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

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-02-09 36.75

-0.81%

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

-0.55%

35.30 15.90
3i Infotech 2017-01-23 5.45

-0.37%

7.20 3.75
3M India 2017-02-09 11198.15

1.25%

15200.00 9405.00
63 Moons Tech 2017-02-01 81.55

0.31%

134.30 69.00
7Seas Tech 2017-02-14 14.94

0%

25.20 10.10
8K Miles Soft 2017-01-09 593.25

0.27%

956.25 478.13
A F Ent 2017-02-10 6.06

-0.82%

65.90 5.45
A Infra. 2017-02-14 40.95

5%

40.95 10.00
A K Spintex 2017-02-13 50.40

0%

75.55 32.30
A.K.Capital Ser 2017-02-04 386.80

1.22%

447.20 176.00
A2Z Infra Eng 2017-02-13 41.15

0.49%

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 3.81

4.96%

9.92 3.45
AAR COMMERCIAL 2017-02-13

%

Aarey Drugs 2017-01-18 88.10

0.06%

95.10 16.30
Aarti Drugs 2017-02-08 612.40

-0.2%

684.00 431.10
Aarti Ind 2017-02-06 786.95

0.14%

800.00 417.00
AARV Infratel 2017-02-14 2.15

4.88%

Aarvee Denim 2017-02-11 74.90

1.49%

110.90 47.00
Aashee Infotech 2017-02-14 2.48

4.64%

2.48 1.54
Aaswa Trading 2017-02-10 15.43

4.97%

Aayush Food 2017-02-10 28.45

2.71%

45.45 10.00
AB Nuvo 2017-02-14 1544.85

1.23%

2364.00 685.00
Aban Offshore 2017-02-03 237.20

0.79%

286.00 142.50
ABans Enterpris 2017-01-31 5.07

2.42%

25.55 3.30
ABB India 2017-02-09 1221.60

-0.41%

1432.70 950.00
Abbott India 2017-02-06 4543.30

1.15%

6050.00 4351.00
ABC Gas 2017-02-14 18.75

0%

33.75 13.70
ABC India 2017-02-14 85.05

0.89%

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 21.10

2.18%

23.70 14.80
Abhishek Corp 2017-02-13 1.83

4.57%

3.23 0.95
Abhishek Finle 2017-01-19 5.85

4.84%

5.85 3.29
Abhishek Infra 2017-02-13 23.45

-4.87%

64.50 10.00
ABM Inter 2017-01-23 139.55

4.57%

139.60 10.00
ABM Knowledg 2017-02-04 158.70

4.24%

176.00 90.00
ACC 2017-02-03 1466.35

0.49%

1738.00 1173.25
Accel Frontline 2017-02-04 67.95

4.78%

92.85 37.20
Accel Transmati 2017-02-08 6.40

-4.9%

10.08 4.54
Accelya Kale 2017-02-07 1532.75

-1.18%

1864.00 787.25
ACE Edutrend 2017-02-10 1.90

4.97%

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

3.77%

22.00 10.00
Ace Software 2017-02-13 10.00

0%

Achal Invest 2017-02-13 6.71

-2.75%

51.15 6.59
ACI Infocom 2017-02-10 5.13

-5%

10.75 4.68
Acknit Knitting 2017-02-14 113.80

0.09%

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 2017-01-31 153.05

1.36%

219.55 79.00
Acrysil India 2017-02-11 525.00

-0.82%

685.00 470.00
Action Const 2017-02-07 50.90

-3.78%

59.70 32.30
Action Financia 2017-02-14 6.45

-1.68%

6.69 6.08
Ad Manum Fin 2017-01-31 29.50

4.24%

32.35 23.30
Adani Enterpris 2017-02-14 97.45

0.05%

100.20 58.35
Adani Ports 2017-02-14 304.05

1.18%

317.00 169.65
Adani Power 2017-01-20 35.80

0.14%

354.20 22.45
Adani Trans 2017-02-13 63.80

-0.55%

69.70 26.30
Adarsh Mercant 2017-02-14 4.45

4.95%

10.00 3.50
Adarsh Plant 2017-02-11 7.49

4.76%

8.24 3.99
ADC India Comm 2017-01-27 267.70

-1.07%

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 2017-02-10 150.60

0.03%

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 4.16

-4.81%

5.34 1.18
Adhunik Ind 2017-02-13 102.15

0.34%

201.50 53.05
Adhunik Metalik 2017-02-13 7.93

0.76%

18.75 5.77
Adi Rasayan 2017-02-14 33.05

4.92%

33.05 2.42
Adinath Bio-Lab 2017-02-10 0.30

3.45%

0.30 0.19
Adinath Exim 2017-01-24 19.65

-1.26%

21.80 8.74
Adithya Aqua 2017-02-14 0.00

0%

Aditya Birla 2017-01-25 29.80

1.02%

36.10 19.15
Aditya Birla F 2017-02-03 157.65

-0.19%

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 6.65

4.89%

7.38 3.29
Adlabs Ent 2017-02-03 77.65

3.33%

145.40 68.00
Ador Fontech 2017-01-30 84.95

-0.29%

124.30 81.55
Ador Welding 2017-02-07 296.00

1.06%

364.00 231.70
Adore Multi 2017-02-08 22.00

-0.23%

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 24.00

1.27%

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 1637.00

-1.37%

2377.00 896.00
Advanced Micron 2017-02-14 7.20

2.71%

10.60 5.00
Advani Hotels 2017-01-27 54.70

1.67%

66.20 43.40
Advent Computer 2017-02-13 2.49

0%

6.66 2.30
Advik Industrie 2017-02-10 41.10

-2.14%

46.10 10.00
Advik Labors 2017-02-14 8.30

-4.05%

15.42 4.50
Aegis Logistics 2017-02-02 203.25

-1.14%

210.00 81.00
Aftek 2017-02-14 1.63

-4.68%

7.88 1.55
Agarwal Ind 2017-02-14 411.05

0.01%

422.00 108.00
AGC Networks 2017-02-09 91.95

4.49%

112.35 56.60
AGI Infra 2017-01-21 139.00

3.46%

139.00 75.00
Agio Paper 2017-02-11 1.32

-4.35%

2.31 1.12
Agri-Tech 2017-01-28 31.90

1.27%

48.75 5.55
Agro Dutch Ind 2017-02-14 1.42

-4.7%

4.41 1.42
Agro Tech Foods 2017-01-18 545.20

-0.74%

587.00 422.05
Ahluwalia 2017-02-13 302.50

0.5%

336.20 210.00
Ahmedabad St 2017-01-23 17.15

-4.99%

24.40 16.50
AI Champdany 2017-02-10 28.95

-1.53%

40.85 18.60
AIA Engineering 2017-02-13 1482.20

0.48%

1570.00 700.00
Aimco Pesticide 2017-02-14 86.00

0.41%

106.80 28.55
Aishwarya Tele 2017-02-14 4.20

5%

5.62 2.91
Ajanta Pharma 2017-01-24 1726.20

-0.87%

2150.00 1103.00
Ajanta Soya 2017-02-14 45.95

-1.39%

50.50 11.12
Ajcon Global 2017-02-09 19.00

0%

23.50 11.15
AJEL 2017-02-14 3.65

-3.95%

5.69 1.90
Ajmera Realty 2017-02-03 177.95

-1.28%

192.20 95.25
Ajwa Fun World 2017-02-14 28.15

-4.9%

29.60 12.50
Akar Tools 2017-02-14 53.35

-2.11%

64.95 33.10
Aksh Optifibre 2017-02-14 23.40

0.43%

30.80 12.15
AksharChem 2017-01-23 682.55

0.57%

791.55 130.30
Akzo Nobel 2017-01-31 1476.55

-0.18%

1740.00 1204.00
Alan Scott Ind 2017-02-13 9.20

4.9%

22.75 8.36
Alankit 2017-01-30 29.00

0.69%

42.70 14.13
Albert David 2017-02-13 344.85

0.45%

436.50 238.20
Alchemist 2017-02-10 21.70

-1.14%

37.90 18.50
Alchemist Corp 2017-02-10 5.89

-5%

15.22 5.66
Alchemist Real 2017-02-10 2.90

-4.61%

4.32 2.41
Alembic 2017-01-19 39.15

-0.63%

52.25 32.00
Alembic Pharma 2017-01-25 593.15

1.81%

727.25 514.35
Alexander Stamp 2017-02-06 88.55

-0.39%

130.95 35.75
Alfa ICA 2017-02-09 47.85

4.93%

57.60 16.89
Alfa Transforme 2017-02-10 21.65

4.59%

28.60 17.55
Alfavision Sec 2017-02-14 75.15

-0.46%

79.00 60.00
Alfred Herbert 2017-02-02 537.00

-0.56%

646.40 335.00
Alicon Castallo 2017-01-30 372.45

-3.01%

491.00 242.20
Alka Diamond 2017-01-24 14.60

-2.01%

19.65 14.60
Alka India 2017-02-13 0.19

0%

0.26 0.10
Alka Secur 2017-02-13 0.19

0%

0.30 0.19
Alkali Metals 2017-01-20 78.00

0.52%

107.70 35.95
Alkem Lab 2017-02-10 1991.40

-2.34%

2073.95 1050.00
Alkyl Amines 2017-02-01 364.55

-0.98%

409.75 279.60
Allahabad Bank 2017-02-13 71.65

0.56%

221.05 39.50
Allcargo 2017-02-13 167.25

-0.71%

428.00 135.00
Alliance Integ 2017-02-13 101.00

0%

130.00 90.60
Allied Computer 2017-02-13 0.14

0%

0.15 0.05
Allied Digital 2017-02-13 31.90

-1.24%

64.80 25.85
ALLSEC Tech 2017-02-06 441.50

-1.8%

464.00 90.40
Allsoft Corp 2017-02-13 5.00

-11.5%

Almondz Global 2017-02-10 15.55

-0.96%

19.80 7.80
Alna Trading 2017-02-01 28.95

0%

Alok Industries 2017-02-13 3.45

0.88%

7.42 2.35
Alora Trading 2017-02-14 22.95

-2.75%

25.50 10.00
Alpa Labs 2017-02-06 42.35

-3.09%

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 2017-02-10 951.50

-0.62%

1145.50 379.25
Alpine Hsg 2017-02-14 26.90

-5.61%

40.00 19.30
Alps Industries 2017-02-13 7.53

-1.05%

10.35 3.70
Alps Motor Fin 2017-02-14 32.30

-4.86%

63.00 32.10
Alstone Text 2017-02-06

%

Alufluoride 2017-02-04 45.25

-1.84%

52.00 15.24
Amal 2017-01-12 106.30

-0.93%

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 2017-01-22 859.70

-0.42%

1077.00 773.05
Amardeep 2017-02-10 0.94

-4.08%

5.06 0.94
Amarjothi Spin 2017-01-30 152.50

2.69%

168.00 65.00
Amarnath Sec 2017-02-13 23.50

4.91%

23.50 16.00
Amba Enterprise 2017-02-13 160.30

0.47%

226.55 70.39
Ambalal Sarabha 2017-02-09 9.54

7.67%

11.15 4.15
Ambica Agar 2017-02-14 4.00

4.71%

9.99 3.70
Ambika Cotton 2017-02-01 1205.05

4.05%

1245.00 735.00
Ambitious Plast 2017-02-10 2.37

-1.66%

3.00 1.28
Ambuja Cements 2017-02-20 238.70

-0.29%

282.00 185.00
Amco India 2017-02-14 26.10

0%

26.10 12.37
AMD Industries 2017-02-10 28.45

1.61%

44.00 22.50
Amforge 2017-02-09 4.00

-1.23%

6.20 2.28
Amines Plast 2017-02-13 32.25

3.04%

35.35 15.95
Amit Intern 2017-01-31 4.00

-4.76%

6.68 2.52
Amit Securities 2017-02-07 5.12

4.92%

5.14 4.43
Amit Spinning 2017-02-10 1.13

4.63%

1.29 0.74
Amrapali Ind 2017-02-09 3.93

-2%

6.37 3.60
Amraworld 2017-02-10 0.36

-2.7%

0.88 0.36
Amrit Corp 2017-01-30 445.00

0.47%

634.90 288.00
Amrutanjan Heal 2017-02-09 572.95

0.58%

662.00 376.60
Amtek Auto 2017-02-14 35.50

-1.11%

56.20 26.05
Amulya Leasing 2017-02-10 313.80

3.26%

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 46.85

2.85%

65.30 27.55
Ananthi Const 2017-02-14 1.10

4.76%

1.10 0.00
Anar Industries 2017-02-14 100.75

-0.69%

128.00 25.25
Andhra Bank 2017-02-09 54.85

0.73%

69.80 41.75
Andhra Cement 2017-02-10 11.22

1.36%

14.10 5.40
Andhra Petro 2017-02-11 27.05

0.19%

29.00 9.90
Andhra Sugar 2017-02-04 269.25

0.24%

281.70 102.00
Andrew Yule 2017-02-09 24.60

0%

33.85 18.15
ANG Industries 2017-02-14 10.72

-0.83%

60.00 9.61
Anik Industries 2017-02-14 26.90

2.67%

37.70 18.95
Anil 2017-02-14 83.05

1.47%

439.00 75.05
Anil Special 2017-02-14 1.52

4.83%

2.38 1.21
Anjani Cement 2017-02-14 184.70

1.32%

198.00 90.64
Anjani Finance 2017-02-06 5.75

4.36%

5.78 1.82
Anjani Foods 2017-02-10 18.80

0%

18.80 4.56
Anjani Synth 2017-02-11 27.20

2.64%

34.55 13.60
Anka Ind 2017-02-13 11.57

4.99%

21.70 4.60
Ankit Metal 2017-02-14 1.92

0%

3.29 1.45
Ankush Finstock 2017-02-10 14.75

-1.67%

23.25 5.23
Anna Finance 2017-01-27 9.39

4.92%

10.69 8.53
ANS Industries 2017-02-04 29.90

-0.33%

30.00 23.50
Ansal Buildwell 2017-02-10 58.80

0.68%

133.90 51.55
Ansal Housing 2017-02-10 23.40

0.86%

32.25 15.50
Ansal Propertie 2017-02-07 15.35

0.66%

26.70 13.00
Anshuni Com 2017-01-31 4.00

14.29%

Anshus Clothing 2017-02-14 2.06

-0.48%

18.38 2.00
Antarctica 2017-02-04 1.45

-3.33%

1.85 0.50
Anubhav Industr 2017-02-14 12.72

0.55%

25.85 7.21
Anugraha Jewel 2017-02-11 2.00

-13.04%

Anuh Pharma 2017-02-13 210.20

0.33%

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 2017-02-01 739.15

0.54%

782.10 406.00
Apcotex Ind 2017-02-08 338.20

1.61%

435.00 181.50
Apis India 2017-02-10 50.00

525%

APL Apollo 2017-01-28 1087.15

-0.25%

1144.00 531.25
Aplab 2017-02-10 29.50

1.03%

34.00 18.40
