Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
3i Infotech 2017-10-14 3.80

-1.04%

7.20 3.60
ABB India 2017-10-24 1331.05

-0.65%

1619.45 950.00
ACC 2017-10-17 1780.30

0.76%

1869.00 1257.00
Accel Frontline 2017-11-04 28.80

0%

81.80 28.80
Adani Trans 2017-10-28 229.65

1.26%

232.00 34.00
ADC India Comm 2017-11-15 220.50

0.62%

324.80 201.00
Aditya Birla 2017-10-17 84.00

-2.55%

164.45 23.10
Aditya Birla F 2017-10-27 147.85

-0.97%

188.60 127.00
AGI Infra 2017-10-18 161.55

0%

210.40 75.00
Agri-Tech 2017-10-28 135.20

4.97%

135.20 25.60
Agro Tech Foods 2017-10-25 510.90

-1.98%

608.80 422.05
Ajanta Pharma 2017-10-31 1178.80

-1.55%

2150.00 1106.00
Akzo Nobel 2017-11-02 1837.90

0.66%

2095.00 1328.00
Alembic 2017-10-30 39.00

-0.26%

51.65 32.40
Alka Secur 2017-11-14 0.33

0%

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

0%

4.56 0.71
Amara Raja Batt 2017-11-09 693.10

1.4%

1077.00 675.00
Ambition Mica 2017-10-03 52.00

0%

80.00 22.33
Ambuja Cements 2017-10-24 281.75

2.44%

291.30 191.00
Amit Intern 2017-11-06 3.24

0%

7.41 2.52
Amrit Corp 2017-11-14 1345.00

-2.48%

1668.00 400.00
Ananthi Const 2017-10-29 1.10

0%

1.10 1.00
Andhra Sugar 2017-10-28 562.45

10.7%

572.90 196.85
Apar Ind 2017-11-01 767.00

-1.76%

909.00 510.00
Apollo Tyres 2017-11-01 239.95

-0.58%

288.30 154.65
Aro Granite 2017-10-28 68.10

-1.02%

91.40 59.15
Artemis Global 2017-10-31 118.25

-5.29%

159.15 10.00
Artson Engg 2017-10-24 82.30

2.81%

83.70 38.00
Ashiana Agro 2017-11-08 2.75

0%

2.75 1.39
Ashika Credit 2017-10-23 26.15

1.95%

35.05 25.00
Ashirwad Steel 2017-10-24 12.37

-4.7%

16.00 5.56
Asian Paints 2017-10-24 1175.50

-0.4%

1261.25 850.10
ASM Tech 2017-11-04 121.50

3.62%

139.90 95.10
Astra Microwave 2017-10-30 126.00

1.25%

149.40 101.75
Atul 2017-10-17 2400.70

-1.01%

2588.00 1885.00
ATV Projects 2017-10-16 9.78

4.94%

11.64 5.25
AU Small Financ 2017-10-27 597.90

-0.37%

724.45 358.00
Auto Stampings 2017-10-23 89.00

-4.04%

101.75 48.25
Avadh Sugar 2017-11-06 1230.00

2.25%

1234.95 10.00
Avenue Supermar 2017-10-14 1127.95

-3.41%

1289.00 299.00
Axis Bank 2017-10-17 449.90

-2.27%

638.00 424.60
Bagadia Colour 2017-11-13 8.82

5%

14.88 6.70
Bajaj Auto 2017-10-17 3197.70

-0.54%

3310.20 2510.00
Bajaj Corp 2017-10-12 440.00

0.3%

450.00 340.00
Bajaj Electric 2017-11-09 402.00

-1.78%

428.85 202.50
Bajaj Finance 2017-10-16 1833.50

-0.72%

1989.00 467.80
Bajaj Finserv 2017-10-16 5293.90

-0.11%

5835.00 2515.95
Bajaj Holdings 2017-10-17 2875.00

-1.42%

3003.40 1745.00
Balaji Amines 2017-10-30 420.00

1.35%

439.80 271.10
Balmer Lawrie 2017-11-10 224.20

0.2%

1146.90 201.00
Banaras Beads 2017-10-26 59.45

1.97%

102.45 37.50
Batliboi 2017-10-31 31.55

-5.26%

43.90 19.00
Benares Hotels 2017-10-27 1121.00

-3.54%

1387.90 1010.00
Bengal & Assam 2017-10-24 1827.50

-2.86%

1950.00 858.00
Berger Paints 2017-11-02 264.50

0.8%

276.80 178.00
Bervin Invest 2017-10-27 19.85

0%

22.15 18.05
Best Steel 2017-10-12 119.00

-4.15%

134.00 42.45
Bhageria Indu 2017-10-28 304.00

1.66%

711.35 117.50
Bhansali Eng 2017-10-13 108.70

-3.12%

120.90 18.95
Bharat Fin 2017-10-28 1013.00

-0.28%

1046.50 465.40
Bharat Gears 2017-11-03 142.00

-0.56%

192.45 83.15
Bharat Immuno 2017-10-25 22.20

0.23%

38.40 16.65
Bharti Airtel 2017-10-31 497.50

4.99%

501.45 283.95
Bharti Infratel 2017-10-30 448.95

-2.51%

481.90 283.10
Bhilwara Tech 2017-11-07 18.98

-5.38%

21.00 6.44
Bijlee Textiles 2017-10-26 65.50

4.97%

Binani Ind 2017-10-16 78.05

-2.32%

120.90 61.00
Binny 2017-10-23 237.00

5.43%

374.80 72.00
Biocon 2017-10-26 363.55

-3.48%

1188.00 305.00
BLS Infotech 2017-10-30 0.22

-4.35%

0.39 0.22
Blue Circle Ser 2017-11-14 3.80

-90%

