• Language
  • App
  • Subscriptions
  • Specials
  • Sign-In
  • Register
GeStepAhead GrowMyMoney Tech Control
Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-02-09 37.15

0.68%

47.00 25.30
21st Cen Mgt 2017-02-14 18.30

-1.88%

35.30 15.90
3i Infotech 2017-01-23 5.47

4.79%

7.20 3.75
3M India 2017-02-09 11092.00

-0.31%

15200.00 9405.00
63 Moons Tech 2017-02-01 81.45

2.71%

134.30 69.00
7Seas Tech 2017-02-14 14.94

0%

25.20 10.10
8K Miles Soft 2017-01-09 591.65

-1.85%

956.25 40.40
A F Ent 2017-02-10 6.11

-0.16%

65.90 5.45
A Infra. 2017-02-14 40.95

5%

40.95 10.00
A K Spintex 2017-02-13 50.40

-4.36%

75.55 32.30
A.K.Capital Ser 2017-02-04 380.00

1.37%

447.20 176.00
A2Z Infra Eng 2017-02-13 40.95

2.63%

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 3.63

-4.97%

9.92 3.45
AAR COMMERCIAL 2017-02-13

%

Aarey Drugs 2017-01-18 88.05

3.1%

95.10 16.30
Aarti Drugs 2017-02-08 613.60

-0.09%

684.00 431.10
Aarti Ind 2017-02-06 786.00

-1.23%

1850.00 417.00
AARV Infratel 2017-02-14 2.15

4.88%

Aarvee Denim 2017-02-11 73.80

1.03%

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 27.70

4.92%

45.45 10.00
AB Nuvo 2017-02-14 1526.05

1.61%

2364.00 685.00
Aban Offshore 2017-02-03 235.35

1.03%

286.00 142.50
ABans Enterpris 2017-01-31 5.07

2.42%

25.55 3.30
ABB India 2017-02-09 1230.00

0%

1432.70 950.00
Abbott India 2017-02-06 4499.75

-0.01%

6050.00 4351.00
ABC Gas 2017-02-14 19.05

4.67%

33.75 13.70
ABC India 2017-02-14 84.50

1.68%

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 20.65

4.29%

23.70 14.80
Abhishek Corp 2017-02-13 1.75

0%

3.23 0.95
Abhishek Finle 2017-01-19 5.85

4.84%

5.85 3.29
Abhishek Infra 2017-02-13 24.65

-4.83%

64.50 10.00
ABM Inter 2017-01-23 133.45

5%

133.45 10.00
ABM Knowledg 2017-02-04 152.90

1.73%

180.00 90.00
ACC 2017-02-03 1455.00

-0.52%

1738.00 1173.25
Accel Frontline 2017-02-04 64.85

-0.54%

92.85 37.20
Accel Transmati 2017-02-08 6.73

0%

10.08 4.54
Accelya Kale 2017-02-07 1545.00

-0.52%

1864.00 787.25
ACE Edutrend 2017-02-10 1.81

-4.74%

3.41 1.47
Ace Men Engg Wo 2017-02-02 21.20

4.69%

21.25 10.00
Ace Software 2017-02-13 10.00

0%

Achal Invest 2017-02-13 6.90

0.29%

51.15 6.74
ACI Infocom 2017-02-10 5.40

2.86%

10.75 4.68
Acknit Knitting 2017-02-14 113.95

5.02%

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 2017-01-31 151.00

3.74%

219.55 79.00
Acrysil India 2017-02-11 526.20

0.65%

685.00 470.00
Action Const 2017-02-07 52.90

-1.58%

59.70 32.30
Action Financia 2017-02-14 6.56

-1.94%

6.69 6.08
Ad Manum Fin 2017-01-31 28.30

-4.87%

32.35 23.30
Adani Enterpris 2017-02-14 97.40

3.95%

100.20 58.35
Adani Ports 2017-02-14 300.50

0.96%

317.00 169.65
Adani Power 2017-01-20 35.75

2.58%

38.95 22.45
Adani Trans 2017-02-13 64.15

-0.23%

69.70 26.30
Adarsh Mercant 2017-02-14 4.45

4.95%

10.00 3.50
Adarsh Plant 2017-02-11 7.15

4.99%

8.24 3.99
ADC India Comm 2017-01-27 275.00

7.23%

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 2017-02-10 151.05

0.7%

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 4.37

-4.79%

5.34 1.18
Adhunik Ind 2017-02-13 100.15

-0.64%

201.50 53.05
Adhunik Metalik 2017-02-13 7.87

-7.95%

18.75 5.77
Adi Rasayan 2017-02-14 33.05

4.92%

33.05 2.42
Adinath Bio-Lab 2017-02-10 0.29

3.57%

0.29 0.19
Adinath Exim 2017-01-24 19.90

4.74%

21.80 8.74
Adithya Aqua 2017-02-14 0.00

0%

Aditya Birla 2017-01-25 29.25

0.34%

36.10 19.15
Aditya Birla F 2017-02-03 157.95

0.96%

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 6.34

-2.01%

7.38 3.29
Adlabs Ent 2017-02-03 75.15

0.87%

145.40 68.00
Ador Fontech 2017-01-30 85.95

0.47%

124.30 81.55
Ador Welding 2017-02-07 293.00

-0.31%

364.00 231.70
Adore Multi 2017-02-08 22.05

5%

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 23.70

-1.25%

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 1.90

-4.52%

2.39 1.65
Advanced Enzyme 2017-02-14 1668.00

4.19%

2377.00 896.00
Advanced Micron 2017-02-14 7.01

-4.76%

10.60 5.00
Advani Hotels 2017-01-27 53.80

1.7%

66.20 43.40
Advent Computer 2017-02-13 2.49

3.32%

6.66 2.30
Advik Industrie 2017-02-10 42.00

-2.67%

46.10 10.00
Advik Labors 2017-02-14 8.65

-1.59%

15.42 4.50
Aegis Logistics 2017-02-02 205.60

3.73%

207.40 81.00
Aftek 2017-02-14 1.63

-4.68%

7.88 1.55
Agarwal Ind 2017-02-14 411.00

0.23%

422.00 108.00
AGC Networks 2017-02-09 88.00

2.33%

112.35 56.60
AGI Infra 2017-01-21 134.35

9.23%

134.35 75.00
Agio Paper 2017-02-11 1.32

-4.35%

2.31 1.12
Agri-Tech 2017-01-28 31.50

0.8%

48.75 5.55
Agro Dutch Ind 2017-02-14 1.42

-4.7%

4.41 1.42
Agro Tech Foods 2017-01-18 549.25

3.39%

587.00 422.05
Ahluwalia 2017-02-13 301.00

1.35%

336.20 210.00
Ahmedabad St 2017-01-23 18.05

2.56%

24.40 16.50
AI Champdany 2017-02-10 28.95

-4.93%

40.85 18.60
AIA Engineering 2017-02-13 1462.00

-2.86%

1570.00 700.00
Aimco Pesticide 2017-02-14 85.00

2.78%

655.36 28.55
Aishwarya Tele 2017-02-14 4.00

-4.76%

5.62 2.91
Ajanta Pharma 2017-01-24 1741.40

-0.17%

2150.00 861.70
Ajanta Soya 2017-02-14 46.60

1.75%

50.50 11.12
Ajcon Global 2017-02-09 19.00

0%

23.50 11.15
AJEL 2017-02-14 3.80

0%

5.69 1.90
Ajmera Realty 2017-02-03 180.25

0.33%

192.20 95.25
Ajwa Fun World 2017-02-14 28.15

-4.9%

29.60 12.50
Akar Tools 2017-02-14 54.50

-0.55%

64.95 33.10
Aksh Optifibre 2017-02-14 23.30

2.42%

30.80 12.15
AksharChem 2017-01-23 678.00

-0.94%

791.55 130.30
Akzo Nobel 2017-01-31 1476.45

-1%

1740.00 1204.00
Alan Scott Ind 2017-02-13 8.77

4.9%

22.75 8.36
Alankit 2017-01-30 28.80

-0.86%

42.70 14.13
Albert David 2017-02-13 344.00

0.92%

436.50 238.20
Alchemist 2017-02-10 21.95

2.33%

37.90 18.50
Alchemist Corp 2017-02-10 6.20

-4.91%

15.22 5.66
Alchemist Real 2017-02-10 3.04

-2.56%

4.32 2.41
Alembic 2017-01-19 39.40

2.34%

52.25 32.00
Alembic Pharma 2017-01-25 578.50

4.72%

727.25 514.35
Alexander Stamp 2017-02-06 88.50

-2.64%

130.95 35.75
Alfa ICA 2017-02-09 45.60

-5%

57.60 16.89
Alfa Transforme 2017-02-10 20.70

-0.24%

28.60 17.55
Alfavision Sec 2017-02-14 75.50

-1.24%

79.00 60.20
Alfred Herbert 2017-02-02 540.00

1.87%

646.40 335.00
Alicon Castallo 2017-01-30 384.00

4.36%

491.00 242.20
Alka Diamond 2017-01-24 14.90

-0.33%

19.65 14.90
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 77.60

0.52%

107.70 35.95
Alkem Lab 2017-02-10 2039.15

1.8%

2073.95 1050.00
Alkyl Amines 2017-02-01 368.15

1.14%

409.75 279.60
Allahabad Bank 2017-02-13 71.05

0.92%

88.25 39.50
Allcargo 2017-02-13 168.05

2.16%

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 32.30

2.05%

64.80 25.85
ALLSEC Tech 2017-02-06 451.00

2.64%

464.00 90.40
Allsoft Corp 2017-02-13 5.00

-11.5%

Almondz Global 2017-02-10 15.70

1.29%

19.80 7.80
Alna Trading 2017-02-01 28.95

0%

Alok Industries 2017-02-13 3.42

1.48%

7.42 2.35
Alora Trading 2017-02-14 23.60

-1.67%

25.50 10.00
Alpa Labs 2017-02-06 44.00

1.03%

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 2017-02-10 957.40

1.22%

1145.50 379.25
Alpine Hsg 2017-02-14 28.15

-5.06%

40.00 19.30
Alps Industries 2017-02-13 7.70

4.62%

10.35 3.70
Alps Motor Fin 2017-02-14 33.95

1.19%

63.00 32.10
Alstone Text 2017-02-06

%

Alufluoride 2017-02-04 46.00

-0.65%

52.00 15.24
Amal 2017-01-12 107.30

-0.79%

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 2017-01-22 863.35

1.12%

1077.00 747.76
Amardeep 2017-02-10 0.94

-4.08%

5.06 0.94
Amarjothi Spin 2017-01-30 148.00

1.51%

168.00 65.00
Amarnath Sec 2017-02-13 22.40

4.92%

22.40 16.00
Amba Enterprise 2017-02-13 159.55

2.05%

226.55 70.39
Ambalal Sarabha 2017-02-09 8.81

-1.78%

11.15 4.15
Ambica Agar 2017-02-14 4.00

4.71%

9.99 3.70
Ambika Cotton 2017-02-01 1160.00

1.02%

1245.00 735.00
Ambitious Plast 2017-02-10 2.37

-1.66%

3.00 1.28
Ambuja Cements 2017-02-20 239.40

0.55%

282.00 185.00
Amco India 2017-02-14 26.10

3.37%

26.10 12.37
AMD Industries 2017-02-10 28.00

-0.18%

44.00 22.50
Amforge 2017-02-09 4.05

-4.71%

6.20 2.28
Amines Plast 2017-02-13 33.70

3.22%

35.35 15.95
Amit Intern 2017-01-31 4.20

5%

6.68 2.52
Amit Securities 2017-02-07 5.12

4.92%

5.14 4.43
Amit Spinning 2017-02-10 1.08

4.85%

1.15 0.74
Amrapali Ind 2017-02-09 3.98

2.58%

6.37 3.60
Amraworld 2017-02-10 0.36

-2.7%

0.88 0.36
Amrit Corp 2017-01-30 444.00

-0.02%

634.90 288.00
Amrutanjan Heal 2017-02-09 568.00

-0.44%

662.00 376.60
Amtek Auto 2017-02-14 35.90

5.28%

56.20 26.05
Amulya Leasing 2017-02-10 302.00

-4.01%

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

1.79%

65.30 27.55
Ananthi Const 2017-02-14 1.10

4.76%

1.10 0.00
Anar Industries 2017-02-14 101.45

0.55%

128.00 25.25
Andhra Bank 2017-02-09 54.45

1.49%

69.80 41.75
Andhra Cement 2017-02-10 11.07

-2.12%

14.10 5.40
Andhra Petro 2017-02-11 27.00

0%

29.00 9.90
Andhra Sugar 2017-02-04 268.60

1.57%

281.70 102.00
Andrew Yule 2017-02-09 24.60

1.23%

33.85 18.15
ANG Industries 2017-02-14 10.73

1.13%

60.00 9.61
Anik Industries 2017-02-14 26.90

2.67%

37.70 18.95
Anil 2017-02-14 81.85

3.61%

439.00 75.05
Anil Special 2017-02-14 1.52

4.83%

2.38 1.21
Anjani Cement 2017-02-14 182.30

-0.14%

198.00 90.64
Anjani Finance 2017-02-06 5.51

0%

5.51 1.82
Anjani Foods 2017-02-10 18.80

0%

18.80 4.56
Anjani Synth 2017-02-11 26.50

2.91%

34.55 13.60
Anka Ind 2017-02-13 11.57

4.99%

21.70 4.60
Ankit Metal 2017-02-14 1.94

-2.51%

3.29 1.45
Ankush Finstock 2017-02-10 15.00

7.14%

22.00 5.23
Anna Finance 2017-01-27 9.39

4.92%

10.69 8.53
ANS Industries 2017-02-04 30.00

0%

30.00 23.50
Ansal Buildwell 2017-02-10 59.00

0.77%

133.90 51.55
Ansal Housing 2017-02-10 23.20

-0.22%

32.25 15.50
Ansal Propertie 2017-02-07 15.35

1.99%

26.70 13.00
Anshuni Com 2017-01-31 4.00

14.29%

Anshus Clothing 2017-02-14 2.07

0.49%

18.38 2.00
Antarctica 2017-02-04 1.50

3.45%

1.85 0.50
Anubhav Industr 2017-02-14 12.65

0.4%

25.85 7.60
Anugraha Jewel 2017-02-11 2.00

-13.04%

Anuh Pharma 2017-02-13 210.30

0.24%

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 2017-02-01 740.00

2.17%

782.10 406.00
Apcotex Ind 2017-02-08 334.10

2.78%

435.00 181.50
Apis India 2017-02-10 50.00

525%

APL Apollo 2017-01-28 1090.00

-0.64%

1144.00 531.25
Aplab 2017-02-10 29.20

1.57%

34.00 18.40
Aplaya Creation 2017-02-10 12.40

4.64%

41.90 10.85
APM Industries 2017-02-03 63.05

17.63%

76.85 48.50
Apollo Finvest 2017-02-14 15.89

-4.96%

19.50 8.63
Apollo Hospital 2017-02-14 1269.00

-0.24%

1544.00 1110.75
Apollo Sindoori 2017-02-11 663.05

4.98%

725.00 172.50
Apollo Tyres 2017-02-01 179.60

0.22%

235.00 127.95
