14 92.00

0.71%

124.95 62.70
Impex FerroTech 2017-02-14 2.21

-1.78%

2.50 1.03
Inani Marbles 2017-02-14 39.90

5%

88.96 27.27
Incap 2017-01-31 32.00

2.24%

38.95 21.80
Inceptum Ent 2017-02-13 12.20

0%

135.00 12.20
Incon Engineers 2017-02-13 11.08

-4.97%

12.91 4.30
Ind & Prud Invt 2017-02-09 1145.00

3.15%

1487.00 732.60
Ind Bank Housin 2017-02-08 28.05

0%

28.05 7.66
Ind Cap 2017-01-27 3.67

0.27%

4.51 2.55
Ind Motor Parts 2017-01-27 780.00

2.54%

995.00 650.00
IND Renewable 2017-02-13 1.56

4.7%

2.15 1.34
IND-AGIV Commer 2017-02-10 24.70

0%

27.00 21.00
Ind-Swift 2017-02-13 5.70

2.33%

8.40 3.85
Ind-Swift Labs 2017-02-14 36.75

-0.68%

56.20 28.90
Indag Rubber 2017-01-12 174.60

0.87%

237.00 145.60
Indbank Merchan 2017-02-08 13.55

1.88%

16.25 6.02
Indergiri Fin 2017-02-11 5.23

0%

6.30 5.23
India Cements 2017-01-27 166.30

-0.78%

173.85 64.00
India Finsec 2017-02-13 19.15

0%

19.15 6.00
India Gelatine 2017-02-14 71.55

-2.12%

98.50 58.00
India Glycols 2017-02-14 163.45

-1.15%

336.75 65.25
India Home Loan 2017-02-06 113.75

2.85%

124.85 35.00
India Infra 2017-02-14 18.05

-1.9%

144.90 17.15
India Lease Dev 2017-02-13 5.94

0%

15.12 5.40
India Nippon 2017-01-27 555.50

1.64%

694.80 315.00
India Radia 2017-02-03 1.60

-23.81%

India Steel 2017-02-03 5.10

1.59%

5.70 1.78
India Sucrose 2017-02-13 39.70

4.61%

40.00 5.90
India Tourism D 2017-02-14 407.65

1.07%

460.00 160.00
Indiabulls Hsg 2017-01-20 864.90

-0.7%

895.00 551.00
Indiabulls Real 2017-01-25 77.55

1.24%

105.25 35.60
Indiabulls Vent 2017-01-25 39.90

8.28%

40.15 13.10
Indiabulls Whol 2017-02-03 26.30

8.9%

34.20 8.65
Indian Acrylics 2017-02-13 16.05

-1.23%

24.80 6.46
Indian Bank 2017-01-25 289.15

0.24%

310.00 76.00
Indian Bright 2017-02-13 18.35

-4.92%

34.65 18.35
Indian Card 2017-02-11 197.50

-0.58%

321.00 175.00
Indian Extract 2017-02-14 18.65

4.78%

21.60 14.15
Indian Hotels 2017-02-03 121.40

-0.45%

143.00 88.50
Indian Hume 2017-02-08 407.00

-0.17%

459.00 136.25
Indian Infotech 2017-02-13 0.24

0%

0.36 0.12
Indian LinkChai 2017-02-14 653.00

-4.99%

723.45 326.75
Indian Metals 2017-02-07 622.00

-1.78%

776.25 101.00
Indian Terrain 2017-02-13 170.00

1.8%

184.90 102.10
Indian Toners 2017-02-04 167.60

-0.56%

176.60 91.00
IndiaNivesh 2017-02-13 40.20

0%

47.50 39.50
Inditrade Capit 2017-02-06 35.00

-2.23%

48.85 23.60
Indo Amines 2017-02-09 71.00

1.28%

96.50 36.50
Indo Asian Fin 2017-02-13 2.49

0%

10.10 2.25
Indo Borax 2017-02-14 267.40

0.85%

401.00 211.50
Indo Cotspin 2017-01-31 11.93

4.93%

17.30 9.57
Indo Count 2017-02-11 160.30

-1.02%

249.69 134.60
Indo Credit Cap 2017-02-09 1.20

-4.76%

