Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
3i Infotech 2017-10-14 3.81

-0.26%

7.20 3.60
ABB India 2017-10-24 1346.80

1.58%

1619.45 950.00
ACC 2017-10-17 1757.00

-1.57%

1869.00 1257.00
Accel Frontline 2017-11-04 30.00

0%

81.80 29.10
Adani Trans 2017-10-28 225.00

-1.79%

232.00 34.00
ADC India Comm 2017-11-15 219.00

1.88%

324.80 201.00
Aditya Birla 2017-10-17 86.90

-0.34%

164.45 23.10
Aditya Birla F 2017-10-27 149.30

2.65%

188.60 127.00
AGI Infra 2017-10-18 161.55

4.9%

210.40 75.00
Agri-Tech 2017-10-28 129.15

9.96%

134.35 25.60
Agro Tech Foods 2017-10-25 518.00

0.88%

608.80 422.05
Ajanta Pharma 2017-10-31 1190.00

-0.31%

2150.00 1106.00
Akzo Nobel 2017-11-02 1836.00

1.12%

2095.00 1328.00
Alembic 2017-10-30 39.10

0.77%

51.65 32.40
Alka Secur 2017-11-14 0.33

0%

0.46 0.19
Alpha Hi-Tech 2017-10-13 0.87

0%

4.56 0.71
Amara Raja Batt 2017-11-09 683.50

-0.01%

1077.00 675.00
Ambition Mica 2017-10-03 52.00

0%

80.00 22.33
Ambuja Cements 2017-10-24 275.00

-1.29%

291.30 191.00
Amit Intern 2017-11-06 3.24

0%

7.41 2.52
Amrit Corp 2017-11-14 1399.90

0.51%

1668.00 400.00
Ananthi Const 2017-10-29 1.10

0%

1.10 1.00
Andhra Sugar 2017-10-28 508.00

-0.1%

550.75 196.85
Apar Ind 2017-11-01 776.00

0.07%

909.00 510.00
Apollo Tyres 2017-11-01 240.00

-1.44%

288.30 154.65
Aro Granite 2017-10-28 68.80

-0.43%

91.40 59.15
Artemis Global 2017-10-31 123.00

0.94%

159.15 10.00
Artson Engg 2017-10-24 78.30

-1.57%

83.70 38.00
Ashiana Agro 2017-11-08 2.75

0%

2.75 1.39
Ashika Credit 2017-10-23 25.65

0.79%

35.05 25.00
Ashirwad Steel 2017-10-24 12.98

4.93%

16.00 5.56
Asian Paints 2017-10-24 1178.50

-0.13%

1261.25 850.10
ASM Tech 2017-11-04 117.90

3.6%

139.90 95.10
Astra Microwave 2017-10-30 124.05

0.69%

149.40 101.75
Atul 2017-10-17 2433.00

-1.01%

2588.00 1885.00
ATV Projects 2017-10-16 9.65

4.44%

11.64 5.25
AU Small Financ 2017-10-27 600.15

1.57%

724.45 358.00
Auto Stampings 2017-10-23 92.00

-1.6%

101.75 48.25
Avadh Sugar 2017-11-06 1204.00

0.99%

1234.95 10.00
Avenue Supermar 2017-10-14 1167.80

0.68%

1289.00 299.00
Axis Bank 2017-10-17 460.35

-0.86%

638.00 424.60
Bagadia Colour 2017-11-13 8.40

0%

14.88 6.70
Bajaj Auto 2017-10-17 3208.00

-0.74%

3310.20 2510.00
Bajaj Corp 2017-10-12 445.00

2.15%

450.00 340.00
Bajaj Electric 2017-11-09 409.30

-2.15%

428.85 202.50
Bajaj Finance 2017-10-16 1846.80

-1.2%

1989.00 467.80
Bajaj Finserv 2017-10-16 5260.00

-0.95%

5835.00 2515.95
Bajaj Holdings 2017-10-17 2922.00

1.56%

3003.40 1745.00
Balaji Amines 2017-10-30 415.00

0.24%

439.80 271.10
Balmer Lawrie 2017-11-10 225.00

1.1%

1146.90 201.00
Banaras Beads 2017-10-26 60.95

3.22%

102.45 37.50
Batliboi 2017-10-31 33.30

1.22%

43.90 19.00
Benares Hotels 2017-10-27 1162.00

4.59%

1387.90 1010.00
Bengal & Assam 2017-10-24 1875.00

-0.02%

1950.00 858.00
Berger Paints 2017-11-02 260.40

-1.01%

276.80 178.00
Bervin Invest 2017-10-27 19.85

0%

22.15 18.05
Best Steel 2017-10-12 124.15

8.9%

134.00 42.45
Bhageria Indu 2017-10-28 301.95

0.9%

711.35 117.50
Bhansali Eng 2017-10-13 112.20

-1.01%

120.90 18.95
Bharat Fin 2017-10-28 1015.80

-1.05%

1046.50 465.40
Bharat Gears 2017-11-03 143.00

0.74%

192.45 83.15
Bharat Immuno 2017-10-25 22.50

0.22%

38.40 16.65
Bharti Airtel 2017-10-31 471.05

2.06%

480.00 283.95
Bharti Infratel 2017-10-30 460.50

-0.08%

481.90 283.10
Bhilwara Tech 2017-11-07 20.00

3.68%

21.00 6.44
Bijlee Textiles 2017-10-26 65.50

4.97%

Binani Ind 2017-10-16 79.90

1.46%

120.90 61.00
Binny 2017-10-23 225.00

-0.4%