Apple Credit 2017-02-09 1.60

-8.57%

Apple Finance 2017-02-14 2.65

-3.99%

4.10 1.70
Appu Marketing 2017-01-25 346.50

-0.82%

700.00 326.55
Apt Packagings 2017-02-14 19.74

5%

Apte Amalgam 2017-02-13 95.25

-4.75%

107.00 73.80
Aptech 2017-01-24 241.75

3.73%

251.00 51.60
Aptus Ind 2017-02-14 3.70

4.52%

11.40 2.30
Apunka Invest 2017-02-08 12.50

25%

12.50 10.00
Aqua Pumps 2017-01-16 18.10

0%

20.20 8.65
Aravali Sec 2017-02-14 3.60

0.84%

6.41 2.48
ARC Finance 2017-02-13 13.10

4.8%

13.12 10.00
Arcee Ind 2017-02-14 2.13

4.93%

4.56 1.94
Archana Soft 2017-01-30 2.06

-4.63%

4.92 1.40
Archidply Ind 2017-02-14 67.25

9.53%

79.70 39.45
Archies 2017-02-13 24.45

7%

34.35 18.70
Archit Organosy 2017-02-13 40.20

0.25%

52.57 11.92
Arco Leasing 2017-01-27 0.00

0%

Arcotech 2017-02-14 631.10

-0.39%

811.45 290.00
Arcuttipore Tea 2017-02-14 4.25

4.94%

7.10 2.74
Ardi Investment 2017-02-14 2.75

4.96%

Arex Industries 2017-02-13 84.00

5%

99.70 43.00
Arfin India 2017-02-11 505.00

0.93%

565.00 96.70
Aries Agro 2017-02-10 167.45

3.88%

195.90 63.75
Arihant Avenues 2017-02-10 8.16

-4.56%

10.80 6.52
Arihant Capital 2017-02-04 53.45

1.04%

68.25 18.10
Arihant Found 2017-02-14 53.45

0.09%

75.65 32.45
Arihant Super 2017-02-11 108.55

0.09%

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 2017-02-10 228.10

-1.08%

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 7.70

1.32%

17.20 4.43
Aro Granite 2017-01-25 72.90

-1.02%

91.40 37.00
Aroni Comm 2017-02-13 86.00

1.42%

142.00 68.90
Arrow Greentech 2017-02-13 482.05

0.55%

861.00 381.75
Arrow Textiles 2017-02-10 45.45

0.33%

59.70 26.40
Arshiya 2017-02-08 54.75

6.41%

78.25 16.00
ARSS Infra 2017-02-11 64.15

1.58%

113.95 27.00
Artech Power 2017-02-13 50.85

3.56%

51.70 20.80
Artefact 2017-02-03 30.50

-1.13%

38.15 20.25
Artson Engg 2017-01-21 46.65

1.41%

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 2017-01-25 380.00

0.93%

423.60 235.90
Arvind Smart 2017-01-27 69.20

0.14%

125.20 62.00
Aryaman Fin Ser 2017-02-14 22.50

0%

26.60 12.65
Asahi Fibres 2017-02-10 3.09

-4.92%

3.90 3.09
Asahi India 2017-02-15 205.45

1.31%

210.00 135.00
Asahi Infra 2017-02-14 1.10

-1.79%

1.56 1.00
Asahi Songwon 2017-01-31 244.25

2%

275.90 108.50
Aseem Global 2017-02-14 3.14

2.61%

3.36 2.00
Ashapura Intima 2017-02-09 429.05

4.44%

506.50 230.10
Ashapura Mine 2017-02-14 64.45

0.16%

118.95 52.95
Ashari Agencies 2017-02-13

%

Ashiana Agro 2017-02-08 1.47

5%

2.41 1.39
Ashiana Housing 2017-02-14 182.45

-0.35%

204.20 115.80
Ashiana Ispat 2017-02-14 19.75

0%

19.75 7.19
Ashika Credit 2017-01-10 26.00

-1.89%

36.30 19.60
Ashika Credit 2017-01-30 26.00

-1.89%

36.30 19.60
Ashima 2017-02-11 15.45

3%

21.85 9.45
Ashirwad Steel 2017-01-20 14.00

1.89%

15.75 4.52
AshirwadCapital 2017-01-19 4.35

6.36%

5.00 1.96
Ashish Polyplas 2017-02-09 13.56

4.95%

14.70 7.58
Ashnoor Text 2017-02-13 19.10

3.24%

22.25 10.00
Ashok Alco-Chem 2017-02-14 99.00

-1.05%

257.30 86.65
Ashok Leyland 2017-01-25 94.40

0.69%

112.80 73.60
Ashoka Buildcon 2017-01-23 189.10

-1.23%

317.65 82.50
Ashoka Refinery 2017-02-13 11.97

-4.92%

13.97 11.97
Ashutosh Paper 2017-02-13 3.75

-4.82%

4.83 2.43
Asia Pack 2017-02-14 16.70

-3.47%

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 2017-01-25 272.50

0.44%

304.00 108.60
Asian Hotel (E) 2017-02-10 225.00

2.04%

241.00 120.00
Asian Hotel (W) 2017-02-14 208.15

-3.14%

226.00 110.50
Asian Hotels 2017-02-05 102.35

0.05%

141.90 96.00
Asian Oilfield 2017-02-10 168.45

0.12%

172.00 27.90
Asian Paints 2017-01-23 974.20

1.38%

1230.00 825.00
Asian Star 2017-02-13 690.00

0%

854.00 625.00
Asian Tea Expo 2017-02-09 14.00

-2.78%

18.25 10.50
Asian Vegpro 2017-01-30 1.00

0%

ASIS Logistics 2017-02-14 8.20

3.8%

18.65 5.75
Asit C Mehta 2017-02-02 24.50

0%

41.80 11.55
ASM Tech 2017-01-30 118.00

-1.09%

219.90 95.10
Aspinwall 2017-02-01 219.80

3%

352.55 10.00
Assam Company 2017-02-10 6.38

1.43%

8.13 4.10
Assambrook 2017-02-13 15.65

-4.28%

Assoc Alcohol 2017-02-04 148.05

0.41%

215.00 58.35
Assoc Stone 2017-02-13 44.55

4.95%

47.70 10.88
Associated Cera 2017-02-15 0.00

0%

Astec Life 2017-01-25 585.25

0.03%

694.80 171.10
Astra Microwave 2017-01-30 112.90

0.36%

155.30 101.40
Astral Poly Tec 2017-02-06 440.10

-0.37%

526.35 9.89
AstraZeneca 2017-02-02 926.85

0.48%

1348.00 910.00
Asutosh Ent 2017-02-03 0.00

0%

Asya Infosoft 2017-02-14 66.50

0.76%

69.80 31.60
Atharv Ent 2017-02-14 1.93

-8.1%

4.14 1.28
Athena Global 2017-02-10 33.25

9.2%

50.00 12.00
Atlanta 2017-02-14 89.60

4.61%

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 2017-02-02 412.70

-2.24%

694.00 161.00
Atlas Jewellery 2017-02-12 69.30

-2.39%

80.90 14.00
ATN Int 2017-02-13 0.30

0%

0.64 0.25
Atul 2017-01-20 2243.35

1.07%

2489.10 745.00
Atul Auto 2017-02-04 416.25

0.28%

581.00 392.00
ATV Projects 2017-02-13 5.80

-2.68%

10.50 5.25
Aunde India 2017-02-13 52.50

5%

59.60 28.00
AurangabadPaper 2017-02-14 1.64

4.46%

2.13 1.14
aurionPro Sol 2017-02-13 122.80

-0.24%

237.00 90.35
Auro Labs 2017-02-10 37.85

1.61%

48.05 16.35
Aurobindo Pharm 2017-02-09 669.55

0.73%

895.00 582.00
Auroma Coke Ltd 2017-02-14 5.14

-4.99%

7.33 4.94
Aurum Soft 2017-01-13 0.78

0%

1.35 0.48
Ausom Enterp 2017-02-08 28.35

5%

30.65 17.55
Austin Eng 2017-01-24 57.50

-2.54%

75.00 44.00
Austral Coke 2017-02-13 0.49

-3.92%

0.98 0.45
Authum Invest 2017-02-07 33.65

-2.46%

43.90 16.75
Auto Corp Goa 2017-01-28 663.90

0.45%

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

0%

Auto Stampings 2017-01-24 68.00

2.95%

75.35 32.20
Autoline Ind 2017-02-11 52.35

0.29%

68.45 34.10
Autolite India 2017-02-14 51.55

2.18%

78.15 41.15
Automobile Prod 2017-02-10 0.00

0%

Automotive Axle 2017-02-06 644.20

-0.59%

817.00 510.25
Autopal 2017-02-14 32.55

5%

51.05 13.77
Autoriders Fin 2017-02-13 1.14

-3.39%

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 2017-02-09 140.00

3.63%

169.00 94.50
Avanti Feeds 2017-01-27 596.00

0.24%

631.50 332.90
AVI Photochem 2017-02-10 18.60

-4.62%

20.50 8.50
AVI Polymers 2017-02-13 7.23

4.93%

10.00 5.05
Aviva Ind 2017-01-31 19.05

-1.8%

28.00 17.75
Avon Life 2017-02-14 7.80

0%

50.20 6.40
Avon Mercantile 2017-02-13 0.00

0%

Avonmore Cap 2017-02-14 13.25

5.83%

17.50 7.25
AVT Natural 2017-02-07 36.30

-0.68%

42.90 26.40
AVTIL Ent 2017-02-13 6.30

0%

Axel Polymers 2017-02-11 9.29

-4.91%

12.60 3.41
Axis Bank 2017-01-19 480.60

-1.72%

638.00 366.65
Axis Rail India 2017-02-10 9.00

1185.71%

AXISCADES Engg 2017-02-13 167.90

2.16%

370.00 133.50
Axon Finance 2017-02-04 4.33

0%

6.47 2.26
Axtel Ind 2017-02-08 71.00

0%

88.70 11.50
AYM Syntex 2017-02-03 81.70

0.86%

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 2017-02-14 215.50

4.51%

265.30 145.00
B J Duplex 2017-02-11 5.25

-1.87%

B Nanji Ent 2017-02-14 13.10

4.97%

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 14.40

0%

15.20 9.03
Baba Arts 2017-02-06 3.66

6.71%

4.48 1.79
Bacil Pharma 2017-01-30 6.23

-0.16%

10.50 3.20
Bafna Pharma 2017-02-04 32.20

4.89%

52.40 25.50
BAG Films 2017-02-14 4.40

3.04%

7.29 2.68
Bagadia Colour 2017-02-14 8.61

0.12%

14.88 5.20
Baid Leasing 2017-01-12 92.25

-7.38%

105.40 28.35
Bajaj Auto 2017-01-31 2784.50

0.11%

3122.00 2173.40
Bajaj Corp 2017-01-12 375.00

1.43%

457.00 350.00
Bajaj Electric 2017-02-09 258.65

0.02%

280.00 155.35
Bajaj Finance 2017-01-30 1100.35

1.06%

1180.00 535.00
Bajaj Finserv 2017-01-30 3638.35

-1%

3766.40 1575.70
Bajaj Global 2017-02-09 0.00

0%

Bajaj Hind 2017-02-13 15.24

5.54%

24.20 12.65
Bajaj Holdings 2017-01-31 2025.00

-0.52%

2235.00 1310.85
Bajaj Steel 2017-02-04 148.50

3.85%

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 90.95

0.72%

160.90 75.55
Balaji Amines 2017-02-06 333.00

-0.54%

380.00 27.50
Balaji Galvanis 2017-02-14 0.00

0%

Balaji Telefilm 2017-02-13 88.70

0.17%

230.40 73.85
Balasore Alloys 2017-02-04 61.65

9.99%

68.00 14.65
Balgopal Commer 2017-01-27

%

Balkrishna 2017-02-04 72.80

1.96%

119.50 26.40
Balkrishna Ind 2017-02-10 1161.95

0.86%

15550.00 551.35
Ballarpur Ind 2017-02-07 16.30

-0.61%

21.80 11.80
Balmer Invest 2017-01-27 398.70

2.6%

428.80 248.00
Balmer Lawrie 2017-02-13 211.95

1.95%

279.96 122.75
Balrampur Chini 2017-02-11 158.50

-0.22%

161.80 68.00
Balurghat Tech 2017-02-13 2.22

-4.72%

4.16 2.00
Bambino Agro 2017-02-13 234.75

-5%

310.95 91.50
BAMPSL Sec 2017-02-13 0.31

3.33%

0.45 0.23
Banaras Beads 2017-01-24 94.75

5.57%

102.45 36.00
Banas Finance 2017-02-14 0.56

0%

1.69 0.37
Banco Products 2017-02-06 195.00

0.93%

241.50 90.30
Bang Overseas 2017-02-13 49.70

4.52%

51.00 11.50
Bangalore Fort 2017-02-13 10.36

-4.95%

31.95 10.36
Bank of Baroda 2017-02-10 168.75

1.66%

191.65 109.45
Bank of India 2017-02-09 126.15

1.33%

138.70 78.60
Bank of Mah 2017-01-31 32.55

-0.31%

37.40 25.00
Bannari A Spg 2017-02-14 284.00

-3.32%

348.00 177.00
Bannariamman 2017-02-14 2122.05

-0.37%

2325.00 940.50
Bansal Roofing 2017-02-15 67.00

3.08%

80.00 27.50
Bansisons Tea 2017-01-23 1.05

-22.22%

Banswara Syntex 2017-02-10 144.00

-1.03%

195.00 80.00
Barak Vally Cem 2017-02-14 28.60

1.06%

34.40 13.70
Baroda Extrusio 2017-02-11 0.39

2.63%

0.63 0.20
Baroda Rayon 2017-02-13 2.95

11.32%

Baron Infotech 2017-02-14 0.49

4.26%

0.49 0.25
Bartronics 2017-02-09 17.35

2.06%

24.00 7.50
Basant Agro Tec 2017-01-30 7.28

1.39%

10.60 5.31
BASF 2017-02-01 1172.00

-0.91%

1340.00 699.90
Bata India 2017-02-09 501.00

0.15%

613.55 400.00
Batliboi 2017-02-03 23.20

0.87%

32.05 18.10
Bayer CropScien 2017-02-07 4010.00

-0.01%

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 52.65

4.99%

54.00 27.00
BDH Industries 2017-02-13 78.00

2.97%

139.80 56.85
Beardsell 2017-02-11 339.35

-3.59%

622.00 109.25
Bedmutha Ind 2017-02-09 28.95

-2.36%

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

4.99%

11.79 11.23
Beekay Niryat 2017-02-13 12.33

-4.93%

18.59 9.53
Beekay Steel 2017-02-13 162.40

4.98%

162.40 47.45
Beeyu Overseas 2017-01-31 0.72

0%

1.42 0.59
Bell Agromachin 2017-02-14 50.55

4.98%

81.95 34.00
Bemco Hydraulic 2017-02-14 111.30

0.18%

146.50 65.85
BEML 2017-02-13 1314.95

1.91%

1345.75 770.15
Benares Hotels 2017-01-24 1119.00

-0.53%

1299.50 954.00
Bengal & Assam 2017-01-31 1220.00

0.24%

1340.00 410.30
Bengal Steel 2017-01-27

%

Bengal Tea 2017-02-04 49.10

-3.73%

80.00 37.00
Bentley Commerc 2017-02-13 0.00

0%

Berger Paints 2017-02-10 223.40

-0.09%

276.80 157.19