Indo Euro 2017-02-14 6.89

-4.97%

8.77 6.65
Indo Gulf Inds 2017-01-25 1.25

-24.24%

Indo Pacific 2017-02-14 1.56

0%

1.59 0.56
Indo Rama Synth 2017-02-08 31.55

-1.87%

42.35 24.45
Indo Tech Trans 2017-02-08 213.50

0.33%

297.95 143.90
Indo Thai Secu 2017-01-20 22.40

-3.24%

29.80 17.10
Indo-City 2017-02-06 3.00

1.35%

3.92 2.09
Indo-Global Ent 2017-02-13 19.00

-5%

21.00 13.12
Indo-National 2017-02-03 929.00

0.45%

1200.00 732.00
Indoco Remedies 2017-01-27 271.30

0.99%

360.35 244.00
Indokem 2017-02-10 18.75

9.97%

24.00 3.80
Indosolar 2017-02-14 7.40

-0.54%

14.20 5.72
Indovation Tech 2017-02-15 15.60

4.7%

79.00 14.20
Indowind Energy 2017-02-08 4.39

0.92%

6.39 3.32
Indra Ind 2017-02-13 8.48

4.95%

21.85 7.39
Indraprastha 2017-01-30 54.85

-0.54%

77.20 45.00
Indrayani Biot 2017-02-11 5.48

-4.7%

9.43 5.06
Indsil Hydro 2017-02-09 67.85

-1.38%

77.45 30.15
Indsoya 2017-02-10 0.00

0%

Indu Nissan 2017-02-01 1.00

0%

Indus Fila 2017-02-14 1.27

-4.51%

4.50 1.27
Indus Finance 2017-02-08 11.59

4.98%

17.30 8.08
IndusInd Bank 2017-01-10 1346.15

1.4%

1364.30 799.00
Industrial Inv 2017-02-09 72.50

-3.91%

99.30 55.10
INEOS Styro 2017-02-09 600.05

-0.51%

775.00 315.00
Inertia Steel 2017-02-10 0.00

0%

Infibeam Incorp 2017-02-13 1410.70

-0.95%

1447.55 431.35
Infinite Comp 2017-02-14 248.55

0.53%

277.00 180.00
Info Drive Soft 2017-02-14 0.19

-5%

0.64 0.14
Info Edge 2017-01-30 848.65

0.87%

1012.00 690.00
Infomedia Press 2017-01-14 5.55

-0.72%

8.90 3.44
Infosys 2017-01-13 1009.05

1.73%

1278.00 900.30
Infra Industrie 2017-01-21 6.52

-4.96%

9.78 5.55
Infraquest Intl 2017-02-10 0.25

0%

Infronics Syst 2017-02-14 7.31

-4.94%

10.89 7.31
Ingersoll Rand 2017-02-14 703.00

-0.29%

840.20 583.00
Inland Printers 2017-02-14 10.74

4.88%

10.74 5.59
Innocorp 2017-02-13 3.46

0%

4.04 1.56
Innovassynth 2017-02-01 15.50

4.73%

15.75 5.02
Innovation Soft 2017-02-13 1.00

4.17%

1.00 0.53
Innovative Tech 2017-02-13 59.45

0.17%

73.00 25.30
Innoventive Ven 2017-02-14 60.85

-1.93%

62.05 60.85
INOX Leisure 2017-01-24 236.95

-1.23%

292.90 170.00
Inox Wind 2017-02-03 178.60

-0.58%

378.40 161.00
Insecticides 2017-02-08 572.00

0.08%

590.00 297.00
Insilco 2017-02-07 27.00

0.37%

33.65 15.50
Intec Capital 2017-02-10 61.70

-4.93%

86.95 43.90
Integ Fin Serv 2017-02-11 23.00

4.78%

31.35 17.00
Integ Proteins 2017-01-30 2.14

-4.89%

2.35 2.14
Integr Hitech 2017-01-13 4.57

-4.99%

5.34 3.99
Integra Capital 2017-02-10 21.40

-4.89%

22.50 12.82
Integra Engg 2017-02-02 30.35

1.85%

40.35 20.05
Integra Garment 2017-02-10 3.30

-3.79%

5.30 2.02
Integra Switchg 2017-02-10 4.31

4.87%

Integra Telecom 2017-02-06 50.00