Aplaya Creation 2017-02-10 11.95

-2.45%

41.90 10.85
APM Industries 2017-02-03 68.75

9.04%

76.85 48.50
Apollo Finvest 2017-02-14 15.89

-4.96%

19.50 8.63
Apollo Hospital 2017-02-14 1284.40

0.87%

1544.00 1110.75
Apollo Sindoori 2017-02-11 689.00

3.91%

725.00 172.50
Apollo Tyres 2017-02-01 179.90

0.17%

235.00 127.95
Apple Credit 2017-02-09 1.60

-8.57%

Apple Finance 2017-02-14 2.67

0.75%

4.10 1.70
Appu Marketing 2017-01-25 336.25

-2%

700.00 326.55
Apt Packagings 2017-02-14 19.74

5%

Apte Amalgam 2017-02-13 100.00

4.99%

107.00 73.80
Aptech 2017-01-24 240.30

-0.6%

251.00 51.60
Aptus Ind 2017-02-14 3.67

-0.27%

11.40 2.30
Apunka Invest 2017-02-08 12.50

25%

12.50 10.00
Aqua Pumps 2017-01-16 18.00

-0.55%

20.20 8.65
Aravali Sec 2017-02-14 3.60

0%

6.41 2.47
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 2.16

4.85%

4.92 1.40
Archidply Ind 2017-02-14 69.35

3.12%

79.70 39.45
Archies 2017-02-13 24.10

-1.43%

34.35 18.70
Archit Organosy 2017-02-13 42.15

4.85%

52.57 11.92
Arco Leasing 2017-01-27 0.00

0%

Arcotech 2017-02-14 629.20

-0.3%

811.45 290.00
Arcuttipore Tea 2017-02-14 4.45

4.71%

7.10 2.74
Ardi Investment 2017-02-14 2.75

4.96%

Arex Industries 2017-02-13 88.20

5%

99.70 43.00
Arfin India 2017-02-11 499.75

-1.08%

565.00 96.70
Aries Agro 2017-02-10 169.95

1.49%

195.90 63.75
Arihant Avenues 2017-02-10 8.16

-4.56%

10.80 6.52
Arihant Capital 2017-02-04 52.70

-1.31%

68.25 18.10
Arihant Found 2017-02-14 55.40

3.65%

82.50 32.45
Arihant Super 2017-02-11 106.60

-1.8%

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 2017-02-10 225.15

-1.42%

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 8.00

4.03%

17.20 4.43
Aro Granite 2017-01-25 76.60

5.15%

91.40 37.00
Aroni Comm 2017-02-13 85.00

-1.16%

142.00 68.90
Arrow Greentech 2017-02-13 477.90

-1.41%

861.00 381.75
Arrow Textiles 2017-02-10 45.35

-0.22%

59.70 26.40
Arshiya 2017-02-08 56.15

2.56%

58.60 16.00
ARSS Infra 2017-02-11 66.20

2.24%

113.95 27.00
Artech Power 2017-02-13 51.80

1.87%

56.00 20.80
Artefact 2017-02-03 32.00

4.92%

38.15 20.25
Artson Engg 2017-01-21 46.20

0.11%

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 2017-01-25 383.00

0.79%

423.60 235.90
Arvind Smart 2017-01-27 68.75

-0.65%

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 2017-02-15 213.65

3.99%

219.00 135.00
Asahi Infra 2017-02-14 1.10

0%

1.56 1.00
Asahi Songwon 2017-01-31 248.20

1.76%

275.90 108.50
Aseem Global 2017-02-14 3.00

-4.46%

3.36 2.00
Ashapura Intima 2017-02-09 430.55

0.35%

480.50 230.10
Ashapura Mine 2017-02-14 65.10

1.01%

100.60 52.95
Ashari Agencies 2017-02-13

%

Ashiana Agro 2017-02-08 1.47

5%

2.41 1.39
Ashiana Housing 2017-02-14 177.25

-2.4%

204.20 115.80
Ashiana Ispat 2017-02-14 19.75

0%

19.75 7.19
Ashika Credit 2017-01-30 26.50

1.92%

36.30 19.60
Ashika Credit 2017-01-10 26.50

1.92%

36.30 19.60
Ashima 2017-02-11 15.55

0.65%

21.85 9.45
Ashirwad Steel 2017-01-20 14.70

5%

15.75 4.52
AshirwadCapital 2017-01-19 4.46

2.53%

5.00 1.96
Ashish Polyplas 2017-02-09 14.23

4.94%

14.70 7.58
Ashnoor Text 2017-02-13 19.50

2.09%

22.25 10.00
Ashok Alco-Chem 2017-02-14 100.75

1.66%

257.30 86.65
Ashok Leyland 2017-01-25 95.20

0.85%

112.80 73.60
Ashoka Buildcon 2017-01-23 185.30

-2.35%

317.65 111.00
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 16.60

-4.87%

20.95 8.85
Asian Fertilize 2017-02-11 1.15

0%

Asian Films 2017-02-14 2.40

0%

3.04 1.28
Asian Flora Ltd 2017-02-13 2.73

0%

0.00 0.00
Asian Food 2017-02-13 90.00

0%

Asian Granito 2017-01-25 282.25

3.58%

350.00 108.60
Asian Hotel (E) 2017-02-10 221.00

-2.54%

241.00 120.00
Asian Hotel (W) 2017-02-14 218.00

3.86%

226.00 110.50
Asian Hotels 2017-02-05 103.00

0.64%

141.90 96.00
Asian Oilfield 2017-02-10 165.30

-2.19%

172.00 27.90
Asian Paints 2017-01-23 991.15

1.61%

5308.00 825.00
Asian Star 2017-02-13 690.00

0%

854.00 625.00
Asian Tea Expo 2017-02-09 14.25

3.19%

18.25 10.50
Asian Vegpro 2017-01-30 1.00

0%

ASIS Logistics 2017-02-14 8.39

2.32%

18.65 5.75
Asit C Mehta 2017-02-02 24.50

0%

41.80 11.55
ASM Tech 2017-01-30 118.40

0.34%

219.90 95.10
Aspinwall 2017-02-01 216.95

-1.3%

352.55 10.00
Assam Company 2017-02-10 6.69

4.86%

8.13 4.10
Assambrook 2017-02-13 15.65

-4.28%

Assoc Alcohol 2017-02-04 150.65

2.52%

215.00 58.35
Assoc Stone 2017-02-13 46.75

4.94%

47.70 10.88
Associated Cera 2017-02-15 0.00

0%

Astec Life 2017-01-25 595.85

1.48%

694.80 171.10
Astra Microwave 2017-01-30 115.05

1.9%

155.30 101.40
Astral Poly Tec 2017-02-06 438.75

-0.87%

526.35 334.05
AstraZeneca 2017-02-02 927.30

0.05%

1348.00 910.00
Asutosh Ent 2017-02-03 0.00

0%

Asya Infosoft 2017-02-14 65.45

-1.58%

69.80 31.60
Atharv Ent 2017-02-14 2.13

7.58%

4.14 1.28
Athena Global 2017-02-10 35.30

8.45%

50.00 12.00
Atlanta 2017-02-14 87.60

-2.23%

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 2017-02-02 416.40

0.9%

694.00 161.00
Atlas Jewellery 2017-02-12 70.00

1.01%

80.90 14.00
ATN Int 2017-02-13 0.30

0%

0.64 0.25
Atul 2017-01-20 2254.45

0.49%

2489.10 1275.20
Atul Auto 2017-02-04 417.95

0.07%

581.00 392.00
ATV Projects 2017-02-13 6.09

5%

10.50 5.25
Aunde India 2017-02-13 50.80

-3.24%

59.60 28.00
AurangabadPaper 2017-02-14 1.64

4.46%

2.13 1.14
aurionPro Sol 2017-02-13 123.30

0.37%

237.00 90.35
Auro Labs 2017-02-10 37.00

-0.4%

48.05 16.35
Aurobindo Pharm 2017-02-09 685.90

2.44%

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 28.50

0.53%

30.65 17.55
Austin Eng 2017-01-24 57.10

-0.7%

75.00 44.00
Austral Coke 2017-02-13 0.49

-3.92%

0.98 0.45
Authum Invest 2017-02-07 32.00

-4.9%

43.90 16.75
Auto Corp Goa 2017-01-28 678.80

2.54%

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

0%

Auto Stampings 2017-01-24 67.90

-0.15%

75.35 32.20
Autoline Ind 2017-02-11 52.35

0.1%

68.45 34.10
Autolite India 2017-02-14 51.55

0%

78.15 41.15
Automobile Prod 2017-02-10 0.00

0%

Automotive Axle 2017-02-06 641.35

-1.28%

817.00 510.25
Autopal 2017-02-14 32.55

5%

51.05 13.77
Autoriders Fin 2017-02-13 1.09

-4.39%

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 2017-02-09 132.10

-4.07%

169.00 94.50
Avanti Feeds 2017-01-27 595.75

0.13%

631.50 222.00
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 7.47

-4.23%

50.20 6.40
Avon Mercantile 2017-02-13 0.00

0%

Avonmore Cap 2017-02-14 13.12

3.88%

17.50 7.25
AVT Natural 2017-02-07 37.55

3.44%

42.90 26.40
AVTIL Ent 2017-02-13 6.30

0%

Axel Polymers 2017-02-11 9.75

4.95%

12.60 3.41
Axis Bank 2017-01-19 504.60

4.99%

638.00 366.65
Axis Rail India 2017-02-10 9.00

1185.71%

AXISCADES Engg 2017-02-13 164.45

-2.17%

370.00 133.50
Axon Finance 2017-02-04 4.33

0%

6.47 2.26
Axtel Ind 2017-02-08 71.15

0.21%

88.70 11.50
AYM Syntex 2017-02-03 81.90

0.37%

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 2017-02-14 211.45

-1.38%

265.30 145.00
B J Duplex 2017-02-11 5.25

-1.87%

B Nanji Ent 2017-02-14 13.75

4.96%

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 3.34

-8.74%

4.48 1.79
Bacil Pharma 2017-01-30 6.23

0%

10.50 3.20
Bafna Pharma 2017-02-04 31.70

-1.55%

52.40 25.50
BAG Films 2017-02-14 4.44

0.91%

7.29 2.68
Bagadia Colour 2017-02-14 8.61

0.12%

14.88 5.20
Baid Leasing 2017-01-12 91.95

-0.05%

105.40 28.35
Bajaj Auto 2017-01-31 2806.10

0.47%

3122.00 2173.40
Bajaj Corp 2017-01-12 374.05

0.08%

457.00 350.00
Bajaj Electric 2017-02-09 257.65

-0.39%

280.00 155.35
Bajaj Finance 2017-01-30 1095.65

-0.43%

1180.00 535.00
Bajaj Finserv 2017-01-30 3633.30

-0.36%

3766.40 1575.70
Bajaj Global 2017-02-09 0.00

0%

Bajaj Hind 2017-02-13 15.07

-1.12%

24.20 12.65
Bajaj Holdings 2017-01-31 2025.50

-0.34%

2235.00 1310.85
Bajaj Steel 2017-02-04 149.40

0.61%

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 91.80

0.82%

160.90 75.55
Balaji Amines 2017-02-06 338.95

1.39%

380.00 27.50
Balaji Galvanis 2017-02-14 0.00

0%

Balaji Telefilm 2017-02-13 88.10

-0.68%

150.40 73.85
Balasore Alloys 2017-02-04 60.60

-1.7%

68.00 14.65
Balgopal Commer 2017-01-27

%

Balkrishna 2017-02-04 71.55

-1.58%

119.50 26.40
Balkrishna Ind 2017-02-10 1171.05

0.78%

15550.00 551.35
Ballarpur Ind 2017-02-07 16.10

-0.92%

21.80 11.80
Balmer Invest 2017-01-27 395.10

0.52%

428.80 248.00
Balmer Lawrie 2017-02-13 213.45

0.71%

279.96 122.75
Balrampur Chini 2017-02-11 153.45

-2.66%

161.80 68.00
Balurghat Tech 2017-02-13 2.11

-4.95%

4.16 2.00
Bambino Agro 2017-02-13 231.50

-1.38%

310.95 91.50
BAMPSL Sec 2017-02-13 0.30

-3.23%

0.45 0.23
Banaras Beads 2017-01-24 90.85

-4.12%

102.45 36.00
Banas Finance 2017-02-14 0.56

0%

1.69 0.37
Banco Products 2017-02-06 206.40

5.9%

241.50 90.30
Bang Overseas 2017-02-13 49.10

-1.21%

51.00 11.50
Bangalore Fort 2017-02-13 10.36

-4.95%

31.95 10.36
Bank of Baroda 2017-02-10 169.10

0.21%

191.65 109.45
Bank of India 2017-02-09 128.25

1.79%

138.70 78.60
Bank of Mah 2017-01-31 37.05

13.82%

38.70 25.00
Bannari A Spg 2017-02-14 285.00

-0.35%

348.00 177.00
Bannariamman 2017-02-14 2100.00

-1.04%

2325.00 940.50
Bansal Roofing 2017-02-15 64.00

-4.48%

80.00 27.50
Bansisons Tea 2017-01-23 1.05

-22.22%

Banswara Syntex 2017-02-10 149.00

3.51%

195.00 80.00
Barak Vally Cem 2017-02-14 28.25

-0.88%

34.40 13.70
Baroda Extrusio 2017-02-11 0.39

0%

0.63 0.20
Baroda Rayon 2017-02-13 2.95

11.32%

Baron Infotech 2017-02-14 0.51

4.08%

0.51 0.25
Bartronics 2017-02-09 17.05

-2.29%

24.00 7.50
Basant Agro Tec 2017-01-30 7.16

-0.83%

10.60 5.31
BASF 2017-02-01 1175.15

0.06%

1340.00 699.90
Bata India 2017-02-09 500.35

0.05%

613.55 400.00
Batliboi 2017-02-03 24.50

5.6%

32.05 18.10
Bayer CropScien 2017-02-07 3973.35

-0.92%

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 55.25

4.94%

55.25 27.00
BDH Industries 2017-02-13 79.80

2.5%

139.80 56.85
Beardsell 2017-02-11 355.00

4.61%

622.00 109.25
Bedmutha Ind 2017-02-09 29.30

0.69%

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

4.99%

11.79 11.23
Beekay Niryat 2017-02-13 12.94

4.95%

18.59 9.53
Beekay Steel 2017-02-13 170.50

4.99%

170.50 47.45
Beeyu Overseas 2017-01-31 0.72

0%

1.42 0.59
Bell Agromachin 2017-02-14 48.30

-4.45%

81.95 34.00
Bemco Hydraulic 2017-02-14 111.30

0.18%

146.50 65.85
BEML 2017-02-13 1314.00

-0.07%

1345.75 770.15
Benares Hotels 2017-01-24 1147.10

2.51%

1299.50 954.00
Bengal & Assam 2017-01-31 1220.05