43.50 37.70
Blue Dart 2017-10-17 4114.15

0.25%

5790.00 3830.65
Blue Pearl Texs 2017-11-14 17.15

0%

33.60 2.00
Blue Star 2017-10-31 802.00

0.03%

828.00 435.00
BNK Capital 2017-10-16 127.00

1.72%

137.95 30.65
Bombay Dyeing 2017-11-08 204.15

-3.75%

245.70 41.20
Bombay Wire Rop 2017-11-07 0.00

0%

Borax Morarji 2017-11-10 53.45

-4.89%

67.95 28.35
Brahma Infra 2017-10-16 36.75

0%

50.00 18.75
BSL 2017-11-10 63.00

-0.32%

95.55 52.30
Cadila Health 2017-11-14 490.45

-0.09%

558.00 329.95
Canara Bank 2017-10-27 305.80

1.33%

414.90 236.55
Caplin Labs 2017-11-09 691.60

-0.85%

783.90 285.00
Carborundum 2017-11-01 335.00

0.8%

364.80 228.00
CARE 2017-11-15 1386.00

-2.58%

1800.00 1032.80
Carnation Ind 2017-11-10 44.05

-2.54%

78.00 37.45
Central Bank 2017-10-30 76.30

-0.46%

125.00 70.60
Cera Sanitary 2017-11-02 3067.15

-2.45%

3420.00 1853.15
CG Consumer 2017-10-26 221.95

2.87%

246.00 135.05
Chambal Fert 2017-10-24 146.40

0.51%

157.10 53.70
Chemo-Pharma 2017-10-18 45.00

4.65%

45.00 14.55
Chokhani Sec 2017-11-10 27.50

-4.84%

35.80 20.10
Cholamandalam 2017-10-31 1144.00

2.75%

1243.90 805.10
Chowgule Steam 2017-10-06 13.85

0.73%

18.33 11.64
Cigniti Tech 2017-10-25 265.05

-4.37%

493.10 161.45
Cinerad Comm 2017-10-25 4.00

0%

6.32 3.88
Cipla 2017-11-07 593.70

-2.38%

633.95 479.00
Classic GlobeSe 2017-11-13 0.96

0%

1.30 0.96
CMI FPE 2017-11-11 837.90

3.78%

1000.00 354.00
Colgate 2017-10-16 1061.75

1.4%

1175.50 861.90
Colinz Labs 2017-12-14 20.45

0%

21.85 8.75
Computer Point 2017-10-30 0.84

0%

2.25 0.75
Coromandel Engg 2017-10-26 60.00

-1.96%

64.00 31.35
Coromandel Int 2017-10-25 503.40

5.98%

503.40 229.50
Cosboard Ind 2017-11-10 48.00

-2.93%

54.40 26.10
Crestchem 2017-10-16 13.70

0%

14.49 9.03
CRISIL 2017-10-17 1778.35

-2.73%

2490.00 1752.45
Cummins 2017-10-26 898.85

0.82%

1096.20 747.75
Cyient 2017-10-12 543.65

-1.11%

568.80 416.05
D-Link India 2017-11-02 118.60

-1.37%

154.00 75.25
Dabur India 2017-10-31 316.75

-0.38%

328.00 258.80
Database Fin 2017-10-10 38.25

-1.92%

Daulat Sec 2017-11-13 6.00

1.01%

8.22 4.66
DCB Bank 2017-10-16 182.30

2.04%

213.00 100.00
Deepak Fert 2017-11-02 451.00

2.52%

464.75 159.35
Delta Corp 2017-10-16 236.30

3.82%

237.90 94.85
Dewan Housing 2017-10-16 582.75

-2.12%

651.30 214.20
Dharamsi Morarj 2017-11-10 125.00

0.56%

148.00 66.00
DHP 2017-11-14 475.00

3.5%

530.05 117.50
Dhruv Estates 2017-10-26 31.00

0%

39.15 21.20
Dhruva Capital 2017-11-09 7.10

0%

7.69 6.96
Dhunseri Petro 2017-11-02 130.50

-1.02%

143.00 68.10
DIC India 2017-10-27 510.10

-0.95%

599.00 432.65
Dixon Technolog 2017-11-14 2650.35

-0.16%

3020.25 1766.00
Dolat Investmen 2017-10-27 7.25

0%

7.25 1.95
Dr Lal PathLab 2017-11-09 753.85

-0.75%

1278.55 751.35
Dr Reddys Labs 2017-10-31 2364.85

-0.32%

3394.95 1901.65
Dredging Corp 2017-11-10 527.10

-1.77%

752.40 360.20
Dynamic Archist 2017-10-30 12.50

0%

12.50 10.00
eClerx Services 2017-11-01 1260.05

-1.77%

1775.00 1141.65
EIH 2017-10-30 139.90

3.1%

149.10 85.90
Eimco Elecon 2017-11-07 558.65

0.27%

700.00 311.00
Elantas Beck 2017-10-30 1934.05

-2.05%

2211.00 1551.10
Elcid Investmen 2017-11-02 2.86

0%

12.60 2.73
Emami 2017-10-25 1138.00

-1.72%

1260.80 937.00
Emami Paper 2017-10-26 171.00

-2.09%

184.50 64.00
Empire Ind 2017-10-31 2229.00

1.53%

2480.00 1518.00
Endurance Techn 2017-11-09 1077.40

-2.09%

1164.65 472.00
EngineersInd 2017-10-25 151.70

1.13%

339.80 106.25
Enkei Wheels 2017-10-31 386.10

-0.85%

464.00 146.00
Ent Network Ind 2017-11-01 782.00

0.57%

1008.00 667.00
Enterprise Intl 2017-11-09 12.00

4.8%

12.00 2.96
EPC Industrie 2017-11-03 174.00

0.84%

215.00 122.00
Equitas Holding 2017-10-26 151.85

-0.65%

