Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-11-22 52.25

-0.48%

59.40 33.25
3i Infotech 2017-10-14 3.82

-0.26%

6.79 3.60
3M India 2017-11-14 15803.00

-1.5%

16649.80 10499.50
63 Moons Tech 2017-11-09 111.20

-1.2%

166.00 53.80
7NR Retail 2017-11-14 25.25

0%

27.35 24.25
8K Miles Soft 2017-12-01 865.75

5.05%

900.20 364.75
A K Spintex 2017-11-13 49.20

0%

84.35 39.10
A.K.Capital Ser 2017-11-11 563.00

0.4%

635.00 242.50
A2Z Infra Eng 2017-11-13 39.15

5.81%

52.70 33.65
Aadi Industries 2017-11-14 1.03

0%

1.52 0.99
Aagam Capital 2017-11-13 46.50

0%

192.00 30.45
Aamcol Tools 2017-11-13 44.60

4.94%

44.60 31.95
Aanchal Ispat 2017-11-14 13.94

1.53%

15.45 3.55
AAR COMMERCIAL 2017-11-13 5.00

0%

5.00 5.00
Aarey Drugs 2017-11-15 53.35

-5.74%

143.95 40.30
Aarti Drugs 2017-11-13 532.00

-0.74%

665.00 488.00
Aarti Ind 2017-11-10 914.15

0.45%

1024.95 665.95
AARV Infratel 2017-12-14 2.25

0%

3.05 0.90
Aashee Infotech 2017-11-13 2.55

0%

2.60 2.37
Aaswa Trading 2017-11-14 15.43

4.97%

Aayush Food 2017-11-22 47.90

-4.87%

53.45 15.85
Abacus Computer 2017-11-18 4.40

7.32%

Aban Offshore 2017-11-08 202.90

1.4%

265.60 161.10
ABB India 2017-10-24 1411.75

0.28%

1619.45 1017.20
Abbott India 2017-11-13 4850.00

-2.74%

5401.30 3996.00
ABC Bearings 2017-11-01 446.50

-3.67%

491.10 156.80
ABC Gas 2017-11-15 23.90

0%

28.10 12.55
Abhijit Trading 2017-11-09 10.00

0%

10.00 10.00
Abhinav Capital 2017-11-08 77.00

0%

94.50 74.00
Abhinav Leasing 2017-11-14 1.60

0%

23.70 1.53
Abhishek Corp 2017-12-11 3.88

4.86%

4.05 1.15
Abhishek Finle 2017-11-06 8.71

0%

9.58 3.93
ABM Inter 2017-11-10 38.75

0%

213.60 37.35
ABM Knowledg 2017-11-18 109.80

1.01%

180.00 107.00
ACC 2017-10-17 1712.35

-0.66%

1869.00 1295.95
Accel Frontline 2017-11-04 34.90

0%

81.80 28.80
Accelya Kale 2017-11-02 1395.15

1.04%

1864.00 1260.00
ACE Edutrend 2017-11-14 2.30

-4.17%

2.49 1.47
ACE Edutrend 2017-11-06 2.30

-4.17%

2.49 1.47
Ace Men Engg Wo 2017-11-09 20.90

0%

28.40 14.45
Ace Software 2017-11-14 10.00

0%

Achal Invest 2017-11-08 1.98

-1.98%

16.40 1.10
ACI Infocom 2017-11-10 7.70

-0.39%

12.20 4.68
Acknit Knitting 2017-11-14 113.50

-0.09%

141.65 83.00
Acme Resources 2017-11-14 22.80

4.83%

26.30 9.60
Acrow India 2017-11-24 134.90

4.98%

201.00 125.05
Acrysil India 2017-11-10 565.00

3.47%

575.25 440.00
Action Const 2017-11-11 142.35

2.59%

147.80 41.10
Ad Manum Fin 2017-11-07 43.40

-0.8%

46.80 23.00
Adani Enterpris 2017-11-13 152.40

-3.39%

162.00 59.75
Adani Ports 2017-11-13 407.45

-1.65%

443.35 246.00
Adani Power 2017-11-11 35.15

-0.85%

46.30 23.60
Adani Trans 2017-10-28 206.10

-0.17%

237.10 43.20
Adarsh Mercant 2017-11-14 5.14

0%

5.14 4.67
Adarsh Plant 2017-11-14 8.91

0%

10.45 4.05
ADC India Comm 2017-11-15 213.00

3.85%

299.00 201.00
ADF Foods 2017-11-28 276.30

0.16%

316.10 128.85
Adharshila Cap 2017-11-13 12.50

0%

12.50 10.00
Adhbhut Infra 2017-11-10 81.60

0%

81.60 56.20
Adhunik Ind 2017-11-28 62.90

-0.16%

132.00 36.05
Adhunik Metalik 2017-11-14 4.26

-2.52%

9.30 3.60
Adinath Exim 2017-11-13 19.00

0%

27.30 14.00
Aditya Birla 2017-11-07 202.25

0.02%

264.00 173.55
Aditya Birla 2017-10-17 80.70

2.8%

164.45 23.80
Aditya Birla F 2017-10-27 160.15

3.82%

188.60 133.50
Aditya Consumer 2017-11-14 102.00

3.55%

102.00 15.62
Aditya Ispat 2017-11-14 6.75

-2.17%

8.68 4.30
Aditya Spinners 2017-11-13 8.80

-0.11%

13.34 5.15
Aditya Vision 2017-11-14 72.00

-4.95%

90.50 15.00
Adlabs Ent 2017-11-07 70.35

5%

93.40 52.75
Ador Fontech 2017-11-01 124.50

-0.72%

144.00 81.55
Ador Welding 2017-12-06 519.00

-0.7%

658.85 274.00
ADS Diagnostic 2017-11-14 11.34

0%

10.80 10.80
Advance Life 2017-11-14 27.00

0%

30.40 15.20
Advance Multi 2017-11-14 4.08

20%

Advance Petro 2017-11-14 34.15

0%

34.15 22.35
Advance Power 2017-11-14 1.95

0%

2.10 1.60
Advance Syntex 2017-11-14 21.05

0%

28.90 10.00
Advanced Enzyme 2017-11-14 266.50

0.55%

2220.00 244.00
Advanced Micron 2017-11-14 6.90

0%

9.88 5.37
Advani Hotels 2017-11-30 65.00

1.33%

73.00 47.10
Advent Computer 2017-11-14 2.40

-4.76%

6.66 1.39
Advik Industrie 2017-11-13 37.00

0%

46.10 26.15
AGC Networks 2017-11-09 111.30

-1.68%

158.80 73.50
AGI Infra 2017-10-18 150.00

0%

210.40 75.00
Agio Paper 2017-11-14 4.88

-4.87%

6.06 1.32
Agri-Tech 2017-10-28 118.20

-0.51%

149.00 28.35
Agrimony Comm 2017-11-15 3.00

0%

6.05 3.00
Agro Phos India 2017-11-14 28.45

2.52%

29.45 17.45
Agro Tech Foods 2017-10-25 530.00

-0.44%

608.80 422.05
Ahimsa Ind 2017-11-11 26.20

0%

27.50 25.00
Ahluwalia 2017-11-16 371.00

2.68%

409.00 236.00
Ahmedabad St 2017-11-10 27.70

0%

31.55 14.75
AI Champdany 2017-11-17 25.20

-4.73%

34.60 21.60
AIA Engineering 2017-11-14 1441.30

-0.09%

1641.00 1188.50
Ajanta Pharma 2017-10-31 1321.05

-1.74%

1990.80 1106.00
Ajcon Global 2017-11-13 27.00

1.89%

27.55 15.75
Ajwa Fun World 2017-11-14 16.30

0%

29.60 16.30
Akar Tools 2017-11-08 142.00

-3.57%

165.45 42.20
Akashdeep Metal 2017-11-03 38.70

0%

38.85 13.12
Akme Star 2017-11-13 121.00

1.68%

132.00 34.00
Aksh Optifibre 2017-11-13 34.05

4.93%

38.75 16.90
AksharChem 2017-11-13 676.70

-1.28%

941.95 490.00
Akzo Nobel 2017-11-02 1824.55

2.52%

2095.00 1365.15
Alacrity Sec 2017-11-14 9.20

1.1%

10.05 3.50
Alan Scott Ind 2017-11-07 7.24

0%

9.50 6.21
Alankit 2017-11-14 45.75

9.98%

69.75 17.35
Alchemist 2017-11-09 14.55

-4.09%

30.70 10.35
Alchemist Real 2017-11-09 2.75

4.96%

3.48 1.95
Alembic 2017-10-30 39.30

0.51%

51.65 32.40
Alembic Pharma 2017-11-07 514.00

0.52%

709.30 469.75
Alexander Stamp 2017-11-24 28.30

-4.87%

84.92 25.20
Alfa Transforme 2017-11-24 29.00

0%

33.60 18.35
Alfavision Sec 2017-11-27 64.00

0%

79.00 53.15
Alicon Castallo 2017-10-30 600.25

0.88%

651.55 330.00
Alka Diamond 2017-11-08 8.89

0%

15.70 8.89
Alka Secur 2017-11-14 0.32

-3.03%

0.46 0.19
Alkali Metals 2017-11-13 72.90

2.32%

97.50 52.00
Alkem Lab 2017-11-10 1961.00

0.32%

2238.00 1578.00
Alkyl Amines 2017-11-23 592.40

0.36%

649.00 279.60
Allahabad Bank 2017-11-10 78.15

0%

92.50 59.40
Allcargo 2017-11-09 169.30

-0.21%

198.90 155.25
Alliance Integ 2017-11-28 169.00

0.6%

199.50 95.95
Allied Digital 2017-11-14 23.70

6.76%

46.40 18.75
ALLSEC Tech 2017-11-09 446.05

-3.1%

531.10 265.00
Allsoft Corp 2017-12-13 5.00

-11.5%

Alna Trading 2017-11-13 28.95

0%

Alora Trading 2017-11-14 8.89

-1.98%

35.90 8.16
Alpha Hi-Tech 2017-10-13 0.87

0%

4.56 0.71
Alpine Hsg 2017-11-14 26.20

4.8%

39.00 20.60
Alps Motor Fin 2017-11-09 19.50

-2.74%

56.00 7.40
Alstone Text 2017-11-11 10.00

0%

10.00 10.00
Amalgamated Ele 2017-11-14 65.95

0%

69.60 62.85