-0.17%

1340.00 410.30
Bengal Steel 2017-01-27

%

Bengal Tea 2017-02-04 50.10

2.04%

80.00 37.00
Bentley Commerc 2017-02-13 0.00

0%

Berger Paints 2017-02-10 224.45

0.47%

276.80 147.33
Bervin Invest 2017-01-24 21.05

-4.97%

23.30 18.80
Beryl Drugs 2017-02-07 16.00

0.63%

42.00 14.05
Beryl Securitie 2017-02-07 8.04

0%

14.39 8.04
Best Eastern 2017-02-14 57.85

0.61%

73.00 27.00
Best Steel 2017-01-18 97.50

1.09%

99.25 8.55
Betala Global 2017-01-23 6.18

4.92%

Betex 2017-02-14 52.60

-2.14%

88.00 38.75
BF Investment 2017-02-07 164.75

2.17%

190.70 85.00
BF Utilities 2017-02-07 405.95

3.49%

724.10 356.30
BFL Enterprises 2017-01-19 46.10

-0.22%

46.70 10.00
BGIL Films 2017-02-13 3.76

-4.81%

4.65 1.51
BGR Energy 2017-02-13 140.80

0.64%

155.45 89.40
Bhageria Indu 2017-02-11 332.20

-0.34%

452.80 47.55
Bhagiradh Chem 2017-02-13 156.30

-1.04%

188.90 87.00
Bhagwandas Meta 2017-02-04 8.40

-4.33%

10.98 5.73
Bhagwati Auto 2017-02-09 70.20

-2.5%

120.00 43.00
Bhagwati Gases 2017-02-14 0.53

-3.64%

1.50 0.50
Bhagwati Oxygen 2017-02-14 36.50

4.89%

40.75 14.11
Bhagyanagar Ind 2017-02-10 22.65

2.72%

26.75 15.35
Bhagyashree Lea 2017-01-31 67.00

-4.96%

Bhandari Hosier 2017-02-11 3.22

4.89%

5.55 1.72
Bhansali Eng 2017-02-05 24.45

5.16%

29.80 15.00
Bharat Agri 2017-02-13 86.55

1.82%

126.00 65.30
Bharat Bhushan 2017-02-04 15.55

0.97%

22.69 9.10
Bharat Bijlee 2017-01-24 853.30

-1.03%

1109.75 593.00
Bharat Fin 2017-01-24 869.55

-0.25%

938.75 419.75
Bharat Forge 2017-02-08 1080.40

0.29%

1751.45 686.80
Bharat Gears 2017-01-31 114.60

1.33%

170.75 54.50
Bharat Immuno 2017-01-23 20.70

-1.43%

34.60 16.65
Bharat Rasayan 2017-02-13 2343.10

-0.4%

2450.00 810.00
Bharat Seats 2017-01-20 67.30

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 94.90

-0.99%

120.50 38.00
Bharati Def 2017-02-14 14.50

0%

37.00 13.50
Bharatiya Glob 2017-02-13 12.55

-0.79%

22.13 3.60
Bharti Infratel 2017-01-23 295.60

-4.26%

436.40 283.10
Bhartiya Inter 2017-02-14 469.20

0.51%

626.85 426.00
Bhaskar Agroche 2017-02-13 3.65

19.67%

BHEL 2017-02-07 154.55

0.78%

179.00 90.40
Bhilwara Spin 2017-02-08 7.27

4.91%

15.70 6.93
Bhilwara Tech 2017-01-20 9.61

-3.42%

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 0.53

-3.64%

0.81 0.37
Bhushan 2017-02-10 58.90

2.97%

63.70 32.50
Bigbloc Constru 2017-02-13 64.95

-0.08%

74.75 10.00
Bihar Sponge 2017-02-13 2.74

0%

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 4.37

4.8%

8.82 3.79
Bil Energy 2017-02-14 0.73

-2.67%

1.48 0.58
Bilcare 2017-02-13 67.20

0.07%

83.95 38.40
Bilpower 2017-02-14 1.08

-3.57%

1.97 0.72
Bimetal Bearing 2017-02-10 366.60

1.48%

450.00 258.00
Binani Ind 2017-01-27 78.45

0.38%

120.90 50.00
Binayaka Tex 2017-02-14 745.75

0%

806.40 271.10
Binny 2017-02-11 130.35

10%

182.50 72.00
Binny Mills 2017-01-31 218.70

-1.44%

288.90 131.00
Bio Green Paper 2017-02-14 2.54

4.96%

2.84 1.11
Biocon 2017-01-24 1132.25

0.65%

1138.50 430.80
Biofil Chem 2017-02-09 9.80

2.94%

11.50 6.04
Biopac India 2017-02-03 19.30

-3.98%

25.90 11.76
Birdhi Chand 2017-02-14 47.00

1.08%

58.40 44.00
Birla Cable 2017-02-09 39.70

0.38%

59.10 29.35
Birla Capital 2017-02-14 0.32

3.23%

0.51 0.24
Birla Corp 2017-02-08 708.95

-0.22%

806.75 322.00
Birla Cotsyn 2017-02-14 0.08

0%

0.11 0.03
Birla Precision 2017-02-09 5.07

-4.88%

6.96 2.46
Birla Shloka 2017-02-14 2.39

-4.78%

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 22.80

-3.18%

28.00 11.45
Black Rose Ind 2017-02-13 27.45

0.92%

31.10 14.40
BLB 2017-02-10 5.90

-1.67%

8.37 2.95
Bliss GVS 2017-02-09 152.25

0.96%

201.30 79.00
Bloom Dekor 2017-02-11 40.60

-16.03%

65.60 22.00
Bloom Ind 2017-02-13 5.29

4.96%

5.29 4.20
BLS Infotech 2017-01-31 0.37

0%

0.45 0.20
BLS Internation 2017-02-14 1777.40

-1.61%

1977.50 11.45
Blue Blends 2017-02-14 51.65

-4%

114.80 17.90
Blue Chip 2017-02-13 0.37

0%

0.67 0.30
Blue Chip Tex 2017-02-03 79.35

-2.88%

130.50 57.00
Blue Circle Ser 2017-02-13 4.02

0%

4.02 2.90
Blue Coast 2017-02-03 129.50

-4.78%

173.00 56.05
Blue Dart 2017-02-07 4319.55

0.71%

7432.00 4162.10
Blue Pearl Texs 2017-02-11 15.90

4.81%

15.90 2.00
Blue Star 2017-01-25 555.00

-0.3%

583.95 106.20
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 27.50

-1.43%

29.50 15.00
BNK Capital 2017-01-28 43.20

-0.35%

46.85 22.80
BNR Udyog 2017-02-07 47.50

1.06%

51.75 22.80
Bobshell Electr 2017-02-13 1.21

-19.87%

Bodal Chemicals 2017-02-13 136.00

0.67%

155.00 37.40
Bodhtree Cons 2017-01-19 37.80

0.13%

57.25 22.50
Bombay Burmah 2017-02-10 633.15

0.77%

673.40 311.00
Bombay Cycle 2017-01-31 1577.00

4.99%

1883.00 1254.95
Bombay Dyeing 2017-02-09 59.75

4.82%

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 2017-02-14 158.45

3.33%

216.00 129.00
Bombay Wire Rop 2017-01-25 0.00

0%

Bonanza Ind 2017-01-13 22.60

-4.84%

52.25 22.60
Borax Morarji 2017-02-13 46.85

4.11%

65.00 24.60
Borosil Glass 2017-02-09 6948.35

-1.11%

8702.60 2200.00
Bosch 2017-02-10 21729.95

-0.09%

25649.95 15752.65
Boston Bio 2017-02-06 16.76

-4.99%

23.20 9.17
Boston Leasing 2017-02-14 42.70

-0.93%

45.05 12.50
Boston Teknowsy 2017-02-10 11.90

-4.8%

15.64 5.80
BPCL 2017-02-09 704.75

0.62%

1121.00 366.10
BPL 2017-01-31 63.95

-0.62%

100.40 23.00
Brady and Morri 2017-02-11 59.85

5%

100.45 44.60
Brahma Infra 2017-02-13 26.30

-1.68%

43.95 15.10
Brahmanand Him 2017-02-14 4.29

-4.88%

5.60 2.90
Brawn Pharma 2017-02-07 55.15

4.95%

63.95 31.00
Bridge Sec 2017-02-14 6.67

0%

8.65 4.55
Brigade Ent 2017-02-03 170.80

-0.87%

188.95 123.50
Bright Brothers 2017-02-14 73.20

5.4%

84.95 43.00
Brilliant Port 2017-02-10 5.61

4.86%

15.00 3.91
Britannia 2017-02-13 3236.15

-0.53%

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 1.48

0.68%

25.20 1.30
Bronze Trading 2017-02-14 11.35

0%

49.90 10.00
Brooks Labs 2017-02-14 141.95

0.46%

194.40 68.75
BS Limited 2017-02-04 1.99

-2.93%

44.00 1.96
BSEL Infra 2017-02-10 4.32

3.85%

5.85 2.03
BSL 2017-02-09 76.10

-0.46%

104.30 40.05
Budge Budge 2017-02-13

%

Bullish Bonds A 2017-02-14 31.50

-0.94%

44.00 10.00
Burnpur Cement 2017-02-14 12.82

-1.31%

17.50 8.10
Butterfly 2017-02-09 169.75

0.74%

307.40 138.15
BWL 2017-02-14 25.45

-4.86%

C & C Construct 2017-02-13 24.55

9.84%

29.50 8.12
Cadila Health 2017-01-31 439.90

-1.02%

460.00 203.40
Cairn India 2017-02-09 292.85

-0.54%

298.45 106.60
Calcom Vision 2017-02-14 5.48

4.98%

5.48 2.25
California Soft 2017-02-14 8.90

3.49%

16.11 5.50
Cals Refineries 2017-02-09 0.15

0%

0.29 0.05
Cambridge Tech 2017-02-07 96.00

-0.05%

162.40 77.05
Camex 2017-02-14 27.45

-3.51%

41.00 20.70
Camlin Fine 2017-02-10 95.05

-0.89%

119.60 76.10
Camphor and All 2017-02-13 687.70

-0.34%

794.70 376.00
Camson Bio Tech 2017-02-10 20.80

-4.59%

63.50 17.65
Camson Seeds 2017-02-10 16.90

-0.59%

30.80 10.00
Can Fin Homes 2017-01-17 1989.85

0.54%

2079.00 840.00
Canara Bank 2017-01-20 293.75

1.24%

329.93 151.93
Canopy 2017-02-08 12.50

25%

10.00 10.00
Cantabil Retail 2017-02-13 66.65

0.68%

97.40 54.00
Capfin India 2017-02-13 2.11

-4.95%

15.74 2.11
Capital First 2017-01-31 687.50

-0.51%

796.25 348.00
Capital Trade 2017-02-13 30.95

0.49%

101.45 25.00
Capital Trust 2017-02-09 500.10

0.89%

655.00 178.50
Caplin Labs 2017-02-06 409.40

0.59%

459.70 167.05
Capri Global 2017-01-30 52.40

13.42%

81.40 22.22
Capricorn 2017-02-14 26.65

-3.96%

55.55 20.20
Caprihans 2017-02-10 92.65

0.27%

131.70 71.95
CaprolactumChem 2017-02-13 13.39

4.94%

13.39 4.75
Captain Poly 2017-02-13 145.00

-2.03%

168.90 53.20
Carborundum 2017-02-04 259.80

-0.69%

307.40 22.54
CARE 2017-02-03 1391.30

-0.13%

1572.50 885.00
Career Point 2017-01-31 114.60

-1.08%

160.00 94.50
Carnation Ind 2017-02-10 53.80

-2.62%

78.00 32.55
Castex Tech 2017-02-14 8.51

0.71%

22.65 4.77
Castrol 2017-02-21 433.30

0.5%

495.00 354.00
Cat Technologie 2017-02-14 0.91

-4.21%

1.19 0.46
Catvision 2017-02-12 21.20

-0.47%

26.75 7.72
CCCL 2017-02-14 3.70

1.09%

6.57 2.52
CCL Internation 2017-02-02 21.00

0%

150.00 21.00
CCL Products 2017-02-01 323.75

1.97%

325.15 154.00
Ceat 2017-02-07 1116.50

-0.52%

1422.00 731.20
Ceejay Finance 2017-01-31 68.15

0.66%

73.10 33.20
Ceenik Exports 2017-02-14 9.12

4.95%

16.55 6.01
Ceeta Industrie 2017-02-14 7.32

4.87%

9.13 3.55
Celebrity Fash 2017-02-13 11.22

-1.75%

18.80 7.79
Celestial Bio 2017-02-14 22.30

2.06%

42.45 18.15
Cenlub 2017-02-11 44.60

-3.88%

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%

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 35.95

-0.55%

39.20 7.44
Centum Electron 2017-02-14 619.50

3.14%

762.00 435.00
Century 2017-01-31 939.20

1.02%

1037.25 403.80
Century Enka 2017-02-09 332.45

3.36%

362.75 144.80
Century Extr 2017-02-13 5.59

-4.44%

10.38 1.44
Century Prot 2017-02-14 11.22

-4.92%

21.00 11.22
CenturyPlyboard 2017-01-31 229.45

-0.15%

267.00 135.45
Cera Sanitary 2017-02-07 2513.50

1.52%

2759.00 1475.00
Cerebra Int 2017-01-23 38.25

-0.65%

41.30 11.79
CES Limited 2017-02-14 8.02

1.91%

CESC 2017-02-10 875.05

1.03%

879.00 404.75
CESC 2017-02-15 875.05

1.03%

879.00 404.75
CG Consumer 2017-01-24 189.40

0.64%

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 2017-02-13 104.00

0.87%

123.80 43.72
Chambal Brewery 2017-01-25 10.00

-3.75%

19.40 5.65
Chambal Fert 2017-02-10 84.05

2.81%

88.50 4.94
Chandni Textile 2017-02-14 11.29

4.93%

12.18 0.61
Chandra Prabhu 2017-02-10 22.65

6.84%

30.00 10.26
Chankya Investm 2017-02-10 0.00

0%

Charms Ind 2017-02-03 4.45

4.71%

5.27 1.47
Chartered Cap 2017-02-06 61.10

0%

61.10 34.80
Chartered Logis 2017-01-05 21.65

-0.92%

28.00 13.25
Chase Bright 2017-02-10 25.50

0%

CHD Developers 2017-02-10 8.63

1.41%

14.79 7.01
Chembond Chem 2017-02-11 189.50

0.82%

257.48 159.50
Chemfab Alkalie 2017-01-21 283.90

0.35%

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 16.00

-2.74%

17.88 9.98
Chennai Petro 2017-01-23 392.70

0.98%

405.00 138.00
Cheviot Company 2017-01-31 973.25

-0.18%

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 31.65

3.26%

32.95 10.80
Choice Financia 2017-01-17 49.65

-0.7%

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 24.40

4.95%

35.80 16.00
Choksi Imaging 2017-01-24 29.90

-2.61%

57.30 24.35
Choksi Labs 2017-02-10 19.10

4.31%

19.15 10.51