190.00 138.55
Escorts 2017-10-31 724.05

0.55%

767.70 255.20
Everest Ind 2017-10-25 498.15

0.73%

519.00 182.00
Excel Crop Care 2017-11-02 1706.00

2.31%

2102.40 1235.10
Exide Ind 2017-10-25 206.15

-0.75%

249.70 168.35
FDC 2017-11-10 184.45

-0.32%

240.00 164.00
Federal Bank 2017-10-16 124.65

-0.04%

127.75 61.50
Finolex Cables 2017-11-07 599.90

0.28%

612.80 362.05
Firstsource Sol 2017-11-01 40.95

0.37%

49.30 30.40
Foseco India 2017-11-11 1341.50

-2.04%

1570.00 1233.00
Ganesh Benzo 2017-10-17 99.10

-2.41%

108.35 31.50
Ganges Securiti 2017-11-06 103.70

4.96%

103.70 10.00
GeeCee Ventures 2017-10-26 175.95

-0.11%

193.80 106.75
Gem Spinners 2017-10-23 2.60

0%

2.62 2.28
Geojit Fin 2017-10-25 136.00

0.48%

147.00 34.00
GIC Housing Fin 2017-10-26 500.00

-1.87%

623.20 250.90
Gillette India 2017-11-13 5760.00

-1.38%

5850.00 4025.00
GKW 2017-10-24 6.15

0.33%

GlaxoSmithKline 2017-10-25 2456.60

0.96%

3342.50 2309.05
Global Cap Mkts 2017-11-14 5.00

-4.4%

9.21 3.16
Global Educatio 2017-10-23 213.95

1.88%

347.50 150.00
GM Breweries 2017-10-10 677.45

-3.6%

747.00 389.00
GNA Axles 2017-10-13 353.05

-1.66%

395.40 171.10
GNFC 2017-11-09 514.10

8.85%

519.55 137.00
Godrej Consumer 2017-11-01 938.40

-2.16%

1964.00 860.65
Godrej Prop 2017-11-03 665.00

3.29%

679.25 285.00
Gogia Capital 2017-10-27 28.85

0%

45.00 25.00
Gorani Ind 2017-11-06 11.73

4.92%

16.75 8.45
Graphite India 2017-10-23 454.25

0.85%

492.00 70.10
Greaves Cotton 2017-11-01 130.20

-1.4%

178.00 115.20
Greencrest Fin 2017-11-13 61.80

-1.98%

73.00 56.90
Grindwell Norto 2017-11-01 440.00

1.59%

454.90 305.55
GRUH Finance 2017-10-14 503.45

-1.89%

551.00 270.00
GSL Securities 2017-10-31 1.26

0%

1.50 1.17
Guj Cotex 2017-11-06 4.20

0%

5.25 3.04
Guj Heavy Chem 2017-10-24 250.75

-3.93%

298.80 203.65
Guj Intrux 2017-10-26 75.00

0%

81.00 46.00
Guj Lease Fin 2017-11-03 1.39

4.51%

5.35 1.21
Gujarat Gas 2017-11-06 906.00

-1.7%

945.00 487.10
Harita Seating 2017-11-08 825.00

1.91%

876.00 492.05
Hatsun Agro 2017-10-16 710.40

0.88%

825.00 305.20
Havells India 2017-10-23 541.65

-1.04%

564.30 303.60
Hawkins Cooker 2017-11-08 2675.00

-0.25%

3610.00 2500.00
HBL Power 2017-10-24 57.50

-1.03%

70.65 29.70
HCL Info 2017-10-25 48.40

1.89%

64.85 38.65
HCL Tech 2017-10-25 937.00

1.67%

941.00 731.05
HDFC 2017-10-30 1720.90

-1.52%

1802.25 1185.00
HDFC Bank 2017-10-24 1862.65

0.66%

1875.20 1159.30
HEG 2017-11-02 1262.75

0.98%

1393.85 144.10
Heidelberg Cem 2017-10-27 120.45

0.5%

150.55 101.75
Heritage Foods 2017-11-09 778.00

0.03%

830.00 300.00
Hero Motocorp 2017-11-01 3788.00

1.33%

4200.00 2844.40
Hexaware Tech 2017-11-01 283.25

0.75%

290.00 178.10
HIL 2017-10-30 1301.00

-0.2%

1330.00 571.00
Hind BioScience 2017-10-25 0.52

4%

2.51 0.48
Hind Constr 2017-11-02 33.55

1.05%

48.00 21.55
Hind Everest 2017-10-23 38.70

0%

61.30 38.70
Hind Zinc 2017-10-23 317.80

-1.37%

333.40 210.30
Hindalco 2017-11-03 272.40

-0.58%

278.50 138.50
Hindustan Media 2017-10-16 241.00

-1.87%

313.50 237.50
HOEC 2017-10-28 89.75

-0.39%

102.40 37.65
HT Media 2017-10-17 103.40

0.68%

108.80 69.50
HUL 2017-10-25 1248.65

-0.85%

1287.40 782.95
Hypersoft Techn 2017-10-17 10.60

0.95%

11.65 8.75
ICICI Lombard 2017-10-17 693.95

-2.83%

719.85 638.15
ICICI Prudentia 2017-10-24 390.05

-1.5%

507.90 273.65
ICRA 2017-11-02 3830.00

-0.67%

4448.00 3520.05
IDFC 2017-10-30 63.50

-0.7%

71.20 50.20
IDFC Bank 2017-10-25 56.35

0.09%

83.45 49.20
IFB Agro 2017-10-27 693.30

5.56%

722.00 327.20
IFB Industries 2017-10-30 905.00

-0.25%

947.70 358.40
IIFL Holdings 2017-10-31 612.80

-0.7%

738.80 229.00
ILandFS 2017-11-10 15.81

-3.3%

18.45 13.00
India Lease Dev 2017-11-09 4.00