374.80 72.00
Biocon 2017-10-26 374.00

-1.88%

1188.00 305.00
BLS Infotech 2017-10-30 0.23

0%

0.39 0.23
Blue Circle Ser 2017-11-14 3.80

0%

4.35 3.77
Blue Dart 2017-10-17 4083.10

-0.37%

5790.00 3830.65
Blue Pearl Texs 2017-11-14 17.15

0%

33.60 2.00
Blue Star 2017-10-31 801.75

0.38%

828.00 435.00
BNK Capital 2017-10-16 125.00

0.93%

137.95 30.65
Bombay Dyeing 2017-11-08 212.10

2.36%

245.70 41.20
Bombay Wire Rop 2017-11-07 0.00

0%

Borax Morarji 2017-11-10 56.00

3.7%

67.95 28.35
Brahma Infra 2017-10-16 36.75

2.51%

50.00 18.75
BSL 2017-11-10 63.05

-0.94%

95.55 52.30
Cadila Health 2017-11-14 492.00

-0.03%

558.00 329.95
Canara Bank 2017-10-27 301.80

-1.03%

414.90 236.55
Caplin Labs 2017-11-09 701.00

0.88%

783.90 285.00
Carborundum 2017-11-01 330.25

2.24%

364.80 228.00
CARE 2017-11-15 1416.50

-1.04%

1800.00 1032.80
Carnation Ind 2017-11-10 44.50

0.56%

78.00 37.45
Central Bank 2017-10-30 76.95

-0.45%

125.00 70.60
Cera Sanitary 2017-11-02 3140.00

-0.57%

3420.00 1853.15
CG Consumer 2017-10-26 215.60

1.29%

246.00 135.05
Chambal Fert 2017-10-24 145.70

0.59%

157.10 53.70
Chemo-Pharma 2017-10-18 43.00

2.38%

44.40 14.55
Chokhani Sec 2017-11-10 28.90

0%

35.80 20.10
Cholamandalam 2017-10-31 1112.00

-1.66%

1243.90 805.10
Chowgule Steam 2017-10-06 13.75

-1.79%

18.33 11.64
Cigniti Tech 2017-10-25 276.00

2.39%

493.10 161.45
Cinerad Comm 2017-10-25 4.00

1.52%

6.32 3.88
Cipla 2017-11-07 610.00

-0.11%

633.95 479.00
Classic GlobeSe 2017-11-13 0.96

0%

1.30 0.96
CMI FPE 2017-11-11 810.00

-1.69%

1000.00 354.00
Colgate 2017-10-16 1040.00

-1.26%

1175.50 861.90
Colinz Labs 2017-12-14 20.45

0%

21.85 8.75
Computer Point 2017-10-30 0.84

0%

2.25 0.75
Coromandel Engg 2017-10-26 59.90

0.34%

64.00 31.35
Coromandel Int 2017-10-25 470.70

-0.76%

493.00 229.50
Cosboard Ind 2017-11-10 49.50

0.2%

54.40 26.10
Crestchem 2017-10-16 13.70

0%

14.49 9.03
CRISIL 2017-10-17 1827.00

1.97%

2490.00 1752.45
Cummins 2017-10-26 885.00

-0.65%

1096.20 747.75
Cyient 2017-10-12 546.50

-0.03%

568.80 416.05
D-Link India 2017-11-02 119.50

-3%

154.00 75.25
Dabur India 2017-10-31 317.95

-0.19%

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 2017-10-16 178.65

-1.3%

213.00 100.00
Deepak Fert 2017-11-02 441.95

1.19%

454.10 159.35
Delta Corp 2017-10-16 227.60

-1.13%

236.60 94.85
Dewan Housing 2017-10-16 595.40

-1.06%

651.30 214.20
Dharamsi Morarj 2017-11-10 123.50

-2.72%

148.00 66.00
DHP 2017-11-14 464.90

2.16%

530.05 117.50
Dhruv Estates 2017-10-26 31.00

0%

39.15 21.20
Dhruva Capital 2017-11-09 7.10

0%

7.69 6.96
Dhunseri Petro 2017-11-02 131.85

1.7%

143.00 68.10
DIC India 2017-10-27 515.00

-0.7%

599.00 432.65
Dixon Technolog 2017-11-14 2654.70

0.22%

3020.25 1766.00
Dolat Investmen 2017-10-27 7.25

3.42%

7.25 1.95
Dr Lal PathLab 2017-11-09 757.00

-0.07%

1278.55 755.05
Dr Reddys Labs 2017-10-31 2388.00

0.14%

3394.95 1901.65
Dredging Corp 2017-11-10 537.50

-0.89%

752.40 360.20
Dynamic Archist 2017-10-30 12.50

0%

12.50 10.00
eClerx Services 2017-11-01 1289.00

-0.83%

1775.00 1141.65
EIH 2017-10-30 135.70

-0.59%

149.10 85.90
Eimco Elecon 2017-11-07 560.00

2%

700.00 311.00
Elantas Beck 2017-10-30 1955.00

-0.83%

2211.00 1551.10
Elcid Investmen 2017-11-02 2.86

0%

12.60 2.73
Emami 2017-10-25 1155.00

0.05%

1260.80 937.00
Emami Paper 2017-10-26 173.00

-0.46%

184.50 64.00
Empire Ind 2017-10-31 2192.00

-0.14%

2480.00 1518.00
Endurance Techn 2017-11-09 1091.00

-1.55%

1164.65 472.00
EngineersInd 2017-10-25 150.00

0.1%

339.80 106.25