Amani Trading 2017-11-14 63.20

0%

63.20 45.00
Amara Raja Batt 2017-11-09 785.00

-0.25%

965.15 665.45
Amardeep 2017-11-10 0.94

0%

5.06 0.94
Amarjothi Spin 2017-10-30 177.55

1.11%

249.95 126.00
Amarnath Sec 2017-11-09 23.10

0%

36.85 18.55
Ambika Cotton 2017-11-14 1300.00

-0.15%

1430.00 950.00
Ambition Mica 2017-10-03 44.10

0%

77.80 36.10
Ambuja Cements 2017-10-24 264.90

-0.32%

291.30 197.00
Amco India 2017-11-14 51.30

9.97%

51.30 15.70
Amforge 2017-11-13 3.64

0%

6.17 3.33
Amit Intern 2017-11-06 2.85

-1.72%

7.41 2.80
Amrapali Cap 2017-11-13 28.55

0%

38.65 12.30
Amrapali Fincap 2017-11-13 32.40

0%

124.00 27.15
Amraworld 2017-11-10 0.25

4.17%

0.40 0.24
Amrit Corp 2017-11-14 1300.00

-2.62%

1668.00 420.00
Amrutanjan Heal 2017-11-09 624.75

-1.44%

790.00 499.00
Amsons Apparels 2017-11-21 5.80

4.69%

10.90 4.95
Anand Projects 2017-11-09 18.30

1.95%

Anandam Rubber 2017-11-10 18.15

0%

36.00 14.50
Anant Raj 2017-11-14 58.60

2%

71.80 34.80
Ananthi Const 2017-10-29 1.10

0%

1.10 1.00
Andhra Bank 2017-11-02 64.60

0.08%

76.10 47.40
Andhra Cement 2017-11-14 12.20

-4.09%

15.95 6.00
Andhra Petro 2017-11-04 50.00

-1.28%

57.10 16.70
Andhra Sugar 2017-10-28 569.00

0.98%

625.30 213.60
ANG Industries 2017-11-14 5.80

0.87%

13.70 5.10
ANG Lifescience 2017-11-21 81.50

0.49%

115.20 78.55
Anisha Impex 2017-11-14 14.50

0%

14.50 7.75
Anjani Cement 2017-11-09 235.00

0.19%

294.00 128.70
Anjani Synth 2017-11-14 31.50

-3.37%

43.80 20.05
Ankit Metal 2017-11-14 1.32

0%

2.68 1.15
Ankush Finstock 2017-11-14 10.60

0.47%

23.25 7.51
Anna Finance 2017-11-13 8.55

0%

9.80 8.13
Ansal Propertie 2017-11-14 22.55

-0.44%

34.50 13.00
Anshuni Com 2017-11-10 3.92

0%

208.00 8.95
Anshus Clothing 2017-11-14 1.49

0%

3.17 1.07
Antarctica 2017-11-07 0.85

0%

1.95 0.75
Anubhav Industr 2017-11-14 3.80

0%

15.40 3.80
Anuh Pharma 2017-12-07 169.40

-0.76%

245.00 161.00
Anup Malleables 2017-11-14 17.50

0%

17.50 17.20
Ap Tanneries 2017-11-30 6.70

0%

Apar Ind 2017-11-01 782.00

3.19%

909.00 547.50
Apcotex Ind 2017-11-07 477.20

0.38%

510.00 294.85
Apex Frozen 2017-11-14 584.45

-3.82%

621.00 175.00
Apis India 2017-11-14 17.70

0%

50.00 50.00
Aplab 2017-12-14 22.05

0%

30.85 20.10
APM Industries 2017-11-15 61.50

0.99%

84.40 52.00
Apollo Finvest 2017-11-13 11.68

0%

18.85 11.13
Apollo Hospital 2017-11-13 1135.15

-0.78%

1356.75 959.00
Apollo Sindoori 2017-11-14 872.70

0.31%

1050.00 300.00
Apollo Tyres 2017-11-01 252.20

1.84%

288.30 171.60
Appu Marketing 2017-11-24 56.30

-1.92%

372.00 56.30
Apt Packagings 2017-11-14 19.74

5%

Aptech 2017-11-09 395.25

19.57%

396.65 141.40
Apunka Invest 2017-11-09 12.50

0%

12.50 10.00
Aqua Pumps 2017-11-08 19.40

0%

20.20 10.00
Arambhan 2017-11-14 35.00

0%

51.50 17.10
Aravali Sec 2017-11-13 1.77

0%

4.24 1.26
ARC Finance 2017-11-14 4.11

0%

23.50 4.11
Archana Soft 2017-10-30 4.42

0%

4.71 1.40
Archidply Ind 2017-11-27 98.30

-0.3%

117.90 48.40
Archies 2017-11-30 30.05

-0.83%

40.10 21.15
Arco Leasing 2017-10-30 0.00

0%

Arcuttipore Tea 2017-11-14 3.58

-4.79%

5.50 2.17
Ardi Investment 2017-11-14 2.75

4.96%

Arfin India 2017-11-09 375.00

-1.04%

509.80 116.99
Aries Agro 2017-11-14 225.00

-1.57%

290.15 105.00
Arihant Avenues 2017-11-13 5.35

0%

7.85 5.35
Arihant Capital 2017-11-24 198.00

2.56%

204.50 40.20
Arihant Super 2017-11-14 157.35

-2.78%

211.00 89.00
Arihant Tournes 2017-11-14 21.40

-4.89%

Arihants Sec 2017-11-13 7.60

0%

8.00 6.63
Arman Financial 2017-11-13 243.90

2.63%

260.55 175.00
Arnav Corp 2017-11-07 0.56

0%

3.32 0.56
Arnold Holdings 2017-11-14 7.00

-1.27%

9.00 6.02
Aro Granite 2017-10-28 66.00

0%

89.90 57.00
Arrow Greentech 2017-11-18 516.10

6.58%

715.00 415.00
Arshiya 2017-10-27 106.50

8.51%

113.65 26.10
Artech Power 2017-11-13 7.38

-1.99%

63.00 3.23
Artemis Global 2017-10-31 131.90

3.86%

159.15 10.00
Artson Engg 2017-10-24 76.15

-4.15%

84.90 43.00
Aruna Hotels 2017-11-04 5.00

-3.47%

Arvind 2017-11-08 434.90

0.71%

461.95 321.60
Arvind Smart 2017-11-06 181.55

5.4%

189.05 62.00
Aryaman Cap 2017-11-14 23.00

0%

24.50 17.50
Aryaman Fin Ser 2017-11-14 44.00

0%

45.50 18.90
Asahi Fibres 2017-11-10 2.94

0%

3.09 2.94
Asahi India 2017-11-08 371.00

-0.55%

438.55 188.40
Asahi Songwon 2017-11-14 341.75

0.16%

368.00 191.50
Ashari Agencies 2017-11-14 37.00

0%

39.65 13.12
Ashiana Agro 2017-11-08 2.75

0%

2.75 1.39
Ashiana Housing 2017-11-14 172.95

-0.72%

250.35 125.10
Ashiana Ispat 2017-11-14 29.05

-4.91%

40.00 9.35
Ashika Credit 2017-10-23 28.80

0%

35.05 25.00
Ashima 2017-11-11 33.40

-1.33%

36.70 12.83
Ashirwad Steel 2017-10-24 16.55

0%

20.71 9.10
AshirwadCapital 2017-11-14 2.81

-2.43%

5.80 2.20
Ashish Polyplas 2017-12-01 15.90

0%

19.90 8.16
Ashok Leyland 2017-11-08 114.60

1.19%

133.00 73.60
Ashoka Buildcon 2017-11-10 236.65

3.61%

244.00 136.55
Ashoka Refinery 2017-11-14 11.38

0%

13.94 11.38
Ashutosh Paper 2017-11-14 1.84

-4.66%

5.59 1.84
Asia Capital 2017-11-03 15.80

0%

15.80 14.45
Asia Pack 2017-11-10 25.75

0%

29.20 13.12
Asian Fertilize 2017-12-02 1.15

0%

Asian Flora Ltd 2017-11-08 2.73

0%

0.00 0.00
Asian Food 2017-11-13 90.00

0%

Asian Granito 2017-11-22 489.00

0.15%

517.60 203.50
Asian Hotel (E) 2017-11-07 270.00

0%

299.95 180.00
Asian Hotel (W) 2017-12-07 284.95

3.58%

332.20 147.05
Asian Hotels 2017-11-06 132.00

-0.45%

152.90 97.05
Asian Paints 2017-10-24 1161.25

-1.12%

1261.25 850.10
Asian Petro 2017-11-14 3.58

0%

3.76 3.41
Asian Star 2017-11-10 1299.00

3.01%

1318.95 589.00
Asian Tea Expo 2017-11-16 17.00

1.8%

24.50 12.00
Asian Vegpro 2017-11-14 1.00

0%

ASIS Logistics 2017-11-20 4.53

0%

8.97 4.13
ASL Industries 2017-11-13 29.00

0%

35.30 25.50
ASM Tech 2017-11-04 131.70

0.53%

148.00 95.10
Aspinwall 2017-11-02 347.35

0.07%

380.05 164.20
Assam Company 2017-11-28 5.01

-0.79%

9.30 3.91
Assambrook 2017-11-13 15.65

-4.28%

Astec Life 2017-10-25 503.50

2.08%

694.80 475.00
Astra Microwave 2017-10-30 108.15

-0.46%

149.40 101.05
Astral Poly Tec 2017-11-13 804.25

0.47%

814.70 390.00
AstraZeneca 2017-11-06 1156.35

-0.97%

1278.00 882.55
Asutosh Ent 2017-11-10 0.00

0%

Atharv Ent 2017-11-14 1.49

3.47%

3.30 1.28
Athena Constr 2017-11-14 45.00

-6.25%

85.00 17.70
Atishay 2017-11-27 110.00

-4.35%

150.00 48.00
Atlanta Devcon 2017-11-24 0.91

0%

3.09 0.87
Atlanta Infra 2017-11-24 7.98

0%

15.19 3.98
Atlas Cycles 2017-11-29 218.50

1.86%

347.00 135.00
ATN Int 2017-11-13 0.19

0%

0.54 0.19
Atul 2017-10-17 2528.00

0.01%

2635.00 1929.90
ATV Projects 2017-10-16 9.85

-2.96%

11.67 5.25
AU Small Financ 2017-10-27 666.35

2.45%

724.45 358.00
AurangabadPaper 2017-11-13 1.64