Bervin Invest 2017-01-24 21.05

-4.97%

23.30 18.80
Beryl Drugs 2017-02-07 15.90

3.25%

42.00 14.05
Beryl Securitie 2017-02-07 8.04

0%

14.39 8.04
Best Eastern 2017-02-14 57.50

2.68%

73.00 27.00
Best Steel 2017-01-18 96.45

-1.13%

99.25 8.55
Betala Global 2017-01-23 6.18

4.92%

Betex 2017-02-14 53.75

4.98%

88.00 38.75
BF Investment 2017-02-07 161.00

0.22%

190.70 85.00
BF Utilities 2017-02-07 392.25

-0.14%

724.10 356.30
BFL Enterprises 2017-01-19 46.20

0%

46.70 10.00
BGIL Films 2017-02-13 3.95

3.95%

4.65 1.51
BGR Energy 2017-02-13 139.90

1.12%

155.45 89.40
Bhageria Indu 2017-02-11 333.35

-0.07%

452.80 47.55
Bhagiradh Chem 2017-02-13 157.20

-0.51%

188.90 87.00
Bhagwandas Meta 2017-02-04 8.78

0%

10.98 5.73
Bhagwati Auto 2017-02-09 72.00

2.93%

120.00 43.00
Bhagwati Gases 2017-02-14 0.53

-3.64%

1.50 0.50
Bhagwati Oxygen 2017-02-14 34.80

4.98%

40.75 14.11
Bhagyanagar Ind 2017-02-10 22.00

0.69%

26.75 15.35
Bhagyashree Lea 2017-01-31 67.00

-4.96%

Bhandari Hosier 2017-02-11 3.13

-0.32%

5.55 1.72
Bhansali Eng 2017-02-05 23.25

1.09%

29.80 15.00
Bharat Agri 2017-02-13 85.00

1.8%

126.00 65.30
Bharat Bhushan 2017-02-04 15.40

-0.96%

22.69 9.10
Bharat Bijlee 2017-01-24 861.10

1.99%

1109.75 593.00
Bharat Fin 2017-01-24 871.70

0.48%

1055.30 419.75
Bharat Forge 2017-02-08 1077.25

1.55%

1751.45 686.80
Bharat Gears 2017-01-31 113.10

-1.99%

170.75 54.50
Bharat Immuno 2017-01-23 21.00

5.53%

34.60 16.65
Bharat Rasayan 2017-02-13 2352.40

-1.33%

2450.00 810.00
Bharat Seats 2017-01-20 67.20

0.15%

73.50 31.55
Bharat Texts 2017-02-13 8.26

-4.95%

12.45 8.26
Bharat Wire Rop 2017-02-11 97.50

-1.47%

120.50 38.00
Bharati Def 2017-02-14 14.50

-1.36%

37.00 13.50
Bharatiya Glob 2017-02-13 12.80

4.92%

22.13 3.60
Bharti Infratel 2017-01-23 309.10

-0.03%

436.40 283.10
Bhartiya Inter 2017-02-14 465.05

-0.77%

626.85 426.00
Bhaskar Agroche 2017-02-13 3.65

19.67%

BHEL 2017-02-07 153.35

-0.03%

179.00 90.40
Bhilwara Spin 2017-02-08 7.27

4.91%

15.70 6.93
Bhilwara Tech 2017-01-20 9.95

4.63%

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 0.55

-3.51%

0.81 0.37
Bhushan 2017-02-10 57.20

5.24%

63.70 32.50
Bigbloc Constru 2017-02-13 65.00

1.88%

74.75 10.00
Bihar Sponge 2017-02-13 2.74

4.98%

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 4.17

4.77%

8.82 3.79
Bil Energy 2017-02-14 0.75

4.17%

1.48 0.58
Bilcare 2017-02-13 67.15

-1.4%

83.95 38.40
Bilpower 2017-02-14 1.12

-3.45%

1.97 0.72
Bimetal Bearing 2017-02-10 361.00

0.82%

450.00 258.00
Binani Ind 2017-01-27 78.20

2.29%

120.90 50.00
Binayaka Tex 2017-02-14 745.75

0%

806.40 271.10
Binny 2017-02-11 118.50

9.98%

182.50 72.00
Binny Mills 2017-01-31 221.90

4.23%

288.90 131.00
Bio Green Paper 2017-02-14 2.42

4.76%

2.84 1.11
Biocon 2017-01-24 1124.90

1.78%

1133.00 430.80
Biofil Chem 2017-02-09 9.52

4.96%

11.50 6.04
Biopac India 2017-02-03 20.50

4.59%

25.90 11.76
Birdhi Chand 2017-02-14 46.50

0.87%

58.40 44.00
Birla Cable 2017-02-09 39.55

-1.62%

59.10 29.35
Birla Capital 2017-02-14 0.31

-3.13%

0.51 0.24
Birla Corp 2017-02-08 713.00

1.76%

806.75 322.00
Birla Cotsyn 2017-02-14 0.09

12.5%

0.11 0.03
Birla Precision 2017-02-09 5.33

-4.99%

6.96 2.46
Birla Shloka 2017-02-14 2.51

-4.92%

5.00 2.00
Birla Transasia 2017-02-14 4.25

4.94%

20.20 3.60
Bisil Plast 2017-02-14 0.33

-2.94%

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 23.55

3.74%

28.00 11.45
Black Rose Ind 2017-02-13 27.20

2.06%

31.10 14.40
BLB 2017-02-10 5.90

-1.67%

8.37 2.95
Bliss GVS 2017-02-09 150.80

-1.11%

201.30 79.00
Bloom Dekor 2017-02-11 48.35

-1.33%

65.60 22.00
Bloom Ind 2017-02-13 5.29

4.96%

5.29 4.20
BLS Infotech 2017-01-31 0.37

8.82%

0.45 0.20
BLS Internation 2017-02-14 1795.00

-1.01%

1977.50 11.45
Blue Blends 2017-02-14 53.25

1.14%

114.80 17.90
Blue Chip 2017-02-13 0.37

0%

0.67 0.30
Blue Chip Tex 2017-02-03 81.05

-2.35%

130.50 57.00
Blue Circle Ser 2017-02-13 4.02

0%

4.02 2.90
Blue Coast 2017-02-03 136.00

3.03%

173.00 56.05
Blue Dart 2017-02-07 4276.00

1.39%

7432.00 4162.10
Blue Pearl Texs 2017-02-11 15.90

4.81%

15.90 2.00
Blue Star 2017-01-25 556.65

-1.42%

583.95 306.10
Bluechip Stocks 2017-02-14 2.04

4.62%

2.68 1.81
BMB Music 2017-02-13 1.05

2.94%

1.89 0.71
BN Rathi Sec 2017-02-11 27.90

-0.71%

29.50 15.00
BNK Capital 2017-01-28 43.20

-0.35%

46.85 22.80
BNR Udyog 2017-02-07 47.00

-0.32%

51.75 22.80
Bobshell Electr 2017-02-13 1.21

-19.87%

Bodal Chemicals 2017-02-13 135.10

2.5%

155.00 37.40
Bodhtree Cons 2017-01-19 37.75

3.99%

57.25 22.50
Bombay Burmah 2017-02-10 628.30

-1.3%

673.40 311.00
Bombay Cycle 2017-01-31 1577.00

4.99%

1883.00 1254.95
Bombay Dyeing 2017-02-09 57.00

0.97%

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 2017-02-14 153.25

-1.29%

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 45.00

-2.17%

65.00 24.60
Borosil Glass 2017-02-09 7026.25

3.82%

8702.60 2200.00
Bosch 2017-02-10 21680.05

-1.21%

25649.95 15752.65
Boston Bio 2017-02-06 16.76

-4.99%

23.20 9.17
Boston Leasing 2017-02-14 43.10

1.41%

43.90 12.50
Boston Teknowsy 2017-02-10 11.90

-4.8%

15.64 5.80
BPCL 2017-02-09 700.40

3.1%

735.00 366.10
BPL 2017-01-31 64.35

2.71%

100.40 23.00
Brady and Morri 2017-02-11 59.85

5%

100.45 44.60
Brahma Infra 2017-02-13 26.85

1.32%

43.95 15.10
Brahmanand Him 2017-02-14 4.29

-4.88%

5.60 2.90
Brawn Pharma 2017-02-07 52.55

5%

63.95 31.00
Bridge Sec 2017-02-14 6.67

0%

8.65 4.55
Brigade Ent 2017-02-03 172.30

5.8%

188.95 123.50
Bright Brothers 2017-02-14 69.00

0.51%

84.95 43.00
Brilliant Port 2017-02-10 5.61

4.86%

15.00 3.91
Britannia 2017-02-13 3263.55

0.55%

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 1.49

-1.32%

25.20 1.30
Bronze Trading 2017-02-14 11.35

0%

51.70 10.00
Brooks Labs 2017-02-14 141.30

0.61%

194.40 68.75
BS Limited 2017-02-04 2.05

-3.76%

44.00 2.00
BSEL Infra 2017-02-10 4.11

1.73%

5.85 2.03
BSL 2017-02-09 76.45

-0.07%

104.30 40.05
Budge Budge 2017-02-13

%

Bullish Bonds A 2017-02-14 32.00

0.47%

44.00 10.00
Burnpur Cement 2017-02-14 13.00

-1.29%

17.50 8.10
Butterfly 2017-02-09 168.00

-1.58%

307.40 138.15
BWL 2017-02-14 25.45

-4.86%

C & C Construct 2017-02-13 22.35

6.68%

29.50 8.12
Cadila Health 2017-01-31 444.45

-0.75%

460.00 285.02
Cairn India 2017-02-09 294.45

2.6%

295.60 106.60
Calcom Vision 2017-02-14 5.22

4.82%

5.29 2.25
California Soft 2017-02-14 8.60

0.58%

16.11 5.50
Cals Refineries 2017-02-09 0.15

0%

0.29 0.05
Cambridge Tech 2017-02-07 96.05

-1.99%

162.40 77.05
Camex 2017-02-14 28.40

-2.07%

41.00 20.70
Camlin Fine 2017-02-10 96.00

-1.84%

119.60 76.10
Camphor and All 2017-02-13 690.00

-0.43%

794.70 376.00
Camson Bio Tech 2017-02-10 21.80

-0.91%

63.50 17.65
Camson Seeds 2017-02-10 17.00

-4.49%

30.80 10.00
Can Fin Homes 2017-01-17 1979.10

0.03%

2079.00 840.00
Canara Bank 2017-01-20 290.15

-0.48%

329.93 52.64
Canopy 2017-02-08 12.50

25%

10.00 10.00
Cantabil Retail 2017-02-13 66.20

1.77%

97.40 54.00
Capfin India 2017-02-13 2.11

-4.95%

15.74 2.11
Capital First 2017-01-31 689.00

0.53%

796.25 348.00
Capital Trade 2017-02-13 30.80

3.88%

101.45 25.00
Capital Trust 2017-02-09 495.00

2.4%

655.00 178.50
Caplin Labs 2017-02-06 407.00

2.43%

459.70 167.05
Capri Global 2017-01-30 46.20

5.72%

81.40 22.22
Capricorn 2017-02-14 27.75

0%

55.55 20.20
Caprihans 2017-02-10 92.40

-1.55%

131.70 71.95
CaprolactumChem 2017-02-13 12.76

0%

12.76 4.75
Captain Poly 2017-02-13 148.00

0.68%

168.90 53.20
Carborundum 2017-02-04 261.60

-0.08%

307.40 22.54
CARE 2017-02-03 1393.15

1.98%

1572.50 885.00
Career Point 2017-01-31 115.05

1.46%

160.00 94.50
Carnation Ind 2017-02-10 55.25

5.14%

78.00 32.55
Castex Tech 2017-02-14 8.45

5.1%

22.65 4.77
Castrol 2017-02-21 431.15

-0.34%

495.00 354.00
Cat Technologie 2017-02-14 0.95

-1.04%

1.19 0.46
Catvision 2017-02-12 21.30

4.16%

26.75 7.72
CCCL 2017-02-14 3.66

-0.54%

6.57 2.52
CCL Internation 2017-02-02 21.00

0%

150.00 21.00
CCL Products 2017-02-01 317.50

0.68%

321.50 154.00
Ceat 2017-02-07 1122.30

-0.67%

1422.00 731.20
Ceejay Finance 2017-01-31 67.00

-1.83%

73.10 33.20
Ceenik Exports 2017-02-14 8.69

4.95%

16.55 5.72
Ceeta Industrie 2017-02-14 6.98

4.96%

9.13 3.55
Celebrity Fash 2017-02-13 11.40

-0.87%

18.80 7.79
Celestial Bio 2017-02-14 21.85

0.46%

42.45 18.15
Cenlub 2017-02-11 46.80

2.41%

58.65 16.40
Centennial Sutu 2017-02-13 70.00

-4.76%

100.00 30.00
Central Bank 2017-02-04 85.25

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 36.05

0.42%

39.20 7.44
Centum Electron 2017-02-14 600.10

1.09%

762.00 435.00
Century 2017-01-31 929.70

0.33%

1037.25 403.80
Century Enka 2017-02-09 321.65

1.68%

362.75 144.80
Century Extr 2017-02-13 5.86

1.74%

10.38 1.44
Century Prot 2017-02-14 11.80

-4.68%

21.00 11.80
CenturyPlyboard 2017-01-31 229.80

0.81%

267.00 135.45
Cera Sanitary 2017-02-07 2475.70

-0.95%

2759.00 1475.00
Cerebra Int 2017-01-23 38.20

-0.78%

41.30 11.79
CES Limited 2017-02-14 8.02

1.91%

CESC 2017-02-15 866.15

0.74%

873.80 404.75
CESC 2017-02-10 866.15

0.74%

873.80 404.75
CG Consumer 2017-01-24 188.20

-0.24%

201.00 10.00
CG-Vak Software 2017-02-08 31.75

-3.79%

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 2017-02-13 103.10

-0.43%

123.80 43.72
Chambal Brewery 2017-01-25 10.39

3.9%

19.40 5.65
Chambal Fert 2017-02-10 81.75

1.05%

88.50 50.85
Chandni Textile 2017-02-14 10.74

-3.16%

12.18 0.61
Chandra Prabhu 2017-02-10 21.90

-4.78%

30.00 10.26
Chankya Investm 2017-02-10 0.00

0%

Charms Ind 2017-02-03 4.25

3.91%

5.27 1.47
Chartered Cap 2017-02-06 61.10

4.09%

61.10 34.80
Chartered Logis 2017-01-05 21.85

0.92%

28.00 13.25
Chase Bright 2017-02-10 25.50

0%

CHD Developers 2017-02-10 8.50

0.47%

14.79 7.01
Chembond Chem 2017-02-11 187.95

2.15%

257.48 159.50
Chemfab Alkalie 2017-01-21 282.90

0.44%

360.00 65.75
Chemo-Pharma 2017-01-23 18.50

-4.88%

38.60 13.20
Chennai Ferrous 2017-02-10 3.40

-0.87%

8.01 3.40
Chennai Meenaks 2017-02-11 16.70

2.14%

17.88 9.98
Chennai Petro 2017-01-23 388.90

-0.09%

397.00 138.00
Cheviot Company 2017-01-31 975.00

0.05%

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 30.65

-3.46%

32.95 10.80
Choice Financia 2017-01-17 50.00

-0.99%

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 23.25

4.97%

35.80 16.00
Choksi Imaging 2017-01-24 29.90

-2.61%

57.30 24.35
Choksi Labs 2017-02-10 18.31

4.99%

18.31 10.51
Cholamandalam 2017-01-25 1022.75

0.65%

1243.90 582.50
Chordia Food 2017-02-11 114.50