Enkei Wheels 2017-10-31 390.00

-1.81%

464.00 146.00
Ent Network Ind 2017-11-01 765.00

-1.28%

1008.00 667.00
Enterprise Intl 2017-11-09 11.45

0%

12.00 2.96
EPC Industrie 2017-11-03 172.00

-0.49%

215.00 122.00
Equitas Holding 2017-10-26 152.85

-0.91%

190.00 138.55
Escorts 2017-10-31 720.10

-1.62%

767.70 255.20
Everest Ind 2017-10-25 489.10

1.81%

507.50 182.00
Excel Crop Care 2017-11-02 1664.00

0%

2102.40 1235.10
Exide Ind 2017-10-25 207.70

-0.36%

249.70 168.35
FDC 2017-11-10 185.70

1.34%

240.00 164.00
Federal Bank 2017-10-16 124.00

-1.82%

127.75 61.50
Finolex Cables 2017-11-07 598.75

0.09%

612.00 362.05
Firstsource Sol 2017-11-01 41.00

0.24%

49.30 30.40
Foseco India 2017-11-11 1370.00

0.77%

1570.00 1233.00
Ganesh Benzo 2017-10-17 101.55

-1.02%

108.35 31.50
Ganges Securiti 2017-11-06 99.60

4.95%

99.60 10.00
GeeCee Ventures 2017-10-26 174.50

-1.61%

193.80 106.75
Gem Spinners 2017-10-23 2.60

0%

2.62 2.28
Geojit Fin 2017-10-25 136.00

0.97%

147.00 34.00
GIC Housing Fin 2017-10-26 506.60

0.24%

623.20 250.90
Gillette India 2017-11-13 5801.80

0.39%

5850.00 4025.00
GKW 2017-10-24 6.15

0.33%

GlaxoSmithKline 2017-10-25 2430.00

-0.54%

3342.50 2309.05
Global Cap Mkts 2017-11-14 5.22

0%

9.21 3.16
Global Educatio 2017-10-23 210.00

0%

347.50 150.00
GM Breweries 2017-10-10 702.75

0.15%

747.00 389.00
GNA Axles 2017-10-13 359.00

-2.02%

395.40 171.10
GNFC 2017-11-09 472.30

6.45%

478.00 137.00
Godrej Consumer 2017-11-01 958.30

-0.52%

1964.00 860.65
Godrej Prop 2017-11-03 640.10

-1.45%

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 2017-10-23 450.40

-1.09%

492.00 70.10
Greaves Cotton 2017-11-01 132.05

2.05%

178.00 115.20
Greencrest Fin 2017-11-13 63.05

-1.94%

73.00 56.90
Grindwell Norto 2017-11-01 439.00

0.25%

454.90 305.55
GRUH Finance 2017-10-14 514.00

0.81%

551.00 270.00
GSL Securities 2017-10-31 1.26

0%

1.50 1.17
Guj Cotex 2017-11-06 4.20

0%

5.25 3.04
Guj Heavy Chem 2017-10-24 261.00

0.54%

298.80 203.65
Guj Intrux 2017-10-26 75.00

1.28%

81.00 46.00
Guj Lease Fin 2017-11-03 1.33

0%

5.35 1.21
Gujarat Gas 2017-11-06 921.70

0.25%

945.00 487.10
Harita Seating 2017-11-08 807.00

-0.96%

876.00 492.05
Hatsun Agro 2017-10-16 691.00

-1.52%

825.00 305.20
Havells India 2017-10-23 547.00

0.35%

553.60 303.60
Hawkins Cooker 2017-11-08 2680.00

0.08%

3610.00 2500.00
HBL Power 2017-10-24 57.55

0%

70.65 29.70
HCL Info 2017-10-25 47.50

-0.21%

64.85 38.65
HCL Tech 2017-10-25 923.40

0%

932.00 731.05
HDFC 2017-10-30 1747.45

-0.27%

1802.25 1185.00
HDFC Bank 2017-10-24 1850.35

-1.03%

1875.20 1159.30
HEG 2017-11-02 1250.55

-1.07%

1393.85 144.10
Heidelberg Cem 2017-10-27 119.70

0%

150.55 101.75
Heritage Foods 2017-11-09 778.00

0.95%

830.00 300.00
Hero Motocorp 2017-11-01 3745.00

-0.07%

4200.00 2844.40
Hexaware Tech 2017-11-01 281.15

-0.99%

290.00 178.10
HIL 2017-10-30 1308.00

1.6%

1330.00 571.00
Hind BioScience 2017-10-25 0.50

0%

2.51 0.48
Hind Constr 2017-11-02 33.20

-0.6%

48.00 21.55
Hind Everest 2017-10-23 38.70

0%

61.30 38.70
Hind Zinc 2017-10-23 321.00

-0.57%

333.40 210.30
Hindalco 2017-11-03 274.00

-0.49%

278.15 138.50
Hindustan Media 2017-10-16 245.00

0.1%

313.50 237.50
HOEC 2017-10-28 89.95

-1.64%

102.40 37.65
HT Media 2017-10-17 103.05

1.58%

108.80 69.50
HUL 2017-10-25 1258.40

-0.46%

1287.40 782.95
Hypersoft Techn 2017-10-17 10.50

-0.94%

11.65 8.75
ICICI Lombard 2017-10-17 714.15

0.7%

719.85 638.15
ICICI Prudentia 2017-10-24 395.00

0.89%

507.90 273.65
ICRA 2017-11-02 3856.00

0%