0%

2.13 1.14
Auro Labs 2017-11-30 73.85

2.93%

88.40 29.10
Aurobindo Pharm 2017-11-09 695.80

-0.43%

808.95 504.00
Aurum Soft 2017-11-08 2.03

0%

2.03 0.49
Ausom Enterp 2017-11-09 65.90

3.13%

66.70 19.40
Austral Coke 2017-11-13 0.49

0%

0.98 0.45
Authum Invest 2017-11-13 57.80

5%

59.90 20.50
Auto Corp Goa 2017-10-30 1036.00

1.82%

1129.40 540.00
Auto Pins(I) 2017-11-14 28.05

0%

Auto Stampings 2017-10-23 80.00

-0.25%

101.75 51.00
Automobile Prod 2017-11-13 0.00

0%

Automotive Axle 2017-11-15 1293.15

7.68%

1334.45 629.00
Autopal 2017-11-14 32.55

0%

51.05 13.77
Autoriders Fin 2017-11-13 0.53

0%

1.65 0.53
Autoriders Intl 2017-11-14 40.15

4.97%

Avadh Sugar 2017-11-06 1176.00

5%

1315.00 10.00
Avance Tech 2017-11-14 1.55

0%

3.20 1.55
Avance Tech 2017-11-06 1.55

0%

3.20 1.55
Avantel 2017-11-08 358.70

-3.08%

379.00 102.00
Avanti Feeds 2017-11-11 2684.15

-1.5%

3000.00 432.00
Avenue Supermar 2017-10-14 1143.90

0.61%

1289.00 299.00
AVI Photochem 2017-11-14 18.30

0%

22.45 10.29
AVI Photochem 2017-11-21 18.30

0%

22.45 10.29
Aviva Ind 2017-11-09 15.75

0%

20.15 15.75
Avon Mercantile 2017-11-13 0.00

0%

Avonmore Cap 2017-11-14 24.05

0.21%

26.70 9.69
AVT Natural 2017-11-07 42.10

2.93%

50.95 30.70
AVTIL Ent 2017-11-13 6.30

0%

Axis Bank 2017-10-17 544.25

0.78%

564.60 447.80
Axis Rail India 2017-11-13 9.00

1185.71%

Ayepee Lamitube 2017-11-14 0.00

0%

AYM Syntex 2017-11-14 59.90

-5.97%

101.90 52.55
Ayoki Mercan 2017-11-14 18.00

1700%

Azure Exim Serv 2017-11-14 5.67

0%

5.67 2.28
B and A 2017-11-15 300.50

-5.81%

357.65 161.25
B C Power Contr 2017-11-14 100.00

0%

103.95 22.05
B J Duplex 2017-11-13 5.25

-1.87%

B Nanji Ent 2017-11-14 9.06

4.98%

16.53 8.17
B&A Packaging 2017-11-14 3.00

0%

3.15 3.00
B2B Software 2017-11-10 11.60

-4.92%

15.20 6.86
Baba Arts 2017-11-16 2.88

-0.35%

4.47 2.21
Bafna Pharma 2017-11-10 24.15

1.26%

35.25 20.00
BAG Films 2017-11-13 5.56

-1.24%

6.69 3.92
Bagadia Colour 2017-11-13 9.45

0%

14.88 6.70
Baid Leasing 2017-11-13 164.30

5.8%

167.50 64.20
Bajaj Auto 2017-10-17 3261.85

-1.52%

3344.45 2656.55
Bajaj Corp 2017-10-12 457.85

0.34%

482.00 340.00
Bajaj Electric 2017-11-09 463.75

12.13%

470.00 217.45
Bajaj Finance 2017-10-16 1763.85

-0.58%

1989.00 827.00
Bajaj Finserv 2017-10-16 5130.80

-0.89%

5835.00 2541.00
Bajaj Global 2017-11-08 0.00

0%

Bajaj Healthcar 2017-11-13

%

Bajaj Hind 2017-11-13 15.65

5.81%

18.44 12.90
Bajaj Holdings 2017-10-17 2907.40

1.48%

3020.25 1787.35
Bajrang Finance 2017-11-14 11.97

-0.25%

Bakelite Hylam 2017-11-06 3.65

17.74%

Bal Pharma 2017-12-11 97.05

4.13%

117.00 85.05
Balaji Amines 2017-10-30 650.80

8.33%

668.40 271.10
Balaji Galvanis 2017-12-14 0.00

0%

Balaji Telefilm 2017-11-10 148.20

4.29%

203.00 73.85
Balgopal Commer 2017-11-14 10.00

0%

10.00 10.00
Balkrishna 2017-11-20 68.50

0%

104.40 67.00
Balkrishna Ind 2017-11-08 2085.35

-1.78%

2247.15 905.00
Ballarpur Ind 2017-11-07 13.00

-0.91%

22.70 11.30
Balmer Invest 2017-11-13 465.00

1.12%

474.90 325.00
Balmer Lawrie 2017-11-10 280.85

7.01%

302.00 201.00
Balrampur Chini 2017-11-07 164.70

3.45%

182.50 108.30
Balurghat Tech 2017-11-14 4.20

5%

5.19 2.10
Bambino Agro 2017-11-13 219.95

2.33%

310.95 161.00
BAMPSL Sec 2017-11-10 2.65

0%

3.13 2.00
Banaras Beads 2017-10-26 67.95

-0.37%

102.45 37.50
Banas Finance 2017-11-13 4.24

4.95%

8.80 0.48
Banco Products 2017-11-14 238.80

5.04%

255.60 178.00
Bangalore Fort 2017-11-14 9.31

0%

14.00 8.46
Bank of Baroda 2017-11-14 178.00

-1.41%

206.60 133.60
Bank of India 2017-11-10 202.40

-0.1%

216.70 102.60
Bank of Mah 2017-11-10 26.75

0.38%

40.70 24.50
Bannari A Spg 2017-11-14 325.00

0.93%

356.00 295.00
Bannariamman 2017-11-13 2460.00

0.28%

2625.00 1721.00
Bansal Roofing 2017-11-09 64.80

20%

99.48 29.95
Bansisons Tea 2017-11-14 1.05

-22.22%

Baroda Extrusio 2017-11-11 0.31

0%

0.51 0.20
Baroda Rayon 2017-11-13 2.95

11.32%

Baron Infotech 2017-11-28 0.33

-2.94%

0.51 0.31
Bartronics 2017-11-14 15.35

-1.6%

24.90 11.51
Basant Agro Tec 2017-11-10 8.30

-2.12%

11.99 6.10
BASF 2017-11-14 1960.00

-2.13%

2075.00 988.50
Bata India 2017-11-14 748.40

-0.11%

833.00 400.00
Batliboi 2017-10-31 27.75

-0.72%

43.90 19.00
Bayer CropScien 2017-11-07 3982.55

0%

5050.00 3685.00
Bazel Internati 2017-11-14 10.00

0%

10.00 10.00
BCL Enterprises 2017-11-14 9.53

0%

14.50 9.08
BCL Industries 2017-11-14 127.15

5%

127.15 32.10
Bedmutha Ind 2017-11-23 25.25

-4.72%

50.00 17.90
Bee Electronic 2017-11-14 2.60

-4.76%

Bee-am Chemical 2017-11-27 11.21

0%

11.79 11.21
Beekay Niryat 2017-11-14 13.78

0%

20.15 10.99
Beekay Steel 2017-12-13 379.00

2.03%

408.90 111.00
Bella Casa 2017-11-15 217.00

0.93%

240.00 32.60
BEML 2017-11-10 1701.85

4.8%

1947.45 770.15
Benares Hotels 2017-10-27 1095.00

-2.84%

1387.90 1048.00
Bengal & Assam 2017-10-24 2149.00

-1.21%

2240.00 861.00
Bengal Steel 2017-11-14 10.00

0%

10.00 10.00
Bengal Tea 2017-12-02 63.85

5.98%

67.25 40.00
Bentley Commerc 2017-11-10 0.00

0%

Berger Paints 2017-11-02 257.00

2.94%

285.75 187.40
Bervin Invest 2017-10-27 20.80

0%

20.80 18.05
Beryl Drugs 2017-11-04 10.26

0%

19.00 9.65
Beryl Securitie 2017-11-04 3.20

0%

9.00 2.90
Best Eastern 2017-11-14 69.85

1.82%

81.00 27.00
Best Steel 2017-10-12 106.00

-0.7%

134.00 57.20
Betex 2017-11-15 56.00

0%

73.40 44.75
BF Investment 2017-11-06 401.40

9.09%

416.70 119.90
BFL Enterprises 2017-11-10 72.10

0%

74.00 21.50
BGR Energy 2017-11-13 137.30

-0.79%

184.95 100.00
Bhageria Indu 2017-10-28 296.00

2.74%

406.60 228.00
Bhagwati Gases 2017-11-14 0.53

0%

1.13 0.50
Bhagyanagar Ind 2017-12-01 37.50

1.9%

45.70 17.00
Bhagyanagar Pro 2017-12-01 20.25

1.25%

29.80 10.00
Bhagyashree Lea 2017-11-14 67.00

-4.96%

Bhakti Gems 2017-11-14 17.20

0%

24.00 16.00
Bhandari Hosier 2017-11-14 4.29

-4.67%

6.08 1.72
Bhanderi Infra 2017-11-15 128.70

0%

132.50 127.00
Bhansali Eng 2017-10-13 160.35

4.98%

160.35 21.30
Bharat Bhushan 2017-11-08 20.40

2.51%

23.90 12.91
Bharat Bijlee 2017-11-24 1034.80

1.36%

1498.70 727.75
Bharat Fin 2017-10-28 967.65

0.57%

1046.50 465.40
Bharat Forge 2017-11-08 698.00

-1.9%

749.00 422.05
Bharat Gears 2017-11-03 194.00

0.6%

212.45 83.45
Bharat Immuno 2017-10-25 21.90

3.55%

38.40 17.50
Bharat Road Net 2017-11-02 189.85

0.03%

205.00 170.45
Bharat Seats 2017-11-06 249.40

2.8%

264.00 45.05
Bharat Texts 2017-11-11 5.24

0%

10.12 5.24
Bharti Airtel 2017-10-31 496.05

-0.53%

548.50 289.25
Bharti Infratel 2017-10-30 374.35

-0.53%

481.90 283.10
BHEL 2017-11-07 92.85

4.62%

121.77 79.74
Bhilwara Tech 2017-11-07 19.30

1.31%

22.50 7.11