0%

52.50 31.35
Integrated Cap 2017-01-13 1.50

4.9%

2.62 1.15
Integrated Tech 2017-02-14 1.57

4.67%

2.07 1.18
Intel Cap Adv 2017-01-23 15.00

-4.15%

16.66 13.78
Intellect Desig 2017-02-03 114.10

1.29%

302.65 107.75
Intellivate Cap 2017-01-23 19.10

-4.5%

87.80 16.00
Intense Tech 2017-02-13 183.20

-4.98%

248.70 29.45
Inter Globe Fin 2017-01-31 24.20

-4.16%

35.65 11.40
Inter State Oil 2017-02-14 8.40

5%

9.53 5.55
Interactive Fin 2017-02-14 31.25

0%

32.80 10.00
Interads Export 2017-02-07 7.08

-4.97%

8.25 6.76
Intercontinenta 2017-02-13

%

Intercorp Ind 2017-01-30 2.80

1.82%

Interface Fin 2017-02-11 0.18

5.88%

0.56 0.14
Interglobe Avi 2017-01-31 838.05

-1.2%

1395.50 159.25
Interlink Petro 2017-02-13 9.95

-0.5%

12.90 6.40
Interworld 2017-02-14 0.15

0%

0.16 0.12
Intl Combustion 2017-01-31 574.75

0%

615.00 216.00
Intl Conveyor 2017-02-14 21.50

1.9%

31.95 14.75
Intl Data Mgmt 2017-02-02 21.00

0%

21.40 16.25
Intl Hsg Fin 2017-02-14 7.99

-4.99%

9.80 7.99
Intl Paper APPM 2017-01-18 326.30

0.37%

355.00 216.05
Intl Travel 2017-01-23 195.00

0.67%

263.00 160.00
Intl. Pumps 2017-02-13 30.60

0.33%

37.00 10.00
Intrasoft Tech 2017-02-06 365.35

-1.11%

584.40 250.00
Inventure Grow 2017-02-08 16.95

-2.87%

27.50 10.50
Invest and Prec 2017-01-24 192.00

1.53%

205.00 90.00
Invicta Meditek 2017-02-14 3.23

4.87%

7.34 2.40
IOB 2017-01-24 27.15

0.93%

33.55 21.10
IOC 2017-01-31 385.10

-1.16%

403.95 172.53
IOL Chemicals 2017-02-11 92.00

-1.92%

155.95 56.70
Ion Exchange 2017-01-25 351.25

4.99%

394.20 249.00
IP Rings 2017-02-09 141.40

-1.7%

199.62 55.54
Ipca Labs 2017-02-10 540.95

-0.19%

806.95 402.00
IRB Infra 2017-01-25 231.50

-0.19%

269.30 177.50
Iris Mediaworks 2017-02-13 17.49

-1.96%

18.19 7.92
ISF 2017-01-11 0.47

4.44%

0.48 0.27
ISGEC Heavy Eng 2017-02-04 5733.75

2.65%

5872.00 3550.50
Ishaan Infrastr 2017-02-13 28.30

1.07%

28.45 10.00
Ishan Dyes 2017-02-07 51.50

1.98%

66.94 12.13
Ishita Drugs 2017-02-13 19.00

-4.76%

23.00 11.95
ISMT 2017-02-09 13.05

-5.78%

14.89 6.26
IST Ltd 2017-02-14 722.10

-4.99%

825.00 570.00
iStreet Network 2017-02-14 18.35

2.23%

31.40 12.65
Iswarshakti 2017-01-30 3.19

4.93%

ITC 2017-01-27 265.70

0.83%

291.95 178.76
ITD Cementation 2017-02-21 153.85

2.46%

176.00 83.30
ITI 2017-02-09 41.40

-2.01%

54.45 22.70
ITL Industries 2017-02-13 60.05

-4.61%

66.70 35.40
IVP 2017-02-07 124.00

-2.29%

158.70 72.00
IVRCL 2017-02-14 5.53

-0.18%

12.04 3.75
Iykot Hitech 2017-02-11 3.20

4.92%

4.72 2.47
IZMO 2017-02-13 49.00

-0.2%

87.00 35.30
J J Finance 2017-02-13 14.25

0%

17.95 13.78
J Kumar Infra 2017-02-14 223.70

-1.74%

399.00 105.80