4448.00 3520.05
IDFC 2017-10-30 63.95

0.79%

71.20 50.20
IDFC Bank 2017-10-25 56.30

0%

83.45 49.20
IFB Agro 2017-10-27 663.20

19.99%

663.20 327.20
IFB Industries 2017-10-30 902.60

5.14%

947.70 358.40
IIFL Holdings 2017-10-31 614.00

-0.26%

738.80 229.00
ILandFS 2017-11-10 16.35

1.11%

18.45 13.00
India Lease Dev 2017-11-09 4.00

-4.76%

13.65 3.95
India Sucrose 2017-10-09 59.20

4.04%

59.70 16.40
Indiabulls Hsg 2017-10-23 1354.00

-0.4%

1373.65 616.05
Indiabulls Vent 2017-10-26 289.30

-2.3%

301.45 18.50
Indian Metals 2017-10-24 770.00

0.31%

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 2017-11-07 250.00

1.83%

360.35 179.00
IndusInd Bank 2017-10-12 1694.60

-0.96%

1818.00 1037.85
INEOS Styro 2017-10-27 1031.10

-0.43%

1138.90 538.00
Info Edge 2017-10-31 1095.00

-1.05%

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

0%

4.09 1.30
Intl Paper APPM 2017-10-24 299.05

-0.8%

376.00 272.00
IOC 2017-10-27 410.25

-0.3%

667.20 281.70
Ion Exchange 2017-10-26 524.90

4.19%

638.00 254.00
ITC 2017-10-27 269.60

-0.28%

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 2017-11-10 119.65

-2.41%

141.70 52.30
Jai Hind Synth 2017-10-10 2.59

4.44%

7.79 2.17
Jasch Ind 2017-10-23 67.40

-4.4%

86.00 33.60
Jayant Agro-Org 2017-10-28 457.00

0.12%

1063.85 281.00
Jenson Nicholso 2017-10-24 8.19

4.33%

17.04 6.69
JK Agri Genetic 2017-10-24 1325.00

1.17%

1350.00 393.15
JM Financial 2017-10-16 174.90

-2.32%

190.95 52.70
JMD Telefilms 2017-11-14 2.51

-1.95%

3.23 1.48
JMDE Packaging 2017-11-13 0.48

4.35%

JSW Energy 2017-11-01 80.95

-0.18%

85.85 53.50
JSW Holdings 2017-11-02 1877.70

-1.39%

2007.00 1150.00
JSW Steel 2017-10-31 254.20

-1.72%

271.80 144.00
JTL Infra 2017-10-16 108.70

3.77%

109.80 41.25
Jubilant Food 2017-10-26 1523.00

-0.9%

1594.95 761.00
Jubilant Ind 2017-10-27 230.00

2.18%

418.00 161.50
Jubilant Life 2017-10-28 637.80

0.29%

879.10 322.05
Kajaria Ceramic 2017-10-30 700.20

-2.24%

1424.90 437.30
Karnataka Bank 2017-10-13 156.65

-1.73%

181.15 100.20
Kaveri Seed 2017-10-27 554.00

-1.35%

708.10 325.25
Kaya 2017-10-31 948.30

1.08%

1203.30 650.00
KELTECH Energ 2017-11-03 1250.00

0.87%

1340.00 465.00
Kennametal 2017-11-07 638.80

1.56%

715.00 555.00
Kewal Kiran 2017-10-14 1920.00

0.43%

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 2017-11-11 261.00

-0.8%

297.00 141.00
Kirloskar Oil 2017-10-13 367.10

2.41%

417.75 268.00
Kirloskar Pneum 2017-10-11 891.55

0.02%

1389.90 681.00
Kokuyo Camlin 2017-11-08 96.80

-0.26%

119.80 75.00
Kome-On Communi 2017-10-23 2.31

5%

4.75 2.18
Kore Foods 2017-10-31 3.45

0%

3.60 1.92
Kotak Mahindra 2017-10-25 1079.35

-1.64%

1114.35 692.40
Kovai Medical 2017-11-10 1120.00

0.62%

1480.00 700.00
KPIT Tech 2017-10-31 126.55

-0.9%

147.00 104.60
Krishna Capital 2017-11-10 7.58

0.4%

8.17 3.04
KS Oils 2017-10-03 0.44

0%

1.10 0.41
KSB Pumps 2017-11-02 845.00

6.24%

850.00 549.90
KZ Leasing 2017-10-31 9.98

-4.77%

13.95 7.77
L&T Finance 2017-10-24 205.25

-0.94%

212.70 81.00
L&T Infotech 2017-11-06 810.00

0.33%

840.00 595.00
Lakshmi Machine 2017-10-30 6000.00

0.17%

6429.50 3620.05
Lakshmi Vilas 2017-10-11 153.20

0.56%

209.80 125.10
Lee and Nee 2017-10-25 2.17

-9.58%

4.86 1.91
LG Balakrishnan 2017-10-31 907.00

-0.17%

924.95 455.00
LGB Forge 2017-10-31 2.91

0%

8.30 2.85
Libord Finance 2017-10-30 9.30

0%

14.30 6.90
LIC Housing Fin 2017-10-30 658.95

-1.5%

794.10 470.00
Linde India 2017-10-27 396.90

1.2%

499.00 322.00
Lloyds Metals 2017-10-25 19.05

4.96%

23.00 9.05