Bhilwara Tex-Fi 2017-11-13 33.85

0%

33.85 13.35
Bhor Wavelock 2017-11-14 37.95

0%

37.95 37.95
Bhoruka Alum 2017-11-14 0.59

0%

0.76 0.43
Bhushan 2017-11-14 73.25

0.55%

102.80 38.00
Bigbloc Constru 2017-11-13 122.70

1.32%

126.00 34.65
Bihar Sponge 2017-11-18 1.99

4.74%

3.02 1.40
Bijlee Textiles 2017-10-26 65.50

4.97%

Bijoy Hans 2017-11-29 20.05

-7.82%

BIL Continental 2017-11-10 8.23

0%

8.45 3.79
Bil Energy 2017-11-14 0.86

4.88%

0.95 0.61
Bilcare 2017-11-14 59.35

1.19%

83.95 44.00
Bilpower 2017-11-14 0.95

4.4%

1.56 0.88
Bimetal Bearing 2017-11-14 534.00

0%

583.00 349.00
Bimetal Bearing 2017-11-10 534.00

0%

583.00 349.00
Binani Ind 2017-10-16 89.30

0.28%

96.00 67.05
Bindal Exports 2017-11-14 27.00

0.37%

28.60 16.05
Binny 2017-10-23 239.85

3.7%

374.80 72.00
Binny Mills 2017-11-14 250.00

2.04%

405.00 158.15
Bio Green Paper 2017-11-14 1.65

2.48%

3.50 0.95
Biocon 2017-10-26 413.05

1.09%

427.95 279.04
Biofil Chem 2017-11-14 18.15

0.83%

25.70 6.35
Biopac India 2017-11-13 19.00

-2.56%

31.90 12.60
Birla Cable 2017-11-14 59.70

0.17%

63.30 34.60
Birla Corp 2017-11-11 1090.45

0.22%

1228.75 608.90
Birla Cotsyn 2017-11-28 0.08

0%

0.11 0.05
Birla Precision 2017-11-27 5.34

-1.29%

6.96 3.18
BKV Industries 2017-12-13 1.55

0%

2.38 1.53
Bliss GVS 2017-11-30 192.15

-1.11%

202.75 117.50
Bloom Dekor 2017-11-25 61.90

3.17%

84.90 36.20
Bloom Ind 2017-11-15 4.67

0%

5.50 3.90
BLS Infotech 2017-10-30 0.23

-4.17%

0.37 0.19
BLS Internation 2017-11-09 246.00

1.78%

282.95 119.15
Blue Blends 2017-11-13 29.95

3.99%

64.00 26.85
Blue Chip 2017-11-13 0.21

0%

0.51 0.21
Blue Circle Ser 2017-11-14 38.00

0%

43.50 38.00
Blue Coast 2017-11-14 140.00

0%

151.80 113.00
Blue Dart 2017-10-17 4176.75

0.6%

5422.00 3830.65
Blue Pearl Texs 2017-11-14 17.15

0%

33.60 12.50
Blue Star 2017-10-31 687.80

0.41%

828.00 439.95
Blueblood Vent. 2017-11-14 43.00

0%

45.50 40.00
Bluechip Stocks 2017-11-14 2.04

0%

2.68 1.81
BN Rathi Sec 2017-11-11 38.00

0.4%

42.95 21.20
BNK Capital 2017-10-16 114.00

-0.57%

137.95 38.70
BNR Udyog 2017-12-05 27.00

-1.64%

62.40 24.70
Bombay Burmah 2017-11-09 1475.50

-0.86%

1735.35 452.80
Bombay Cycle 2017-11-13 1898.95

1.67%

1993.65 1316.00
Bombay Dyeing 2017-11-08 204.05

3.06%

245.70 43.05
Bombay Potterie 2017-11-10 2505.30

5%

Bombay Rayon 2017-11-14 166.35

0.64%

170.25 111.00
Bombay Wire Rop 2017-11-07 0.00

0%

Borax Morarji 2017-11-10 54.50

0%

67.95 36.15
Borosil Glass 2017-11-02 865.85

-0.05%

1018.80 541.87
Bosch 2017-11-10 18955.00

-0.35%

25245.20 18710.00
Boston Bio 2017-11-21 16.76

0%

23.20 9.17
Bothra Metals 2017-11-14 15.70

0%

41.40 12.80
BPCL 2017-11-10 506.70

-0.24%

550.00 399.35
Brady and Morri 2017-12-06 76.95

2.67%

96.20 55.60
Brahma Infra 2017-10-16 36.70

4.71%

50.00 18.75
Brawn Pharma 2017-11-10 64.25

-2.21%

95.60 45.00
Bridge Sec 2017-11-14 9.25

-3.14%

11.25 4.55
Brigade Ent 2017-11-10 296.70

-2.18%

316.70 145.00
Brijlaxmi Lease 2017-11-14 0.20

0%

0.20 0.19
Brilliant Port 2017-11-14 6.50

0%

6.50 4.20
Britannia 2017-11-11 4794.25

0.51%

4926.00 2839.90
BS Limited 2017-11-10 1.34

0.75%

4.60 1.10
BSE Limited 2017-11-03 948.95

-0.03%

1200.00 806.00
BSEL Infra 2017-11-13 4.47

-2.83%

7.92 3.11
BSL 2017-11-10 62.25

0.89%

94.00 52.55
Burnpur Cement 2017-11-14 10.86

-4.99%

17.04 7.25
Butterfly 2017-11-07 410.15

4.99%

410.15 157.00
BWL 2017-11-14 25.45

-4.86%

C & C Construct 2017-11-14 101.50

1.25%

109.00 14.00
Cadila Health 2017-11-14 443.50

0.18%

558.00 342.00
Calcom Vision 2017-11-04 9.83

0%

9.83 3.48
California Soft 2017-11-14 70.95

4.96%

70.95 5.50
Cals Refineries 2017-11-14 0.10

0%

0.29 0.09
Camlin Fine 2017-11-01 92.00

0.11%

118.90 71.00
Canara Bank 2017-10-27 393.80

-1.24%

463.40 250.17
Canopy 2017-11-13 12.50

25%

10.00 10.00
Capacite Infra 2017-11-09 378.90

2.31%

388.80 250.00
Capfin India 2017-11-14 2.17

0%

2.18 1.90
Capital First 2017-10-31 701.00

-0.43%

839.00 504.00
Capital Trade 2017-11-14 5.60

3.7%

53.90 3.71
Capital Trust 2017-11-14 516.00

1.04%

565.35 355.00
Caplin Labs 2017-11-09 648.60

-0.91%

783.90 285.00
Capri Global 2017-11-06 123.75

-1.71%

142.00 37.30
Capricorn 2017-11-14 7.45

0%

55.55 7.41
Caprihans 2017-11-10 112.85

2.59%

126.60 86.00
CaprolactumChem 2017-11-14 14.40

0%

18.90 11.02
Captain Pipes 2017-11-14 63.00

0%

120.00 49.00
Captain Technoc 2017-11-14 44.55

0%

53.00 42.05
Carborundum 2017-11-01 384.75

0.94%

392.35 262.00
CARE 2017-11-15 1395.00

0.48%

1800.00 1250.00
Career Point 2017-11-24 145.00

6.3%

167.00 85.20
Carnation Ind 2017-11-14 39.50

-3.66%

78.00 38.20
Castex Tech 2017-11-20 5.34

1.52%

10.95 4.76
Castrol 2017-11-07 389.90

0.46%

453.80 353.15
Catvision 2017-11-14 50.00

-1.77%

55.90 15.80
CCL Internation 2017-11-14 14.70

0%

29.40 14.70
CCL Products 2017-11-02 303.05

-0.83%

371.80 229.20
Ceat 2017-11-14 1803.90

-1.67%

1948.00 1060.30
Ceejay Finance 2017-11-11 169.50

0.56%

180.00 54.00
Ceenik Exports 2017-11-14 8.50

0%

10.65 5.72
Centennial Sutu 2017-11-14 72.30

-4.68%

100.00 50.20
Centerac Tech 2017-12-07 0.91

0%

2.00 0.88
Central Bank 2017-10-30 80.20

0%

125.00 70.60
Centum Electron 2017-12-06 653.10

-0.14%

765.00 455.25
Century 2017-11-06 1325.10

-0.27%

1421.00 668.80
Century Enka 2017-11-07 342.00

1.59%

454.00 256.30
CenturyPlyboard 2017-10-30 293.70

-1.48%

312.95 161.65
Cera Sanitary 2017-11-02 3594.10

-0.89%

3755.00 1970.00
Cerebra Int 2017-11-30 42.00

-0.83%

61.25 15.75
CESC 2017-11-08 1017.75

-1.54%

1079.70 555.45
CG Consumer 2017-10-26 249.50

2.67%

258.90 137.10
CG Power 2017-11-09 86.65

0.99%

97.30 57.95
Chaman Lal Seti 2017-11-14 106.00

1.05%

123.80 55.55
Chambal Brewery 2017-11-14 4.65

3.33%

12.00 3.98
Chambal Fert 2017-10-24 146.30

0.17%

157.10 58.75
Chandni Textile 2017-11-14 56.95

0.98%

60.70 9.03
Chandra Prabhu 2017-11-14 20.35

-0.25%

27.70 16.50
Chankya Investm 2017-11-14 0.00

0%

Channel Nine 2017-11-11 22.70

0%

35.90 22.70
Chase Bright 2017-12-11 25.50

0%

CHD Chemicals 2017-11-14 9.50

0%

14.45 7.80
CHD Developers 2017-11-30 9.02

5.01%

12.00 7.01
Chembond Chem 2017-12-02 268.00

2.6%

274.00 179.70
Chemcrux Enterp 2017-11-14 27.55

0%

42.40 21.60
Chemo-Pharma 2017-10-18 43.00

4.62%

45.00 15.50
Chemtech Ind 2017-11-14 16.50

0%

20.60 12.05
Chennai Meenaks 2017-12-05 12.10

0%

17.41 10.60
Chennai Petro 2017-11-08 428.95

3.34%

477.10 270.00
Cheviot Company 2017-11-28 1258.00

0.83%

1417.90 789.90
Chhattisgarh 2017-11-13 10.20

-4.94%

12.50 10.20
Chitradurga 2017-11-14 8.90

0%

12.16 5.42
CHL 2017-11-11 19.00

0%

32.95 15.95
Choice Financia 2017-11-10 90.55