-4.76%

13.65 3.95
India Sucrose 2017-10-09 60.95

2.96%

62.15 16.40
Indiabulls Hsg 2017-10-23 1342.90

-1.43%

1374.95 616.05
Indiabulls Vent 2017-10-26 281.35

-2.75%

301.45 18.50
Indian Metals 2017-10-24 725.70

-5.83%

823.00 148.00
Inditalia Refon 2017-10-04 0.85

21.43%

Indo Cotspin 2017-10-31 12.00

0%

17.30 9.57
Indoco Remedies 2017-11-07 255.00

2.88%

360.35 179.00
IndusInd Bank 2017-10-12 1695.90

0.08%

1818.00 1037.85
INEOS Styro 2017-10-27 1024.00

-1.1%

1138.90 538.00
Info Edge 2017-10-31 1119.00

0.5%

1238.00 752.00
Infomedia Press 2017-10-09 3.66

0%

7.10 2.95
Integr Hitech 2017-10-14 4.57

0%

5.34 3.99
Integra Telecom 2017-10-23 48.80

0%

52.50 47.50
Integrated Cap 2017-10-13 3.30

3.13%

4.09 1.30
Intl Paper APPM 2017-10-24 304.00

0.66%

376.00 272.00
IOC 2017-10-27 404.10

-1.5%

667.20 281.70
Ion Exchange 2017-10-26 519.00

-0.12%

638.00 254.00
ITC 2017-10-27 266.75

-1.06%

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

0%

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

0%

29.25 15.45
Jackson Invt 2017-11-13 3.69

0%

7.80 3.69
Jai Corp 2017-11-10 120.75

0.92%

141.70 52.30
Jai Hind Synth 2017-10-10 2.59

0%

7.79 2.17
Jasch Ind 2017-10-23 70.50

2.84%

86.00 33.60
Jayant Agro-Org 2017-10-28 452.00

-1.14%

1063.85 281.00
Jenson Nicholso 2017-10-24 7.96

-2.21%

17.04 6.69
JK Agri Genetic 2017-10-24 1333.95

0.77%

1350.00 393.15
JM Financial 2017-10-16 169.05

-3.51%

190.95 52.70
JMD Telefilms 2017-11-14 2.51

0%

3.23 1.48
JMDE Packaging 2017-11-13 0.48

4.35%

JSW Energy 2017-11-01 81.05

0.12%

85.85 53.50
JSW Holdings 2017-11-02 1914.15

1.33%

2007.00 1150.00
JSW Steel 2017-10-31 259.65

2.14%

271.80 144.00
JTL Infra 2017-10-16 108.00

-0.64%

112.70 41.25
Jubilant Food 2017-10-26 1545.05

0.94%

1594.95 761.00
Jubilant Ind 2017-10-27 221.00

-3.85%

418.00 161.50
Jubilant Life 2017-10-28 620.15

-2.77%

879.10 322.05
Kajaria Ceramic 2017-10-30 698.95

-1.38%

1424.90 437.30
Karnataka Bank 2017-10-13 156.00

-0.98%

181.15 100.20
Kaveri Seed 2017-10-27 556.05

-0.11%

708.10 325.25
Kaya 2017-10-31 900.00

-5.09%

1203.30 650.00
KELTECH Energ 2017-11-03 1274.25

1.96%

1340.00 465.00
Kennametal 2017-11-07 625.85

-1%

715.00 555.00
Kewal Kiran 2017-10-14 1950.00

1.62%

1993.15 1575.00
Khoobsurat 2017-11-13 0.20

0%

2.05 0.20
Kiran Syntex 2017-11-08 2.31

0%

4.63 2.00
Kirloskar Bros 2017-11-11 257.70

-1.17%

297.00 141.00
Kirloskar Oil 2017-10-13 359.95

-2.33%

417.75 268.00
Kirloskar Pneum 2017-10-11 890.00

-1.23%

1389.90 681.00
Kokuyo Camlin 2017-11-08 98.45

1.55%

119.80 75.00
Kome-On Communi 2017-10-23 2.22

-3.9%

4.75 2.18
Kore Foods 2017-10-31 3.60

4.35%

3.60 1.92
Kotak Mahindra 2017-10-25 1061.95

-1.61%

1114.35 692.40
Kovai Medical 2017-11-10 1095.00

-2.2%

1480.00 700.00
KPIT Tech 2017-10-31 126.80

0.2%

147.00 104.60
Krishna Capital 2017-11-10 7.58

0%

8.17 3.04
KS Oils 2017-10-03 0.44

0%

1.10 0.41
KSB Pumps 2017-11-02 873.95

3.43%

931.00 549.90
KZ Leasing 2017-10-31 9.98

-4.77%

13.95 7.77
L&T Finance 2017-10-24 209.35

2%

212.70 81.00
L&T Infotech 2017-11-06 803.05

-1.07%

840.00 595.00
Lakshmi Machine 2017-10-30 6036.00

0.55%

6429.50 3620.05
Lakshmi Vilas 2017-10-11 154.95

1.14%

209.80 125.10
Lee and Nee 2017-10-25 2.40

-5.51%

4.86 1.91
LG Balakrishnan 2017-10-31 919.85

0.74%

924.95 455.00
LGB Forge 2017-10-31 2.86

-1.72%

8.30 2.77
Libord Finance 2017-10-30 9.30

0%

14.30 6.90
LIC Housing Fin 2017-10-30 652.45

-1.37%

794.10 470.00
Linde India 2017-10-27 402.00

1.39%

499.00 322.00
Lloyds Metals 2017-10-25 18.80

-1.05%

23.00 9.05
Ludlow Jute 2017-10-25 87.20

2.65%

132.00 60.10
Lupin 2017-10-30 1036.70

-1.5%

1729.50 920.00
Lypsa Gems 2017-11-10 40.25