Ludlow Jute 2017-10-25 84.95

0.12%

132.00 60.10
Lupin 2017-10-30 1052.50

0.34%

1729.50 920.00
Lypsa Gems 2017-11-10 38.45

-0.13%

55.45 38.00
M&M 2017-11-10 1374.80

0.26%

1508.80 1141.80
M&M Financial 2017-10-25 420.75

-1.23%

455.80 244.35
Mackinnon Mack 2017-10-27 2.98

19.68%

Mafatlal Financ 2017-10-30 0.95

-5%

Mafatlal Ind 2017-11-10 282.00

1.68%

374.40 237.00
Magadh Sugar 2017-11-07 209.00

-1.25%

364.00 10.00
Magma Fincorp 2017-11-09 174.30

-0.31%

191.40 86.50
Mah Scooters 2017-10-14 2813.00

1.53%

3441.65 1385.60
Mahindra CIE 2017-10-24 235.00

0.69%

266.50 169.95
Mahindra Holida 2017-11-01 384.00

2.45%

657.90 337.00
Mahindra Life 2017-10-30 469.70

4.87%

528.10 342.00
Mangalam Ind 2017-10-25 1.59

0%

29.15 1.03
Mangalore Chem 2017-10-26 67.00

-0.15%

81.25 39.00
Mangalya Soft 2017-10-31 1.34

0%

2.71 1.34
Maral Overseas 2017-11-01 42.50

3.16%

53.30 24.25
Maruti Sec 2017-10-30 3.17

0%

4.27 1.62
Maruti Suzuki 2017-10-27 7736.35

-0.68%

8200.00 4769.65
Mastek 2017-10-26 318.55

-1.73%

397.50 108.65
Max India 2017-11-01 138.50

0.22%

167.00 119.00
Mayur Floorings 2017-10-28 5.52

-4.83%

MCX India 2017-10-13 1090.00

-2.09%

1420.00 924.50
Meera Industrie 2017-10-10 194.90

5.69%

205.70 30.55
Meghmani Organi 2017-11-08 101.05

-0.35%

105.75 34.10
Menon Bearings 2017-11-09 85.70

-0.58%

110.00 60.00
Mindteck 2017-11-08 73.00

-0.27%

106.00 62.65
Mindtree 2017-10-25 497.15

-1.04%

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 2017-11-10 355.50

0.01%

361.50 185.34
MphasiS 2017-10-26 643.00

0.27%

665.00 425.00
MPS 2017-10-23 594.00

1.82%

775.00 554.00
Mukand 2017-10-01 102.00

-0.68%

107.95 45.55
Munjal Showa 2017-10-27 267.90

1.32%

288.10 158.00
Murudeshwar Cer 2017-10-31 46.95

0%

58.40 23.40
Nacl Industries 2017-11-04 45.50

0%

52.50 16.40
Naina Semicondu 2017-10-31 0.00

0%

Nakoda 2017-11-09 0.32

3.23%

0.63 0.26
Nalin Leasing 2017-10-12 23.50

0%

29.50 9.80
Narbada Gems 2017-10-13 15.30

4.79%

18.80 3.50
Nath Bio-Genes 2017-10-28 405.00

-0.32%

459.00 96.00
Nava Bharat Ven 2017-10-30 131.40

0.54%

155.00 103.00
Navin Fluorine 2017-10-27 712.05

0.25%

3434.00 611.00
NCL Research 2017-11-14 4.03

0%

13.97 4.03
NDTV 2017-11-08 62.55

0%

96.90 33.50
NELCO 2017-10-26 109.85

0.6%

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 7206.00

-0.6%

7480.00 5701.05
Net 4 India 2017-10-23 0.96

0%

2.97 0.96
Network 18 2017-10-11 50.65

1.5%

59.25 30.50
NG Industries 2017-11-14 75.00

0.81%

99.50 62.80
Nicco Parks 2017-11-02 29.45

4.99%

34.30 22.05
NIIT 2017-10-25 104.40

-1.51%

118.85 67.00
NIIT Tech 2017-10-18 610.95

-0.45%

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 2017-10-23 184.50

0.16%

188.05 53.70
Novartis India 2017-11-10 639.50

0.72%

758.00 579.00
Nucleus Softwar 2017-10-17 367.05

-1.54%

391.90 171.00
Oberoi Realty 2017-10-16 460.00

-0.66%

485.00 255.60
ONGC 2017-10-28 172.15

-1.18%

315.00 133.40
Onward Tech 2017-10-16 141.00

-1.23%

169.45 58.10
Orient Cement 2017-11-02 157.30

0.7%

241.00 114.80
Orient Paper 2017-11-04 96.65

-0.77%

113.10 56.10
Oriental Hotels 2017-10-23 37.45

1.63%

48.70 20.00
Oswal Yarns 2017-10-30 3.81

0%

4.89 1.51
P and G 2017-11-13 8688.00

0.69%

8900.00 6315.05
Padmanabh Alloy 2017-11-08 28.60

-4.98%

Page Industries 2017-11-09 18917.10

-0.94%

19560.00 12360.00
Palash Securiti 2017-11-03 83.00

5%

88.70 10.00
Panafic Ind 2017-11-06 1.56

4.7%

27.20 1.25
PanasonicCarbon 2017-10-26 642.00

-1.52%

719.90 420.00
Parsharti Ind 2017-10-30 4.48

0%

9.59 4.48