-2.58%

103.90 41.50
Chokhani Sec 2017-11-10 35.75

4.99%

38.55 20.10
Choksi Imaging 2017-11-11 30.05

-1.96%

36.30 23.20
Choksi Labs 2017-11-27 21.75

-0.46%

28.95 12.25
Cholamandalam 2017-10-31 1270.30

-0.92%

1355.05 874.95
Chordia Food 2017-11-13 116.90

1.21%

170.95 91.00
Chowgule Steam 2017-10-06 15.00

-3.04%

18.33 11.64
Chromatic India 2017-11-10 2.15

-1.83%

3.78 1.88
Cigniti Tech 2017-10-25 254.20

1.78%

493.10 161.45
CIL Securities 2017-11-09 33.55

7.88%

49.40 17.70
Cimmco 2017-11-09 93.00

-0.59%

114.00 58.20
Cindrella Fin 2017-11-14 2.75

0%

3.00 2.61
Cindrella Hotel 2017-11-14 17.25

0%

29.80 15.90
Cinerad Comm 2017-10-25 4.00

0%

5.75 3.88
Cinevista 2017-11-10 16.95

3.04%

25.30 5.80
Cipla 2017-11-07 617.30

-0.25%

663.00 504.15
Citadel Realty 2017-11-08 58.50

-3.47%

75.10 25.00
Citi Port Fin 2017-11-14 7.60

0%

7.60 5.42
Citizen Info 2017-11-08 5.90

0%

6.99 4.03
Citizen Yarns 2017-11-14 0.38

-2.56%

2.25 0.36
Citurgia Bioche 2017-11-13 158.20

0%

220.50 133.00
City Online 2017-11-13 3.66

0%

7.35 2.83
City Union Bank 2017-11-08 165.00

-0.18%

182.62 115.76
Cityman 2017-11-10 4.50

0%

8.50 4.50
CJ Gelatine 2017-11-11 8.00

-0.87%

14.09 7.60
CL Educate 2017-11-21 320.00

0.63%

502.00 314.00
Clariant Chem 2017-11-13 589.20

0.41%

764.90 560.10
Claris Life 2017-11-14 346.30

-0.01%

430.10 231.00
Classic Elec 2017-12-14 15.50

-4.32%

Classic Filamen 2017-11-10 17.00

0%

17.00 10.00
Classic Global 2017-11-14 0.58

0%

5.30 0.32
Classic GlobeSe 2017-11-13 0.96

0%

1.30 0.96
Classic Leasing 2017-11-10 2.88

0%

3.02 2.50
CMI 2017-11-22 202.65

-1.17%

236.55 128.00
CMI FPE 2017-11-11 1025.00

-0.3%

1166.00 384.00
CMS Infotech 2017-11-10 2.35

-3.29%

CNI Research 2017-11-14 3.32

-3.77%

4.40 2.11
Coal India 2017-11-11 270.90

-0.51%

332.10 234.00
Coastal Corp 2017-11-10 64.55

0%

64.55 26.10
Cochin Minerals 2017-11-14 139.00

-3.54%

160.00 77.00
Cochin Shipyard 2017-11-10 573.55

0.66%

597.40 432.00
Coffee Day 2017-11-09 233.85

2.48%

276.85 190.50
Colgate 2017-10-16 1040.00

0.26%

1175.50 892.80
Colinz Labs 2017-12-14 20.45

0%

21.85 13.50
Comfort Comm 2017-11-13 15.70

0%

39.50 15.70
Comfort Fincap 2017-11-13 14.15

-1.53%

14.91 13.65
Commercial Syn 2017-11-08 42.65

-0.81%

63.90 41.00
Competent Auto 2017-11-09 207.00

3.53%

260.00 147.50
Compuage Info 2017-11-13 26.90

-5.61%

63.95 21.35
Computer Point 2017-10-30 0.92

0%

2.25 0.75
Conart Engineer 2017-11-06 44.70

-0.22%

64.90 29.00
Concrete Credit 2017-11-13 9.13

0%

11.60 9.13
ConfidencePetro 2017-11-25 33.00

1.07%

34.15 6.51
Consecutive Inv 2017-11-14 49.99

0%

49.99 10.00
Consol Finvest 2017-11-14 34.85

-9.01%

Contech Soft 2017-11-28 1.63

0%

2.35 1.33
Contil India 2017-11-04 6.33

0%

11.63 5.12
Continent Chem 2017-11-13 4.83

0%

4.83 4.18
Continent Petro 2017-11-14 34.50

4.86%

34.50 14.60
Continental Sec 2017-11-14 6.50

0%

7.18 6.49
ContinentContro 2017-11-13 4.85

4.98%

9.78 4.62
Control Print 2017-11-11 492.00

-0.13%

509.05 225.00
Coral India Fin 2017-11-03 75.00

0.87%

315.50 21.08
Coral Labs 2017-11-06 910.00

0.02%

1190.00 548.00
Coral Newsprint 2017-10-28 3.77

-4.8%

Coromandel Agro 2017-11-13 2.58

0%

6.04 6.04
Coromandel Engg 2017-10-26 56.05

-0.88%

64.00 34.10
Coromandel Int 2017-10-25 503.00

-1.22%

542.90 242.70
Corporate Merch 2017-11-13 16.00

0%

16.00 10.00
Corporation Bk 2017-11-14 43.35

0.81%

64.70 38.05
Cosboard Ind 2017-11-10 45.10

2.73%

53.60 30.70
Cosmo Ferrites 2017-11-13 27.80

0.91%

36.55 15.25
Cosmo Films 2017-11-10 352.55

-0.09%

468.80 333.00
Country Club 2017-11-14 14.10

6.42%

17.20 11.96
Country Condos 2017-11-14 3.79

8.6%

5.25 2.55
Cox & Kings 2017-11-14 259.05

1.27%

305.50 170.00
Crane Infra 2017-11-15 7.26

-4.97%

11.88 5.80
Cranex 2017-11-14 14.85

0.34%

19.65 9.05
Cravatex 2017-11-30 442.00

2.09%

538.25 172.25
Crazy Infotech 2017-11-14 0.19

0%

0.20 0.19
Creative Eye 2017-11-13 4.70

3.75%

5.65 3.06
Creative Periph 2017-11-11 102.00

-0.49%

146.00 75.00
Crescent Leasin 2017-11-14 99.90

0%

422.00 99.90
Cressanda Sol 2017-11-14 2.66

0%

3.00 2.66
Crest Ventures 2017-11-08 238.50

0.17%

284.50 64.30
Crestchem 2017-10-16 14.10

0%

14.49 9.31
CRISIL 2017-10-17 1854.40

0.49%

2325.00 1752.45
Crown Lifters 2017-11-14 76.75

0%

122.80 73.25
CSL Fin 2017-11-13 692.00

4.67%

694.15 150.00
Cubical Fin Ser 2017-11-09 1.20

0%

1.50 1.01
Cummins 2017-10-26 856.75

-0.98%

1096.20 789.55
Cupid 2017-11-08 256.90

0.12%

364.40 251.05
Cupid Trades 2017-11-14 16.30

0%

167.00 15.00
Cura Tech 2017-11-14 5.45

-4.39%

17.31 3.46
Cybele Ind 2017-11-14 6.50

-0.91%

11.33 4.90
Cyber Media 2017-11-09 17.30

-1.98%

19.85 7.23
Cybertech 2017-11-20 69.70

-0.57%

95.30 48.00
Cyient 2017-10-12 582.35

4.55%

596.00 459.00
D & H India 2017-11-14 29.00

-1.36%

38.75 16.00
D-Link India 2017-11-02 131.20

8.61%

154.00 78.25
Dabur India 2017-10-31 340.00

0.62%

360.45 263.50
Dai-Ichi Karkar 2017-12-08 395.00

0.64%

565.00 365.50
Daikaffil Chem 2017-11-08 69.30

11.33%

85.00 53.00
Dalal Street 2017-11-14 102.75

-1.96%

141.05 92.45
Dalmia Bharat 2017-11-07 3018.50

1.63%

3112.85 1410.00
Dalmia Industri 2017-11-27 10.00

0%

10.00 10.00
Dalmia Sugar 2017-11-02 155.55

0.78%

202.20 96.25
Damodar Ind 2017-11-11 124.00

0%

143.95 67.80
Danlaw Tech 2017-10-31 72.70

-9.07%

82.45 41.00
Darshan Orna 2017-11-14 101.10

0%

104.00 35.20
Database Fin 2017-10-10 38.25

-1.92%

Daulat Sec 2017-11-13 7.21

4.95%

8.22 4.66
Dazzel Confi 2017-11-21 0.19

0%

0.22 0.19
DB (Int) Stock 2017-11-24 8.95

0%

17.30 8.95
DB Corp 2017-10-31 363.95

0.82%

395.20 350.45
DB Realty 2017-11-14 36.65

2.81%

53.85 32.25
DCB Bank 2017-10-16 183.70

2.97%

213.00 118.35
DCM Financial 2017-11-13 3.10

-0.32%

8.55 1.91
DCM Shriram 2017-11-07 532.05

0.79%

598.50 204.75
DCW 2017-11-13 43.45

-2.36%

55.35 29.90
De Nora India 2017-11-22 247.00

-3.33%

332.00 200.00
Deccan Bearings 2017-11-14 15.00

0%

18.80 10.02
Deccan Cements 2017-11-10 560.00

2.52%

639.95 415.00
Deccan Poly 2017-12-15 3.10

0%

3.84 2.53
Decillion Fin 2017-11-21 10.85

0%

20.25 10.85
Deco Mica 2017-11-14 18.00

0%

32.40 18.00
Decorous Invest 2017-11-14 14.96

0%

14.96 10.00
Deep Diamond 2017-11-15 14.25

0%

19.80 10.30
Deep Industries 2017-11-14 209.35

-0.43%

343.70 192.00
Deepak Fert 2017-11-02 407.35

-0.83%

499.80 165.00
Deepak Nitrite 2017-11-10 225.00

0.74%

234.00 87.25
Deepti Alloy 2017-11-17 25.50

-1.92%

27.55 17.50
Delta Corp 2017-10-16 253.20

-3.36%

291.35 97.55
Delta Leasing 2017-11-14 3.00

0%

4.88 2.31
Deltron 2017-11-11 14.11

0%

Den Networks 2017-11-09 89.85

-0.5%