-2.14%

151.00 94.70
Chowgule Steam 2017-01-25 15.00

0%

22.75 11.64
CHPL Industries 2017-02-14 18.50

-2.63%

19.00 12.50
Chromatic India 2017-02-09 3.00

2.04%

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 2017-02-13 397.00

3.78%

508.00 342.10
CIL Nova Petro 2017-02-11 23.00

7.73%

36.30 14.58
CIL Securities 2017-02-11 21.95

-2.01%

29.99 10.65
Cimmco 2017-02-06 66.25

0.76%

103.40 56.35
Cindrella Fin 2017-02-13 2.86

0%

3.00 2.47
Cindrella Hotel 2017-02-13 28.70

4.74%

32.80 18.05
Cineline India 2017-02-09 78.30

-0.82%

105.60 15.70
Cinerad Comm 2017-01-20 5.60

0%

7.00 5.45
Cinevista 2017-02-14 7.29

-4.95%

10.20 3.26
Cipla 2017-02-08 592.00

-0.1%

660.00 458.25
Cistro Telelink 2017-02-13 0.19

5.56%

0.47 0.05
Citadel Realty 2017-01-30 36.85

2.08%

38.85 21.75
Citi Port Fin 2017-02-13 5.98

4.91%

8.59 5.42
Citizen Info 2017-02-10 4.43

-4.94%

9.03 3.70
Citizen Yarns 2017-02-03 1.84

-5.64%

30.93 1.50
Citurgia Bioche 2017-02-13 158.20

0%

220.50 133.00
City Union Bank 2017-02-08 150.00

-1.12%

168.50 76.90
Cityman 2017-01-30 7.08

-4.97%

8.42 2.09
CJ Gelatine 2017-02-11 8.76

-4.99%

12.16 6.31
Clariant Chem 2017-02-10 704.00

-0.87%

838.00 587.25
Claris Life 2017-02-14 326.40

-2.28%

365.00 126.10
Classic Elec 2017-02-10 15.50

-4.32%

Classic Global 2017-02-14 3.01

-6.52%

29.60 2.78
Classic GlobeSe 2017-02-14 1.20

-1.64%

2.03 1.20
Clio Infotech 2017-02-14 1.05

-3.67%

1.20 0.54
CMI 2017-02-14 171.60

2.05%

423.90 118.10
CMI FPE 2017-02-09 596.10

20%

596.10 340.00
CMS Infotech 2017-02-10 2.35

-3.29%

CNI Research 2017-02-01 2.74

1.48%

7.20 2.15
Coal India 2017-02-11 320.05

1.11%

349.85 272.05
Coastal Corp 2017-02-08 37.75

0%

37.75 11.70
Coastal Roadway 2017-02-14 30.50

4.45%

32.80 13.00
Cochin Malabar 2017-02-07 28.75

3.6%

66.05 16.30
Cochin Minerals 2017-02-09 111.80

-1.54%

152.00 62.85
Coffee Day 2017-02-08 241.80

0.29%

297.40 190.50
Colgate 2017-01-27 920.70

1.19%

1032.85 787.60
Colinz Labs 2017-01-28 16.20

-4.99%

21.85 8.75
Combat Drugs 2017-02-14 10.25

2.09%

11.54 3.49
Comfort 2017-02-11 0.78

-2.5%

1.61 0.60
Comfort Comm 2017-02-11 18.40

0.55%

20.80 10.05
Comfort Fincap 2017-02-11 14.19

-0.84%

14.94 11.65
Commercial Eng 2017-02-13 13.91

1.98%

30.30 12.03
Commex Tech 2017-02-13 0.74

1.37%

2.10 0.65
Competent Auto 2017-02-08 178.60

2.12%

219.00 120.00
Compuage Info 2017-02-09 54.00

-5.76%

61.19 17.00
Compucom Soft 2017-02-09 13.29

0.99%

22.02 7.91
Computer Point 2017-01-30 2.00

0%

2.25 0.82
Conart Engineer 2017-02-08 36.70

0.55%

58.00 21.40
Concord Drugs 2017-02-14 62.95

-0.16%

79.45 42.25
Concrete Credit 2017-02-13 9.61

-1.94%

15.38 9.61
Confidence Fin 2017-01-31 0.69

1.47%

2.03 0.64
ConfidencePetro 2017-02-14 8.00

-1.96%

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 1227.00

0.43%

1544.00 928.92
Contech Soft 2017-02-13 1.67

-4.57%

3.90 1.67
Contil India 2017-01-30 6.70

3.4%

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 8.70

-3.33%

9.78 2.11
Control Print 2017-02-13 270.05

1.12%

599.00 225.00
Coral India Fin 2017-01-30 149.40

-3.89%

172.35 49.00
Coral Labs 2017-01-30 717.15

-1.55%

772.95 350.00
Coral Newsprint 2017-01-10 3.77

-4.8%

Cords Cable Ind 2017-02-13 79.25

4.62%

87.70 34.10
Coromandel Agro 2017-02-11 3.71

-38.58%

Coromandel Engg 2017-01-27 42.50

0%

74.80 31.35
Coromandel Int 2017-01-25 333.15

-2.43%

358.35 146.35
Corp Courier 2017-02-14 15.10

-4.73%

19.60 6.00
Corporation Bk 2017-02-10 46.90

1.08%

57.00 30.75
Cosboard Ind 2017-02-13 38.90

0.52%

54.40 10.83
Cosco India 2017-02-14 232.00

-1.34%

287.05 117.00
Cosmo Ferrites 2017-02-07 16.20

6.23%

23.25 10.85
Cosmo Films 2017-02-09 361.50

0.4%

431.00 212.50
COSYN 2017-02-14 175.65

0.11%

252.00 26.45
Country Club 2017-02-13 12.88

-0.46%

17.80 9.80
Country Condos 2017-02-13 3.80

-5%

9.35 3.20
Coventry Coil 2017-02-11 3.53

4.75%

6.77 2.20
Cox & Kings 2017-02-14 190.65

0.39%

259.30 140.50
Crane Infra 2017-02-14 7.80

4.98%

12.27 4.90
Cranes Software 2017-02-14 1.60

-3.03%

4.65 1.42
Cranex 2017-02-14 15.26

-2.18%

15.85 7.65
Cravatex 2017-02-10 195.00

-4.88%

280.00 172.25
Crazy Infotech 2017-02-13 0.19

0%

0.20 0.18
Creative Cast. 2017-02-04 55.20

0.64%

55.20 10.00
Creative Eye 2017-02-11 3.74

2.19%

5.79 2.96
Creative Merch 2017-02-14 35.50

0%

218.50 35.50
Crescent Leasin 2017-02-14 289.00

-0.76%

422.00 232.10
Cressanda Sol 2017-02-13 2.90

0%

3.31 2.80
Crest Ventures 2017-01-30 126.00

1.82%

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 2055.50

-0.48%

2490.00 1750.00
Crompton Greave 2017-02-10 67.85

3.51%

203.50 40.50
Crown Tours 2017-01-29 41.00

3.27%

52.75 23.20
CSL Fin 2017-01-25 260.95

0%

315.00 63.55
Cubex Tubings 2017-02-14 12.05

-2.67%

19.49 7.50
Cubical Fin Ser 2017-02-07 1.12

1.82%

6.00 1.08
Cummins 2017-02-01 885.10

-0.42%

1055.70 746.80
Cupid 2017-01-31 310.20

-1.38%

507.00 228.50
Cupid Trades 2017-02-10 16.30

-4.96%

167.00 15.00
Cura Tech 2017-02-14 6.44

4.89%

10.19 2.59
Cybele Ind 2017-01-28 7.00

0%

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 79.50

1.47%

101.00 32.50
Cyient 2017-01-12 469.00

-0.09%

555.00 370.50
D & H India 2017-02-07 19.70

0.77%

25.70 14.25
D-Link India 2017-01-21 126.15

-2.36%

188.00 75.25
Dabur India 2017-01-31 264.85

-0.23%

320.30 231.30
Dai-Ichi Karkar 2017-02-06 492.05

0.34%

625.00 285.00
Daikaffil Chem 2017-02-10 62.65

-3.32%

80.60 23.25
Dalal Street 2017-02-06 133.30

-1.99%

283.50 96.70
Dalmia Bharat 2017-02-03 1908.75

0.71%

2090.00 605.00
Dalmia Industri 2017-02-14

%

Dalmia Sugar 2017-01-30 176.25

3.01%

202.20 55.50
Damodar Ind 2017-01-30 74.50

0.4%

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 2017-02-14 140.25

-1.72%

164.85 41.15
Datasoft Appl 2017-02-13 1.24

-4.62%

1.48 1.24
Daulat Sec 2017-02-14 6.61

-4.89%

10.42 6.32
Dazzel Confi 2017-02-06 0.19

0%

0.26 0.14
DB (Int) Stock 2017-01-27 11.53

1.95%

24.80 11.31
DB Corp 2017-01-19 380.00

0.69%

447.85 286.55
DB Realty 2017-02-14 41.30

0.36%

62.45 35.00
DCB Bank 2017-01-14 152.65

10.58%

157.75 68.50
DCM 2017-02-13 108.00

0.75%

156.10 65.65
DCM Financial 2017-02-13 3.08

-4.94%

6.51 0.61
DCM Shriram 2017-02-13 275.60

-0.45%

297.00 107.00
DCM Shriram Ind 2017-02-13 312.00

1.98%

334.65 72.50
DCW 2017-02-14 31.05

0.16%

40.00 19.00
De Nora India 2017-02-08 221.70

0.48%

468.00 200.00
Deccan Bearings 2017-02-14 18.80

1.08%

18.80 6.65
Deccan Cements 2017-02-10 1058.15

1.82%

1220.00 502.75
Deccan Gold 2017-02-14 44.50

-0.89%

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 2017-01-23 308.05

-1.22%

332.95 117.00
Deepak Fert 2017-02-10 252.00

0.66%

284.00 128.15
Deepak Nitrite 2017-02-14 102.40

-1.49%

134.25 56.10
Deepak Spinners 2017-02-08 86.85

-2.91%

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 2017-01-17 128.15

7.92%

699.95 49.00
Delta Ind. Reso 2017-02-09 21.95

9.48%

67.90 9.97
Delta Leasing 2017-02-13 2.83

4.43%

6.28 2.32
Delta Magnets 2017-02-10 41.30

-4.95%

45.90 23.50
Delton Cables 2017-02-14 25.50

1.39%

28.15 16.15
Deltron 2017-02-06 14.11

0%

Den Networks 2017-01-23 82.50

1.29%

116.00 60.50
Dena Bank 2017-02-10 38.30

3.23%

47.70 25.60
Denis Chem Lab 2017-02-09 169.80

3.98%

216.90 75.90
Desh Rakshak 2017-02-14 7.13

-4.93%

8.40 5.28
Desh Rakshak 2017-01-14 7.13

-4.93%

8.40 5.28
Devhari Exports 2017-02-04 10.79

-0.09%

11.90 1.31
Devine Impex 2017-02-13 7.80

4.7%

11.50 5.55
Devinsu Trad 2017-02-10 8.60

0%

Devki Leasing 2017-02-10 2.07

-4.61%

2.39 1.32
Dewan Housing 2017-01-16 323.30

0.39%

337.00 140.55
DFM Foods 2017-02-02 1839.35

-2.56%

2433.30 870.00
Dhampur Sugar 2017-02-10 201.00

1.77%

215.00 48.00
Dhampure Specia 2017-02-13 19.00

-3.8%

22.50 13.00
Dhan Jeevan 2017-02-10 56.70

0%

56.70 14.40
Dhanada Corp 2017-02-14 3.88

-4.9%

8.75 3.72
Dhanalaxmi Cote 2017-02-13 17.10

4.91%

17.95 16.30
Dhanlaxmi Bank 2017-02-14 24.95

4.61%

29.95 16.90
Dhanlaxmi Fabri 2017-02-10 40.90

2.51%

48.00 31.00
Dhanlaxmi Roto 2017-02-10 16.10

-3.88%

22.30 8.96
Dhanleela 2017-02-13 55.65

-1.94%

95.55 55.65
Dhanuka Agritec 2017-02-07 776.50

1.85%

796.00 25.00
Dhanvarsha Finv 2017-02-14 15.17

4.98%

15.17 10.00
Dhar Textile 2017-02-14 2.41

-4.74%

Dharamsi Morarj 2017-02-13 104.70

3.97%

129.90 41.40
Dharani Finance 2017-02-10 6.13

-4.96%

8.40 3.15
Dharani Sugars 2017-02-11 34.95

16.69%

71.40 11.50
Dhenu Buildcon 2017-02-13 2.85

0%

3.93 2.85
Dhoot Ind Fin 2017-02-13 37.70

1.89%

51.70 20.20
DHP 2017-02-13 318.85

-0.79%

340.00 77.00
Dhruv Estates 2017-01-17 23.10

5%

39.15 14.68
Dhruva Capital 2017-02-10 7.20

3.45%

10.00 6.96
Dhunseri Invest 2017-02-09 169.05

-0.56%

215.00 117.60
Dhunseri Petro 2017-02-07 75.00

0.67%

100.00 66.60
Dhunseri Tea 2017-02-07 296.05

1.86%

356.60 213.00
Dhyana Finstock 2017-02-11 135.30

-9.98%

406.00 135.30
Diamant Infra 2017-02-14 0.89

4.71%

1.33 0.46
Diamines Chem 2017-01-25 57.20

0%

73.00 30.60
Diamond Info 2017-02-14 2.02

-4.72%

3.23 0.82
Diamond Power 2017-02-14 40.10

-0.5%

63.15 22.05
Diana Tea 2017-02-14 21.10

0.48%

26.70 15.05
DIC India 2017-02-08 469.95

-0.24%

745.75 443.00
Digjam 2017-02-08 11.61

0.69%

19.06 8.35
DIL 2017-02-13 785.00

2.48%

899.00 612.00
Diligent Ind 2017-02-14 24.20

2.98%

30.00 13.20
Dilip Buildcon 2017-02-08 291.65

6.54%

294.00 178.60
Dion Global 2017-02-07 67.90

1.34%

151.00 61.25
Disa India 2017-02-09 4810.00

-1.84%

5450.00 3555.00
Dish TV 2017-01-30 90.75

3.36%

109.90 65.25
Dishman Pharma 2017-02-13 228.65

3.51%

267.95 127.60
Divinus Fabrics 2017-02-14 212.80

-5%

465.00 163.20
Divis Labs 2017-02-04 756.95

1.2%

1380.00 672.20
Divya Jyoti Ind 2017-02-13 6.68

4.87%

7.85 3.35
Divyashakti 2017-01-30 118.00

0.04%

176.95 66.65
DJS Stock 2017-02-14 0.97

-4.9%

1.36 0.56
DLF 2017-02-14 146.30

2.81%

169.60 72.50
Dolat Investmen 2017-02-14 2.70

4.25%

4.32 1.58
Dollex Ind 2017-02-14 3.85

-3.02%

5.13 1.81
Dolphin Medical 2017-02-14 1.93

-4.93%

2.08 0.65
Dolphin Offshor 2017-02-02 124.45

-0.32%

140.70 67.10
Donear Ind 2017-02-14 68.00

0.37%

80.40 13.90
DQ Entertain 2017-02-09 20.35

0.74%

47.55 17.90
Dr Agarwals Eye 2017-01-28 306.00

0.66%

335.85 145.80
Dr Lal PathLab 2017-02-02 1000.20

0.28%

1278.55 550.00
Dr Reddys Labs 2017-02-04 2903.75

-0.4%

3689.00 2750.00
Dredging Corp 2017-02-10 457.20

1.72%

496.20 290.00
DS Kulkarni 2017-02-04 61.75

-0.48%

120.30 54.55
DSJ Comm 2017-01-31 0.36

-2.7%

0.90 0.31
Ducon Infratech 2017-02-14 65.65