Peoples Investm 2017-10-25 0.00

0%

Petronet LNG 2017-11-06 261.90

-1.82%

458.80 198.45
Phillips Carbon 2017-10-24 913.95

-0.03%

959.90 185.30
PI Industries 2017-10-25 790.00

0.31%

950.10 674.15
Pidilite Ind 2017-11-08 797.10

-0.8%

867.40 568.75
PNB Housing Fin 2017-10-25 1490.00

0.53%

1715.30 775.00
Polaris Consult 2017-11-07 223.20

-1.41%

261.00 141.10
Polyspin Export 2017-10-31 81.00

-0.31%

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

0%

269.05 158.90
PPAP Automotive 2017-11-01 378.60

1.71%

420.00 141.50
Prakash Ind 2017-10-17 143.25

1.7%

149.40 40.85
Premier Polyfil 2017-11-01 39.65

0%

64.70 23.30
Pressman Advt 2017-10-17 62.00

-1.9%

76.80 39.25
Prima Agro 2017-10-30 23.13

0%

23.13 4.90
Prima Ind 2017-10-30 10.20

0%

13.10 4.75
Prime Capital 2017-11-13 5.25

0%

5.50 4.61
Prime Sec 2017-10-17 45.10

-1.85%

49.20 11.07
Prism Cement 2017-11-07 109.55

-0.5%

129.80 72.00
Progressive Ext 2017-10-21 10.75

0%

13.49 10.75
PTL Enterprises 2017-10-31 40.70

0%

177.25 38.20
Pushpsons Ind 2017-11-03 0.00

0%

PVR 2017-10-27 1360.00

-0.89%

1659.70 1011.05
Quess Corp 2017-10-25 835.00

1.35%

1068.00 506.40
Radico Khaitan 2017-10-24 215.50

1.75%

226.00 84.50
Rajapalayam 2017-11-11 1075.00

1.01%

1120.00 441.30
Rajratan Global 2017-10-25 565.00

-1.34%

875.00 390.00
Rallis India 2017-10-24 234.80

0.28%

264.60 180.25
Ramco Cements 2017-11-02 683.90

-1.6%

764.85 478.90
Ramco System 2017-11-01 379.45

2.37%

640.00 286.00
RamkrishnaForge 2017-10-28 684.30

-0.85%

718.00 256.25
Rane Brake 2017-11-24 1211.00

0.54%

1447.00 616.00
Rane Engine 2017-11-20 616.00

0%

807.45 450.00
Rane Holdings 2017-12-05 1775.00

-1.17%

2019.00 641.00
Rane Madras 2017-11-22 507.00

0.7%

608.30 349.00
Raunaq EPC Int 2017-11-06 163.85

-4.07%

195.85 112.50
Raymond 2017-10-24 892.50

0.9%

918.35 398.15
RBL Bank 2017-10-25 522.35

-0.05%

600.00 225.00
Rel Ind Infra 2017-10-12 513.85

-1.62%

601.95 336.60
Reliance 2017-10-13 910.35

-0.37%

921.75 466.00
Reliance Naval 2017-10-13 51.35

0.59%

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 2017-11-28 193.45

0%

970.00 188.25
Rishiroop 2017-11-10 81.00

-0.61%

83.95 30.25
Rosekamal Text 2017-10-26 4.20

0%

Rossell India 2017-11-07 117.00

0.69%

142.00 81.50
RSWM 2017-11-07 344.55

-0.36%

510.00 302.15
Rushil Decor 2017-11-11 965.90

2.7%

1145.85 360.00
S T Services 2017-10-31 9.95

0%

18.25 9.95
Sagar Cement 2017-10-26 858.00

2.36%

940.00 572.50
Sahil Finance 2017-10-30 61.00

0%

61.00 27.00
Sai Jeevadhara 2017-10-16 1.40

0%

Saint-Gobain 2017-11-02 50.15

-0.1%

59.50 37.70
Saitele 2017-10-30 2.10

-8.7%

Samkrg Pistons 2017-10-26 280.00

0.48%

324.00 168.15
Samrat Pharma 2017-12-13 72.70

-0.41%

94.40 29.00
Sanghi Corp 2017-10-28 6.82

0%

6.82 6.50
Saregama India 2017-10-24 575.40

-1.66%

616.00 181.90
Sasken Tech 2017-10-16 566.70

0.2%

594.80 326.80
Savita Oil Tech 2017-10-30 1136.00

0.66%

1310.00 601.50
SBI Life Insura 2017-10-31 673.70

1.16%

738.00 664.00
Schaeffler Ind 2017-11-09 4886.05

0.63%

5149.00 3780.00
SE Investments 2017-10-27 185.55

-0.91%

308.30 140.70
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 2017-10-28 765.00

0.66%

880.00 381.50
Shaba Chemicals 2017-10-17 21.80

4.81%

Shanthi Gears 2017-11-02 133.00

2.15%

167.60 93.40
Sharda Crop 2017-10-26 451.00

1.73%

567.80 325.00
Shoppers Stop 2017-10-26 543.00

-0.07%

569.30 265.00
Shree Digvijay 2017-10-17 25.40

0.99%

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
Shreyas Shippin 2017-11-14 472.55