105.00 65.00
Dena Bank 2017-11-10 26.05

5.47%

50.00 24.30
Desh Rakshak 2017-11-13 7.13

0%

8.40 6.18
Dev Information 2017-11-13 72.55

11.62%

76.00 42.00
Devhari Exports 2017-11-14 9.55

0%

11.94 3.75
Devine Impex 2017-11-14 4.50

0%

10.45 3.89
Devki Leasing 2017-11-14 1.32

0%

2.39 1.32
Dewan Housing 2017-10-16 619.65

-0.15%

677.85 231.80
DFM Foods 2017-11-09 1952.20

0.03%

2141.00 1122.00
Dhampur Sugar 2017-11-07 301.55

6.46%

330.85 101.35
Dhampure Specia 2017-11-13 14.50

4.02%

23.80 13.00
Dhan Jeevan 2017-11-13 35.00

0%

61.70 23.10
Dhanada Corp 2017-11-14 4.00

-2.68%

5.60 3.00
Dhanalaxmi Cote 2017-11-17 18.00

0%

18.00 17.10
Dhanlaxmi Bank 2017-11-13 32.45

-0.92%

44.70 26.00
Dhanlaxmi Fabri 2017-11-17 29.55

4.97%

47.75 26.75
Dhanuka Agritec 2017-11-13 660.05

-0.62%

940.00 631.15
Dhanvarsha Finv 2017-11-14 24.65

0%

25.70 10.00
Dharamsi Morarj 2017-11-10 112.55

-2.89%

148.00 77.50
Dharani Finance 2017-11-10 10.74

1.99%

10.74 4.56
Dharani Sugars 2017-11-13 33.15

4.74%

43.40 20.80
Dhoot Ind Fin 2017-11-08 54.00

5.16%

59.85 35.00
DHP 2017-11-14 484.80

1.48%

530.05 132.65
Dhruv Estates 2017-10-26 31.00

0%

39.15 22.00
Dhruv Wellness 2017-11-13 19.80

0%

21.50 10.00
Dhruva Capital 2017-11-09 7.10

0%

7.69 6.96
Dhunseri Invest 2017-11-13 346.55

-0.55%

442.00 154.00
Dhunseri Petro 2017-11-02 132.00

-1.01%

153.65 70.35
Diamant Infra 2017-11-13 0.73

0%

1.45 0.61
Diamines Chem 2017-11-09 93.55

-0.8%

109.65 46.05
Diamond Info 2017-12-04 1.27

4.96%

3.23 1.20
Diamond Power 2017-11-28 18.30

14.02%

50.50 15.85
Diana Tea 2017-11-10 25.65

4.91%

33.20 17.00
DIC India 2017-10-27 513.00

4.4%

593.25 432.65
Digjam 2017-11-15 15.38

-3.81%

17.60 10.40
Diksat Transwor 2017-11-14 67.00

0%

68.00 41.55
Diligent Ind 2017-11-28 14.40

3.23%

30.00 11.20
Dilip Buildcon 2017-11-14 927.20

4.31%

938.90 190.00
Dion Global 2017-11-27 37.00

0.27%

85.00 33.00
Disa India 2017-11-09 6100.00

0.66%

7000.00 4445.00
Dishman Carboge 2017-11-09 300.90

3.07%

349.70 10.00
Divine Ent 2017-11-13 1.30

-18.75%

Divinus Fabrics 2017-11-10 134.00

0%

465.00 120.50
Divis Labs 2017-10-31 1035.90

1%

1201.05 533.10
Divya Jyoti Ind 2017-11-25 6.80

0%

8.95 5.52
Divyashakti 2017-11-08 102.95

0.44%

152.60 88.50
Dixon Technolog 2017-11-14 3191.35

2.75%

3213.00 1766.00
DLF 2017-11-10 222.80

1.32%

229.80 109.40
Dolat Investmen 2017-10-27 7.25

0%

7.25 1.95
Dollex Ind 2017-11-14 2.42

-4.72%

5.13 2.21
Dolphin Medical 2017-11-13 1.03

4.04%

2.22 0.88
Dr Agarwals Eye 2017-11-22 719.00

-1.9%

757.75 273.15
Dr Lal PathLab 2017-11-09 892.30

0.35%

1278.55 717.65
Dr Reddys Labs 2017-10-31 2311.65

-2.1%

3345.00 1901.65
DRA Consultants 2017-11-14 40.00

-3.03%

56.10 23.01
Dredging Corp 2017-11-10 700.45

-0.3%

787.90 364.35
Dugar Housing 2017-10-31 4.20

0%

4.20 4.00
Duke Offshore 2017-11-14 97.55

-0.56%

171.00 60.00
Duncan Eng 2017-11-09 96.00

0%

140.80 67.00
Dune Mercantile 2017-11-14 3.96

-1.98%

8.39 3.96
Duro Pack 2017-12-14 17.00

4.62%

20.55 13.40
Dutron Polymers 2017-11-01 132.35

-3.46%

176.70 110.25
Dwarikesh Sugar 2017-11-11 63.70

3.49%

80.50 22.10
Dwekam Industri 2017-11-14 10.53

0%

31.70 9.60
Dwitiya Trading 2017-11-24 255.75

0%

323.00 231.95
Dynamatic Tech 2017-11-14 2035.00

0%

3275.00 2003.10
Dynamic Archist 2017-10-30 12.50

0%

12.50 10.00
Dynamic Portfol 2017-11-14 1.23

0%

7.22 1.23
Dynavision 2017-12-01 55.85

-3.71%

74.00 41.70
Dynemic Product 2017-11-13 185.50

-1.64%

201.00 95.00
Eastern Gases 2017-11-14 35.05

-4.88%

87.45 33.15
Eastern Sugar 2017-11-13 1.08

0%

1.21 0.55
eClerx Services 2017-11-01 1313.00

0.3%

1528.00 1141.65
Eco Friendly 2017-11-22 19.35

0%

26.30 19.35
Ecoboard Inds 2017-11-14 4.95

0%

7.14 3.42
Econo Trade 2017-12-11 6.56

-1.94%

62.20 3.43
Ecoplast 2017-11-27 103.00

-1.81%

123.00 78.20
ECS Biztech 2017-10-31 23.05

1.54%

34.30 11.85
Edelweiss 2017-11-03 285.20

-1.64%

309.40 90.25
Eduexel Info 2017-11-13 2.15

0%

5.89 1.27
Edynamics Sol 2017-11-08 5.15

-1.9%

15.45 5.15
Eicher Motors 2017-11-14 30536.50

1.12%

33483.95 21848.40
EID Parry 2017-11-08 366.35

1.29%

386.40 231.15
EIH 2017-10-30 153.40

0.36%

158.00 92.00
Eimco Elecon 2017-11-07 531.25

-0.78%

700.00 342.60
Ekam Leasing 2017-11-13 4.36

0%

7.42 4.36
Elango Ind 2017-11-01 3.63

4.91%

5.51 2.71
Elantas Beck 2017-10-30 1920.35

-0.4%

2211.00 1670.00
Elcid Investmen 2017-11-02 3.30

0%

3.30 3.00
Eldeco Housing 2017-11-24 2300.00

0%

2400.00 419.00
Elecon Eng 2017-11-08 75.65

-3.81%

85.05 45.00
Electrosteel 2017-11-08 31.05

-0.8%

40.60 23.50
Electrosteel St 2017-11-14 5.14

0.19%

7.20 2.80
Elegant Flori 2017-11-13 4.66

0%

6.56 4.30
Elegant Marble 2017-11-28 195.15

11.42%

199.00 107.00
Elgi Equipments 2017-11-14 268.85

1.3%

272.00 160.25
Elixir Cap 2017-11-09 38.15

0%

48.85 31.40
Elque Polyester 2017-11-13 10.20

-7.69%

EMA India 2017-11-11 24.40

0%

24.40 18.50
Emami 2017-10-25 1258.90

0.64%

1315.60 983.65
Emami Paper 2017-10-26 160.00

0%

184.50 95.00
Emco 2017-11-13 17.75

0.57%

33.55 16.85
Emed.com Techno 2017-11-15 7.64

0%

17.79 7.64
Emerald Leasing 2017-11-14 36.10

0%

50.00 36.10
Emgee Cables 2017-11-06 18.10

0%

24.00 8.58
Emkay Global 2017-11-13 225.20

-1.34%

320.70 54.00
Emkay Taps 2017-11-13 740.00

0%

740.00 350.00
Emmbi Ind 2017-11-14 217.15

0.56%

264.10 115.15
Emmessar Biotec 2017-11-01 29.10

-4.9%

36.35 16.95
Empire Ind 2017-10-31 2000.00

0.28%

2480.00 1552.00
Empower India 2017-11-14 0.49

0%

0.51 0.45
Enbee Trade 2017-11-14 95.00

-4.19%

101.00 53.30
Encash Ent 2017-11-14 25.85

0%

40.55 25.85
Encore Software 2017-11-14 7.10

0%

7.99 3.66
Endurance Techn 2017-11-09 1184.75

-1.2%

1211.35 518.25
EngineersInd 2017-10-25 184.00

1.21%

203.90 127.45
Enkei Wheels 2017-10-31 384.65

-0.17%

464.00 158.00
Ent Network Ind 2017-11-01 803.00

1.81%

1008.00 702.95
Enterprise Intl 2017-11-09 9.35

-4.98%

13.10 5.17
Envair Electro 2017-11-11 17.00

0%

40.35 16.15
EPC Industrie 2017-11-03 170.60

-1.13%

215.00 129.95
EPIC Energy 2017-11-14 9.29

0%

14.76 6.20
Epsom Prop 2017-11-14 5.00

0%

9.00 4.52
Equitas Holding 2017-10-26 144.95

-0.03%

188.05 135.25
Era Buildsys 2017-11-14 9.19

0%

11.08 6.40
Era Infra Eng 2017-11-14 1.43

0%

4.67 1.40
Eris Life 2017-11-18 627.35

-2.4%

728.00 510.50
Eros Intl 2017-11-14 205.10

0.12%

308.40 158.40
Esaar (India) 2017-11-14 0.49

0%

8.60 4.90
Esab India 2017-11-09 870.00

-0.46%

1075.00 551.00
Escorp Asset Ma 2017-11-14 15.10

0%

16.50 15.05
Escorts 2017-10-31 687.85

-0.81%

788.00 270.00
Escorts Finance 2017-11-07 5.65

0%

12.83 4.24
Esha Media 2017-11-14 8.20

0%

8.70 4.50