Cholamandalam 2017-01-25 1020.80

0.09%

1243.90 582.50
Chordia Food 2017-02-11 116.30

1.57%

151.00 94.70
Chowgule Steam 2017-01-25 14.60

-2.34%

22.75 11.64
CHPL Industries 2017-02-14 18.50

-2.63%

19.00 12.50
Chromatic India 2017-02-09 2.99

-0.33%

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 2017-02-13 388.95

-2.84%

508.00 342.10
CIL Nova Petro 2017-02-11 22.90

-0.43%

36.30 14.58
CIL Securities 2017-02-11 23.60

7.52%

29.99 10.65
Cimmco 2017-02-06 67.45

1.89%

103.40 56.35
Cindrella Fin 2017-02-13 2.86

0%

3.00 2.47
Cindrella Hotel 2017-02-13 27.50

-4.18%

32.80 18.05
Cineline India 2017-02-09 78.95

0.25%

105.60 15.70
Cinerad Comm 2017-01-20 5.60

0%

7.00 5.45
Cinevista 2017-02-14 6.95

-4.66%

10.20 3.26
Cipla 2017-02-08 592.60

-0.22%

660.00 458.25
Cistro Telelink 2017-02-13 0.19

5.56%

0.47 0.05
Citadel Realty 2017-01-30 38.60

4.75%

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 1.81

-1.63%

30.93 1.50
Citurgia Bioche 2017-02-13 158.20

0%

220.50 133.00
City Union Bank 2017-02-08 151.45

0.53%

168.50 76.90
Cityman 2017-01-30 7.43

4.94%

8.42 2.09
CJ Gelatine 2017-02-11 8.50

-2.97%

12.16 6.31
Clariant Chem 2017-02-10 697.95

-0.77%

838.00 587.25
Claris Life 2017-02-14 326.25

-0.05%

365.00 126.10
Classic Elec 2017-02-10 15.50

-4.32%

Classic Global 2017-02-14 3.03

0.66%

29.60 2.78
Classic GlobeSe 2017-02-14 1.20

-1.64%

2.03 1.20
Clio Infotech 2017-02-14 1.10

4.76%

1.20 0.54
CMI 2017-02-14 180.15

5.54%

423.90 118.10
CMI FPE 2017-02-09 650.60

9.14%

699.00 340.00
CMS Infotech 2017-02-10 2.35

-3.29%

CNI Research 2017-02-01 2.70

-1.46%

7.20 2.15
Coal India 2017-02-11 319.60

-0.14%

349.85 272.05
Coastal Corp 2017-02-08 37.75

0%

37.75 11.70
Coastal Roadway 2017-02-14 30.00

-1.64%

32.80 13.00
Cochin Malabar 2017-02-07 28.75

3.6%

66.05 16.30
Cochin Minerals 2017-02-09 112.25

0.27%

152.00 62.85
Coffee Day 2017-02-08 236.40

-2.23%

297.40 190.50
Colgate 2017-01-27 913.60

-0.77%

1032.85 787.60
Colinz Labs 2017-01-28 16.20

-4.99%

21.85 8.75
Combat Drugs 2017-02-14 10.47

2.65%

11.54 3.49
Comfort 2017-02-11 0.81

3.85%

1.61 0.60
Comfort Comm 2017-02-11 18.40

1.94%

20.80 10.05
Comfort Fincap 2017-02-11 14.19

0%

14.94 11.65
Commercial Eng 2017-02-13 13.91

0.8%

30.30 12.03
Commex Tech 2017-02-13 0.72

1.41%

2.10 0.65
Competent Auto 2017-02-08 175.15

-1.93%

219.00 120.00
Compuage Info 2017-02-09 55.50

2.78%

61.19 17.00
Compucom Soft 2017-02-09 13.21

-0.15%

22.02 7.91
Computer Point 2017-01-30 1.95

-2.5%

2.25 0.82
Conart Engineer 2017-02-08 35.65

-2.86%

58.00 21.40
Concord Drugs 2017-02-14 60.85

-2.25%

79.45 42.25
Concrete Credit 2017-02-13 9.61

-1.94%

15.38 9.61
Confidence Fin 2017-01-31 0.70

1.45%

2.03 0.64
ConfidencePetro 2017-02-14 7.97

-0.25%

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 1226.10

-0.07%

1544.00 1050.85
Contech Soft 2017-02-13 1.75

4.79%

3.90 1.67
Contil India 2017-01-30 7.03

4.93%

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 8.64

-0.69%

9.78 2.11
Control Print 2017-02-13 270.60

-0.46%

599.00 225.00
Coral India Fin 2017-01-30 151.40

1.14%

172.35 49.00
Coral Labs 2017-01-30 727.25

1.41%

772.95 373.10
Coral Newsprint 2017-01-10 3.77

-4.8%

Cords Cable Ind 2017-02-13 78.05

-1.51%

87.70 34.10
Coromandel Agro 2017-02-11 3.71

-38.58%

Coromandel Engg 2017-01-27 42.20

-0.71%

74.80 31.35
Coromandel Int 2017-01-25 334.65

0.45%

358.35 146.35
Corp Courier 2017-02-14 14.35

-4.97%

19.60 6.00
Corporation Bk 2017-02-10 48.55

2.64%

57.00 30.75
Cosboard Ind 2017-02-13 38.80

0.78%

54.40 10.83
Cosco India 2017-02-14 232.15

0.06%

287.05 117.00
Cosmo Ferrites 2017-02-07 15.70

-1.88%

23.25 10.85
Cosmo Films 2017-02-09 363.85

0.69%

431.00 212.50
COSYN 2017-02-14 169.85

-3.3%

252.00 26.45
Country Club 2017-02-13 13.00

0.93%

17.80 9.80
Country Condos 2017-02-13 3.85

1.32%

9.35 3.20
Coventry Coil 2017-02-11 3.58

1.42%

6.77 2.20
Cox & Kings 2017-02-14 189.65

-0.32%

259.30 140.50
Crane Infra 2017-02-14 8.19

5%

12.27 4.90
Cranes Software 2017-02-14 1.60

0%

4.65 1.42
Cranex 2017-02-14 15.80

3.54%

15.85 7.65
Cravatex 2017-02-10 198.00

1.67%

280.00 172.25
Crazy Infotech 2017-02-13 0.20

5.26%

0.20 0.18
Creative Cast. 2017-02-04 55.20

0.64%

55.20 10.00
Creative Eye 2017-02-11 3.75

0.27%

5.79 2.96
Creative Merch 2017-02-14 35.50

0%

218.50 35.50
Crescent Leasin 2017-02-14 292.15

1.11%

422.00 232.10
Cressanda Sol 2017-02-13 2.90

0%

3.31 2.80
Crest Ventures 2017-01-30 122.20

-3.97%

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 2058.75

-0.06%

2490.00 1750.00
Crompton Greave 2017-02-10 67.80

-0.07%

203.50 40.50
Crown Tours 2017-01-29 40.95

1.87%

52.75 23.20
CSL Fin 2017-01-25 260.95

0%

315.00 63.55
Cubex Tubings 2017-02-14 12.50

0.56%

19.49 7.50
Cubical Fin Ser 2017-02-07 1.17

4.46%

6.00 1.08
Cummins 2017-02-01 903.75

1.68%

1055.70 746.80
Cupid 2017-01-31 308.95

-1.01%

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 80.25

1.45%

101.00 32.50
Cyient 2017-01-12 474.50

0.87%

555.00 370.50
D & H India 2017-02-07 21.00

6.6%

25.70 14.25
D-Link India 2017-01-21 125.60

-0.99%

188.00 75.25
Dabur India 2017-01-31 272.60

2.83%

320.30 231.30
Dai-Ichi Karkar 2017-02-06 502.50

1.9%

625.00 285.00
Daikaffil Chem 2017-02-10 63.15

0.8%

80.60 23.25
Dalal Street 2017-02-06 130.65

-1.99%

283.50 96.70
Dalmia Bharat 2017-02-03 1893.40

-0.62%

2090.00 605.00
Dalmia Industri 2017-02-14

%

Dalmia Sugar 2017-01-30 172.55

-1.57%

202.20 55.50
Damodar Ind 2017-01-30 77.35

3.76%

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 2017-02-14 140.15

-0.07%

164.85 41.15
Datasoft Appl 2017-02-13 1.24

-4.62%

1.48 1.24
Daulat Sec 2017-02-14 6.30

-4.69%

10.42 6.29
Dazzel Confi 2017-02-06 0.20

5.26%

0.26 0.14
DB (Int) Stock 2017-01-27 11.50

-0.26%

24.80 11.31
DB Corp 2017-01-19 379.75

0.12%

447.85 286.55
DB Realty 2017-02-14 41.45

0%

62.45 35.00
DCB Bank 2017-01-14 151.85

-0.52%

157.75 68.50
DCM 2017-02-13 110.20

2.56%

156.10 65.65
DCM Financial 2017-02-13 2.94

-4.55%

8.55 0.61
DCM Shriram 2017-02-13 288.05

4.52%

297.00 107.00
DCM Shriram Ind 2017-02-13 309.25

-1.2%

334.65 72.50
DCW 2017-02-14 31.10

0.16%

40.00 19.00
De Nora India 2017-02-08 224.80

1.4%

468.00 200.00
Deccan Bearings 2017-02-14 18.80

0%

18.80 6.65
Deccan Cements 2017-02-10 1068.05

1.14%

1220.00 502.75
Deccan Gold 2017-02-14 44.25

-0.56%

69.90 25.00
Deccan Poly 2017-02-14 3.50

0%

7.66 3.50
Decillion Fin 2017-02-14

%

Deco Mica 2017-02-14 27.05

-4.92%

32.40 11.20
Decorous Invest 2017-02-09 14.25

3.49%

14.25 10.00
Dee-Kartavya 2017-02-14 90.10

4.16%

115.25 9.99
Deep Diamond 2017-02-15 14.75

-3.09%

16.25 9.80
Deep Industries 2017-01-23 306.45

-0.52%

332.95 117.00
Deepak Fert 2017-02-10 256.25

1.47%

284.00 128.15
Deepak Nitrite 2017-02-14 103.00

0.59%

134.25 56.10
Deepak Spinners 2017-02-08 88.50

1.9%

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 2017-01-17 131.65

2.73%

699.95 49.00
Delta Ind. Reso 2017-02-09 22.00

2.33%

67.90 9.97
Delta Leasing 2017-02-13 2.69

-4.95%

6.28 2.32
Delta Magnets 2017-02-10 41.30

-4.95%

45.90 23.50
Delton Cables 2017-02-14 25.00

-1.57%

28.15 16.15
Deltron 2017-02-06 14.11

0%

Den Networks 2017-01-23 81.95

-0.12%

116.00 60.50
Dena Bank 2017-02-10 38.60

0.78%

47.70 25.60
Denis Chem Lab 2017-02-09 174.75

2.92%

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 11.00

1.95%

11.90 1.31
Devine Impex 2017-02-13 8.15

4.49%

11.50 5.55
Devinsu Trad 2017-02-10 8.60

0%

Devki Leasing 2017-02-10 2.00

-3.38%

2.39 1.32
Dewan Housing 2017-01-16 322.40

-0.28%

337.00 140.55
DFM Foods 2017-02-02 1829.15

-0.55%

2433.30 870.00
Dhampur Sugar 2017-02-10 196.00

-2.92%

215.00 48.00
Dhampure Specia 2017-02-13 18.50

-2.63%

22.50 13.00
Dhan Jeevan 2017-02-10 56.70

0%

56.70 14.40
Dhanada Corp 2017-02-14 4.00

3.09%

8.75 3.72
Dhanalaxmi Cote 2017-02-13 17.10

4.91%

17.95 16.30
Dhanlaxmi Bank 2017-02-14 25.40

1.8%

29.95 16.90
Dhanlaxmi Fabri 2017-02-10 40.90

2.51%

48.00 31.00
Dhanlaxmi Roto 2017-02-10 15.50

-3.73%

22.30 8.96
Dhanleela 2017-02-13 55.65

-1.94%

95.55 55.65
Dhanuka Agritec 2017-02-07 771.75

-0.43%

844.95 451.50
Dhanvarsha Finv 2017-02-14 15.92

4.94%

15.92 10.00
Dhar Textile 2017-02-14 2.41

-4.74%

Dharamsi Morarj 2017-02-13 104.15

-0.53%

129.90 41.40
Dharani Finance 2017-02-10 5.89

-3.92%

8.40 3.15
Dharani Sugars 2017-02-11 34.50

-1.29%

71.40 11.50
Dhenu Buildcon 2017-02-13 2.85

0%

3.93 2.85
Dhoot Ind Fin 2017-02-13 37.45

-0.66%

51.70 20.20
DHP 2017-02-13 326.65

3.65%

340.00 77.00
Dhruv Estates 2017-01-17 24.25

4.98%

39.15 14.68
Dhruva Capital 2017-02-10 7.20

3.45%

10.00 6.96
Dhunseri Invest 2017-02-09 172.85

-0.09%

215.00 117.60
Dhunseri Petro 2017-02-07 75.95

0.86%

100.00 66.60
Dhunseri Tea 2017-02-07 294.95

-0.37%

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 57.85

1.14%

73.00 30.60
Diamond Info 2017-02-14 2.12

4.95%

3.23 0.82
Diamond Power 2017-02-14 40.20

0.88%

63.15 22.05
Diana Tea 2017-02-14 20.90

-0.95%

26.70 15.05
DIC India 2017-02-08 475.00

1.07%

745.75 443.00
Digjam 2017-02-08 11.55

-0.52%

19.06 8.35
DIL 2017-02-13 769.35

-1.99%

899.00 612.00
Diligent Ind 2017-02-14 24.75

2.27%

29.70 13.20
Dilip Buildcon 2017-02-08 286.65

-1.71%

294.00 178.60
Dion Global 2017-02-07 69.70

2.88%

151.00 61.25
Disa India 2017-02-09 4850.00

0.41%

5450.00 3555.00
Dish TV 2017-01-30 93.45

2.98%

109.90 65.25
Dishman Pharma 2017-02-13 229.15

0.22%

267.95 127.60
Divinus Fabrics 2017-02-14 202.20

-4.98%

465.00 163.20
Divis Labs 2017-02-04 762.35

0.71%

1380.00 672.20
Divya Jyoti Ind 2017-02-13 7.01

4.94%

7.85 3.35
Divyashakti 2017-01-30 122.00

3.39%

176.95 66.65
DJS Stock 2017-02-14 0.97

-4.9%

1.36 0.56
DLF 2017-02-14 145.45

-0.58%

169.60 72.50
Dolat Investmen 2017-02-14 2.70

0%

4.32 1.58
Dollex Ind 2017-02-14 3.78

-1.82%

5.13 1.81
Dolphin Medical 2017-02-14 2.02

4.66%

2.08 0.65
Dolphin Offshor 2017-02-02 124.75

0.24%

142.90 67.10
Donear Ind 2017-02-14 67.65

-0.51%

80.40 13.90
DQ Entertain 2017-02-09 20.65

1.47%

47.55 17.90
Dr Agarwals Eye 2017-01-28 310.00

1.31%

335.90 145.80
Dr Lal PathLab 2017-02-02 988.55

-1.16%

1278.55 550.00
Dr Reddys Labs 2017-02-04 2899.05

-0.16%

3689.00 2750.00
Dredging Corp 2017-02-10 461.60

0.96%

496.20 290.00