0.75%

487.45 193.10
Shri Dinesh Mil 2017-11-14 135.00

1.05%

164.00 100.00
Shriram Asset 2017-10-30 48.90

0%

59.40 32.90
Shriram Trans 2017-11-01 1084.00

-1.95%

1313.00 778.00
Sical Logistics 2017-11-03 207.30

-1.33%

285.00 142.00
Simplex Mills 2017-11-06 12.00

0%

25.35 12.00
Simplex Realty 2017-11-02 107.00

4.95%

114.95 76.30
Singer India 2017-11-27 249.90

0.71%

314.90 175.25
Sita Enterprise 2017-10-27 24.70

-5%

33.95 7.80
SKF India 2017-10-25 1560.00

1.03%

1740.00 1195.95
SML Isuzu 2017-11-10 972.55

0.71%

1433.85 881.00
Sobhagya Mercan 2017-10-31 1.57

0%

Solitaire Mach 2017-10-28 66.00

9.82%

68.70 25.35
Som Distillerie 2017-10-17 166.00

0.12%

208.40 109.00
Soma Papers 2017-10-28 15.77

0%

15.77 6.55
Sonal Adhesives 2017-11-13 10.18

0%

13.10 7.50
South (I) Paper 2017-10-26 115.00

4.78%

155.00 90.25
South Ind Bk 2017-10-10 32.10

0%

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 2017-10-26 480.10

0.03%

965.00 403.00
Square Four 2017-11-14 24.10

0%

55.20 24.10
SREI Infra 2017-10-26 114.30

-2.1%

137.70 63.05
Srikalahasthi 2017-10-27 332.05

2.71%

402.00 240.60
Steelcast 2017-11-02 145.00

-2.03%

166.80 55.00
Sterling Guar 2017-10-25 9.04

-4.94%

Sterlite Techno 2017-10-16 254.65

-0.93%

277.40 73.85
Stovec Ind 2017-11-03 3402.90

-1.59%

3744.00 1860.00
Subros 2017-11-01 253.35

-1.25%

271.95 90.00
Sudarshan Chem 2017-11-09 379.45

0.21%

458.85 261.10
Sumeru Ind 2017-10-17 1.09

0%

1.72 1.08
Sun Pharma Adv 2017-10-27 365.95

0.99%

431.00 273.00
Suncity Synt 2017-11-07 13.65

5%

13.65 6.18
Sundaram Fin 2017-10-27 1665.50

0.56%

1800.00 1089.00
Sundaram-Clayto 2017-11-10 5844.00

2.89%

6120.00 2309.50
Sundram 2017-11-02 506.15

-0.73%

529.00 174.00
Sunrise Invest 2017-11-10 5.52

-4.99%

Super Sales 2017-10-27 642.20

0%

719.00 370.00
Superior Ind 2017-11-13 10.08

0%

24.20 10.08
Suprajit Eng 2017-11-11 278.00

-1.16%

337.75 173.95
Supreme Ind 2017-10-30 1128.00

-0.72%

1250.00 779.90
Supreme Petro 2017-10-26 369.30

0.39%

447.20 175.55
Suraj 2017-10-13 40.00

1.65%

54.45 33.50
Sutlej Textiles 2017-10-25 93.00

0.98%

98.80 64.61
Swaraj Engines 2017-10-31 2039.90

1.22%

2545.00 1110.00
Syndicate Bank 2017-10-31 67.35

-1.89%

94.90 59.20
Syngene Intl 2017-10-25 503.10

0.77%

663.30 408.00
Taj GVK Hotels 2017-11-02 167.25

-0.74%

197.65 92.55
Tamboli Capital 2017-11-11 93.70

3.08%

143.80 58.00
Tata Coffee 2017-11-07 153.25

0.46%

175.00 107.30
Tata Comm 2017-10-25 700.00

-1.47%

784.00 441.65
Tata Elxsi 2017-10-25 836.45

-1.43%

925.50 510.83
Tata Motors 2017-11-09 427.25

-1.45%

598.60 357.95
Tata Power 2017-11-03 81.45

-0.49%

91.25 67.10
Tata Sponge 2017-10-17 924.00

-0.35%

978.45 474.95
Tayo Rolls 2017-10-06 68.75

1.1%

92.80 40.85
TCI Developers 2017-11-02 441.60

-2.95%

555.00 301.00
TCI Express 2017-11-01 581.00

2.91%

608.65 2.00
TCI Finance 2017-10-26 23.30

2.19%

33.35 18.50
TCS 2017-10-12 2581.00

-0.31%

2740.00 2054.70
Tech Mahindra 2017-11-01 458.55

0.01%

515.30 357.60
Techindia Nirm 2017-10-28 11.68

4.94%

11.84 3.84
Tecil Chemicals 2017-10-23 1.60

10.34%

Teesta Agro Ind 2017-10-31 21.65

0%

28.45 10.84
Tejas Networks 2017-10-25 300.50

-0.43%

377.00 257.00
Texmaco Infra 2017-10-16 48.50

0%

58.80 34.55
Texmaco Rail 2017-10-16 99.00

-0.6%

118.50 84.00
Thermax 2017-11-08 973.50

-0.32%

1070.85 737.50
Thirani Project 2017-10-25 10.00

0%

10.00 10.00
Timex Group Ind 2017-11-06 40.00

-1.23%

69.40 35.15
Timken 2017-11-10 770.05