4.68%

55.45 38.00
M&M 2017-11-10 1367.05

-0.54%

1508.80 1141.80
M&M Financial 2017-10-25 424.00

0.12%

455.80 244.35
Mackinnon Mack 2017-10-27 2.98

19.68%

Mafatlal Financ 2017-10-30 0.95

-5%

Mafatlal Ind 2017-11-10 273.55

-2.44%

374.40 237.00
Magadh Sugar 2017-11-07 212.05

-2.39%

364.00 10.00
Magma Fincorp 2017-11-09 171.85

-1.41%

191.40 86.50
Mah Scooters 2017-10-14 2756.00

-1.92%

3441.65 1385.60
Mahindra CIE 2017-10-24 238.35

1.15%

266.50 169.95
Mahindra Holida 2017-11-01 375.70

-3.08%

657.90 337.00
Mahindra Life 2017-10-30 469.45

-0.19%

528.10 342.00
Mangalam Ind 2017-10-25 1.60

0.63%

29.15 1.03
Mangalore Chem 2017-10-26 69.50

2.73%

81.25 39.00
Mangalya Soft 2017-10-31 1.34

0%

2.71 1.34
Maral Overseas 2017-11-01 43.00

0.94%

53.30 24.25
Maruti Sec 2017-10-30 3.17

0%

4.27 1.62
Maruti Suzuki 2017-10-27 7819.40

1.07%

8200.00 4769.65
Mastek 2017-10-26 329.10

3.31%

397.50 108.65
Max India 2017-11-01 135.45

-1.81%

167.00 119.00
Mayur Floorings 2017-10-28 5.52

-4.83%

MCX India 2017-10-13 1090.95

-0.52%

1420.00 924.50
Meera Industrie 2017-10-10 194.00

0.36%

205.70 30.55
Meghmani Organi 2017-11-08 102.85

1.78%

105.75 34.10
Menon Bearings 2017-11-09 85.90

-0.41%

110.00 60.00
Mindteck 2017-11-08 73.90

0.68%

106.00 62.65
Mindtree 2017-10-25 503.15

0.96%

621.40 400.00
Modella Woollen 2017-11-02 4.50

0%

8.37 4.50
Modern Home 2017-10-27 21.00

0.96%

30.10 13.52
Motherson Sumi 2017-11-10 359.50

1.13%

361.50 185.34
MphasiS 2017-10-26 671.80

3.16%

721.80 425.00
MPS 2017-10-23 596.00

0.42%

775.00 554.00
Mukand 2017-10-01 106.95

3.38%

108.50 45.55
Munjal Showa 2017-10-27 279.50

4.64%

288.10 158.00
Murudeshwar Cer 2017-10-31 46.75

-0.32%

58.40 23.40
Nacl Industries 2017-11-04 44.90

-1.75%

52.50 16.40
Naina Semicondu 2017-10-31 0.00

0%

Nakoda 2017-11-09 0.32

0%

0.63 0.26
Nalin Leasing 2017-10-12 23.50

0%

29.50 9.80
Narbada Gems 2017-10-13 15.00

-1.96%

18.80 3.50
Nath Bio-Genes 2017-10-28 409.00

0.36%

459.00 96.00
Nava Bharat Ven 2017-10-30 131.85

0.34%

155.00 103.00
Navin Fluorine 2017-10-27 713.25

-0.26%

3434.00 611.00
NCL Research 2017-11-14 3.83

-4.96%

13.97 3.83
NDTV 2017-11-08 62.90

-0.16%

96.90 33.50
NELCO 2017-10-26 112.85

2.73%

145.80 68.40
NEPC Agro Foods 2017-10-30 1.15

0%

NEPC India 2017-10-30 0.90

0%

2.44 0.90
NEPC Paper 2017-10-30 0.65

-18.75%

NEPC Textiles 2017-10-30 1.00

0%

Nestle 2017-11-10 7251.00

0.22%

7480.00 5701.05
Net 4 India 2017-10-23 0.96

0%

2.97 0.96
Network 18 2017-10-11 50.05

-1.67%

59.25 30.50
NG Industries 2017-11-14 75.00

-0.66%

99.50 62.80
Nicco Parks 2017-11-02 30.90

4.92%

34.30 22.05
NIIT 2017-10-25 108.30

3.74%

118.85 67.00
NIIT Tech 2017-10-18 617.50

0.82%

646.00 370.00
Nikki Global 2017-11-07 13.00

0%

17.05 13.00
NINtec SYSTEMS 2017-10-12 23.75

-9.87%

29.00 16.10
Niwas Spinning 2017-10-30 2.00

21.21%

NOCIL 2017-10-23 188.55

2.2%

193.00 53.70
Novartis India 2017-11-10 630.50

-1.2%

758.00 579.00
Nucleus Softwar 2017-10-17 353.40

-3.72%

391.90 171.00
Oberoi Realty 2017-10-16 467.90

0.31%

485.00 255.60
ONGC 2017-10-28 171.60

-0.32%

315.00 133.40
Onward Tech 2017-10-16 137.80

-2.55%

169.45 58.10
Orient Cement 2017-11-02 157.80

0.48%

241.00 114.80
Orient Paper 2017-11-04 100.60

2.97%

113.10 56.10
Oriental Hotels 2017-10-23 37.20

-0.27%

48.70 20.00
Oswal Yarns 2017-10-30 3.81

0%

4.89 1.51
P and G 2017-11-13 8615.00

-0.94%

8900.00 6315.05
Padmanabh Alloy 2017-11-08 28.60

-4.98%

Page Industries 2017-11-09 19650.00

3.87%

19687.90 12360.00
Palash Securiti 2017-11-03 87.15

5%

88.70 10.00
Panafic Ind 2017-11-06 1.62

3.85%

27.20 1.25
PanasonicCarbon 2017-10-26 694.10

7.07%

719.90 420.00