Eskay Knit 2017-11-10 0.25

0%

0.40 0.21
ESS DEE 2017-11-14 41.10

4.98%

68.55 28.00
Essar Shipping 2017-11-14 26.85

0%

35.20 23.15
Essel Propack 2017-11-07 301.10

-0.15%

317.00 216.40
Esteem Bio 2017-11-16 31.70

1.44%

39.80 29.95
Eureka Ind 2017-11-10 2.90

0%

2.90 2.90
Euro Leder 2017-11-11 19.80

4.76%

25.00 9.50
Eveready Ind 2017-11-10 413.90

2.21%

425.00 190.00
Everest Ind 2017-10-25 474.00

-1.28%

519.00 182.00
Everest Market 2017-11-01 7.18

0%

7.55 4.32
Everest Organic 2017-11-14 144.35

-1.57%

168.75 44.45
Everlon Synth 2017-12-05 15.70

0%

26.40 12.70
Excel 2017-11-24 609.00

-0.14%

627.70 325.00
Excel Crop Care 2017-11-02 1995.00

-0.13%

2120.00 1600.00
Excel Realty 2017-11-30 123.90

1.68%

125.90 32.25
Exdon Trading 2017-11-15 270.40

0%

381.45 14.35
Exide Ind 2017-10-25 204.30

0.99%

249.70 185.00
ExplicitFinance 2017-11-14 2.50

0%

5.59 2.37
Expo Gas Cont 2017-11-14 8.95

0.56%

14.29 7.51
Extol Comm 2017-11-14 35.95

0%

9.00 1.90
F Mec Intl. 2017-11-13 3.05

0%

10.00 3.05
Facor Alloys 2017-11-14 3.93

1.55%

6.24 1.28
Fairchem Spec 2017-11-14 436.00

5.7%

595.00 380.00
Farry Ind 2017-11-13 5.45

-4.39%

6.03 3.58
FCS Software 2017-11-14 0.22

0%

0.39 0.21
FDC 2017-11-10 212.40

-1.16%

233.45 164.00
Fedders Elec 2017-11-14 80.60

2.81%

96.25 57.20
Federal Bank 2017-10-16 113.00

0%

127.75 61.85
Ferro Alloys 2017-11-20 16.20

0%

25.19 6.11
Fert and Chem 2017-11-17 41.75

0.72%

63.65 21.50
Fervent Synergi 2017-11-09 22.10

-0.67%

35.30 17.25
FGP 2017-11-07 1.57

0%

3.01 1.45
Fiberweb India 2017-11-25 303.55

5.45%

389.00 123.00
Fiberweb India 2017-11-09 303.55

5.45%

389.00 123.00
Ficom Industrie 2017-11-09 40.00

0%

53.65 24.80
FIEM Ind 2017-12-04 901.05

-0.32%

1254.00 841.10
Filatex Fashion 2017-11-14 3.25

0%

8.88 3.08
Filatex India 2017-11-07 209.60

-1.32%

218.00 64.00
Filmcity Media 2017-11-14 0.81

0%

0.92 0.50
Filtra Consult 2017-11-13 20.80

0.97%

27.40 15.25
Finkurve Fin 2017-11-13 42.75

0%

48.40 18.05
Finolex Cables 2017-11-07 632.20

0.38%

650.00 431.80
Finolex Ind 2017-11-10 625.30

-0.99%

752.80 410.90
First Custodian 2017-11-15 28.25

0%

29.70 10.02
First Financial 2017-11-29 21.40

0%

24.50 7.10
First Winner 2017-11-13 2.09

0%

3.82 1.59
Firstobject Tec 2017-11-14 16.25

5.86%

20.10 8.70
Firstsource Sol 2017-11-01 42.45

-0.7%

49.30 30.40
Flag Finin 2017-11-07 7.66

0%

9.39 3.49
Flex Foods 2017-11-10 125.45

-0.63%

141.50 88.00
Flora Textiles 2017-10-31 7.22

0%

8.15 7.22
Florence Invest 2017-10-31 1900.00

0.83%

1970.00 512.50
Fluidomat 2017-11-25 195.00

-0.66%

237.95 160.00
Focus Ind 2017-11-13 3.07

0%

4.20 1.46
Fomento Resorts 2017-12-09 162.95

7.2%

180.00 108.15
Forbes Gokak 2017-11-08 2090.00

-0.87%

2331.00 1390.00
Force Motors 2017-11-09 3277.20

-1.54%

4810.00 3190.15
Fortis Health 2017-11-14 132.05

5.6%

230.90 123.40
Fortis Malar 2017-11-06 58.95

2.17%

91.95 55.50
Fortune Fin Ser 2017-11-25 278.00

-0.32%

394.00 255.00
Fortune Intl 2017-11-14 22.05

0%

30.00 21.05
Foseco India 2017-11-11 1483.50

-1.46%

1593.90 1282.00
Foundry Fuel 2017-11-14 4.40

0%

5.63 3.00
Fourth Dimensio 2017-11-14 42.00

-1.18%

205.00 38.10
Fourth Gen Info 2017-11-13 1.75

0%

4.48 1.67
Franklin Ind 2017-11-14 18.50

-4.88%

27.25 10.00
Franklin Leasin 2017-11-14 23.90

7.9%

24.00 16.25
Fraser and Comp 2017-11-13 10.99

0%

29.10 8.50
Fredun Pharmace 2017-11-13 104.30

0%

104.30 42.25
Frontier Cap 2017-11-14 3.72

0%

3.72 3.72
Frontier Info 2017-11-14 0.48

0%

1.70 0.40
Frontier Spring 2017-11-13 186.00

-2.05%

212.90 30.00
Frontline Sec 2017-11-10 60.00

0%

63.00 22.60
Frontline Sol 2017-11-14 6.50

0%

8.59 6.00
Frontline Trans 2017-11-13 11.88

0%

32.00 11.64
Fruition Vent 2017-11-13 12.37

0%

18.15 10.85
Funny Software 2017-11-13 9.55

0%

14.69 4.95
Funworld Tour 2017-11-14 4.09

4.87%

Future Consumer 2017-11-08 61.30

1.91%

69.80 18.70
Future Ent 2017-11-13 52.25

0.58%

62.05 14.90
Future Life 2017-11-01 373.15

0.34%

410.55 116.75
Future Market 2017-11-08 135.60

-0.99%

200.55 28.75
Future Retail 2017-11-07 591.70

3.13%

606.00 116.10
Futuristic Sec 2017-11-14 11.00

0%

11.57 10.00
Futuristic Sol 2017-11-14 28.00

0%

59.35 27.95
G G Engineering 2017-11-06 44.00

0%

49.65 17.35
G.D. Trading 2017-11-14 0.00

0%

Gabriel India 2017-11-10 189.45

-0.86%

222.70 110.00
Gaekwar Mills 2017-11-14 66.85

4.95%

Gagan Gases 2017-11-07 6.85

4.9%

7.25 4.20
Gagan Polycot 2017-11-13 2.96

4.96%

4.51 1.76
GAIL 2017-11-14 463.00

-0.94%

480.00 300.98
Gajra Bevel Gea 2017-11-14 2.30

0%

4.10 1.90
Gala Print City 2017-11-14 178.00

-1.06%

193.33 62.29
Galada Finance 2017-11-11 21.40

-4.68%

24.70 12.85
Galaxy Agrico 2017-11-13 32.00

0%

33.95 17.65
Galaxy Commerci 2017-11-14 10.00

0%

10.00 10.00
Galaxy Con 2017-11-13 2.05

-48.75%

Galaxy Ent 2017-11-08 17.25

0%

26.90 11.90
Gallops Ent 2017-11-13 6.53

-4.95%

Gammon India 2017-11-20 6.99

2.64%

14.10 5.13
Gammon Infra 2017-11-13 3.11

-0.64%

5.41 2.66
Gandhi Spl Tube 2017-11-08 313.00

-0.76%

373.90 280.00
Ganesh Benzo 2017-10-17 97.40

-0.15%

108.35 34.45
Ganesh Forgings 2017-11-14 1.01

0%

2.59 0.94
Ganesh Holdings 2017-11-15 0.00

0%

Ganesh Housing 2017-11-14 131.60

2.81%

157.40 58.30
Ganesha Ecosph 2017-11-09 376.35

0.28%

411.95 162.60
Ganga Pharma 2017-11-09 6.71

0%

9.47 5.83
Ganges Securiti 2017-11-06 109.00

3.81%

122.75 10.00
Gangotri Cement 2017-11-14 1.00

0%

Gangotri Textil 2017-11-14 1.07

0%

1.27 0.76
Garbi Finvest 2017-11-13 21.60

0%

23.70 20.60
Garden Silk 2017-11-21 33.15

0.3%

40.90 27.00
Garg Furnace 2017-11-15 12.42

0%

15.12 8.30
Garnet Intl 2017-11-14 729.00

-1.49%

839.00 274.00
Garuda Clays 2017-11-13 27.35

4.99%

33.60 24.60
Garware Marine 2017-11-14 5.96

0%

13.23 5.70
Garware Poly 2017-11-10 217.00

3.75%

265.90 112.00
Garware Synth 2017-11-08 8.66

0%

10.00 6.01
Garware Wall 2017-11-22 934.70

-0.23%

994.40 489.00
Gateway Distri 2017-11-09 263.65

0.36%

292.00 210.90
Gati 2017-11-16 133.45

4.58%

148.50 101.60
Gaurav Mercant 2017-11-14 35.85

0%

35.85 11.15
Gautam Exim 2017-11-14 47.00

0%

51.35 34.00
Gayatri Project 2017-11-14 207.00

1.97%

212.00 128.00
Gayatri Sugars 2017-11-10 9.96

4.95%

13.68 6.91
Gayatri Tissue 2017-11-14 54.05

4.95%

Gccl Constr 2017-11-08 3.00

-18.92%

GCCL Infrastruc 2017-11-08 0.00

0%

GCM Capital 2017-12-14 2.44

0%

10.90 1.65
GCM Commodity 2017-12-13 4.22

0%

4.95 1.95
GCM Securities 2017-12-13 14.65

0%

17.45 14.65
GDL Leasing 2017-11-13 7.57

4.99%

GE Power India 2017-11-01 691.25

0.53%

746.50 440.50
GE Shipping 2017-11-10 385.10

0.9%

477.00 344.00
GE T&D India 2017-11-02 434.75