J R Foods Ltd 2017-01-31 3.15

5%

3.15 3.00
J. K. Cement 2017-02-04 873.75

-0.91%

990.00 425.00
J.Taparia Proj 2017-01-30 18.80

-3.84%

19.55 8.00
Jackson Invt 2017-02-14 4.74

-0.42%

24.95 4.62
Jagatjit Ind 2017-02-14 64.50

-0.77%

83.90 45.25
Jagdamba Polyme 2017-02-13 841.90

4.98%

893.55 334.90
Jagjanani Text 2017-02-13 0.82

2.5%

1.39 0.64
Jagran Prod 2017-02-09 0.20

-4.76%

0.24 0.13
JagranPrakashan 2017-02-09 184.15

-1.79%

213.00 140.55
JagranPrakashan 2017-02-10 184.15

-1.79%

213.00 140.55
Jagson Airlines 2017-02-13 2.86

0.7%

5.77 1.33
Jagsonpal Fin 2017-02-13 2.64

3.53%

2.90 1.81
JagsonpalPharma 2017-02-14 39.90

1.27%

62.85 26.50
Jai Balaji Ind 2017-02-13 13.00

1.56%

16.40 4.91
Jai Corp 2017-01-31 73.05

-1.75%

94.40 51.15
Jai Hind Synth 2017-02-14 3.19

0%

12.20 3.19
Jai Mata Glass 2017-02-09 0.19

0%

0.24 0.12
Jaidka Foods 2017-02-13 1.95

-15.22%

Jaihind Project 2017-02-07 5.99

-0.17%

15.24 5.20
Jain Irrigation 2017-02-14 93.70

-1.21%

109.25 47.00
Jain Marmo Ind 2017-02-13 14.00

0%

14.70 13.74
Jain Studios 2017-02-14 6.34

4.79%

7.90 4.07
Jainco Projects 2017-02-14 4.09

4.87%

5.25 3.02
Jaipan Inds 2017-02-14 12.98

-4.77%

19.75 9.01
Jaiprakash Asso 2017-02-10 14.78

5.8%

15.69 5.30
Jaiprakash Pow 2017-02-13 6.02

4.7%

7.79 3.60
Jam Shri Ranjit 2017-02-06 28.45

1.79%

32.30 19.55
James Hotels 2017-02-10 25.45

4.95%

50.00 19.55
James Warren 2017-02-10 129.35

3.56%

165.80 110.10
Jamna Auto 2017-02-11 218.65

9.27%

241.10 113.40
Jarigold Text 2017-02-11 42.20

4.98%

42.20 23.70
Jasch Ind 2017-01-28 52.00

0.58%

68.00 28.95
Jattashankar 2017-02-13 16.65

4.72%

16.65 10.31
Jauss Polymers 2017-02-13 33.70

0.3%

56.10 26.80
Jay BharatMarut 2017-01-16 355.30

2.32%

383.00 114.00
Jay Energy 2017-02-14 0.37

-2.63%

0.58 0.22
Jay Ushin 2017-02-11 262.50

5%

324.90 160.00
Jayabharat Cred 2017-02-14 8.03

-4.97%

9.55 4.90
Jayant Agro-Org 2017-02-04 613.45

-0.22%

640.85 101.00
Jayaswal Neco 2017-02-10 8.50

2.78%

11.30 6.36
Jayatma Spin 2017-02-14 20.00

100%

20.00 10.00
Jaybharat Text 2017-02-10 22.75

4.84%

25.00 21.70
Jaykay Enter 2017-02-14 5.69

3.45%

6.80 3.02
Jayketan Text 2017-02-14 5.28

-9.9%

Jaypee Infra 2017-02-13 10.29

1.78%

13.73 5.34
Jayshree Chem 2017-02-07 13.82

3.68%

17.79 6.70
Jayshree Tea 2017-02-08 111.10

0.27%

121.50 62.00
Jaysynth Dyestu 2017-02-11 82.30

1.6%

102.00 41.10
JB Chemicals 2017-02-10 331.00

0.17%

403.60 228.30
JBF Industries 2017-02-10 248.60

-1.64%

264.05 150.10
JBM Auto 2017-02-09 267.85

-0.3%

326.90 101.00
JCT 2017-02-14 5.05

0.4%

10.99 3.50
JD Orgochem 2017-02-13 5.34

4.91%

7.35 2.35
Jeet Machine 2017-02-10 0.68

-87.17%