Parsharti Ind 2017-10-30 4.70

4.91%

9.59 4.30
Peoples Investm 2017-10-25 0.00

0%

Petronet LNG 2017-11-06 274.00

3.93%

458.80 198.45
Phillips Carbon 2017-10-24 921.60

1.12%

959.90 185.30
PI Industries 2017-10-25 784.45

0.24%

950.10 674.15
Pidilite Ind 2017-11-08 804.00

0.32%

867.40 568.75
PNB Housing Fin 2017-10-25 1460.20

-1.82%

1715.30 775.00
Polaris Consult 2017-11-07 226.45

0.42%

261.00 141.10
Polyspin Export 2017-10-31 81.00

0.25%

91.00 45.35
Ponni Sugars(E) 2017-10-27 174.20

2.47%

269.05 158.90
PPAP Automotive 2017-11-01 372.60

-1.04%

420.00 141.50
Prakash Ind 2017-10-17 139.40

-2.69%

149.40 40.85
Premier Polyfil 2017-11-01 39.90

0.63%

64.70 23.30
Pressman Advt 2017-10-17 62.60

-0.24%

76.80 39.25
Prima Agro 2017-10-30 23.13

0%

23.13 4.90
Prima Ind 2017-10-30 10.20

0%

13.10 4.75
Prime Capital 2017-11-13 5.25

0%

5.50 4.61
Prime Sec 2017-10-17 50.05

10%

50.05 11.07
Prism Cement 2017-11-07 114.45

4.47%

129.80 72.00
Progressive Ext 2017-10-21 10.75

0%

13.49 10.75
PTL Enterprises 2017-10-31 41.00

0.99%

177.25 38.20
Pushpsons Ind 2017-11-03 0.00

0%

PVR 2017-10-27 1420.00

3.99%

1659.70 1011.05
Quess Corp 2017-10-25 827.00

-1.68%

1068.00 506.40
Radico Khaitan 2017-10-24 224.80

4.32%

229.65 84.50
Rajapalayam 2017-11-11 1075.10

0.1%

1120.00 441.30
Rajratan Global 2017-10-25 571.00

0.18%

875.00 390.00
Rallis India 2017-10-24 239.00

1.77%

264.60 180.25
Ramco Cements 2017-11-02 698.55

1%

764.85 478.90
Ramco System 2017-11-01 372.50

-0.85%

640.00 286.00
RamkrishnaForge 2017-10-28 693.00

1.04%

718.00 256.25
Rane Brake 2017-11-24 1225.00

1.07%

1447.00 616.00
Rane Engine 2017-11-20 600.00

-1.28%

807.45 450.00
Rane Holdings 2017-12-05 1727.00

-2.14%

2019.00 641.00
Rane Madras 2017-11-22 521.00

1.96%

608.30 349.00
Raunaq EPC Int 2017-11-06 168.95

1.5%

195.85 112.50
Raymond 2017-10-24 906.35

1.55%

918.35 398.15
RBL Bank 2017-10-25 528.10

1.1%

600.00 225.00
Rel Ind Infra 2017-10-12 520.40

1.27%

601.95 336.60
Reliance 2017-10-13 938.10

3.05%

943.45 466.00
Reliance Naval 2017-10-13 51.60

0.49%

70.65 48.40
Rich Universe 2017-11-06 4.52

0%

14.50 4.52
Richirich Inven 2017-10-31 2.08

0%

4.52 2.08
Ricoh India 2017-11-28 193.45

0%

970.00 188.25
Rishiroop 2017-11-10 82.00

0.43%

83.95 30.25
Rosekamal Text 2017-10-26 4.20

0%

Rossell India 2017-11-07 118.30

0.3%

142.00 81.50
RSWM 2017-11-07 350.50

0.78%

510.00 302.15
Rushil Decor 2017-11-11 970.00

0.94%

1145.85 360.00
S T Services 2017-10-31 9.95

0%

18.25 9.95
Sagar Cement 2017-10-26 865.00

0.09%

940.00 572.50
Sahil Finance 2017-10-30 61.00

0%

61.00 27.00
Sai Jeevadhara 2017-10-16 1.40

0%

Saint-Gobain 2017-11-02 49.90

-0.5%

59.50 37.70
Saitele 2017-10-30 2.10

-8.7%

Samkrg Pistons 2017-10-26 294.00

5.11%

324.00 168.15
Samrat Pharma 2017-12-13 72.00

-0.96%

94.40 29.00
Sanghi Corp 2017-10-28 6.82

0%

6.82 6.50
Saregama India 2017-10-24 602.50

4.71%

617.50 181.90
Sasken Tech 2017-10-16 555.85

-1.23%

594.80 326.80
Savita Oil Tech 2017-10-30 1140.00

0.35%

1310.00 601.50
SBI Life Insura 2017-10-31 665.55

-1.21%

738.00 664.00
Schaeffler Ind 2017-11-09 4890.05

-0.38%

5149.00 3780.00
SE Investments 2017-10-27 191.05

2.96%

308.30 140.70
Sellwin Traders 2017-10-27 13.60

0%

21.20 13.60
SER Industries 2017-10-05 18.20

0%

19.25 10.33
Seshasayee Pape 2017-10-28 770.00

0.46%

880.00 381.50
Shaba Chemicals 2017-10-17 21.80

4.81%

Shanthi Gears 2017-11-02 130.30

-1.06%

167.60 93.40
Sharda Crop 2017-10-26 452.00

0.69%

567.80 325.00
Shoppers Stop 2017-10-26 548.90

0.53%

569.30 265.00
Shree Digvijay 2017-10-17 25.65

0.98%

31.60 18.05
Shree Secu 2017-10-27 10.00

0%

10.00 10.00
Shree Steel Wir 2017-10-31 15.05

1.35%