DS Kulkarni 2017-02-04 62.20

0.08%

120.30 54.55
DSJ Comm 2017-01-31 0.36

-2.7%

0.90 0.31
Ducon Infratech 2017-02-14 68.90

4.95%

92.10 12.70
Dugar Housing 2017-01-31 4.20

5%

4.20 4.00
Duke Offshore 2017-01-17 109.00

0.79%

126.70 36.30
Duncan Eng 2017-02-09 75.05

0.07%

143.70 62.00
Duncans Ind 2017-02-14 9.10

4.12%

17.05 7.51
Duro Pack 2017-02-08 18.50

-2.63%

20.55 5.62
Dutron Polymers 2017-01-31 118.45

-3.89%

176.70 54.85
Dwarikesh Sugar 2017-02-04 415.10

-0.44%

461.00 70.40
Dwitiya Trading 2017-01-25 283.35

3.21%

309.20 248.80
Dynacons Sys 2017-02-14 18.00

1.98%

26.79 9.51
Dynamatic Tech 2017-02-13 2926.00

-0.98%

3650.00 129.25
Dynamic Archist 2017-01-23 12.50

25%

12.50 10.00
Dynamic Ind 2017-02-14 57.80

-3.67%

82.90 26.10
Dynamic Micro 2017-02-14 9.75

4.95%

9.75 5.25
Dynamic Portfol 2017-02-10 2.41

-4.37%

13.44 2.41
Dynavision 2017-02-07 61.30

-4.96%

65.00 21.30
Dynemic Product 2017-02-11 142.90

0.04%

159.90 41.00
E-Land Apparel 2017-02-14 25.85

0.78%

62.85 20.10
East Buildtech 2017-02-10 7.00

0%

7.00 5.83
East Coast Stee 2017-01-31 44.25

-4.94%

84.00 38.00
Eastern Gases 2017-02-14 57.65

0.96%

57.65 21.00
Eastern Silk 2017-02-10 2.64

-2.94%

4.11 1.90
Eastern Sugar 2017-02-10 1.08

-3.57%

1.21 0.55
Eastern Treads 2017-02-09 119.30

1.06%

259.00 67.10
Easun Reyrl 2017-02-14 24.60

-0.61%

58.75 22.95
ECE Industries 2017-02-10 140.00

-3.45%

187.50 85.00
eClerx Services 2017-02-08 1382.45

0.28%

1775.00 1190.00
Eco Recycling 2017-02-03 40.00

-1.11%

55.00 32.85
Ecoboard Inds 2017-02-11 6.20

3.33%

7.39 2.57
Econo Trade 2017-02-06 53.20

-5%

62.20 30.80
Ecoplast 2017-02-09 88.95

-5.87%

130.00 55.00
ECS Biztech 2017-01-31 18.80

-1.57%

34.30 11.85
Edelweiss 2017-02-09 124.55

2.68%

129.10 44.40
Educomp Sol 2017-02-13 11.14

0.09%

18.25 8.75
Eduexel Info 2017-02-13 2.48

4.64%

15.85 2.16
Edynamics Sol 2017-02-13 8.97

-2.5%

11.54 3.64
Effingo Textile 2017-02-13 56.45

-4.97%

110.25 56.45
Eicher Motors 2017-02-01 25234.45

0.47%

26601.95 14817.75
EID Parry 2017-02-07 288.20

0.84%

309.70 150.30
EIH 2017-01-23 101.60

-0.34%

137.80 85.90
EIH Assoc Hotel 2017-01-24 320.50

0.79%

379.10 207.50
Eimco Elecon 2017-01-14 510.80

-2.6%

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 4.51

-4.85%

11.38 4.51
Elantas Beck 2017-02-21 1776.30

-0.72%

1879.00 1160.00
Elcid Investmen 2017-01-19 2.73

-78.33%

Eldeco Housing 2017-02-14 647.40

-0.25%

763.00 195.00
Elecon Eng 2017-02-08 54.80

2.72%

92.75 42.70
Electrosteel 2017-01-28 27.95

-0.53%

30.30 16.75
Electrosteel St 2017-02-02 4.71

-1.26%

6.62 2.42
Electrotherm 2017-02-13 192.30

2.07%

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%

163.80 74.30
Elgi Equipments 2017-02-10 219.30

2.4%

219.95 118.70
Elixir Cap 2017-02-03 37.35

1.63%

51.95 32.00
Ellenbarrie Ind 2017-02-13 350.00

-4.81%

415.80 232.00
Ellora Paper 2017-02-13 54.20

-5%

Elnet Tech 2017-01-27 116.25

-0.26%

126.90 57.00
Elpro Int 2017-02-06 59.00

1.37%

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 1108.60

-0.31%

1260.80 901.00
Emami Infra 2017-02-10 63.45

1.12%

90.40 30.25
Emami Paper 2017-01-31 109.00

-1.58%

152.20 37.00
Emco 2017-02-23 29.80

2.23%

37.40 21.75
Emed.com Techno 2017-02-14 15.30

-4.79%

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 61.85

0.16%

88.35 45.80
Emmbi Ind 2017-02-11 132.55

-2.43%

145.90 44.50
Emmessar Biotec 2017-01-20 27.50

-1.08%

28.45 9.26
Emmsons Intl 2017-02-14 8.49

-2.64%

12.20 6.95
Empee Distiller 2017-02-13 54.05

0.28%

115.85 44.50
Empee Sugars 2017-02-13 6.90

2.83%

9.93 3.94
Empire Ind 2017-01-24 1644.85

0.71%

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 2017-02-08 671.60

0.09%

680.15 472.00
Energy Dev 2017-02-12 45.05

-1.1%

249.20 34.20
EngineersInd 2017-02-10 153.10

0.72%

169.90 71.63
Enkei Wheels 2017-02-03 165.55

-0.36%

221.00 116.00
Ennore Coke 2017-02-14 5.60

1.82%

9.27 3.73
Ensa Steel 2017-02-13 3.02

4.86%

6.74 1.70
Ent Network Ind 2017-02-13 779.05

-1.02%

907.95 465.25
Enterprise Intl 2017-01-30 11.07

4.93%

11.31 2.96
Envair Electro 2017-01-27 27.75

4.72%

29.80 14.90
Eon Electric 2017-02-11 66.40

1.45%

91.55 43.05
EPC Industrie 2017-01-31 147.00

3.41%

190.00 113.10
EPIC Energy 2017-02-14 9.44

-4.93%

15.41 7.17
Epsom Prop 2017-02-13 4.89

2.95%

9.60 4.52
Equitas Holding 2017-02-01 181.75

0.89%

206.00 110.00
Era Infra Eng 2017-02-09 1.43

-4.67%

4.67 1.40
Eros Intl 2017-02-10 213.85

4.96%

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 2017-02-09 598.75

0.17%

674.00 435.00
Escorts 2017-02-09 419.95

2.09%

422.40 112.70
Escorts Finance 2017-02-13 10.22

0.39%

19.18 3.54
Esha Media 2017-02-10 8.12

4.91%

17.00 4.50
Eskay Knit 2017-02-10 0.28

0%

0.70 0.27
ESS DEE 2017-02-14 50.60

-1.75%

324.70 39.05
Essar Sec 2017-02-14 27.50

4.36%

34.70 20.10
Essar Shipping 2017-02-14 27.30

1.11%

38.00 20.15
Essel Propack 2017-02-02 232.30

-1.71%

264.30 132.50
Ester Ind 2017-02-07 40.70

0.87%

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 6.02

-5.79%

10.15 2.61
Euro Leder 2017-02-11 14.75

-4.84%

18.90 7.51
EuroMult 2017-02-10 2.03

4.64%

3.88 1.23
Eurotex 2017-02-11 31.45

-6.12%

40.85 18.20
Eveready Ind 2017-01-27 253.45

-0.08%

318.15 190.00
Everest Ind 2017-01-25 187.15

0.16%

328.00 182.00
Everest Kanto 2017-02-09 33.55

-1.18%

42.30 9.00
Everest Market 2017-02-11 4.54

4.37%

14.04 4.35
Everest Organic 2017-02-13 70.55

4.99%

77.00 12.50
Evergreen Tex 2017-01-31 4.55

-11.65%

Everlon Synth 2017-02-13 1.94

0%

2.11 0.92
Excel 2017-02-03 370.00

0.65%

496.00 140.00
Excel Castronic 2017-02-09 2.90

0%

9.80 2.70
Excel Crop Care 2017-02-02 1740.70

-0.25%

2009.00 897.00
Excel Realty 2017-02-11 40.70

-0.37%

55.25 23.50
Exdon Trading 2017-02-11 270.40

-4.99%

381.45 14.21
Exide Ind 2017-01-25 215.05

-0.05%

218.00 116.00
ExplicitFinance 2017-02-09 4.99

-4.95%

7.56 4.99
Expo Gas Cont 2017-02-14 11.39

-4.92%

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 4163.20

2.1%

4998.00 3706.50
Fairchem Spec 2017-02-01 486.40

-3.19%

560.00 170.00
Fairdeal Fila 2017-02-11 29.35

0%

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 2017-01-21 113.00

6.75%

117.45 9.76
FCS Software 2017-02-09 0.30

0%

0.60 0.25
FCS Software 2017-02-13 0.30

0%

0.60 0.25
Fedders Lloyd 2017-02-09 76.70

2.82%

109.25 57.20
Federal Bank 2017-01-19 86.15

0.12%

87.35 41.35
Federal-Mogul 2017-02-04 497.70

2.46%

591.40 271.00
Fenoplast 2017-02-11 50.00

0.2%

60.65 35.25
Ferro Alloys 2017-02-09 8.68

4.96%

10.75 3.90
Fervent Synergi 2017-01-19 29.90

-0.17%

37.15 18.25
FGP 2017-02-02 2.03

-4.69%

4.59 1.73
Fiberweb India 2017-01-30 276.85

5.67%

279.90 16.00
Ficom Industrie 2017-02-09 34.35

-4.98%

53.65 14.25
FIEM Ind 2017-02-13 993.25

3.52%

1509.95 655.00
Filatex Fashion 2017-02-14 4.75

0.42%

12.23 4.43
Filatex India 2017-02-14 70.10

0.07%

92.05 32.65
Filmcity Media 2017-02-10 0.76

-3.8%

0.99 0.35
Filtron Enginee 2017-02-14 10.00

0%

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

4.96%

14.15 7.92
Fineotex Chem 2017-02-10 34.50

-0.14%

41.30 19.50
Finkurve Fin 2017-02-08 24.50

0%

33.25 11.66
Finolex Cables 2017-02-14 440.40

-0.16%

472.15 31.50
Finolex Ind 2017-02-04 522.30

0.73%

524.90 259.50
First Custodian 2017-02-14 13.62

4.85%

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 14.80

4.96%

16.40 4.96
Firstsource Sol 2017-01-31 44.30

-1.01%

53.65 28.85
Fischer Inorg 2017-02-14 2.01

4.69%

3.65 1.63
Five X Tradecom 2017-02-04 0.96

2.13%

1.01 0.43
Flag Finin 2017-01-28 3.49

-4.9%

6.30 2.61
Flex Foods 2017-02-10 96.85

-0.1%

147.80 47.50
Flexituff Intl 2017-02-14 214.70

0.94%

244.80 163.00
Flora Corporati 2017-02-14 15.87

4.96%

18.90 10.00
Flora Textiles 2017-01-31 8.55

0.12%

8.55 8.54
Florence Invest 2017-02-02 625.00

0.24%

790.00 289.80
Fluidomat 2017-02-14 171.95

0.61%

226.00 151.00
Focus Ind 2017-02-13 2.50

-4.58%

11.60 1.54
Fomento Resorts 2017-02-11 128.10

0.87%

148.90 91.60
Foods and Inns 2017-02-11 1227.50

-0.43%

1325.00 424.00
Forbes Gokak 2017-01-20 1799.45

-3.35%

2695.00 9.11
Force Motors 2017-01-21 4277.40

4.02%

4839.00 2180.00
Fortis Health 2017-02-14 192.90

-1.73%

205.00 141.10
Fortis Malar 2017-02-09 75.50

0.67%

102.20 45.00
Fortune Fin Ser 2017-01-31 325.80

-4.64%

410.00 106.00
Fortune Intl 2017-02-14 22.10

4.99%

33.00 21.05
Foseco India 2017-02-08 1332.50

-1.3%

1574.00 1070.00
Foundry Fuel 2017-02-10 4.15

-4.6%

8.46 3.28
Fourth Gen Info 2017-02-13 4.48

4.67%

7.56 2.58
Fraser and Comp 2017-02-11 9.60

-9.6%

66.95 9.26
Fredun Pharmace 2017-02-13 61.00

0%

61.00 10.00
Freshtrop Fruit 2017-01-24 96.65

0.83%

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 39.00

-1.52%

44.45 21.00
Frontline Sec 2017-02-09 35.00

0%

40.20 16.60
Frontline Sol 2017-02-13 8.27

-19.94%

31.35 8.27
Frontline Trans 2017-02-14 23.55

-4.85%

32.00 21.50
Fruition Vent 2017-02-08 14.90

-4.79%

22.90 14.90
Funworld Tour 2017-01-31 4.09

4.87%

Future Consumer 2017-02-11 28.15

3.68%

29.30 18.10
Future Ent 2017-02-02 28.65

3.99%

172.85 14.20
Future Life 2017-02-13 188.65

1.23%

209.25 69.60
Future Market 2017-02-13 52.30

5.44%

59.50 17.60
Future Retail 2017-02-07 245.00

6.2%

262.20 116.10
Futuristic 2017-02-10 2.36

4.89%

Futuristic Sec 2017-02-10 11.25

-2.17%

18.75 11.25
Futuristic Sol 2017-02-01 45.00

2.86%

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 2017-02-02 116.20

1.35%

129.75 75.15
Gaekwar Mills 2017-01-12 66.85

4.95%

Gagan Gases 2017-01-30 5.88

5%

13.53 5.35
Gagan Polycot 2017-02-07 3.55

4.41%

5.40 2.52
GAIL 2017-02-10 524.10

0.02%

530.20 290.65
Gajanan Sec 2017-02-10 10.26

4.91%

24.95 9.78
Gajra Bevel Gea 2017-02-13 2.95

1.03%

4.10 2.22
Galada Finance 2017-01-28 21.75

4.32%

22.50 13.84
Galada Telecom 2017-02-11 8.55

-0.58%

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 17.20

0.58%

30.95 12.91
Gallantt Ispat 2017-01-19 485.55

-0.03%

690.00 368.00
Gallantt Metal 2017-02-13 44.50

5.08%

55.00 21.80
Gammon India 2017-02-15 13.01

3.75%

21.50 10.35
Gammon Infra 2017-02-07 3.98

1.79%

7.80 3.41
Gandhi Spl Tube 2017-01-24 328.20

-1.04%

350.00 200.00
Ganesh Benzo 2017-02-10 36.25

-0.41%

45.45 16.11
Ganesh Forgings 2017-03-15 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 81.75