4.96%

92.10 12.70
Dugar Housing 2017-01-31 4.20

5%

4.20 4.00
Duke Offshore 2017-01-17 108.15

1.31%

126.70 36.30
Duncan Eng 2017-02-09 75.00

-4.88%

143.70 62.00
Duncans Ind 2017-02-14 9.10

4.12%

17.05 7.51
Duro Pack 2017-02-08 18.50

-2.63%

20.55 5.62
Dutron Polymers 2017-01-31 123.25

-4.97%

176.70 54.85
Dwarikesh Sugar 2017-02-04 416.95

1.87%

461.00 70.40
Dwitiya Trading 2017-01-25 274.55

-5%

309.20 248.80
Dynacons Sys 2017-02-14 17.65

3.22%

26.79 9.51
Dynamatic Tech 2017-02-13 2955.80

0.25%

3650.00 1481.75
Dynamic Archist 2017-01-23 12.50

25%

12.50 10.00
Dynamic Ind 2017-02-14 60.70

3.23%

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 64.50

-0.77%

65.00 21.30
Dynemic Product 2017-02-11 142.75

-0.04%

159.90 41.00
E-Land Apparel 2017-02-14 25.65

-0.97%

62.85 20.10
East Buildtech 2017-02-10 7.00

0%

7.00 5.83
East Coast Stee 2017-01-31 46.55

-5%

84.00 38.00
Eastern Gases 2017-02-14 57.45

-0.17%

57.65 21.00
Eastern Silk 2017-02-10 2.72

4.21%

4.11 1.90
Eastern Sugar 2017-02-10 1.08

-3.57%

1.21 0.55
Eastern Treads 2017-02-09 117.00

-6.4%

259.00 67.10
Easun Reyrl 2017-02-14 24.75

0%

58.75 22.95
ECE Industries 2017-02-10 140.00

-3.45%

187.50 85.00
eClerx Services 2017-02-08 1378.55

0.35%

1775.00 1190.00
Eco Recycling 2017-02-03 40.45

-3.69%

55.00 32.85
Ecoboard Inds 2017-02-11 6.00

-4.31%

7.39 2.57
Econo Trade 2017-02-06 56.00

-4.92%

62.20 30.80
Ecoplast 2017-02-09 94.50

1.39%

130.00 55.00
ECS Biztech 2017-01-31 19.10

0.53%

34.30 11.85
Edelweiss 2017-02-09 121.55

1.97%

129.10 44.40
Educomp Sol 2017-02-13 11.07

0.09%

18.25 8.75
Eduexel Info 2017-02-13 2.48

4.64%

15.85 2.16
Edynamics Sol 2017-02-13 9.20

-3.06%

11.54 3.64
Effingo Textile 2017-02-13 56.45

-4.97%

110.25 56.45
Eicher Motors 2017-02-01 25023.85

-0.07%

26601.95 14817.75
EID Parry 2017-02-07 285.80

0.25%

309.70 150.30
EIH 2017-01-23 102.65

0.1%

137.80 85.90
EIH Assoc Hotel 2017-01-24 318.05

1.21%

379.10 207.50
Eimco Elecon 2017-01-14 530.00

4.51%

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 4.74

-4.82%

11.38 4.74
Elantas Beck 2017-02-21 1790.00

0.47%

1879.00 1160.00
Elcid Investmen 2017-01-19 2.73

-78.33%

Eldeco Housing 2017-02-14 659.90

0.05%

763.00 195.00
Elecon Eng 2017-02-08 53.35

0.57%

92.75 42.70
Electrosteel 2017-01-28 28.10

-0.18%

30.30 16.75
Electrosteel St 2017-02-02 4.77

5.3%

6.62 2.42
Electrotherm 2017-02-13 188.40

1.29%

252.80 36.00
Elegant Flori 2017-02-14 4.66

-4.9%

6.56 4.30
Elegant Marble 2017-02-07 108.00

0.89%

163.80 74.30
Elgi Equipments 2017-02-10 212.25

-1.94%

218.00 118.70
Elixir Cap 2017-02-03 36.30

-3.2%

51.95 32.00
Ellenbarrie Ind 2017-02-13 367.70

5%

415.80 232.00
Ellora Paper 2017-02-13 54.20

-5%

Elnet Tech 2017-01-27 116.45

3.37%

126.90 57.00
Elpro Int 2017-02-06 58.00

-0.77%

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 1105.50

3.3%

1260.80 901.00
Emami Infra 2017-02-10 62.75

0.32%

90.40 30.25
Emami Paper 2017-01-31 111.00

0.73%

152.20 37.00
Emco 2017-02-23 29.25

1.74%

37.40 21.75
Emed.com Techno 2017-02-14 16.07

-4.97%

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 62.00

1.31%

88.35 45.80
Emmbi Ind 2017-02-11 135.70

-0.4%

145.90 44.50
Emmessar Biotec 2017-01-20 27.80

4.12%

28.45 9.26
Emmsons Intl 2017-02-14 8.72

4.68%

12.20 6.95
Empee Distiller 2017-02-13 53.50

-1.11%

115.85 44.50
Empee Sugars 2017-02-13 6.71

0.9%

9.93 3.94
Empire Ind 2017-01-24 1631.00

0.01%

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 2017-02-08 671.00

1.39%

680.15 472.00
Energy Dev 2017-02-12 45.55

-0.55%

249.20 34.20
EngineersInd 2017-02-10 152.00

-0.23%

169.90 71.63
Enkei Wheels 2017-02-03 166.50

1.87%

221.00 116.00
Ennore Coke 2017-02-14 5.50

0.55%

9.27 3.73
Ensa Steel 2017-02-13 3.02

4.86%

6.74 1.70
Ent Network Ind 2017-02-13 782.00

-1.63%

907.95 622.00
Enterprise Intl 2017-01-30 11.07

4.93%

11.31 2.96
Envair Electro 2017-01-27 26.50

3.52%

29.80 14.90
Eon Electric 2017-02-11 64.30

0.08%

91.55 43.05
EPC Industrie 2017-01-31 142.15

-2.5%

190.00 113.10
EPIC Energy 2017-02-14 9.93

-4.79%

15.41 7.17
Epsom Prop 2017-02-13 4.89

2.95%

9.60 4.52
Equitas Holding 2017-02-01 180.15

-1.72%

206.00 110.00
Era Infra Eng 2017-02-09 1.43

-4.67%

4.67 1.40
Eros Intl 2017-02-10 203.75

3.22%

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 2017-02-09 600.00

4.16%

674.00 435.00
Escorts 2017-02-09 411.35

0.82%

418.50 112.70
Escorts Finance 2017-02-13 10.15

-2.68%

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 52.00

3.9%

324.70 39.05
Essar Sec 2017-02-14 26.35

0.19%

34.70 20.10
Essar Shipping 2017-02-14 27.00

0.93%

38.00 20.15
Essel Propack 2017-02-02 237.00

0.49%

264.30 132.50
Ester Ind 2017-02-07 40.35

1.13%

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 6.39

0.31%

10.15 2.61
Euro Leder 2017-02-11 15.50

4.38%

18.90 7.51
EuroMult 2017-02-10 1.94

0%

3.88 1.23
Eurotex 2017-02-11 33.50

4.69%

40.85 18.20
Eveready Ind 2017-01-27 254.50

2.68%

318.15 190.00
Everest Ind 2017-01-25 186.85

-0.35%

328.00 182.00
Everest Kanto 2017-02-09 33.95

0.3%

42.30 9.00
Everest Market 2017-02-11 4.54

4.37%

14.04 4.35
Everest Organic 2017-02-13 67.20

5%

77.00 12.50
Evergreen Tex 2017-01-31 4.55

-11.65%

Everlon Synth 2017-02-13 1.94

4.86%

2.11 0.92
Excel 2017-02-03 370.50

0.84%

496.00 140.00
Excel Castronic 2017-02-09 2.90

-3.65%

9.80 2.70
Excel Crop Care 2017-02-02 1747.10

-2.45%

2009.00 897.00
Excel Realty 2017-02-11 41.20

2.49%

55.25 23.50
Exdon Trading 2017-02-11 270.40

-4.99%

381.45 14.21
Exide Ind 2017-01-25 215.15

2.4%

218.00 116.00
ExplicitFinance 2017-02-09 4.99

-4.95%

7.56 4.99
Expo Gas Cont 2017-02-14 11.98

3.28%

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 4122.95

2.95%

4998.00 3706.50
Fairchem Spec 2017-02-01 490.00

1.56%

560.00 170.00
Fairdeal Fila 2017-02-11 29.30

0.86%

41.75 19.25
Farmax India 2017-02-13 0.12

0%

0.32 0.09
Farry Ind 2017-02-07 5.09

-4.86%

5.99 2.03
Fast Track 2017-02-08 0.58

-1.69%

2.19 0.55
Faze Three Exp 2017-01-21 105.85

0.95%

116.40 9.76
FCS Software 2017-02-13 0.29

0%

0.60 0.25
FCS Software 2017-02-09 0.29

0%

0.60 0.25
Fedders Lloyd 2017-02-09 74.60

3.11%

109.25 57.20
Federal Bank 2017-01-19 86.05

3.3%

86.50 41.35
Federal-Mogul 2017-02-04 485.00

-0.76%

591.40 271.00
Fenoplast 2017-02-11 49.90

2.46%

60.65 35.25
Ferro Alloys 2017-02-09 8.20

-0.61%

10.75 3.90
Fervent Synergi 2017-01-19 30.65

9.46%

37.15 18.25
FGP 2017-02-02 2.13

4.93%

4.59 1.73
Fiberweb India 2017-01-30 260.00

6.67%

264.10 16.00
Ficom Industrie 2017-02-09 36.15

-2.03%

53.65 14.25
FIEM Ind 2017-02-13 959.50

1.33%

1509.95 655.00
Filatex Fashion 2017-02-14 4.73

-1.87%

12.23 4.43
Filatex India 2017-02-14 70.00

0.43%

92.05 32.65
Filmcity Media 2017-02-10 0.79

3.95%

0.99 0.35
Filtron Enginee 2017-02-14 10.00

0%

10.00 6.42
Fine-line Circ 2017-02-14 11.29

-4.97%

14.15 7.92
Fineotex Chem 2017-02-10 34.55

3.44%

41.30 19.50
Finkurve Fin 2017-02-08 24.50

0%

33.25 11.66
Finolex Cables 2017-02-14 441.10

-0.85%

472.15 137.10
Finolex Ind 2017-02-04 519.80

0.66%

520.00 259.50
First Custodian 2017-02-14 12.99

4.93%

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 14.10

2.92%

16.40 4.96
Firstsource Sol 2017-01-31 44.75

-1.54%

53.65 28.85
Fischer Inorg 2017-02-14 2.01

4.69%

3.65 1.63
Five X Tradecom 2017-02-04 0.94

3.3%

1.01 0.43
Flag Finin 2017-01-28 3.49

-4.9%

6.30 2.61
Flex Foods 2017-02-10 96.25

-0.93%

147.80 47.50
Flexituff Intl 2017-02-14 212.70

0.33%

244.80 163.00
Flora Corporati 2017-02-14 15.12

5%

18.90 10.00
Flora Textiles 2017-01-31 8.55

0.12%

8.55 8.54
Florence Invest 2017-02-02 623.50

-3.11%

790.00 289.80
Fluidomat 2017-02-14 170.90

2.37%

226.00 151.00
Focus Ind 2017-02-13 2.50

-4.58%

11.60 1.54
Fomento Resorts 2017-02-11 127.00

-1.55%

148.90 91.60
Foods and Inns 2017-02-11 1226.00

0.05%

1325.00 424.00
Forbes Gokak 2017-01-20 1865.00

2%

2695.00 1078.00
Force Motors 2017-01-21 4112.10

0.27%

4839.00 2180.00
Fortis Health 2017-02-14 196.30

0.54%

205.00 141.10
Fortis Malar 2017-02-09 75.00

0.07%

102.20 45.00
Fortune Fin Ser 2017-01-31 340.10

-2.27%

410.00 106.00
Fortune Intl 2017-02-14 22.10

4.99%

33.00 21.05
Foseco India 2017-02-08 1350.00

0.15%

1574.00 1070.00
Foundry Fuel 2017-02-10 4.15

-4.6%

8.46 3.28
Fourth Gen Info 2017-02-13 4.28

-4.46%

7.56 2.58
Fraser and Comp 2017-02-11 10.62

-10%

66.95 9.26
Fredun Pharmace 2017-02-13 61.00

0%

61.00 10.00
Freshtrop Fruit 2017-01-24 96.00

2.89%

128.00 62.50
Frontier Cap 2017-02-14 3.72

-97.47%

3.72 3.72
Frontier Info 2017-02-14 1.47

0%

1.70 0.38
Frontier Spring 2017-02-09 39.55

5.05%

44.45 21.00
Frontline Sec 2017-02-09 35.00

1.45%

40.20 16.60
Frontline Sol 2017-02-13 8.27

-19.94%

31.35 8.27
Frontline Trans 2017-02-14 24.75

-4.99%

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 27.15

2.65%

29.30 18.10
Future Ent 2017-02-02 27.55

-2.13%

172.85 14.20
Future Life 2017-02-13 186.35

-0.19%

209.25 69.60
Future Market 2017-02-13 49.60

-2.94%

59.50 17.60
Future Retail 2017-02-07 230.70

4.82%

233.30 116.10
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 43.75

-0.57%

75.00 37.00
G-Tech Info 2017-02-10 2.78

-1.77%

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

0%

Gabriel India 2017-02-02 114.55

0.57%

129.75 75.15
Gaekwar Mills 2017-01-12 66.85

4.95%

Gagan Gases 2017-01-30 5.60

3.7%

13.53 5.40
Gagan Polycot 2017-02-07 3.40

-3.95%

5.40 2.52
GAIL 2017-02-10 524.00

2.8%

528.00 290.65
Gajanan Sec 2017-02-10 10.26

4.91%

24.95 9.78
Gajra Bevel Gea 2017-02-13 2.90

3.2%

4.10 2.22
Galada Finance 2017-01-28 21.75

4.32%

22.50 13.84
Galada Telecom 2017-02-11 8.60

2.87%

25.90 7.21
Galaxy Agrico 2017-02-13 21.50

-4.02%

22.40 17.10
Galaxy Bearings 2017-02-11 11.91

4.93%

11.91 3.96
Galaxy Commerci 2017-02-14

%

Galaxy Con 2017-02-13 2.05

-48.75%

Galaxy Ent 2017-02-13 17.10

-0.58%

30.95 12.91
Gallantt Ispat 2017-01-19 485.00

-0.11%

690.00 368.00
Gallantt Metal 2017-02-13 42.40

0.95%

55.00 21.80
Gammon India 2017-02-15 12.54

0.64%

21.50 10.35
Gammon Infra 2017-02-07 3.91

3.99%

7.80 3.41
Gandhi Spl Tube 2017-01-24 331.90

-0.43%

350.00 200.00
Ganesh Benzo 2017-02-10 36.25

-1.09%

45.45 16.11
Ganesh Forgings 2017-02-15 2.17

4.83%

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 78.00

-0.76%

95.98 56.76
Ganesha Ecosph 2017-02-01 205.05

-0.34%

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 0.90

4.65%

2.52 0.73