-0.27%

818.85 515.00
Tinplate 2017-10-23 267.50

-0.65%

294.75 64.00
Titan Company 2017-11-03 605.00

-1.35%

653.55 296.30
Torrent Pharma 2017-11-03 1355.00

-2.14%

1767.80 1143.50
Torrent Power 2017-11-06 247.50

1.77%

249.60 159.80
Transcorp Intl 2017-10-28 39.90

3.37%

49.05 13.55
Transport Corp 2017-11-02 280.00

-0.11%

374.80 144.00
Transwarranty 2017-10-25 13.78

7.99%

22.30 6.89
Trent 2017-11-09 315.10

-0.16%

2442.40 152.60
TRF 2017-10-28 249.80

1.07%

314.80 181.00
Trident 2017-11-03 100.20

0.2%

109.50 42.00
Trishakti Elect 2017-10-30 10.64

0%

12.32 5.65
Triton Valves 2017-10-25 1527.00

-0.63%

1950.00 982.00
TTK Prestige 2017-10-24 6040.00

-1.78%

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 2017-11-09 353.30

0.01%

433.60 211.00
TV18 Broadcast 2017-10-11 39.70

-1.12%

50.00 33.15
TVS Electronics 2017-11-10 435.15

-2.08%

544.60 87.65
TVS Motor 2017-11-01 683.00

-1.02%

712.05 293.30
Uday Jewellery 2017-10-13 19.50

-1.27%

25.25 11.80
UltraTechCement 2017-10-18 4015.00

-1.85%

4531.00 3052.00
Unichem Labs 2017-10-31 250.05

-0.34%

319.90 234.10
Union Bank 2017-11-03 125.95

-0.04%

205.00 116.25
Uniphos Ent 2017-10-30 97.00

1.68%

111.55 52.25
Uniroyal 2017-11-14 8.74

0%

13.36 5.13
Unisys Soft 2017-11-13 22.60

0%

46.90 22.55
United Drilling 2017-10-28 222.00

4.77%

289.85 67.00
United Spirits 2017-10-26 2455.00

-1.83%

2773.30 1775.05
Unjha Formula 2017-10-31 12.61

0%

25.00 6.40
UPL 2017-10-30 789.50

0.06%

902.00 584.00
Upsurge Invest 2017-10-16 48.65

4.96%

50.90 12.20
V B Industries 2017-11-14 344.60

0%

382.00 280.00
V-Guard Ind 2017-10-25 190.15

-0.31%

1848.00 153.00
Vaibhav Global 2017-10-31 560.00

3.7%

619.00 256.50
Valiant Comm 2017-11-11 70.65

0.93%

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%

Vedanta 2017-11-02 327.55

-0.94%

336.45 157.90
Vegetable Prod 2017-10-25 3.30

0%

5.63 2.52
Vertex Sec 2017-10-24 2.66

-5%

6.11 2.05
Vesuvius India 2017-11-09 1335.05

-0.37%

1486.10 850.70
Victory Paper 2017-10-30 2.93

0%

Vijaya Bank 2017-10-26 59.35

2.42%

97.40 36.55
Vinyl Chemicals 2017-11-09 81.30

-1.81%

97.00 55.65
Vinyl Chemicals 2017-11-08 81.30

-1.81%

97.00 55.65
Vinyoflex 2017-10-27 30.90

0%

37.00 19.30
Visa Steel 2017-10-24 23.00

-3.56%

30.20 14.00
Voltas 2017-11-08 534.60

-0.75%

564.95 287.00
VRL Logistics 2017-11-03 356.10

-1.71%

384.25 244.70
VST 2017-10-31 3025.00

-2.67%

3774.00 1967.45
VTM 2017-10-25 31.85

0.31%

40.00 27.10
WABCO India 2017-11-07 6178.60

0.11%

6542.00 4760.00
Walchand People 2017-11-06 133.00

4.72%

212.00 109.20
Wealth First Po 2017-10-27 77.00

0%

82.00 47.00
Weizmann Forex 2017-10-01 770.00

0.93%

908.90 154.15
Welcure Drugs 2017-10-09 1.05

0%

4.60 1.01
Wheel & Axle 2017-11-07 174.00

2.69%

632.00 165.00
Whirlpool 2017-10-26 1408.00

0.86%

1450.00 835.80
Winy Commercial 2017-10-30 5.50

0%

5.50 4.50
Wipro 2017-10-17 291.85

-1.08%

515.00 252.10
Wockhardt 2017-10-30 616.45

-1.28%

1025.50 531.50
Yash Trading 2017-10-27 191.65

0%

205.00 167.00
Yes Bank 2017-10-26 358.05

-1.17%

1884.85 345.50
Zee Entertain 2017-10-24 490.40

-0.11%

588.80 428.50
Zee Learn 2017-10-16 46.00

1.55%

51.35 29.90
Zee Media 2017-10-31 42.40

4.56%

43.25 22.50
Zodiac JRD-MKJ 2017-11-08 47.75

0%

56.40 29.00
Zuari Agro Chem 2017-10-23 492.85

2.05%

531.80 165.00
Zuari Global 2017-10-23 140.00

3.4%

150.70 85.00
Zydus Wellness 2017-11-13 903.40

1.01%

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