4.87%

95.98 56.76
Ganesha Ecosph 2017-02-01 211.10

2.83%

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 31.20

3.48%

41.20 21.00
Garg Furnace 2017-02-15 9.31

-2.1%

15.15 6.65
Garnet Construc 2017-02-13 12.99

1.96%

23.95 10.25
Garnet Intl 2017-02-14 490.70

0.55%

502.00 150.00
Garodia Chemica 2017-02-13 30.45

0.16%

45.60 30.40
Garuda Clays 2017-02-08 26.20

-4.73%

30.95 15.95
Garware Marine 2017-02-09 11.70

-4.88%

35.00 8.25
Garware Poly 2017-02-08 124.15

1.51%

158.45 84.10
Garware Synth 2017-02-14 7.39

-0.14%

23.60 6.02
Garware Wall 2017-02-13 659.20

2.26%

679.70 270.00
Gateway Distri 2017-02-08 251.05

-1.66%

359.60 205.60
Gati 2017-02-07 123.45

0.12%

189.45 94.60
Gaurav Mercant 2017-02-13 11.70

4.93%

14.20 10.00
Gayatri Bio 2017-02-14 17.04

2.04%

21.10 7.57
Gayatri Project 2017-02-14 142.60

5.79%

158.00 96.40
Gayatri Sugars 2017-02-10 9.71

-2.71%

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 2017-02-02 628.35

1.29%

702.00 440.50
GE Shipping 2017-02-03 372.30

0.72%

410.40 275.00
GE Shipping 2017-01-16 372.30

0.72%

410.40 275.00
GE T&D India 2017-01-30 299.50

-0.03%

525.00 285.00
GEE 2017-02-11 44.05

1.38%

58.50 32.00
GeeCee Ventures 2017-02-08 125.45

-0.32%

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 4.95

2.06%

24.00 4.70
Gem Spinners 2017-02-14 2.60

4%

2.62 2.28
Gemini Comm 2017-02-14 1.89

3.28%

5.75 1.34
Gemstone Inv 2017-02-13 0.54

0%

0.54 0.17
Generic Eng 2017-02-14 112.95

0.09%

114.50 12.50
Genesys Int 2017-02-14 178.00

0.42%

183.00 40.40
Gennex Labs 2017-02-14 5.46

-5.7%

14.84 5.40
Genomic Valley 2017-02-11

%

Genus Paper 2017-02-10 4.98

-1.58%

7.54 3.62
Genus Power 2017-01-31 40.75

-0.61%

62.50 32.70
Geojit BNP 2017-01-27 42.75

3.51%

45.00 27.00
Geometric 2017-01-16 260.15

1.15%

265.00 136.05
GG Auto Gears 2017-02-06 4.90

3.81%

GG Dandekar 2017-01-27 55.10

-0.09%

63.90 48.00
GI Engineering 2017-02-14 5.05

-3.44%

7.30 2.65
GIC Housing Fin 2017-01-23 315.40

-0.55%

354.00 181.35
Gilada Finance 2017-01-24 12.20

0%

17.52 7.26
Gillanders Arbu 2017-02-14 64.10

-2.88%

81.00 48.50
Gillette India 2017-02-07 4124.95

0.36%

4888.00 3805.00
Gini Silk Mills 2017-02-10 383.75

4.84%

505.00 161.00
Ginni Filaments 2017-02-08 27.40

5.79%

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 66.30

-2.14%

93.60 29.95
GK Consultants 2017-02-09 7.22

-5%

135.90 5.75
GKB Ophthalmics 2017-02-13 152.80

1.36%

183.90 55.00
Glance Fin 2017-02-06 41.25

1.73%

55.05 21.30
GlaxoSmith Con 2017-02-13 5227.75

1.85%

6800.00 4650.00
GlaxoSmithKline 2017-02-11 2683.40

0.08%

3850.00 2600.00
Glenmark 2017-02-02 948.85

0.59%

995.75 671.50
Glittke Granite 2017-02-14 2.35

2.62%

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 57.00

-0.35%

910.00 51.10
Global Vectra 2017-02-10 107.50

3.76%

149.00 62.40
Globe Commercia 2017-02-14

%

Globe Industria 2017-02-03

%

Globus Corp 2017-02-14 0.20

5.26%

0.34 0.08
Globus Corp 2017-02-04 0.20

5.26%

0.34 0.08
Globus Spirits 2017-02-02 79.95

0.76%

115.90 50.30
Gloster 2017-01-31 519.60

1.4%

575.05 170.75
GM Breweries 2017-01-05 494.75

1.4%

928.20 430.00
GMM Pfaudler 2017-01-24 519.85

-0.45%

592.00 216.10
GMR Infra 2017-02-13 14.95

-2.67%

18.60 9.84
GNA Axles 2017-01-19 201.45

-0.81%

275.55 171.10
GNFC 2017-01-23 276.05

-1.52%

292.00 65.45
Goa Carbon 2017-01-13 104.20

-0.76%

141.00 62.10
GOCL Corp 2017-02-09 337.75

-1.14%

375.00 120.00
Godavari Drugs 2017-02-09 39.55

-1.13%

70.50 30.05
Godawari Power 2017-02-07 87.35

-1.3%

111.00 48.00
Godfrey Phillip 2017-02-02 1036.50

-0.47%

1660.25 795.00
Godrej Consumer 2017-01-30 1701.85

3.88%

1715.00 1120.00
Godrej Ind 2017-02-14 508.25

3.12%

524.90 290.35
Godrej Prop 2017-02-02 355.65

0.35%

394.80 266.40
Goenka Business 2017-02-10 84.25

0%

249.00 65.55
Goenka Diamond 2017-02-14 0.71

-4.05%

2.40 0.69
Gogia Capital 2017-01-30 26.00

0%

71.60 25.30
Gokak Textiles 2017-02-13 48.50

1.25%

73.00 41.00
Gokaldas Export 2017-02-03 61.35

5.14%

132.50 40.45
Gokul Agro 2017-02-10 20.05

0.25%

43.85 17.70
Gokul Refoils 2017-02-14 21.00

0%

27.00 10.00
GOL Offshore 2017-02-14 21.05

-0.24%

60.70 18.50
Golconda Engine 2017-02-08 0.00

0%

Gold Coin Healt 2017-02-13 10.00

3.09%

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 41.50

-0.12%

43.40 10.00
Golden Carpe 2017-02-08 4.22

4.98%

6.27 3.17
Golden Crest Ed 2017-02-11 15.17

4.98%

15.17 10.00
Golden Goenka 2017-02-08 7.23

1.54%

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 68.60

-0.58%

75.25 33.80
Goldiam Inter 2017-02-13 73.45

-0.27%

94.00 38.50
Goldstone Infra 2017-02-11 49.30

-1.69%

51.50 15.10
Goldstone Tech 2017-02-14 10.43

5.78%

11.05 3.81
Golechha Global 2017-02-11 9.44

-4.93%

13.02 7.85
Golkonda Alum 2017-02-14 3.23

4.53%

5.80 2.90
Golkunda Diamon 2017-02-13 20.00

0%

28.50 16.35
Gontermann 2017-02-10 6.90

-4.03%

10.67 5.33
Good Luck 2017-02-10 86.20

-0.46%

134.40 75.95
Goodricke Group 2017-02-13 285.10

-4.44%

300.00 149.50
Goodyear 2017-02-08 711.55

-0.46%

921.00 443.10
Gopal Iron 2017-02-09 11.85

-2.63%

17.30 6.30
Gopala Poly 2017-02-08 62.55

3.73%

63.30 16.20
Gorani Ind 2017-01-31 11.75

-4.47%

16.75 8.45
Gothi Plascon 2017-01-23 10.04

4.91%

10.31 6.35
Govind Poy Oxyg 2017-02-07 0.00

0%

Govind Rubber 2017-02-14 28.60

1.24%

30.00 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 88.20

-1.01%

98.40 42.55
GPT Infra 2017-02-09 254.60

1.86%

299.85 130.10
Grand Foundry 2017-02-13 0.85

-22.73%

Grandeur Prod 2017-02-13 15.17

4.98%

15.17 10.00
Grandma Trading 2017-02-14 7.60

0%

33.00 7.60
Granules India 2017-01-28 131.10

4.59%

164.45 91.45
Graphic Charts 2017-02-07 1.75

-23.91%

Graphite India 2017-02-14 99.45

-1%

110.30 64.20
Grasim 2017-01-30 1069.05

1.56%

1073.80 648.41
Gratex Ind 2017-02-09 10.90

0%

11.71 9.00
Grauer and Weil 2017-02-13 37.95

0.53%

44.50 20.10
Graviss Hosp 2017-01-31 21.10

-4.09%

27.20 17.55
Gravita India 2017-02-03 46.80

0.32%

49.00 16.00
Gravity India 2017-02-03 4.20

0%

5.34 1.90
Greaves Cotton 2017-02-14 160.95

-1.77%

165.50 114.20
Green Fire Agri 2017-01-23 1.38

-2.82%

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 2017-01-24 295.45

-1.29%

306.30 152.00
Greycells Edu 2017-02-09 41.50

1.22%

41.65 19.00
Grindwell Norto 2017-02-01 334.60

-0.98%

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 38.50

1.32%

39.90 10.00
GRP 2017-02-03 1680.00

-1.19%

1793.20 861.25
GRUH Finance 2017-01-13 368.60

-0.36%

390.05 226.30
GS Auto 2017-02-14 15.25

3.04%

23.00 11.65
GSB Finance 2017-02-08 9.31

0%

10.15 3.83
GSFC 2017-01-23 117.80

-0.38%

121.50 57.65
GSL Nova Petro 2017-02-14 2.11

-4.95%

2.43 0.41
GSL Securities 2017-01-31 1.22

0%

1.72 1.17
GSS Infotech 2017-02-10 24.80

0%

43.85 20.05
GTL 2017-01-31 16.95

-1.17%

24.60 10.50
GTL Infra 2017-01-24 4.37

0.23%

7.24 1.63
GTN Industries 2017-02-07 16.50

-0.6%

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 57.85

-1.7%

66.50 33.30
Guj Alkali 2017-01-27 392.75

0.69%

434.00 130.10
Guj Amb Exports 2017-02-04 116.05

0.48%

119.45 35.50
Guj Auto Gears 2017-02-13 237.50

0.61%

314.70 164.00
Guj Borosil 2017-02-09 82.80

-2.3%

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 25.95

2.77%

28.70 12.35
Guj Credit 2017-01-31 17.90

-1.92%

28.15 15.35
Guj Flourochem 2017-02-09 509.25

2.15%

666.65 7.14
Guj Foils 2017-02-07 23.10

1.32%

60.00 18.50
Guj Hotels 2017-01-23 129.95

2.69%

144.70 101.90
Guj Ind Power 2017-02-09 107.25

-0.28%

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 3.17

4.97%

3.17 1.28
Guj Meditech 2017-02-06 3.51

4.78%

4.63 1.01
Guj Mineral 2017-02-07 117.15

-1.22%

123.10 52.35
Guj NRE Coke 2017-02-11 2.85

0.71%

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

0%

16.90 7.25
Guj Raffia Ind 2017-02-09 14.55

-3%

21.17 5.75
Guj Sidhee Cem 2017-01-25 26.40

1.54%

36.25 21.00
Guj Stat Fin 2017-02-13 3.39

0%

4.41 2.28
Guj State Petro 2017-02-06 160.35

-2.05%

172.90 119.00
Guj Terce Labs 2017-02-02 14.30

-1.38%

18.20 6.60
Guj Themis 2017-02-14 49.15

0.1%

90.00 40.05
Guj Toolroom 2017-02-07 24.00

-4.95%

29.95 1.90
Gujarat Apollo 2017-02-09 148.85

-0.63%

180.60 113.10
Gujarat Bitumen 2017-02-14 22.35

4.93%

37.20 18.70
Gujarat Gas 2017-02-06 624.30

1.03%

690.35 477.00
Gujarat Metal 2017-02-14 28.00

5.26%

33.80 20.25
Gujarat Natural 2017-02-14 38.00

-2.06%

78.00 35.45
Gujarat Pipavav 2017-02-01 162.85

-1.84%

197.35 121.20
Gujchem Distill 2017-02-10 352.80

0%

352.80 114.10
Gulf Oil Lubric 2017-02-03 703.30

-1.08%

780.40 452.10
Gulshan Chem 2017-02-10 3.25

1.56%

7.29 3.04
Gulshan Poly 2017-02-11 73.90

-0.54%

98.00 55.00
GV Films 2017-02-14 0.63

0%

1.60 0.59
GVK Power 2017-02-14 6.62

-2.07%

9.77 4.13
Gyan Developers 2017-01-24 6.59

4.94%

11.34 5.99
Gyscoal Alloys 2017-02-10 13.37

8.88%

15.80 2.70
Haldyn Glass 2017-02-13 40.70

-0.49%

43.45 24.00
Hanung Toys 2017-02-14 4.99

2.89%

12.78 4.25
Hardcastle 2017-02-04 287.00

2.5%

386.00 266.00
Hari Govind 2017-02-13 29.75

0%

Haria Apparels 2017-02-14 2.71

-1.45%

4.85 2.16
Haria Exports 2017-02-14 7.13

-4.93%

11.20 3.71
Harita Seating 2017-02-09 706.60

-1.2%

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 89.15

-0.22%

95.60 39.80
Haryana Capfin 2017-02-10 27.00

4.85%

27.85 13.55
Haryana Leather 2017-02-07 45.00

-3.33%

50.45 24.60
Hasti Finance 2017-02-14 8.80

0%

15.75 8.80
Hathway Bhawani 2017-02-10 3.62

0.28%

10.60 3.23
Hathway Cable 2017-02-08 36.35

1.54%

48.00 24.00
Hathway Cable 2017-01-31 36.35

1.54%

48.00 24.00
Hatsun Agro 2017-01-18 443.45

-0.17%

470.00 279.17
Havells India 2017-01-17 420.25

1.37%

459.80 259.00
Hawa Engineers 2017-02-14 83.50

4.97%

83.50 24.90
Hawkins Cooker 2017-01-31 2867.00

-0.38%

3610.00 2190.00
Hazoor 2017-02-06 0.87

-4.4%

1.16 0.43
HB Estate Dev 2017-02-14 10.44

4.4%

12.70 6.28
HB Leasing 2017-02-14 2.20