Jeevan Scient 2017-02-14 43.10

0.35%

62.40 19.20
Jenburkt Pharma 2017-01-31 462.00

-0.03%

572.50 330.00
Jenson Nicholso 2017-02-14 8.72

7.79%

14.13 6.00
Jet Airways 2017-02-03 422.10

-0.39%

783.30 332.40
Jetking Info 2017-02-02 45.45

-3.5%

66.20 31.55
Jhaveri Credits 2017-01-20 5.93

4.96%

7.08 3.94
JHS Svendgaard 2017-02-13 37.90

-1.17%

46.30 12.71
Jhunjhunu Inv 2017-02-14 14.70

5%

JIK Industries 2017-01-21 0.76

-5%

1.16 0.59
Jindal (Hisar) 2017-02-08 109.60

2.29%

117.45 10.00
Jindal Capital 2017-01-30 4.99

1.01%

8.24 4.17
Jindal Cotex 2017-02-14 15.95

0.63%

24.35 5.90
Jindal Drilling 2017-02-10 172.45

-0.38%

216.55 102.60
Jindal Hotels 2017-02-07 42.50

-2.07%

51.00 29.50
Jindal Leasefin 2017-02-13

%

Jindal Photo 2017-02-10 81.05

-2.41%

212.60 70.70
Jindal Poly Inv 2017-02-14 85.00

-2.3%

122.75 62.20
Jindal PolyFilm 2017-02-13 323.00

0.25%

538.75 300.00
Jindal Saw 2017-02-09 73.80

-0.27%

77.40 35.65
Jindal Stainles 2017-02-07 50.80

-1.84%

59.40 14.20
Jindal Steel 2017-02-14 116.75

5.85%

118.00 48.20
Jindal Worldwid 2017-02-10 267.75

-0.54%

274.70 113.60
JJ Exporters 2017-02-10 5.51

-5%

9.50 3.79
JK Agri Genetic 2017-02-06 524.00

4.8%

769.00 333.00
JK Bank 2017-02-04 77.00

3.08%

91.95 54.60
JK Lakshmi Cem 2017-02-03 396.35

0.85%

513.75 253.00
JK Paper 2017-01-21 91.05

0.05%

101.80 40.30
JK Tyre & Ind 2017-02-09 120.80

1.43%

161.50 74.05
JL Morison 2017-01-31 1330.15

-3.61%

1390.00 791.00
JM Financial 2017-01-23 84.35

-0.3%

90.90 33.40
JMC Projects 2017-02-13 222.00

-0.76%

288.00 175.00
JMD Telefilms 2017-02-13 2.38

1.71%

2.82 1.40
JMDE Packaging 2017-02-14 0.48

4.35%

JMG Corporation 2017-02-14 1.10

-4.35%

1.72 1.02
JMT Auto 2017-02-14 15.00

-0.66%

46.95 14.50
Jocil 2017-02-03 166.30

-1.63%

248.00 140.90
Jog Engineering 2017-02-14 2.74

4.18%

Johnson Control 2017-01-23 1398.00

1.93%

1675.00 932.00
Joindre Capital 2017-02-13 20.00

-1.48%

22.35 8.40
Jolly Merchand 2017-02-13 50.00

0%

108.00 54.00
Jolly Plastic 2017-02-13 122.00

1.67%

310.00 49.50
Joonktollee Tea 2017-02-11 138.05

2.07%

175.95 107.40
Josts Engineers 2017-02-13 600.60

-1.54%

788.00 470.00
Joy Realty 2017-02-09 42.90

4.89%

JPT Securities 2017-02-09 20.40

-4.9%

26.35 10.83
JRI Industries 2017-02-14 2.10

-0.47%

34.85 1.90
JSL Industries 2017-02-11 131.10

-5%

178.00 109.00
JSW Energy 2017-01-20 62.70

-0.56%

89.50 53.50
JSW Holdings 2017-01-23 1506.00

-0.77%

1578.95 930.50
JSW Steel 2017-01-31 186.45

0.76%

201.40 95.10
JTL Infra 2017-02-13 52.00

-0.1%

66.00 46.10
Jubilant Food 2017-02-06 1004.60

-0.53%

1572.45 761.00
Jubilant Ind 2017-02-08 331.85

-1.37%

418.00 121.00