Ganon Trading 2017-02-08 3.15

5%

3.15 1.88
Garden Silk 2017-02-14 30.25

1%

41.20 21.00
Garg Furnace 2017-02-15 9.51

-2.96%

15.15 6.65
Garnet Construc 2017-02-13 12.80

-1.54%

23.95 10.25
Garnet Intl 2017-02-14 488.00

1.69%

502.00 150.00
Garodia Chemica 2017-02-13 30.45

0.16%

45.60 30.40
Garuda Clays 2017-02-08 27.50

-4.68%

30.95 15.95
Garware Marine 2017-02-09 11.70

-4.88%

35.00 8.25
Garware Poly 2017-02-08 124.00

0.08%

158.45 84.10
Garware Synth 2017-02-14 7.40

-3.27%

23.60 6.02
Garware Wall 2017-02-13 644.00

0.77%

660.00 270.00
Gateway Distri 2017-02-08 255.30

0.71%

359.60 205.60
Gati 2017-02-07 123.30

1.23%

189.45 94.60
Gaurav Mercant 2017-02-13 11.70

4.93%

14.20 10.00
Gayatri Bio 2017-02-14 16.70

-1.36%

21.10 7.57
Gayatri Project 2017-02-14 134.80

-3.3%

158.00 96.40
Gayatri Sugars 2017-02-10 10.04

1.93%

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 2017-02-02 620.00

-0.01%

702.00 440.50
GE Shipping 2017-02-03 370.90

3.5%

410.40 275.00
GE Shipping 2017-01-16 370.90

3.5%

410.40 275.00
GE T&D India 2017-01-30 299.60

0.81%

525.00 285.00
GEE 2017-02-11 43.45

2.36%

58.50 32.00
GeeCee Ventures 2017-02-08 125.95

-1.06%

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 4.85

-3%

24.00 4.75
Gem Spinners 2017-02-14 2.50

0%

2.62 2.28
Gemini Comm 2017-02-14 1.83

0.55%

5.75 1.34
Gemstone Inv 2017-02-13 0.54

0%

0.54 0.17
Generic Eng 2017-02-14 113.00

0.85%

114.50 12.50
Genesys Int 2017-02-14 177.25

4.91%

180.85 40.40
Gennex Labs 2017-02-14 5.79

-1.7%

14.84 5.40
Genomic Valley 2017-02-11

%

Genus Paper 2017-02-10 5.06

1.4%

7.54 3.62
Genus Power 2017-01-31 41.00

-2.03%

62.50 32.70
Geojit BNP 2017-01-27 41.50

1.59%

45.00 27.00
Geometric 2017-01-16 257.20

0.37%

265.00 136.05
GG Auto Gears 2017-02-06 4.90

3.81%

GG Dandekar 2017-01-27 55.00

-0.54%

63.90 48.00
GI Engineering 2017-02-14 5.23

-4.91%

7.30 2.65
GIC Housing Fin 2017-01-23 318.00

0.74%

354.00 181.35
Gilada Finance 2017-01-24 12.20

0%

17.52 7.26
Gillanders Arbu 2017-02-14 66.00

5.35%

81.00 48.50
Gillette India 2017-02-07 4120.00

0.19%

4888.00 3805.00
Gini Silk Mills 2017-02-10 366.05

-4.92%

505.00 161.00
Ginni Filaments 2017-02-08 25.95

-0.19%

32.65 13.80
Girdhari Sugar 2017-02-13 8.54

-4.9%

17.85 5.40
Gita Renewable 2017-02-10 16.30

-4.96%

25.25 10.00
Gitanjali Gems 2017-02-14 67.75

-0.15%

93.60 29.95
GK Consultants 2017-02-09 7.60

-4.88%

135.90 5.75
GKB Ophthalmics 2017-02-13 156.75

4.67%

183.90 55.00
Glance Fin 2017-02-06 41.25

1.73%

55.05 21.30
GlaxoSmith Con 2017-02-13 5135.00

0.59%

6800.00 4650.00
GlaxoSmithKline 2017-02-11 2671.00

-0.55%

3850.00 2600.00
Glenmark 2017-02-02 939.00

-0.83%

995.75 671.50
Glittke Granite 2017-02-14 2.29

4.57%

3.10 1.52
Global Cap Mkts 2017-02-14 8.50

1.07%

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 57.20

0.44%

393.70 51.10
Global Vectra 2017-02-10 104.70

-0.05%

149.00 62.40
Globe Commercia 2017-02-14

%

Globe Industria 2017-02-03

%

Globus Corp 2017-02-14 0.19

5.56%

0.34 0.08
Globus Corp 2017-02-04 0.19

5.56%

0.34 0.08
Globus Spirits 2017-02-02 79.35

0%

115.90 50.30
Gloster 2017-01-31 512.45

-0.82%

575.05 170.75
GM Breweries 2017-01-05 487.90

-0.61%

928.20 430.00
GMM Pfaudler 2017-01-24 522.20

-0.74%

592.00 216.10
GMR Infra 2017-02-13 15.36

6.74%

18.60 9.84
GNA Axles 2017-01-19 203.10

-0.88%

275.55 171.10
GNFC 2017-01-23 280.30

2.26%

292.00 65.45
Goa Carbon 2017-01-13 105.00

-0.52%

141.00 62.10
GOCL Corp 2017-02-09 342.55

4.61%

375.00 120.00
Godavari Drugs 2017-02-09 40.00

1.39%

70.50 30.05
Godawari Power 2017-02-07 88.50

0.28%

111.00 48.00
Godfrey Phillip 2017-02-02 1041.35

0.09%

1660.25 795.00
Godrej Consumer 2017-01-30 1642.00

1.84%

1710.00 1120.00
Godrej Ind 2017-02-14 492.85

1.87%

524.90 290.35
Godrej Prop 2017-02-02 355.50

-0.22%

394.80 266.40
Goenka Business 2017-02-10 84.25

0%

249.00 65.55
Goenka Diamond 2017-02-14 0.74

-1.33%

2.40 0.69
Gogia Capital 2017-01-30 26.00

0%

71.60 25.30
Gokak Textiles 2017-02-13 48.50

2.11%

73.00 41.00
Gokaldas Export 2017-02-03 58.35

0.95%

132.50 40.45
Gokul Agro 2017-02-10 20.00

2.04%

314.40 17.70
Gokul Refoils 2017-02-14 20.90

-4.78%

27.00 10.00
GOL Offshore 2017-02-14 21.10

0.24%

60.70 18.50
Golconda Engine 2017-02-08 0.00

0%

Gold Coin Healt 2017-02-13 9.70

-1.02%

20.80 9.06
Gold Line 2017-02-13 14.95

0%

31.22 12.97
Gold Rock Inves 2017-02-10 8.66

4.97%

Goldcrest Fin 2017-01-31 33.05

-2.79%

45.85 21.50
Golden Capital 2017-02-13 41.20

-1.9%

43.40 10.00
Golden Carpe 2017-02-08 4.02

0%

6.27 3.17
Golden Crest Ed 2017-02-11 15.17

4.98%

15.17 10.00
Golden Goenka 2017-02-08 7.12

9.88%

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 69.00

-0.79%

75.25 33.80
Goldiam Inter 2017-02-13 73.65

-1.01%

94.00 38.50
Goldstone Infra 2017-02-11 50.15

7.39%

50.90 15.10
Goldstone Tech 2017-02-14 9.86

19.95%

11.05 3.81
Golechha Global 2017-02-11 9.93

-4.98%

13.02 7.85
Golkonda Alum 2017-02-14 3.09

-4.92%

5.80 2.90
Golkunda Diamon 2017-02-13 20.00

-3.38%

28.50 16.35
Gontermann 2017-02-10 6.75

-3.16%

10.67 5.33
Good Luck 2017-02-10 86.80

1.94%

134.40 75.95
Goodricke Group 2017-02-13 296.00

2.4%

300.00 149.50
Goodyear 2017-02-08 711.70

-1.56%

921.00 443.10
Gopal Iron 2017-02-09 11.85

-2.63%

17.30 6.30
Gopala Poly 2017-02-08 60.90

4.73%

61.20 16.20
Gorani Ind 2017-01-31 11.75

-4.47%

16.75 8.45
Gothi Plascon 2017-01-23 9.57

3.91%

10.31 6.35
Govind Poy Oxyg 2017-02-07 0.00

0%

Govind Rubber 2017-02-14 28.10

8.91%

29.15 14.20
Gowra Leasing 2017-01-30 20.00

-1.23%

30.00 13.22
Goyal Associate 2017-02-13 0.68

4.62%

GP Petroleums 2017-02-06 89.00

0.85%

98.40 42.55
GPT Infra 2017-02-09 249.95

0.38%

299.85 130.10
Grand Foundry 2017-02-13 0.85

-22.73%

Grandeur Prod 2017-02-13 14.45

4.94%

14.45 10.00
Grandma Trading 2017-02-14 7.60

0%

33.00 7.60
Granules India 2017-01-28 125.35

-1.07%

164.45 91.45
Graphic Charts 2017-02-07 1.75

-23.91%

Graphite India 2017-02-14 100.35

-0.99%

110.30 64.20
Grasim 2017-01-30 1052.00

1.09%

1069.70 648.41
Gratex Ind 2017-02-09 10.90

0%

11.71 9.00
Grauer and Weil 2017-02-13 37.75

3%

44.50 20.10
Graviss Hosp 2017-01-31 21.10

-4.09%

27.20 17.55
Gravita India 2017-02-03 46.20

0.33%

49.00 16.00
Gravity India 2017-02-03 4.20

0%

5.34 1.90
Greaves Cotton 2017-02-14 163.85

6.78%

165.50 114.20
Green Fire Agri 2017-01-23 1.45

5.84%

3.11 1.24
Greencrest Fin 2017-02-13 61.70

0%

63.95 59.90
Greenlam Ind 2017-02-07 670.00

-0.59%

865.00 405.10
Greenply Ind 2017-01-24 299.30

4.12%

306.30 152.00
Greycells Edu 2017-02-09 41.50

1.22%

41.65 19.00
Grindwell Norto 2017-02-01 337.90

2.39%

385.50 287.50
GRM Overseas 2017-02-11 92.00

4.55%

92.00 39.05
Gromo Trade 2017-02-13 480.00

-4.53%

656.00 15.03
Grovy India 2017-01-30 39.70

4.47%

39.70 10.00
GRP 2017-02-03 1708.90

6.52%

1793.20 861.25
GRUH Finance 2017-01-13 369.95

-1.78%

390.05 226.30
GS Auto 2017-02-14 14.80

7.64%

23.00 11.65
GSB Finance 2017-02-08 9.31

0%

10.15 3.83
GSFC 2017-01-23 118.25

2.6%

121.50 57.65
GSL Nova Petro 2017-02-14 2.11

-4.09%

2.43 0.41
GSL Securities 2017-01-31 1.22

0%

1.72 1.17
GSS Infotech 2017-02-10 24.75

0.61%

43.85 20.05
GTL 2017-01-31 17.15

3.94%

24.60 10.50
GTL Infra 2017-01-24 4.36

6.6%

7.24 1.63
GTN Industries 2017-02-07 16.60

0.61%

24.65 9.00
GTN Textiles 2017-02-13 14.50

-0.68%

18.83 8.12
GTV Engineering 2017-02-13 17.50

-3.31%

31.40 10.00
Gufic Bio 2017-02-14 59.00

0.08%

66.50 33.30
Guj Alkali 2017-01-27 390.05

1.97%

434.00 130.10
Guj Amb Exports 2017-02-04 116.40

4.39%

119.45 35.50
Guj Auto Gears 2017-02-13 237.80

3.77%

314.70 164.00
Guj Borosil 2017-02-09 84.65

1.38%

120.00 43.30
Guj Carbon 2017-02-09 0.67

-4.29%

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 25.25

4.99%

28.70 12.35
Guj Credit 2017-01-31 17.90

-1.92%

28.15 15.35
Guj Flourochem 2017-02-09 499.00

2.12%

666.65 401.05
Guj Foils 2017-02-07 22.75

-1.73%

60.00 18.50
Guj Hotels 2017-01-23 126.55

-3.62%

144.70 101.90
Guj Ind Power 2017-02-09 107.55

0.61%

116.50 74.40
Guj Inject Kera 2017-02-13 1.55

-1.27%

Guj Intrux 2017-01-27 60.80

-5%

87.75 39.40
Guj Investa 2017-02-13 4.00

0%

11.30 4.00
Guj Lease Fin 2017-01-25 3.02

4.86%

3.13 1.28
Guj Meditech 2017-02-06 3.35

-0.3%

4.63 1.01
Guj Mineral 2017-02-07 118.60

2.33%

123.10 52.35
Guj NRE Coke 2017-02-11 2.83

1.07%

4.49 2.45
Guj Petrosynth 2017-02-14 24.70

-4.82%

34.45 13.36
Guj Poly AVX 2017-02-08 10.80

4.65%

16.90 7.25
Guj Raffia Ind 2017-02-09 15.00

1.69%

21.17 5.75
Guj Sidhee Cem 2017-01-25 26.00

-0.95%

36.25 21.00
Guj Stat Fin 2017-02-13 3.39

4.95%

4.41 2.28
Guj State Petro 2017-02-06 163.70

-0.12%

172.90 119.00
Guj Terce Labs 2017-02-02 14.50

4.69%

18.20 6.60
Guj Themis 2017-02-14 49.10

-1.01%

90.00 40.05
Guj Toolroom 2017-02-07 25.25

-4.9%

29.95 1.90
Gujarat Apollo 2017-02-09 149.95

-2.15%

180.60 113.10
Gujarat Bitumen 2017-02-14 22.35

4.93%

37.20 18.70
Gujarat Gas 2017-02-06 617.50

0.42%

690.35 477.00
Gujarat Metal 2017-02-14 26.60

-0.75%

33.80 20.25
Gujarat Natural 2017-02-14 38.80

4.02%

78.00 35.45
Gujarat Pipavav 2017-02-01 165.90

0.51%

197.35 121.20
Gujchem Distill 2017-02-10 352.80

0%

352.80 114.10
Gulf Oil Lubric 2017-02-03 713.00

2.14%

780.40 452.10
Gulshan Chem 2017-02-10 3.20

0.95%

7.29 3.07
Gulshan Poly 2017-02-11 74.90

1.56%

98.00 55.00
GV Films 2017-02-14 0.62

0%

1.60 0.59
GVK Power 2017-02-14 6.76

0.75%

9.77 4.13
Gyan Developers 2017-01-24 6.59

4.94%

11.34 5.99
Gyscoal Alloys 2017-02-10 12.49

-1.42%

15.80 2.70
Haldyn Glass 2017-02-13 40.90

5.68%

43.45 24.00
Hanung Toys 2017-02-14 4.83

-1.02%

12.78 4.25
Hardcastle 2017-02-04 280.00

2.04%

386.00 266.00
Hari Govind 2017-02-13 29.75

0%

Haria Apparels 2017-02-14 2.75

-4.84%

4.85 2.16
Haria Exports 2017-02-14 7.50

-1.06%

11.20 3.71
Harita Seating 2017-02-09 718.40

1.38%

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 89.35

3.53%

95.60 39.80
Haryana Capfin 2017-02-10 25.75

4.89%

27.85 13.55
Haryana Leather 2017-02-07 46.55

-4.9%

50.45 24.60
Hasti Finance 2017-02-14 8.80

0%

15.75 8.80
Hathway Bhawani 2017-02-10 3.61

-5%

10.60 3.23
Hathway Cable 2017-01-31 35.85

0.56%

48.00 24.00
Hathway Cable 2017-02-08 35.85

0.56%

48.00 24.00
Hatsun Agro 2017-01-18 445.05

0.25%

470.00 279.17
Havells India 2017-01-17 414.55

-2.66%

459.80 259.00
Hawa Engineers 2017-02-14 79.50

3.25%

80.00 24.90
Hawkins Cooker 2017-01-31 2880.00

0.25%

3610.00 2190.00