21.30 10.50
Shreyas Shippin 2017-11-14 454.00

-3.47%

487.45 193.10
Shri Dinesh Mil 2017-11-14 128.90

-4.52%

164.00 100.00
Shriram Asset 2017-10-30 48.90

0%

59.40 32.90
Shriram Trans 2017-11-01 1111.30

2.19%

1313.00 778.00
Sical Logistics 2017-11-03 207.50

-1.24%

285.00 142.00
Simplex Mills 2017-11-06 12.00

0%

25.35 12.00
Simplex Realty 2017-11-02 101.40

-4.88%

114.95 76.30
Singer India 2017-11-27 244.05

-2.34%

314.90 175.25
Sita Enterprise 2017-10-27 23.50

-4.86%

33.95 7.80
SKF India 2017-10-25 1535.00

-0.39%

1740.00 1195.95
SML Isuzu 2017-11-10 961.75

-1.29%

1433.85 881.00
Sobhagya Mercan 2017-10-31 1.57

0%

Solitaire Mach 2017-10-28 65.90

0.84%

68.70 25.35
Som Distillerie 2017-10-17 168.70

1.63%

208.40 109.00
Soma Papers 2017-10-28 15.77

0%

15.77 6.55
Sonal Adhesives 2017-11-13 10.18

0%

13.10 7.50
South (I) Paper 2017-10-26 118.00

2.79%

155.00 90.25
South Ind Bk 2017-10-10 31.90

-0.62%

32.95 16.83
Specular Market 2017-11-07 6.72

5%

SPS Intl 2017-10-30 5.38

-4.95%

7.42 4.30
SQS India BFSI 2017-10-26 472.00

-1.54%

965.00 403.00
Square Four 2017-11-14 24.10

0%

55.20 24.10
SREI Infra 2017-10-26 115.50

0.96%

137.70 63.05
Srikalahasthi 2017-10-27 359.40

8.24%

402.00 240.60
Steelcast 2017-11-02 154.00

3.43%

166.80 55.00
Sterling Guar 2017-10-25 9.04

-4.94%

Sterlite Techno 2017-10-16 260.35

0.79%

277.40 73.85
Stovec Ind 2017-11-03 3510.00

2.79%

3744.00 1860.00
Subros 2017-11-01 263.50

4.65%

278.00 90.00
Sudarshan Chem 2017-11-09 381.45

0.53%

458.85 261.10
Sumeru Ind 2017-10-17 1.13

3.67%

1.72 1.04
Sun Pharma Adv 2017-10-27 354.80

-3.05%

431.00 273.00
Suncity Synt 2017-11-07 12.97

-4.98%

14.33 6.18
Sundaram Fin 2017-10-27 1672.00

0.39%

1800.00 1089.00
Sundaram-Clayto 2017-11-10 5660.00

-0.9%

6120.00 2309.50
Sundram 2017-11-02 518.35

1.3%

529.00 174.00
Sunrise Invest 2017-11-10 5.52

-4.99%

Super Sales 2017-10-27 651.00

1.24%

719.00 370.00
Superior Ind 2017-11-13 10.08

0%

24.20 10.08
Suprajit Eng 2017-11-11 279.55

-0.04%

337.75 173.95
Supreme Ind 2017-10-30 1144.75

0.98%

1250.00 779.90
Supreme Petro 2017-10-26 375.00

1.57%

447.20 175.55
Suraj 2017-10-13 40.30

0.75%

54.45 33.50
Sutlej Textiles 2017-10-25 95.00

1.39%

98.80 64.61
Swaraj Engines 2017-10-31 1981.00

-2.61%

2545.00 1110.00
Syndicate Bank 2017-10-31 67.45

0.15%

94.90 59.20
Syngene Intl 2017-10-25 498.60

-1.17%

663.30 408.00
Taj GVK Hotels 2017-11-02 178.55

5.74%

197.65 92.55
Tamboli Capital 2017-11-11 95.65

2.3%

143.80 58.00
Tata Coffee 2017-11-07 150.00

-2.12%

175.00 107.30
Tata Comm 2017-10-25 718.40

2.42%

784.00 441.65
Tata Elxsi 2017-10-25 849.75

1.44%

925.50 510.83
Tata Motors 2017-11-09 422.30

-1.16%

598.60 357.95
Tata Power 2017-11-03 81.70

-0.06%

91.25 67.10
Tata Sponge 2017-10-17 910.10

-1.55%

978.45 474.95
Tayo Rolls 2017-10-06 68.15

-0.94%

92.80 40.85
TCI Developers 2017-11-02 446.10

-2.03%

555.00 301.00
TCI Express 2017-11-01 559.70

-4.05%

608.65 2.00
TCI Finance 2017-10-26 22.90

-0.87%

33.35 18.50
TCS 2017-10-12 2585.95

0.19%

2740.00 2054.70
Tech Mahindra 2017-11-01 461.10

0.56%

515.30 357.60
Techindia Nirm 2017-10-28 11.90

2.67%

12.16 3.84
Tecil Chemicals 2017-10-23 1.60

10.34%

Teesta Agro Ind 2017-10-31 22.70

4.85%

28.45 10.84
Tejas Networks 2017-10-25 304.60

0.64%

377.00 257.00
Texmaco Infra 2017-10-16 48.50

0.31%

58.80 34.55
Texmaco Rail 2017-10-16 99.35

-0.05%

118.50 84.00
Thermax 2017-11-08 972.20

-0.44%

1070.85 737.50
Thirani Project 2017-10-25 10.00

0%

10.00 10.00
Timex Group Ind 2017-11-06 38.00

-5%

69.40 35.15
Timken 2017-11-10 761.75

-1.08%

818.85 515.00
Tinplate 2017-10-23 272.75

1.62%

294.75 64.00
Titan Company 2017-11-03 603.50

-0.58%