4.27%

3.20 1.51
HB Portfolio 2017-02-10 19.95

0%

22.30 11.00
Hb Stockhol 2017-02-10 18.00

1.69%

21.00 6.51
HBL Power 2017-02-13 43.15

-2.92%

52.20 28.75
HCL Info 2017-01-31 55.55

0.45%

66.75 30.30
HCL Tech 2017-01-24 852.30

1.27%

889.80 706.50
HDFC 2017-01-30 1411.95

1.27%

1463.25 1012.00
HDFC Bank 2017-01-24 1412.30

0.36%

1450.00 928.80
HDIL 2017-02-14 66.25

0.99%

108.75 52.25
Healthcare Glob 2017-02-08 240.70

0.88%

262.00 167.00
Healthfore Tech 2017-02-08 24.75

1.43%

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 2017-02-08 180.10

-1.56%

203.00 116.10
Heidelberg Cem 2017-02-09 120.05

6.47%

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%

30.50 10.31
Hercules Hoists 2017-02-10 152.20

-0.85%

197.40 127.30
Herdillia Oxide 2017-02-14 1.14

0.88%

Heritage Foods 2017-01-24 1101.35

-1.93%

1173.85 446.00
Hero Motocorp 2017-02-08 3128.50

0.82%

3739.90 2375.00
Hester Bio 2017-01-19 760.10

-0.51%

825.00 337.00
Hexa Tradex 2017-02-09 19.00

5.26%

23.85 12.00
Hexaware Tech 2017-02-07 213.35

-0.63%

273.60 178.10
HFCL 2017-02-14 13.65

2.86%

24.70 11.09
HICS Cements 2017-02-01 1.20

9.09%

High Energy 2017-02-04 230.80

1.32%

334.50 120.20
High Ground Ent 2017-02-13 31.10

-0.16%

106.26 25.09
High Street Fil 2017-02-10 19.55

-4.87%

116.80 17.60
Hikal 2017-02-01 216.05

-0.41%

256.10 116.60
HIL 2017-01-16 641.40

0.38%

721.00 421.75
Hilton Metal 2017-02-07 18.55

2.49%

25.50 14.10
Him Fibres 2017-02-13 10.15

-5.14%

72.90 9.63
Himadri Special 2017-02-13 44.65

-1.98%

49.40 12.46
Himalaya Granit 2017-02-14 41.45

0%

41.45 12.75
Himalya Intl 2017-01-28 26.85

-3.76%

28.05 6.10
Himatsingka Sei 2017-02-01 358.55

-1.13%

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 61.80

2.91%

92.00 27.00
Hind Agrigen 2017-02-13 5.05

-19.2%

Hind Aluminium 2017-02-21 101.30

1.66%

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 1548.00

0.08%

2119.00 750.00
Hind Constr 2017-02-02 41.25

1.23%

45.40 16.60
Hind Copper 2017-02-10 70.80

2.76%

73.60 42.30
Hind Dorr-Olive 2017-02-13 11.23

-1.49%

21.05 9.00
Hind Everest 2017-02-20 44.65

-5%

61.30 44.65
Hind Flurocarbo 2017-02-10 15.89

-3.7%

17.92 4.94
Hind Hardy 2017-01-30 106.00

-0.98%

132.00 75.00
Hind Motors 2017-02-13 11.42

2.24%

12.80 4.51
Hind Nat Glass 2017-02-10 120.75

-0.33%

154.80 57.15
Hind Org Chem 2017-01-20 23.90

-0.42%

30.95 12.20
Hind Rectifiers 2017-02-09 80.00

0%

113.60 58.10
Hind Sanforiser 2017-02-13 13.62

-4.42%

16.00 13.62
Hind Securities 2017-02-13 7.05

-4.08%

20.75 7.05
Hind Syntex 2017-02-11 11.89

6.16%

26.90 8.30
Hind Tin Works 2017-02-13 71.40

0.85%

84.45 44.10
Hind Wires 2017-02-09 49.25

4.56%

52.20 27.00
Hind Zinc 2017-02-10 303.45

0.28%

333.40 135.80
Hindalco 2017-02-13 182.35

-0.44%

199.90 58.85
Hindoostan Mill 2017-02-09 384.95

2.19%

479.00 301.00
Hinduja Found 2017-01-20 36.35

2.11%

65.00 27.30
Hinduja Global 2017-02-08 618.05

-0.33%

637.90 365.00
Hinduja Venture 2017-02-10 507.00

-0.62%

600.70 365.10
Hindustan Foods 2017-02-10 162.15

-4.62%

228.80 72.50
Hindustan Housi 2017-02-14 31.35

4.85%

Hindustan Media 2017-01-18 268.00

-0.72%

313.50 244.00
Hindustan Udyog 2017-02-07 3.10

0%

Hindusthan Urba 2017-02-02 743.50

0.28%

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 39.80

3.11%

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 2017-02-07 157.15

-2.69%

223.45 112.10
Hittco Prec 2017-02-04 6.45

-0.77%

6.56 2.65
HMT 2017-02-10 40.40

0.87%

60.05 32.25
HOEC 2017-01-18 76.65

3.09%

78.90 26.20
Honda Siel 2017-02-10 1389.60

-0.61%

1750.00 1075.75
Honeywell Autom 2017-02-06 9929.40

-0.5%

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%

24.10 15.00
Hotel Rugby 2017-02-10 4.99

-9.11%

8.85 2.63
HOV Services 2017-02-13 173.20

12.94%

176.80 74.35
Howard Hotels 2017-02-10 7.14

5%

8.99 5.84
HP Cotton 2017-02-14 38.80

5.72%

78.00 33.55
HPCL 2017-02-13 562.55

1.01%

584.45 211.79
HPL Electric & 2017-02-06 114.20

-0.57%

202.00 74.20
HRB Floricultur 2017-02-14 9.00

-37.93%

HS India 2017-02-13 9.41

4.79%

9.42 3.97
HSIL 2017-02-02 292.70

-0.68%

369.50 224.00
HT Media 2017-01-24 85.20

-1.9%

96.30 69.50
Hubtown 2017-02-13 93.50

1.08%

128.00 81.55
Huhtamaki PPL 2017-02-21 242.90

-1.1%

327.00 176.90
HUL 2017-01-23 862.80

1.17%

954.00 765.35
Hypersoft Techn 2017-01-30 10.22

-4.93%

13.12 8.54
I PowerSolution 2017-02-03 2.40

-4%

3.98 1.70
IB Infotech Ent 2017-02-14 18.10

-0.55%

30.50 17.60
ICDS 2017-02-09 42.55

0%

ICICI Bank 2017-01-31 284.90

0.96%

298.20 180.80
ICICI Prudentia 2017-01-24 356.20

-0.31%

368.25 273.65
ICRA 2017-02-09 4170.90

-0.88%

4561.10 3235.00
ICSA 2017-02-14 3.06

0.33%

4.67 2.05
ICVL Steels 2017-01-23 19.20

1.32%

19.20 8.98
IDBI Bank 2017-02-07 82.95

0.73%

95.70 47.40
Idea Cellular 2017-02-11 108.30

-0.37%

149.05 66.00
Ideal Carpets 2017-02-11 3.10

0%

Ideal Optics 2017-02-01 167.00

1.89%

195.50 10.71
IDFC 2017-01-31 54.00

0.37%

71.20 34.80
IDFC Bank 2017-01-25 63.10

-0.39%

83.45 43.15
IEC Education 2017-02-11 3.63

4.91%

4.60 2.39
IFB Agro 2017-01-28 454.60

-1.97%

518.90 327.20
IFB Industries 2017-01-31 631.45

0.96%

653.00 281.00
IFCI 2017-02-11 29.30

1.74%

32.60 19.50
IFGL Refractory 2017-02-11 213.45

-1.91%

224.00 75.00
IFL Promoters 2017-02-14 0.55

3.77%

0.95 0.22
IFM Impex Globa 2017-02-09 2.99

4.91%

3.15 2.85
IG Petro 2017-02-13 322.75

1.4%

347.00 61.10
Igarashi Motors 2017-02-08 752.60

-0.17%

840.00 372.00
IGC Foils 2017-02-08 22.80

4.83%

22.80 10.00
IGL 2017-02-08 1047.40

-0.07%

1070.95 454.00
IIFL Holdings 2017-01-25 373.75

0.66%

391.90 163.50
IITL Projects 2017-02-08 29.95

-4.92%

33.50 17.15
IKF Tech 2017-02-11 0.78

-4.88%

1.31 0.60
ILandFS 2017-02-13 14.50

1.4%

22.00 12.95
ILandFS Engg 2017-02-10 63.85

-0.08%

74.50 36.80
ILandFS Trans 2017-01-13 102.70

-2.19%

124.80 64.00
IM+ Capitals 2017-02-10 43.10

4.99%

50.95 21.80
IMC Finance 2017-02-13 29.60

2860%

IMP Powers 2017-02-14 93.75

0.81%

124.95 62.70
Impex FerroTech 2017-02-14 2.29

-1.72%

2.50 1.03
Inani Marbles 2017-02-14 39.15

-2.61%

88.96 27.27
Incap 2017-01-31 32.45

-1.37%

38.95 21.80
Inceptum Ent 2017-02-13 12.20

0%

135.00 12.20
Incon Engineers 2017-02-13 11.08

-4.97%

12.91 4.30
Ind & Prud Invt 2017-02-09 1136.25

0.29%

1487.00 732.60
Ind Bank Housin 2017-02-08 28.05

0%

28.05 7.66
Ind Cap 2017-01-27 3.50

-3.85%

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 5.62

-1.92%

8.40 3.85
Ind-Swift Labs 2017-02-14 36.60

1.1%

56.20 28.90
Indag Rubber 2017-01-12 174.20

-2.08%

237.00 145.60
Indbank Merchan 2017-02-08 13.41

1.9%

16.25 6.02
Indergiri Fin 2017-02-11 5.23

0%

6.30 5.23
India Cements 2017-01-27 172.20

5.81%

173.70 64.00
India Finsec 2017-02-13 19.15

0%

19.15 6.00
India Gelatine 2017-02-14 73.15

0.9%

98.50 58.00
India Glycols 2017-02-14 165.20

-0.9%

176.40 65.25
India Home Loan 2017-02-06 109.75

2.05%

124.85 35.00
India Infra 2017-02-14 18.05

-1.9%

144.90 17.15
India Lease Dev 2017-02-13 5.94

-4.81%

15.12 5.40
India Nippon 2017-01-27 551.35

1.28%

694.80 315.00
India Radia 2017-02-03 1.60

-23.81%

India Steel 2017-02-03 5.02

-0.79%

5.70 1.78
India Sucrose 2017-02-13 39.80

-0.25%

40.00 5.90
India Tourism D 2017-02-14 414.45

-0.67%

460.00 160.00
Indiabulls Hsg 2017-01-20 868.95

2.45%

895.00 551.00
Indiabulls Real 2017-01-25 77.25

-0.13%

105.25 42.25
Indiabulls Vent 2017-01-25 36.60

4.57%

36.85 13.10
Indiabulls Whol 2017-02-03 25.40

0%

34.20 8.65
Indian Acrylics 2017-02-13 16.75

2.76%

24.80 6.46
Indian Bank 2017-01-25 290.80

0.35%

310.00 76.00
Indian Bright 2017-02-13 18.35

-4.92%

34.65 18.35
Indian Card 2017-02-11 199.00

0.33%

321.00 175.00
Indian Extract 2017-02-14 18.65

4.78%

21.60 14.15
Indian Hotels 2017-02-03 124.20

3.33%

143.00 88.50
Indian Hume 2017-02-08 409.65

-1.6%

459.00 136.25
Indian Infotech 2017-02-13 0.26

8.33%

0.36 0.12
Indian LinkChai 2017-02-14 687.30

-5%

723.45 326.75
Indian Metals 2017-02-07 658.70

-0.72%

776.25 101.00
Indian Terrain 2017-02-13 168.55

-2.29%

184.90 102.10
Indian Toners 2017-02-04 172.30

0.91%

176.60 91.00
IndiaNivesh 2017-02-13 40.15

0.12%

47.50 39.50
Inditrade Capit 2017-02-06 36.75

2.37%

48.85 23.60
Indo Amines 2017-02-09 72.00

1.19%

96.50 36.50
Indo Asian Fin 2017-02-13 2.49

0%

10.10 2.25
Indo Borax 2017-02-14 267.60

3.66%

401.00 211.50
Indo Cotspin 2017-01-31 11.93

4.93%

17.30 9.57
Indo Count 2017-02-11 165.35

1.13%

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 32.15

2.06%

42.35 24.45
Indo Tech Trans 2017-02-08 214.40

-0.26%

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 2017-02-03 926.00

0.67%

1200.00 732.00
Indoco Remedies 2017-01-27 272.15

0.22%

360.35 244.00
Indokem 2017-02-10 18.40

-2.9%

24.00 3.80
Indosolar 2017-02-14 7.02

0.43%

14.20 5.72
Indovation Tech 2017-02-15 14.25

-4.68%

79.00 14.25
Indowind Energy 2017-02-08 4.32

2.13%

6.39 3.32
Indra Ind 2017-02-13 8.08

4.94%

21.85 7.39
Indraprastha 2017-01-30 55.75

0.9%

77.20 45.00
Indrayani Biot 2017-02-11 6.05

4.49%

9.43 5.06
Indsil Hydro 2017-02-09 69.15

-0.14%

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 10.52

-3.13%

17.30 8.08
IndusInd Bank 2017-01-10 1330.65

-0.45%

1364.30 799.00
Industrial Inv 2017-02-09 75.45

3.71%

99.30 55.10
INEOS Styro 2017-02-09 601.05

-0.11%

775.00 475.00
Inertia Steel 2017-02-10 0.00

0%

Infibeam Incorp 2017-02-13 1408.85

3%

1436.80 431.35
Infinite Comp 2017-02-14 251.90

-0.1%

277.00 180.00
Info Drive Soft 2017-02-14 0.20

-4.76%

0.64 0.14
Info Edge 2017-01-30 836.90

0.2%

1012.00 690.00
Infomedia Press 2017-01-14 5.45

-0.37%

8.90 3.44
Infosys 2017-01-13 1012.95

0.12%

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 2017-02-14 700.80

0.4%

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 14.50

-0.68%

15.75 5.02
Innovation Soft 2017-02-13 0.96

4.35%

0.96 0.53
Innovative Tech 2017-02-13 62.00