Hazoor 2017-02-06 0.91

-4.21%

1.16 0.43
HB Estate Dev 2017-02-14 10.00

0%

12.70 6.28
HB Leasing 2017-02-14 2.11

-1.86%

3.20 1.51
HB Portfolio 2017-02-10 19.95

5%

22.30 11.00
Hb Stockhol 2017-02-10 18.40

1.1%

21.00 6.51
HBL Power 2017-02-13 44.45

2.18%

52.20 28.75
HCL Info 2017-01-31 55.30

1.65%

66.75 30.30
HCL Tech 2017-01-24 842.50

0.47%

889.80 706.50
HDFC 2017-01-30 1394.25

-0.56%

1463.25 1012.00
HDFC Bank 2017-01-24 1407.20

2.18%

1450.00 928.80
HDIL 2017-02-14 65.60

1.08%

108.75 52.25
Healthcare Glob 2017-02-08 238.00

-0.04%

262.00 167.00
Healthfore Tech 2017-02-08 24.40

0%

49.90 19.10
Healthy Invest 2017-01-30 3.20

4.92%

Heera Ispat 2017-02-14 2.71

-4.91%

3.35 2.71
HEG 2017-02-08 183.00

-0.89%

203.00 116.10
Heidelberg Cem 2017-02-09 112.75

1.85%

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 15.40

0.98%

30.50 10.31
Hercules Hoists 2017-02-10 153.50

-0.1%

197.40 127.30
Herdillia Oxide 2017-02-14 1.14

0.88%

Heritage Foods 2017-01-24 1123.05

-0.68%

1173.85 446.00
Hero Motocorp 2017-02-08 3103.00

0.56%

3739.90 2375.00
Hester Bio 2017-01-19 764.00

-0.25%

825.00 337.00
Hexa Tradex 2017-02-09 18.00

-0.28%

23.85 12.00
Hexaware Tech 2017-02-07 214.70

1.04%

273.60 178.10
HFCL 2017-02-14 13.27

-0.23%

24.70 11.09
HICS Cements 2017-02-01 1.20

9.09%

High Energy 2017-02-04 228.90

-0.13%

334.50 120.20
High Ground Ent 2017-02-13 31.15

-4.3%

106.26 25.09
High Street Fil 2017-02-10 19.55

-4.87%

116.80 17.60
Hikal 2017-02-01 217.00

0.51%

256.10 116.60
HIL 2017-01-16 638.50

0.07%

721.00 421.75
Hilton Metal 2017-02-07 18.00

0%

25.50 14.10
Him Fibres 2017-02-13 10.70

6.26%

72.90 9.63
Himadri Special 2017-02-13 45.55

-0.87%

49.40 12.46
Himalaya Granit 2017-02-14 41.45

0%

41.45 12.75
Himalya Intl 2017-01-28 27.90

4.3%

28.05 6.10
Himatsingka Sei 2017-02-01 362.65

-0.21%

384.50 144.95
Hinafil India 2017-02-14 0.42

5%

Hinafil India 2017-01-27 0.42

5%

Hind Adhesives 2017-02-13 60.05

-2.52%

92.00 27.00
Hind Agrigen 2017-02-13 5.05

-19.2%

Hind Aluminium 2017-02-21 100.70

-0.3%

152.00 56.00
Hind Appliances 2017-02-10 2.10

-47.5%

Hind BioScience 2017-01-31 2.50

0%

5.10 1.37
Hind Commerce 2017-02-14 3.00

-70%

10.00 3.00
Hind Composites 2017-02-13 1520.00

-4.94%

2119.00 750.00
Hind Constr 2017-02-02 40.75

4.89%

45.40 16.60
Hind Copper 2017-02-10 68.60

1.4%

73.60 42.30
Hind Dorr-Olive 2017-02-13 11.40

1.24%

21.05 9.00
Hind Everest 2017-02-20 44.65

-5%

61.30 44.65
Hind Flurocarbo 2017-02-10 16.50

3.64%

17.92 4.94
Hind Hardy 2017-01-30 106.00

-0.98%

132.00 75.00
Hind Motors 2017-02-13 11.17

6.48%

12.80 4.51
Hind Nat Glass 2017-02-10 121.20

-3.12%

154.80 57.15
Hind Org Chem 2017-01-20 24.00

1.48%

30.95 12.20
Hind Rectifiers 2017-02-09 80.00

0.06%

113.60 58.10
Hind Sanforiser 2017-02-13 13.62

-4.42%

16.00 13.62
Hind Securities 2017-02-13 7.35

-3.92%

20.75 7.35
Hind Syntex 2017-02-11 11.20

-6.28%

26.90 8.30
Hind Tin Works 2017-02-13 71.00

1.65%

84.45 44.10
Hind Wires 2017-02-09 47.10

4.9%

52.20 27.00
Hind Zinc 2017-02-10 302.60

0.97%

333.40 135.80
Hindalco 2017-02-13 183.15

-0.3%

199.90 58.85
Hindoostan Mill 2017-02-09 375.00

-2.45%

479.00 301.00
Hinduja Found 2017-01-20 35.60

-0.84%

65.00 27.30
Hinduja Global 2017-02-08 617.10

0.83%

637.90 365.00
Hinduja Venture 2017-02-10 512.00

1.19%

600.70 365.10
Hindustan Foods 2017-02-10 170.00

1.37%

228.80 72.50
Hindustan Housi 2017-02-14 31.35

4.85%

Hindustan Media 2017-01-18 268.60

0.26%

313.50 244.00
Hindustan Udyog 2017-02-07 3.10

0%

Hindusthan Urba 2017-02-02 770.00

3.65%

1470.00 10.00
Hipolin 2017-02-07 50.25

2.55%

60.95 31.00
Hira Auto 2017-02-14 12.00

-1.64%

Hisar Metal 2017-02-13 38.55

-2.41%

48.00 16.33
Hisar Spinning 2017-02-14 7.00

-3.85%

9.04 5.46
Hit Kit Global 2017-02-14 0.35

0%

0.61 0.19
Hitech Plast 2017-02-07 161.95

2.21%

223.45 112.10
Hittco Prec 2017-02-04 6.45

-0.77%

6.56 2.65
HMT 2017-02-10 40.50

1.25%

60.05 32.25
HOEC 2017-01-18 74.35

0.13%

78.90 26.20
Honda Siel 2017-02-10 1398.00

0.44%

1750.00 1075.75
Honeywell Autom 2017-02-06 9985.05

-0.15%

10518.00 7750.60
Horizon Infra 2017-02-09 126.85

9.97%

126.85 29.45
Hotel Leela 2017-02-10 16.45

-0.3%

24.10 15.00
Hotel Rugby 2017-02-10 5.49

-3.68%

8.85 2.63
HOV Services 2017-02-13 153.35

1.52%

166.50 74.35
Howard Hotels 2017-02-10 6.80

-4.23%

8.99 5.84
HP Cotton 2017-02-14 36.50

-2.28%

78.00 33.55
HPCL 2017-02-13 556.90

2.47%

584.45 211.79
HPL Electric & 2017-02-06 114.85

0.39%

202.00 74.20
HRB Floricultur 2017-02-14 9.00

-37.93%

HS India 2017-02-13 8.98

4.91%

8.98 3.97
HSIL 2017-02-02 294.40

-0.22%

369.50 224.00
HT Media 2017-01-24 86.85

5.4%

96.30 69.50
Hubtown 2017-02-13 92.50

1.15%

128.00 81.55
Huhtamaki PPL 2017-02-21 245.10

-0.33%

327.00 176.90
HUL 2017-01-23 852.80

1.24%

954.00 765.35
Hypersoft Techn 2017-01-30 10.22

-4.93%

13.12 8.54
I PowerSolution 2017-02-03 2.50

-1.96%

3.98 1.70
IB Infotech Ent 2017-02-14 18.20

-1.09%

30.45 17.60
ICDS 2017-02-09 42.55

0%

ICICI Bank 2017-01-31 282.20

-0.3%

298.20 180.80
ICICI Prudentia 2017-01-24 357.30

-1.22%

368.25 273.65
ICRA 2017-02-09 4241.00

4.61%

4561.10 3235.00
ICSA 2017-02-14 3.05

0%

4.67 2.05
ICVL Steels 2017-01-23 19.20

1.32%

19.20 8.98
IDBI Bank 2017-02-07 82.35

1.54%

3290.25 47.40
Idea Cellular 2017-02-11 108.70

2.55%

149.05 66.00
Ideal Carpets 2017-02-11 3.10

0%

Ideal Optics 2017-02-01 169.00

13.73%

195.50 10.71
IDFC 2017-01-31 53.80

1.32%

71.20 34.80
IDFC Bank 2017-01-25 63.35

0.72%

83.45 43.15
IEC Education 2017-02-11 3.46

4.85%

4.60 2.39
IFB Agro 2017-01-28 463.75

-0.89%

518.90 327.20
IFB Industries 2017-01-31 625.45

-0.1%

653.00 281.00
IFCI 2017-02-11 28.80

1.41%

32.60 19.50
IFGL Refractory 2017-02-11 214.00

-0.51%

224.00 75.00
IFL Promoters 2017-02-14 0.53

3.92%

0.95 0.22
IFM Impex Globa 2017-02-09 2.99

4.91%

3.15 2.85
IG Petro 2017-02-13 318.30

1.58%

347.00 72.00
Igarashi Motors 2017-02-08 752.05

-1.58%

840.00 372.00
IGC Foils 2017-02-08 22.80

4.83%

22.80 10.00
IGL 2017-02-08 1048.10

1.13%

1070.95 454.00
IIFL Holdings 2017-01-25 369.00

-0.75%

391.90 163.50
IITL Projects 2017-02-08 29.95

-4.92%

33.50 17.15
IKF Tech 2017-02-11 0.82

7.89%

1.31 0.60
ILandFS 2017-02-13 14.30

1.06%

22.00 12.95
ILandFS Engg 2017-02-10 63.90

15.87%

74.50 36.80
ILandFS Trans 2017-01-13 105.00

1.79%

124.80 64.00
IM+ Capitals 2017-02-10 41.05

4.99%

50.95 21.80
IMC Finance 2017-02-13 29.60

2860%

IMP Powers 2017-02-14 93.00

2.54%

124.95 62.70
Impex FerroTech 2017-02-14 2.33

-1.69%

2.50 1.03
Inani Marbles 2017-02-14 40.20

-1.47%

88.96 27.27
Incap 2017-01-31 32.90

4.94%

38.95 21.80
Inceptum Ent 2017-02-13 12.20

-0.81%

135.00 12.20
Incon Engineers 2017-02-13 11.66

-4.97%

12.91 4.30
Ind & Prud Invt 2017-02-09 1133.00

2.44%

1487.00 732.60
Ind Bank Housin 2017-02-08 28.05

0%

28.05 7.66
Ind Cap 2017-01-27 3.64

-4.96%

4.51 2.55
Ind Motor Parts 2017-01-27 760.00

-0.13%

995.00 650.00
IND Renewable 2017-02-13 1.49

4.93%

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

0%

27.00 21.00
Ind-Swift 2017-02-13 5.75

2.68%

8.40 3.85
Ind-Swift Labs 2017-02-14 36.00

0.42%

56.20 28.90
Indag Rubber 2017-01-12 179.90

7.37%

237.00 145.60
Indbank Merchan 2017-02-08 12.66

-3.58%

16.25 6.02
Indergiri Fin 2017-02-11 5.23

0%

6.30 5.23
India Cements 2017-01-27 162.50

0.18%

167.00 64.00
India Finsec 2017-02-13 19.15

0.26%

19.15 6.00
India Gelatine 2017-02-14 72.50

-1.89%

98.50 58.00
India Glycols 2017-02-14 166.70

2.27%

176.40 65.25
India Home Loan 2017-02-06 107.55

-4.82%

124.85 35.00
India Infra 2017-02-14 18.05

-1.9%

144.90 17.15
India Lease Dev 2017-02-13 5.70

-4.36%

15.12 5.40
India Nippon 2017-01-27 543.00

-0.92%

694.80 315.00
India Radia 2017-02-03 1.60

-23.81%

India Steel 2017-02-03 5.04

0.8%

5.70 1.78
India Sucrose 2017-02-13 40.00

0.5%

40.00 5.90
India Tourism D 2017-02-14 417.25

2.62%

460.00 160.00
Indiabulls Hsg 2017-01-20 848.15

-0.71%

895.00 551.00
Indiabulls Real 2017-01-25 77.35

-1.78%

105.25 42.25
Indiabulls Vent 2017-01-25 35.00

-0.71%

35.70 13.10
Indiabulls Whol 2017-02-03 25.55

1.39%

34.20 8.65
Indian Acrylics 2017-02-13 16.30

6.19%

24.80 6.46
Indian Bank 2017-01-25 289.80

0.12%

310.00 76.00
Indian Bright 2017-02-13 18.35

-4.92%

34.65 18.35
Indian Card 2017-02-11 199.70

-1.09%

321.00 175.00
Indian Extract 2017-02-14 18.65

4.78%

21.60 14.15
Indian Hotels 2017-02-03 120.20

3.31%

143.00 88.50
Indian Hume 2017-02-08 417.05

-0.36%

459.00 136.25
Indian Infotech 2017-02-13 0.24

9.09%

0.36 0.12
Indian LinkChai 2017-02-14 687.30

-5%

723.45 326.75
Indian Metals 2017-02-07 663.45

-0.39%

776.25 101.00
Indian Terrain 2017-02-13 172.50

4.7%

184.90 102.10
Indian Toners 2017-02-04 171.00

0.38%

176.60 91.00
IndiaNivesh 2017-02-13 40.10

0.75%

47.50 39.50
Inditrade Capit 2017-02-06 36.00

-1.1%

48.85 23.60
Indo Amines 2017-02-09 71.30

-2.93%

96.50 36.50
Indo Asian Fin 2017-02-13 2.49

0%

10.10 2.25
Indo Borax 2017-02-14 258.15

5.37%

401.00 211.50
Indo Cotspin 2017-01-31 11.93

4.93%

17.30 9.57
Indo Count 2017-02-11 163.50

-0.49%

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 31.50

0.8%

42.35 24.45
Indo Tech Trans 2017-02-08 215.00

1.27%

297.95 143.90
Indo Thai Secu 2017-01-20 22.50

0.9%

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 2017-02-03 911.00

0.75%

1200.00 732.00
Indoco Remedies 2017-01-27 271.20

1.73%

360.35 244.00
Indokem 2017-02-10 18.95

6.46%

24.00 3.80
Indosolar 2017-02-14 6.99

-0.85%

14.20 5.72
Indovation Tech 2017-02-15 14.95

-4.78%

79.00 14.65
Indowind Energy 2017-02-08 4.23

4.96%

6.39 3.32
Indra Ind 2017-02-13 7.70

4.19%

21.85 7.39
Indraprastha 2017-01-30 55.30

-2.3%

77.20 45.00
Indrayani Biot 2017-02-11 5.79

4.89%

9.43 5.06
Indsil Hydro 2017-02-09 69.25

3.28%

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 10.86

4.93%

17.30 8.08
IndusInd Bank 2017-01-10 1338.00

0.09%

1364.30 799.00
Industrial Inv 2017-02-09 72.75

-1.95%

99.30 55.10
INEOS Styro 2017-02-09 601.70

0.79%

775.00 475.00
Inertia Steel 2017-02-10 0.00

0%

Infibeam Incorp 2017-02-13 1367.75

1.05%

1436.80 431.35
Infinite Comp 2017-02-14 253.00

1.2%

277.00 180.00
Info Drive Soft 2017-02-14 0.21

10.53%

0.64 0.14
Info Edge 2017-01-30 835.25

-0.28%

1012.00 690.00
Infomedia Press 2017-01-14 5.45

2.06%

8.90 3.44
Infosys 2017-01-13 1011.70

1.2%

1278.00 900.30
Infra Industrie 2017-01-21 6.86

-4.99%

9.78 5.55
Infraquest Intl 2017-02-10 0.25