653.55 296.30
Torrent Pharma 2017-11-03 1370.00

0.98%

1767.80 1143.50
Torrent Power 2017-11-06 270.75

9.39%

272.00 159.80
Transcorp Intl 2017-10-28 40.00

0.25%

49.05 13.55
Transport Corp 2017-11-02 283.80

1.18%

374.80 144.00
Transwarranty 2017-10-25 11.60

-2.03%

22.30 6.89
Trent 2017-11-09 311.40

-1.7%

2442.40 152.60
TRF 2017-10-28 245.65

-0.75%

314.80 181.00
Trident 2017-11-03 99.55

-0.65%

109.50 42.00
Trishakti Elect 2017-10-30 11.17

4.98%

12.32 5.65
Triton Valves 2017-10-25 1528.00

-1.04%

1950.00 982.00
TTK Prestige 2017-10-24 6137.75

0.42%

6824.35 4735.00
Tumus Electric 2017-10-27 0.00

0%

Tuni Textile 2017-11-14 0.49

0%

0.50 0.49
TV TodayNetwork 2017-11-09 351.80

-0.87%

433.60 211.00
TV18 Broadcast 2017-10-11 40.00

0%

50.00 33.15
TVS Electronics 2017-11-10 423.70

-2.63%

544.60 87.65
TVS Motor 2017-11-01 687.00

0.16%

712.05 293.30
Uday Jewellery 2017-10-13 19.15

-2.05%

25.25 11.80
UltraTechCement 2017-10-18 4195.00

4.25%

4531.00 3052.00
Unichem Labs 2017-10-31 258.00

2.63%

319.90 234.10
Union Bank 2017-11-03 126.65

0.44%

205.00 116.25
Uniphos Ent 2017-10-30 97.00

0.62%

111.55 52.25
Uniroyal 2017-11-14 8.74

0%

13.36 5.13
Unisys Soft 2017-11-13 22.60

0%

46.90 22.55
United Drilling 2017-10-28 222.90

0.41%

289.85 67.00
United Spirits 2017-10-26 2497.15

1.04%

2773.30 1775.05
Unjha Formula 2017-10-31 12.00

-4.84%

25.00 6.40
UPL 2017-10-30 779.05

-1.68%

902.00 584.00
Upsurge Invest 2017-10-16 49.90

2.57%

51.00 12.20
V B Industries 2017-11-14 344.60

0%

382.00 280.00
V-Guard Ind 2017-10-25 196.10

3.13%

1848.00 153.00
Vaibhav Global 2017-10-31 550.20

-1.23%

619.00 256.50
Valiant Comm 2017-11-11 67.80

-4.03%

115.00 59.05
Vatsa Corp 2017-10-10 1.35

-22.86%

Vatsa Education 2017-10-10 116.70

0.26%

Vatsa Music 2017-10-10 81.50

0%

Vedanta 2017-11-02 329.05

0.4%

336.45 157.90
Vegetable Prod 2017-10-25 3.39

2.73%

5.63 2.52
Vertex Sec 2017-10-24 2.75

3.38%

6.11 2.05
Vesuvius India 2017-11-09 1300.05

-2.62%

1486.10 850.70
Victory Paper 2017-10-30 2.93

0%

Vijaya Bank 2017-10-26 58.85

-0.84%

97.40 36.55
Vinyl Chemicals 2017-11-08 81.00

-0.37%

97.00 55.65
Vinyl Chemicals 2017-11-09 81.00

-0.37%

97.00 55.65
Vinyoflex 2017-10-27 31.05

0.49%

37.00 19.30
Visa Steel 2017-10-24 26.20

12.45%

30.20 14.00
Voltas 2017-11-08 543.00

1.72%

564.95 287.00
VRL Logistics 2017-11-03 356.00

-0.73%

384.25 244.70
VST 2017-10-31 3088.80

1.44%

3774.00 1967.45
VTM 2017-10-25 31.75

-0.63%

40.00 27.10
WABCO India 2017-11-07 6091.00

-1.11%

6542.00 4760.00
Walchand People 2017-11-06 130.00

-1.92%

212.00 109.20
Wealth First Po 2017-10-27 77.00

0%

82.00 47.00
Weizmann Forex 2017-10-01 754.00

-2%

908.90 154.15
Welcure Drugs 2017-10-09 1.00

-4.76%

4.60 1.00
Wheel & Axle 2017-11-07 176.50

1.44%

632.00 165.00
Whirlpool 2017-10-26 1422.85

1.54%

1450.00 835.80
Winy Commercial 2017-10-30 5.50

0%

5.50 4.50
Wipro 2017-10-17 296.60

1.63%

515.00 252.10
Wockhardt 2017-10-30 619.00

0.41%

1025.50 531.50
Yash Trading 2017-10-27 191.65

0%

205.00 167.00
Yes Bank 2017-10-26 354.10

-1.1%

1884.85 345.50
Zee Entertain 2017-10-24 492.80

0.49%

588.80 428.50
Zee Learn 2017-10-16 46.00

-0.22%

51.35 29.90
Zee Media 2017-10-31 41.85

-1.3%

43.75 22.50
Zodiac JRD-MKJ 2017-11-08 47.00

-1.57%

56.40 29.00
Zuari Agro Chem 2017-10-23 591.40

20%

591.40 165.00
Zuari Global 2017-10-23 168.00

20%

168.00 85.00
Zydus Wellness 2017-11-13 891.00

-1.59%

990.00 777.50



Source: Dion Global Solutions Limited

Sections
Follow us on
Available On

set alerts - track results

Keep yourself clued in to Corporate results and performance even when you are not on the site.

Set Moneycontrol Alert

Enter your Email ID