-2.05%

73.00 25.30
Innoventive Ven 2017-02-14 60.85

-1.93%

62.05 60.85
INOX Leisure 2017-01-24 245.40

-0.47%

292.90 170.00
Inox Wind 2017-02-03 178.15

3.64%

378.40 161.00
Insecticides 2017-02-08 555.05

-0.23%

590.00 297.00
Insilco 2017-02-07 25.65

0.2%

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 29.85

-0.5%

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 2017-02-03 111.45

-1.15%

302.65 107.75
Intellivate Cap 2017-01-23 20.70

-4.61%

87.80 16.00
Intense Tech 2017-02-13 189.80

-4.91%

248.70 29.45
Inter Globe Fin 2017-01-31 26.10

-3.51%

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 7.84

-4.97%

8.25 6.76
Intercontinenta 2017-02-13

%

Intercorp Ind 2017-01-30 2.80

1.82%

Interface Fin 2017-02-11 0.18

5.88%

0.56 0.14
Interglobe Avi 2017-01-31 845.20

1.53%

1395.50 159.25
Interlink Petro 2017-02-13 10.33

-1.43%

12.90 6.40
Interworld 2017-02-14 0.15

0%

0.16 0.12
Intl Combustion 2017-01-31 574.75

0%

615.00 216.00
Intl Conveyor 2017-02-14 20.10

4.96%

31.95 14.75
Intl Data Mgmt 2017-02-02 21.00

0%

21.40 16.25
Intl Hsg Fin 2017-02-14 7.99

-4.99%

9.80 7.99
Intl Paper APPM 2017-01-18 325.80

-0.43%

355.00 216.05
Intl Travel 2017-01-23 194.60

0.44%

263.00 160.00
Intl. Pumps 2017-02-13 30.00

0%

37.00 10.00
Intrasoft Tech 2017-02-06 371.05

2.71%

584.40 250.00
Inventure Grow 2017-02-08 17.45

1.45%

27.50 10.50
Invest and Prec 2017-01-24 191.00

0.08%

205.00 90.00
Invicta Meditek 2017-02-14 3.23

4.87%

7.34 2.40
IOB 2017-01-24 27.15

0.74%

33.55 21.10
IOC 2017-01-31 390.75

1.35%

403.95 172.53
IOL Chemicals 2017-02-11 92.90

-0.8%

155.95 56.70
Ion Exchange 2017-01-25 335.30

0.66%

394.20 249.00
IP Rings 2017-02-09 145.65

4.94%

199.62 55.54
Ipca Labs 2017-02-10 553.75

0.92%

806.95 402.00
IRB Infra 2017-01-25 233.75

0.41%

269.30 177.50
Iris Mediaworks 2017-02-13 17.50

1.86%

17.52 7.92
ISF 2017-01-11 0.45

2.27%

0.48 0.27
ISGEC Heavy Eng 2017-02-04 5632.40

-1.96%

5872.00 3550.50
Ishaan Infrastr 2017-02-13 28.20

-0.35%

28.45 10.00
Ishan Dyes 2017-02-07 50.60

-2.79%

66.94 12.13
Ishita Drugs 2017-02-13 21.00

5%

23.00 11.95
ISMT 2017-02-09 14.70

20%

14.70 6.26
IST Ltd 2017-02-14 760.00

4.79%

825.00 570.00
iStreet Network 2017-02-14 18.05

-1.1%

31.40 12.65
Iswarshakti 2017-01-30 3.19

4.93%

ITC 2017-01-27 263.35

-0.94%

291.95 178.76
ITD Cementation 2017-02-21 160.80

0.47%

176.00 83.30
ITI 2017-02-09 43.45

3.82%

54.45 22.70
ITL Industries 2017-02-13 62.50

0.16%

66.70 35.40
IVP 2017-02-07 126.65

1.32%

158.70 72.00
IVRCL 2017-02-14 5.71

1.06%

12.04 3.75
Iykot Hitech 2017-02-11 3.20

4.92%

4.72 2.47
IZMO 2017-02-13 50.90

-0.59%

87.00 35.30
J J Finance 2017-02-13 14.25

0%

17.95 13.78
J Kumar Infra 2017-02-14 218.45

-0.82%

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

5%

3.15 3.00
J. K. Cement 2017-02-04 891.30

-0.88%

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

-3.84%

19.55 8.00
Jackson Invt 2017-02-14 4.71

0.21%

24.95 4.64
Jagatjit Ind 2017-02-14 65.00

4.84%

83.90 45.25
Jagdamba Polyme 2017-02-13 841.90

4.98%

893.55 334.90
Jagjanani Text 2017-02-13 0.78

-3.7%

1.39 0.64
Jagran Prod 2017-02-09 0.22

-4.35%

0.24 0.13
JagranPrakashan 2017-02-10 189.90

-0.29%

213.00 140.55
JagranPrakashan 2017-02-09 189.90

-0.29%

213.00 140.55
Jagson Airlines 2017-02-13 2.85

1.06%

5.77 1.33
Jagsonpal Fin 2017-02-13 2.46

0.41%

2.90 1.81
JagsonpalPharma 2017-02-14 39.75

-1%

62.85 26.50
Jai Balaji Ind 2017-02-13 12.87

-3.31%

16.40 4.91
Jai Corp 2017-01-31 72.00

0.28%

94.40 51.15
Jai Hind Synth 2017-02-14 3.19

0%

12.20 3.19
Jai Mata Glass 2017-02-09 0.19

0%

0.24 0.12
Jaidka Foods 2017-02-13 1.95

-15.22%

Jaihind Project 2017-02-07 5.99

0%

15.24 5.20
Jain Irrigation 2017-02-14 96.00

0.84%

109.25 47.00
Jain Marmo Ind 2017-02-13 14.00

0%

14.70 13.74
Jain Studios 2017-02-14 6.05

4.85%

7.90 4.07
Jainco Projects 2017-02-14 3.90

-4.88%

5.25 3.02
Jaipan Inds 2017-02-14 13.00

4.59%

19.75 9.01
Jaiprakash Asso 2017-02-10 14.49

-4.29%

15.69 5.30
Jaiprakash Pow 2017-02-13 5.97

-3.08%

7.79 3.60
Jam Shri Ranjit 2017-02-06 26.65

3.29%

32.30 19.55
James Hotels 2017-02-10 24.25

-4.9%

50.00 19.55
James Warren 2017-02-10 122.80

-0.49%

165.80 110.10
Jamna Auto 2017-02-11 202.85

0.62%

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%

68.00 28.95
Jattashankar 2017-02-13 15.90

4.95%

15.90 10.31
Jauss Polymers 2017-02-13 32.00

4.92%

56.10 26.80
Jay BharatMarut 2017-01-16 353.15

1.42%

383.00 114.00
Jay Energy 2017-02-14 0.38

-5%

0.58 0.22
Jay Ushin 2017-02-11 260.00

-1.91%

324.90 160.00
Jayabharat Cred 2017-02-14 8.45

4.71%

9.55 4.90
Jayant Agro-Org 2017-02-04 615.95

-0.9%

640.85 101.00
Jayaswal Neco 2017-02-10 8.35

0.48%

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 5.99

7.35%

6.80 3.02
Jayketan Text 2017-02-14 5.28

-9.9%

Jaypee Infra 2017-02-13 10.68

-3.61%

13.73 5.34
Jayshree Chem 2017-02-07 13.65

-0.36%

17.79 6.70
Jayshree Tea 2017-02-08 109.25

-1.4%

121.50 62.00
Jaysynth Dyestu 2017-02-11 82.00

0.12%

102.00 41.10
JB Chemicals 2017-02-10 331.40

-0.38%

403.60 228.30
JBF Industries 2017-02-10 258.70

1.83%

264.05 150.10
JBM Auto 2017-02-09 270.95

-0.28%

326.90 101.00
JCT 2017-02-14 5.14

2.19%

10.99 3.50
JD Orgochem 2017-02-13 5.35

-0.37%

7.35 2.35
Jeet Machine 2017-02-10 0.68

-87.17%

Jeevan Scient 2017-02-14 42.55

2.9%

62.40 19.20
Jenburkt Pharma 2017-01-31 461.15

-1.14%

572.50 330.00
Jenson Nicholso 2017-02-14 8.12

-1.58%

14.13 6.00
Jet Airways 2017-02-03 411.10

7.38%

783.30 332.40
Jetking Info 2017-02-02 46.50

-1.17%

66.20 31.55
Jhaveri Credits 2017-01-20 5.65

-4.88%

7.08 3.94
JHS Svendgaard 2017-02-13 39.15

-0.51%

46.30 12.71
Jhunjhunu Inv 2017-02-14 14.70

5%

JIK Industries 2017-01-21 0.81

3.85%

1.16 0.59
Jindal (Hisar) 2017-02-08 105.75

0.43%

117.45 10.00
Jindal Capital 2017-01-30 4.94

-5%

8.24 4.17
Jindal Cotex 2017-02-14 16.60

1.53%

24.35 5.90
Jindal Drilling 2017-02-10 174.70

4.39%

216.55 102.60
Jindal Hotels 2017-02-07 42.50

1.19%

51.00 29.50
Jindal Leasefin 2017-02-13

%

Jindal Photo 2017-02-10 83.85

1.64%

212.60 70.70
Jindal Poly Inv 2017-02-14 85.05

0.06%

122.75 62.20
Jindal PolyFilm 2017-02-13 323.40

0.47%

538.75 300.00
Jindal Saw 2017-02-09 76.00

9.59%

77.40 35.65
Jindal Stainles 2017-02-07 53.55

1.9%

59.40 14.20
Jindal Steel 2017-02-14 109.45

9.23%

110.20 48.20
Jindal Worldwid 2017-02-10 227.75

19.99%

227.75 113.60
JJ Exporters 2017-02-10 5.80

-4.29%

9.50 3.79
JK Agri Genetic 2017-02-06 520.00

1.02%

769.00 333.00
JK Bank 2017-02-04 72.20

1.48%

91.95 54.60
JK Lakshmi Cem 2017-02-03 394.55

1.78%

513.75 253.00
JK Paper 2017-01-21 90.90

-0.27%

101.80 40.30
JK Tyre & Ind 2017-02-09 118.05

-0.76%

161.50 74.05
JL Morison 2017-01-31 1315.05

-4.7%

1390.00 791.00
JM Financial 2017-01-23 85.65

1.3%

90.90 33.40
JMC Projects 2017-02-13 230.95

0.61%

288.00 175.00
JMD Telefilms 2017-02-13 2.30

0%

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 15.40

0.98%

46.95 14.50
Jocil 2017-02-03 169.85

2.44%

248.00 140.90
Jog Engineering 2017-02-14 2.74

4.18%

Johnson Control 2017-01-23 1377.65

1.69%

1675.00 932.00
Joindre Capital 2017-02-13 20.10

2.55%

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 2017-02-13 602.10

-0.05%

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 2.03

-2.4%

34.85 1.90
JSL Industries 2017-02-11 131.10

-5%

178.00 109.00
JSW Energy 2017-01-20 64.05

3.64%

89.50 53.50
JSW Holdings 2017-01-23 1560.20

3.59%

1571.80 930.50
JSW Steel 2017-01-31 187.15

-0.53%

201.40 95.10
JTL Infra 2017-02-13 52.00

-0.1%

66.00 46.10
Jubilant Food 2017-02-06 1000.05

0.4%

1572.45 761.00
Jubilant Ind 2017-02-08 345.30

1.54%

418.00 88.50
Jubilant Life 2017-02-07 719.45

0.38%

765.00 272.50
Jullundur Motor 2017-02-10 196.20

-1.56%

219.60 161.65
Jumbo Bag 2017-02-09 12.16

1.25%

12.16 5.55
Jumbo Finance 2017-02-13 0.00

0%

Jupiter Infomed 2017-02-06 76.30

-0.84%

81.50 20.30
Jupiter Leasing 2017-02-06 4.27

0%

4.27 2.10
Just Dial 2017-01-27 509.35

5.06%

973.00 318.20
JVL Agro Ind 2017-02-14 21.10

1.93%

735.25 14.00
Jyothi Infra 2017-02-14 5.84

0%

12.10 5.59
Jyothy Labs 2017-01-20 358.90

0.04%

381.00 252.60
Jyoti 2017-02-14 40.05

2.43%

84.90 30.20
Jyoti Overseas 2017-02-08 0.46

-4.17%

0.78 0.42
Jyoti Resins 2017-02-13 145.70

2.46%

167.25 35.80
Jyoti Structure 2017-02-09 9.14

-1.72%

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 2017-02-09 116.55

-2.55%

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

-0.14%

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 2017-01-24 569.05

1.5%

740.00 423.35
Kakatiya Cement 2017-02-06 338.45

1.18%

599.00 100.00
Kakatiya Tex 2017-02-13 6.65

-5%

14.55 4.75
Kallam Spinning 2017-02-11 24.25

1.04%

29.00 10.20
Kalpa comm 2017-02-14 74.75

-5.08%

178.00 70.55
Kalpataru Power 2017-02-14 281.45

0.09%

299.85 160.00
Kalyani Forge 2017-01-31 312.00

0%

325.00 212.00
Kalyani Invest 2017-02-09 1513.00

2.65%

1938.00 1021.50
Kalyani Steels 2017-02-09 351.30

-0.07%

412.75 120.50
Kalyanpur Cem 2017-02-03 9.44

-4.93%

11.00 9.44
Kama Holdings 2017-02-14 2500.90

-0.87%

3148.90 1145.00
Kamadgiri 2017-02-14 72.65

0.9%

90.10 48.15
Kamanwala 2017-02-08 16.20

0.62%

23.00 12.60
Kamat Hotels 2017-02-21 39.10

-2.86%

75.00 25.50
Kamat Hotels 2017-02-14 39.10

-2.86%

75.00 25.50
Kamdhenu 2017-02-10 90.25

-1.58%

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 14.10

-1.4%

34.40 6.50
Kanchi Karp 2017-02-14 55.20

4.94%

55.20 15.85
Kanco Enter 2017-02-14 1.18

4.42%

2.70 0.87
Kanco Tea 2017-02-14 196.20

0.49%

288.00 145.20
Kandagiri Spin 2017-02-11 41.00

-2.26%

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 7.20

2.86%

8.92 4.51
Kanoria Chem 2017-02-09 72.45

2.62%

94.30 48.00
Kanpur Plast 2017-02-13 99.80

0.3%

139.15 63.10
Kansai Nerolac 2017-01-31 357.30

1.69%

403.35 235.00