Jubilant Life 2017-02-07 707.55

-0.25%

765.00 272.50
Jullundur Motor 2017-02-10 197.90

-1.05%

219.60 161.65
Jumbo Bag 2017-02-09 12.16

0%

12.16 5.55
Jumbo Finance 2017-02-13 0.00

0%

Jupiter Infomed 2017-02-06 75.80

-0.26%

81.50 20.30
Jupiter Leasing 2017-02-06 4.27

0%

4.27 2.10
Just Dial 2017-01-27 535.55

0.89%

973.00 185.25
JVL Agro Ind 2017-02-14 21.00

1.94%

27.80 14.00
Jyothi Infra 2017-02-14 5.84

0%

12.10 5.59
Jyothy Labs 2017-01-20 374.90

5.74%

382.85 252.60
Jyoti 2017-02-14 39.50

-4.36%

84.90 30.20
Jyoti Overseas 2017-02-08 0.44

-4.35%

0.78 0.42
Jyoti Resins 2017-02-13 141.50

-2.21%

167.25 35.80
Jyoti Structure 2017-02-09 9.78

7.95%

19.75 8.30
Jyotirgamya Ent 2017-02-14 13.12

4.96%

12.50 10.00
K K Fincorp 2017-02-13 5.10

-4.67%

5.89 4.68
Kabra Comm 2017-02-14 13.12

4.96%

13.12 10.00
Kabra Drugs 2017-02-14 6.70

0%

21.90 5.78
Kabra Extrusion 2017-02-09 113.55

-1.69%

144.90 71.00
Kabsons Ind 2017-02-13 3.36

5%

8.32 2.65
Kailash Auto 2017-02-14 0.64

-1.54%

5.18 0.64
Kaira Can 2017-01-27 960.00

3.23%

1035.00 619.00
Kaiser Corp 2017-02-08 5.88

5%

5.88 2.08
Kajal Synthetic 2017-02-10 0.00

0%

Kajaria Ceramic 2017-01-24 562.80

-1.6%

740.00 423.35
Kakatiya Cement 2017-02-06 339.80

-0.66%

599.00 100.00
Kakatiya Tex 2017-02-13 6.01

-4.91%

14.55 4.75
Kallam Spinning 2017-02-11 25.35

0.2%

29.00 10.20
Kalpa comm 2017-02-14 85.00

9.96%

178.00 70.55
Kalpataru Power 2017-02-14 287.00

1.72%

299.85 160.00
Kalyani Forge 2017-01-31 308.00

-1.12%

325.00 212.00
Kalyani Invest 2017-02-09 1530.00

1.13%

1938.00 1021.50
Kalyani Steels 2017-02-09 340.85

-2.45%

412.75 120.50
Kalyanpur Cem 2017-02-03 9.44

-4.93%

11.00 9.44
Kama Holdings 2017-02-14 2500.00

-1.21%

3148.90 1145.00
Kamadgiri 2017-02-14 68.20

-4.68%

90.10 48.15
Kamanwala 2017-02-08 16.40

3.14%

23.00 12.60
Kamat Hotels 2017-02-21 37.30

-0.13%

75.00 25.50
Kamat Hotels 2017-02-14 37.30

-0.13%

75.00 25.50
Kamdhenu 2017-02-10 91.25

0.5%

104.00 36.00
Kameshwari Ind 2017-02-13 20.20

0%

20.25 8.77
Kamper Concast 2017-02-13 24.50

-3.92%

Kamron Labs 2017-02-14 12.23

4.98%

25.05 11.05
Kanani Ind 2017-02-10 14.10

-0.7%

34.40 6.50
Kanchi Karp 2017-02-14 55.80

0%

55.80 15.85
Kanco Enter 2017-02-14 1.18

4.42%

2.70 0.87
Kanco Tea 2017-02-14 195.00

3.67%

288.00 145.20
Kandagiri Spin 2017-02-11 41.45

-1.31%

84.10 38.15
Kanel Ind 2017-02-14 4.25

4.68%

6.64 2.40
Kanika Infocom 2017-02-14 0.19

-5%

0.24 0.11
Kanishk Steel 2017-02-10 7.04

-0.85%

8.92 4.51
Kanoria Chem 2017-02-09 70.00

-0.64%

94.30 48.00
Kanpur Plast 2017-02-13 99.00

0.61%

139.15 63.10
Kansai Nerolac 2017-01-31 363.75

0.03%

403.35 235.00