0%

Infronics Syst 2017-02-14 7.69

0.39%

10.89 7.66
Ingersoll Rand 2017-02-14 695.10

1.96%

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 14.60

-1.35%

15.75 5.02
Innovation Soft 2017-02-13 0.96

4.35%

0.96 0.53
Innovative Tech 2017-02-13 63.50

1.2%

73.00 25.30
Innoventive Ven 2017-02-14 60.85

-1.93%

62.05 60.85
INOX Leisure 2017-01-24 245.60

1.68%

292.90 170.00
Inox Wind 2017-02-03 171.90

-0.06%

378.40 161.00
Insecticides 2017-02-08 555.00

-0.67%

590.00 297.00
Insilco 2017-02-07 25.50

-0.58%

33.65 15.50
Intec Capital 2017-02-10 64.90

4.68%

86.95 43.90
Integ Fin Serv 2017-02-11 23.10

-3.95%

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 30.00

-0.83%

40.35 20.05
Integra Garment 2017-02-10 3.41

4.92%

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 15.65

4.96%

16.66 13.78
Intellect Desig 2017-02-03 112.75

0.31%

302.65 107.75
Intellivate Cap 2017-01-23 21.70

-4.62%

87.80 16.00
Intense Tech 2017-02-13 199.60

-4.57%

248.70 29.45
Inter Globe Fin 2017-01-31 28.65

2.14%

35.65 11.40
Inter State Oil 2017-02-14 8.20

0%

9.53 5.55
Interactive Fin 2017-02-14 31.25

0%

32.80 10.00
Interads Export 2017-02-07 8.25

3.77%

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 2017-01-31 832.50

0.68%

1395.50 702.00
Interlink Petro 2017-02-13 10.48

-0.1%

12.90 6.40
Interworld 2017-02-14 0.15

0%

0.16 0.12
Intl Combustion 2017-01-31 574.75

2.14%

615.00 216.00
Intl Conveyor 2017-02-14 19.15

4.93%

31.95 14.75
Intl Data Mgmt 2017-02-02 21.00

5%

21.40 16.25
Intl Hsg Fin 2017-02-14 7.99

-4.99%

9.80 7.99
Intl Paper APPM 2017-01-18 328.50

0.94%

355.00 216.05
Intl Travel 2017-01-23 193.75

0.39%

263.00 160.00
Intl. Pumps 2017-02-13 30.00

5.26%

37.00 10.00
Intrasoft Tech 2017-02-06 361.25

3.32%

584.40 250.00
Inventure Grow 2017-02-08 17.20

-2.27%

27.50 10.50
Invest and Prec 2017-01-24 192.00

1.64%

205.00 90.00
Invicta Meditek 2017-02-14 3.08

4.76%

7.34 2.40
IOB 2017-01-24 27.00

1.5%

33.55 21.10
IOC 2017-01-31 385.55

0.27%

403.95 172.53
IOL Chemicals 2017-02-11 94.00

2.34%

155.95 56.70
Ion Exchange 2017-01-25 332.00

-0.67%

394.20 249.00
IP Rings 2017-02-09 138.80

4.99%

199.62 55.54
Ipca Labs 2017-02-10 548.70

3.91%

806.95 402.00
IRB Infra 2017-01-25 232.80

1.99%

269.30 177.50
Iris Mediaworks 2017-02-13 17.27

1.89%

17.32 7.92
ISF 2017-01-11 0.44

-4.35%

0.48 0.27
ISGEC Heavy Eng 2017-02-04 5745.20

-1.31%

5872.00 3550.50
Ishaan Infrastr 2017-02-13 28.30

0.35%

28.45 10.00
Ishan Dyes 2017-02-07 52.00

-3.53%

66.94 12.13
Ishita Drugs 2017-02-13 21.00

5%

23.00 11.95
ISMT 2017-02-09 12.25

2.85%

14.70 6.26
IST Ltd 2017-02-14 725.00

-4.61%

825.00 570.00
iStreet Network 2017-02-14 18.15

-2.16%

31.40 12.65
Iswarshakti 2017-01-30 3.19

4.93%

ITC 2017-01-27 265.85

-0.89%

291.95 178.76
ITD Cementation 2017-02-21 160.05

-1.26%

176.00 83.30
ITI 2017-02-09 41.85

-3.01%

54.45 22.70
ITL Industries 2017-02-13 62.75

0%

66.70 35.40
IVP 2017-02-07 125.00

0%

158.70 72.00
IVRCL 2017-02-14 5.62

1.81%

12.04 3.75
Iykot Hitech 2017-02-11 3.05

-3.79%

4.72 2.47
IZMO 2017-02-13 51.20

1.79%

87.00 35.30
J J Finance 2017-02-13 14.25

0%

17.95 13.78
J Kumar Infra 2017-02-14 220.25

-1.56%

780.85 105.80
J R Foods Ltd 2017-01-31 3.15

5%

3.15 3.00
J. K. Cement 2017-02-04 899.20

4.19%

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

-3.84%

19.55 8.00
Jackson Invt 2017-02-14 4.72

0%

24.95 4.64
Jagatjit Ind 2017-02-14 62.00

-3.58%

83.90 45.25
Jagdamba Polyme 2017-02-13 802.00

-5%

893.55 334.90
Jagjanani Text 2017-02-13 0.81

2.53%

1.39 0.65
Jagran Prod 2017-02-09 0.23

0%

0.24 0.13
JagranPrakashan 2017-02-10 190.30

0.9%

213.00 140.55
JagranPrakashan 2017-02-09 190.30

0.9%

213.00 140.55
Jagson Airlines 2017-02-13 2.82

-4.41%

5.77 1.33
Jagsonpal Fin 2017-02-13 2.45

-4.67%

2.90 1.81
JagsonpalPharma 2017-02-14 40.00

0.88%

62.85 26.50
Jai Balaji Ind 2017-02-13 13.10

1.95%

16.40 4.91
Jai Corp 2017-01-31 71.60

0.49%

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

-3.07%

15.24 5.20
Jain Irrigation 2017-02-14 95.20

1.93%

109.25 47.00
Jain Marmo Ind 2017-02-13 14.00

0%

14.70 13.74
Jain Studios 2017-02-14 5.77

4.53%

7.90 4.07
Jainco Projects 2017-02-14 3.90

-4.88%

5.25 3.02
Jaipan Inds 2017-02-14 11.88

-4.96%

19.75 9.01
Jaiprakash Asso 2017-02-10 15.14

1.34%

15.69 5.30
Jaiprakash Pow 2017-02-13 6.16

3.18%

7.79 3.60
Jam Shri Ranjit 2017-02-06 25.80

3.82%

32.30 19.55
James Hotels 2017-02-10 25.50

-0.2%

50.00 19.55
James Warren 2017-02-10 124.50

-0.8%

165.80 110.10
Jamna Auto 2017-02-11 200.00

1.7%

241.10 113.40
Jarigold Text 2017-02-11 42.20

4.98%

42.20 23.70
Jasch Ind 2017-01-28 52.00

-0.95%

68.00 28.95
Jattashankar 2017-02-13 15.90

4.95%

15.90 10.31
Jauss Polymers 2017-02-13 30.50

-1.13%

56.10 27.60
Jay BharatMarut 2017-01-16 347.10

-0.47%

383.00 114.00
Jay Energy 2017-02-14 0.38

-5%

0.58 0.22
Jay Ushin 2017-02-11 265.05

-1.83%

324.90 160.00
Jayabharat Cred 2017-02-14 8.45

4.71%

9.55 4.90
Jayant Agro-Org 2017-02-04 621.55

2.91%

640.85 101.00
Jayaswal Neco 2017-02-10 8.30

0.61%

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 5.50

-6.62%

6.80 3.02
Jayketan Text 2017-02-14 5.28

-9.9%

Jaypee Infra 2017-02-13 11.08

-0.18%

13.73 5.34
Jayshree Chem 2017-02-07 13.76

0.88%

17.79 6.70
Jayshree Tea 2017-02-08 110.80

5.88%

121.50 62.00
Jaysynth Dyestu 2017-02-11 81.90

2.12%

102.00 41.10
JB Chemicals 2017-02-10 333.90

0.13%

403.60 228.30
JBF Industries 2017-02-10 254.05

2.11%

260.10 150.10
JBM Auto 2017-02-09 271.70

-1.22%

326.90 101.00
JCT 2017-02-14 5.03

-2.9%

10.99 3.50
JD Orgochem 2017-02-13 5.37

-4.96%

7.35 2.35
Jeet Machine 2017-02-10 0.68

-87.17%

Jeevan Scient 2017-02-14 40.30

0.62%

62.40 19.20
Jenburkt Pharma 2017-01-31 467.90

1.75%

572.50 330.00
Jenson Nicholso 2017-02-14 8.25

1.35%

14.13 6.00
Jet Airways 2017-02-03 382.85

4.32%

783.30 332.40
Jetking Info 2017-02-02 47.05

-1.57%

66.20 31.55
Jhaveri Credits 2017-01-20 5.65

-4.88%

7.08 3.94
JHS Svendgaard 2017-02-13 39.25

-0.13%

46.30 12.71
Jhunjhunu Inv 2017-02-14 14.70

5%

JIK Industries 2017-01-21 0.78

4%

1.16 0.59
Jindal (Hisar) 2017-02-08 105.30

0%

117.45 10.00
Jindal Capital 2017-01-30 5.20

4%

8.24 4.17
Jindal Cotex 2017-02-14 16.60

3.75%

24.35 5.90
Jindal Drilling 2017-02-10 167.35

0.03%

216.55 102.60
Jindal Hotels 2017-02-07 42.00

0%

51.00 29.50
Jindal Leasefin 2017-02-13

%

Jindal Photo 2017-02-10 82.50

3.38%

212.60 70.70
Jindal Poly Inv 2017-02-14 85.00

-1.11%

122.75 62.20
Jindal PolyFilm 2017-02-13 321.90

-1.53%

538.75 300.00
Jindal Saw 2017-02-09 69.35

4.68%

73.20 35.65
Jindal Stainles 2017-02-07 52.55

0.77%

59.40 14.20
Jindal Steel 2017-02-14 100.20

7.8%

102.60 48.20
Jindal Worldwid 2017-02-10 190.50

4.53%

214.75 113.60
JJ Exporters 2017-02-10 6.06

0%

9.50 3.79
JK Agri Genetic 2017-02-06 513.00

-3.1%

769.00 333.00
JK Bank 2017-02-04 71.35

-0.28%

91.95 54.60
JK Lakshmi Cem 2017-02-03 387.05

-0.27%

513.75 253.00
JK Paper 2017-01-21 91.15

-1.14%

101.80 40.30
JK Tyre & Ind 2017-02-09 118.95

0.17%

161.50 74.05
JL Morison 2017-01-31 1379.90

2.21%

1390.00 791.00
JM Financial 2017-01-23 84.65

2.42%

90.90 33.40
JMC Projects 2017-02-13 229.55

-0.56%

288.00 175.00
JMD Telefilms 2017-02-13 2.30

1.32%

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 15.25

0%

46.95 14.50
Jocil 2017-02-03 165.80

-0.24%

248.00 140.90
Jog Engineering 2017-02-14 2.74

4.18%

Johnson Control 2017-01-23 1354.80

1.63%

1675.00 932.00
Joindre Capital 2017-02-13 19.60

-2%

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 2017-02-13 610.00

0.66%

788.00 470.00
Joy Realty 2017-02-09 42.90

4.89%

JPT Securities 2017-02-09 20.45

0.25%

26.35 10.83
JRI Industries 2017-02-14 2.06

0.49%

34.85 1.90
JSL Industries 2017-02-11 131.10

-5%

178.00 109.00
JSW Energy 2017-01-20 61.80

1.56%

89.50 53.50
JSW Holdings 2017-01-23 1506.00

-0.34%

1566.90 337.00
JSW Steel 2017-01-31 188.15

1.73%

201.40 95.10
JTL Infra 2017-02-13 52.00

-0.1%

66.00 46.10
Jubilant Food 2017-02-06 996.10

0.38%

1572.45 761.00
Jubilant Ind 2017-02-08 340.00

0.73%

418.00 121.00
Jubilant Life 2017-02-07 716.70

1.76%

765.00 272.50
Jullundur Motor 2017-02-10 199.30

0.68%

219.60 161.65
Jumbo Bag 2017-02-09 12.01

4.98%

12.01 5.55
Jumbo Finance 2017-02-13 0.00

0%

Jupiter Infomed 2017-02-06 77.00

0.46%

81.50 20.30
Jupiter Leasing 2017-02-06 4.27

0%

4.27 2.10
Just Dial 2017-01-27 484.80

5.45%

973.00 318.20
JVL Agro Ind 2017-02-14 20.60

0%

27.80 14.00
Jyothi Infra 2017-02-14 5.84

0%

12.10 5.59
Jyothy Labs 2017-01-20 354.60

-1.05%

376.75 252.60
Jyoti 2017-02-14 39.50

0.77%

84.90 30.20
Jyoti Overseas 2017-02-08 0.48

-4%

0.78 0.42
Jyoti Resins 2017-02-13 142.05

-1.59%

167.25 35.80
Jyoti Structure 2017-02-09 9.30

3.22%

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 6.75

-3.57%

21.90 5.78
Kabra Extrusion 2017-02-09 119.60

2.93%

144.90 71.00
Kabsons Ind 2017-02-13 3.20

4.92%

8.32 2.65
Kailash Auto 2017-02-14 0.64

-1.54%

5.18 0.64
Kaira Can 2017-01-27 930.00

3.33%

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 2017-01-24 559.50

-0.95%

740.00 423.35
Kakatiya Cement 2017-02-06 334.50

4.78%

599.00 100.00
Kakatiya Tex 2017-02-13 6.65

-5%

14.55 4.75
Kallam Spinning 2017-02-11 23.90

-2.65%

29.00 10.20
Kalpa comm 2017-02-14 78.95

-1.31%

178.00 70.55
Kalpataru Power 2017-02-14 281.20

-0.14%

299.85 160.00
Kalyani Forge 2017-01-31 312.00

0.32%

325.00 212.00
Kalyani Invest 2017-02-09 1490.00

-1.6%

1938.00 1021.50
Kalyani Steels 2017-02-09 351.55

0.2%

412.75 120.50
Kalyanpur Cem 2017-02-03 9.44

-4.93%

11.00 9.44
Kama Holdings 2017-02-14 2522.75

0.87%

3148.90 1145.00
Kamadgiri 2017-02-14 71.35

-3.97%

90.10 48.15
Kamanwala 2017-02-08 16.05

-9.32%

23.00 12.60
Kamat Hotels 2017-02-21 40.25

13.06%

75.00 25.50
Kamat Hotels 2017-02-14 40.25

13.06%

75.00 25.50
Kamdhenu 2017-02-10 91.60

3.85%

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 12.00

1.01%

25.05 11.05
Kanani Ind 2017-02-10 14.30

2.88%

34.40 6.50
Kanchi Karp 2017-02-14 52.60

4.99%

52.60 15.85
Kanco Enter 2017-02-14 1.18

4.42%

2.70 0.87
Kanco Tea 2017-02-14 196.75

4.82%

288.00 145.20
Kandagiri Spin 2017-02-11 44.00

1.85%

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 7.00

-0.71%

8.92 4.51
Kanoria Chem 2017-02-09 70.60

-0.63%

94.30 48.00
Kanpur Plast 2017-02-13 100.50

0.4%

139.15 63.10
Kansai Nerolac 2017-01-31 351.35

0.88%

403.35 235.00