5.13%

460.00 277.05
GeeCee Ventures 2017-10-26 154.00

5.08%

193.80 106.75
Geefcee Fin 2017-10-31 13.50

0%

24.55 13.00
Geetanjali Cred 2017-11-14 1.76

0%

7.82 1.68
Gem Spinners 2017-10-23 2.60

0%

2.62 2.28
Gemini Comm 2017-11-15 1.06

0%

2.50 1.06
Gemstone Inv 2017-11-14 0.75

0%

0.82 0.32
Genera Agri 2017-11-14 9.10

0%

9.41 3.30
General Insuran 2017-11-13 794.55

-0.63%

912.00 792.00
Generic Eng 2017-11-14 140.05

0.14%

161.00 45.00
Genesys Int 2017-11-21 346.00

-2.07%

390.00 82.70
Genomic Valley 2017-11-13 10.00

0%

10.00 10.00
Genus Paper 2017-11-29 9.04

-1.2%

12.35 4.16
Genus Power 2017-11-11 61.75

2.75%

68.00 32.70
Geojit Fin 2017-10-25 122.45

2.73%

147.00 34.10
GG Auto Gears 2017-11-09 4.90

3.81%

GG Dandekar 2017-11-20 89.00

1.31%

91.00 50.00
GI Engineering 2017-11-21 3.62

0%

6.50 3.01
GIC Housing Fin 2017-10-26 422.00

-0.71%

623.20 259.15
Gilada Finance 2017-11-10 33.05

-4.89%

62.70 11.00
Gillette India 2017-11-13 6367.35

1.1%

6477.30 4025.00
Gini Silk Mills 2017-12-11 383.05

18.5%

505.00 228.85
Ginni Filaments 2017-12-07 43.70

1.39%

65.30 19.90
Gitanjali Gems 2017-11-14 91.40

12.91%

92.85 48.70
GK Consultants 2017-11-13 4.37

-5%

8.39 2.53
GKB Ophthalmics 2017-12-11 116.55

-2.96%

183.90 100.55
GKW 2017-10-24 6.15

0.33%

Glance Fin 2017-11-14 37.75

1.21%

41.25 16.55
GlaxoSmith Con 2017-11-07 6049.00

0.77%

6137.50 4650.00
GlaxoSmithKline 2017-10-25 2504.80

0.37%

2795.00 2309.05
Glenmark 2017-11-02 593.80

0.58%

973.10 565.00
Global Cap Mkts 2017-11-14 3.31

4.75%

9.21 2.82
Global Educatio 2017-10-23 208.00

2.41%

347.50 150.00
Global Infra 2017-11-14 105.00

-0.62%

108.00 88.20
Global Land 2017-11-13 1.70

0%

1.70 1.70
Global Offshore 2017-11-14 34.40

-3.91%

131.40 30.00
Globalspace Tec 2017-11-10 60.05

0%

66.15 59.80
Globe Commercia 2017-11-14 26.50

0%

27.55 10.00
Globus Constr 2017-11-13 13.25

0%

24.15 12.05
Globus Spirits 2017-11-10 129.05

-4.97%

144.50 63.90
Gloster 2017-11-28 629.00

0.79%

688.00 420.00
GM Breweries 2017-10-10 781.45

-1.3%

812.90 389.00
GMM Pfaudler 2017-11-09 593.30

2.43%

675.00 432.00
GMR Infra 2017-11-14 17.00

0.29%

22.10 10.90
GNA Axles 2017-10-13 390.90

0.98%

409.00 171.10
GNFC 2017-11-08 443.40

1.95%

548.50 185.00
GOCL Corp 2017-12-04 520.15

0.04%

592.95 223.00
Godavari Drugs 2017-11-10 35.45

1.43%

50.70 30.00
Godawari Power 2017-11-11 168.90

2.43%

177.55 54.00
Godfrey Phillip 2017-11-11 1020.15

-1.24%

1375.80 823.15
Godrej Agrovet 2017-11-03 548.55

-1.61%

604.70 460.00
Godrej Consumer 2017-11-01 954.25

0.06%

1083.65 725.03
Godrej Ind 2017-11-14 565.05

1.52%

699.70 370.45
Godrej Prop 2017-11-03 722.85

-0.97%

739.50 305.50
Goenka Business 2017-11-14 80.95

0%

122.05 80.95
Gogia Capital 2017-10-27 27.45

0%

33.00 25.00
Gokak Textiles 2017-11-13 41.50

-4.27%

54.20 32.25
Gokaldas Export 2017-10-30 126.50

3.35%

139.20 51.00
Gokul Agro 2017-11-13 26.90

-2%

35.10 16.25
Gokul Refoils 2017-11-27 23.75

-1.86%

34.00 13.00
Golconda Engine 2017-11-10 0.00

0%

Gold Coin Healt 2017-11-14 12.10

0%

20.45 9.06
Gold Line 2017-11-09 17.00

0%

23.35 14.70
Gold Rock Inves 2017-11-14 8.66

4.97%

Goldcrest Fin 2017-11-13 74.50

0%

84.45 27.15
Golden Capital 2017-11-14 27.35

0%

45.00 26.20
Golden Carpe 2017-11-10 5.43

0%

7.35 3.17
Golden Goenka 2017-11-14 10.43

0.1%

13.20 3.35
Golden Legend 2017-11-13 109.80

0%

356.00 109.80
Golden Tobacco 2017-11-15 50.50

4.02%

86.05 48.00
Goldiam Inter 2017-11-25 79.50

1.79%

99.30 61.30
Golechha Global 2017-11-13 6.27

0%

12.81 5.16
Golkunda Diamon 2017-11-14 17.30

-4.95%

26.40 15.85
Goodricke Group 2017-11-10 406.30

-4.68%

444.00 176.00
Goodyear 2017-11-13 861.85

3.61%

944.65 631.60
Gopala Poly 2017-11-14 120.00

-0.54%

131.75 31.80
Gorani Ind 2017-11-06 16.60

0%

16.75 8.84
Gothi Plascon 2017-10-30 11.60

0%

15.39 6.90
Gowra Leasing 2017-11-14 25.70

0%

28.40 13.50
Goyal Associate 2017-11-14 0.68

4.62%

GP Petroleums 2017-11-14 76.00

2.36%

103.60 67.80
Grand Foundry 2017-11-14 0.85

-22.73%

Granules India 2017-11-09 123.35

-1.32%

157.00 97.80
Graphite India 2017-10-23 595.35

2.65%

656.95 71.20
Grasim 2017-11-14 1212.50

1.41%

1331.75 821.35
Gratex Ind 2017-11-07 12.36

4.92%

12.36 8.15
Grauer and Weil 2017-11-13 68.90

10.51%

72.00 29.50
Graviss Hosp 2017-11-30 25.00

-3.47%

25.95 15.75
Gravita India 2017-11-20 155.10

-2.27%

171.90 31.65
Gravity India 2017-11-14 2.56

-4.83%

5.00 2.40
Greaves Cotton 2017-11-01 123.90

1.68%

178.00 119.00
Green Fire Agri 2017-11-14 0.59

0%

3.11 0.55
Greencrest Fin 2017-11-13 46.15

0%

73.00 46.15
Greenlam Ind 2017-11-06 972.55

-1.77%

1037.95 595.00
Greenply Ind 2017-11-08 322.00

0.75%

335.00 255.00
Grindwell Norto 2017-11-01 500.85

0.09%

510.00 320.00
GRM Overseas 2017-11-14 271.00

4.21%

359.95 58.00
Grovy India 2017-11-10 24.05

0%

42.35 24.05
GRP 2017-11-27 1348.00

-1.61%

1802.00 1160.50
GRUH Finance 2017-10-14 502.40

0.24%

551.00 300.30
GSFC 2017-11-08 143.85

4.01%

164.90 80.15
GSL Nova Petro 2017-12-14 1.35

0%

2.43 1.35
GSL Securities 2017-10-31 1.26

0%

1.50 1.17
GSS Infotech 2017-11-13 25.70

-3.93%

32.95 19.00
GTL 2017-11-07 14.60

-0.68%

20.10 12.45
GTL Infra 2017-11-14 6.25

1.13%

8.60 3.28
GTN Industries 2017-11-15 18.80

3.01%

26.25 12.75
GTN Textiles 2017-11-21 25.00

-2.91%

37.00 11.52
GTPL Hathway 2017-11-06 144.00

-1.5%

190.30 126.60
GTV Engineering 2017-11-14 28.50

0%

37.00 16.70
Gufic Bio 2017-11-09 91.75

2.46%

99.60 40.90
Guj Alkali 2017-11-08 776.65

4.45%

818.10 321.35
Guj Amb Exports 2017-11-08 160.65

1.61%

185.00 77.50
Guj Auto Gears 2017-11-27 340.70

3.68%

367.45 164.00
Guj Borosil 2017-11-13 133.20

-0.19%

174.75 74.50
Guj Containers 2017-11-11 15.01

4.97%

15.05 9.06
Guj Cotex 2017-11-13 3.99

0%

5.25 3.04
Guj Credit 2017-11-08 29.00

0%

29.80 14.65
Guj Flourochem 2017-11-10 860.00

2.05%

959.00 455.10
Guj Foils 2017-11-13 10.50

-4.2%

27.90 9.65
Guj Heavy Chem 2017-10-24 267.15

4.07%

292.00 203.65
Guj Hotels 2017-11-09 157.90

6.83%

161.00 123.00
Guj Ind Power 2017-11-06 137.75

2.91%

150.55 88.55
Guj Inject Kera 2017-11-13 1.55

-1.27%

Guj Intrux 2017-10-26 101.10

-0.98%

108.00 55.25
Guj Lease Fin 2017-11-03 1.52

0%

5.35 1.21
Guj Meditech 2017-11-22 4.10

0%

4.63 2.36
Guj Mineral 2017-11-10 167.00

-1.62%

181.20 89.05
Guj NRE Coke 2017-11-14 1.62

-1.82%

3.70 1.36
Guj Petrosynth 2017-11-07 20.25

-4.71%

34.45 17.00
Guj Raffia Ind 2017-11-13 44.00

-2.22%

55.00 12.64
Guj Sidhee Cem 2017-11-10 35.70

1.71%

40.85 22.50
Guj Stat Fin 2017-11-16 3.70

0%

3.90 2.68
Guj State Petro 2017-11-13 208.30

-1.07%

223.05 119.00
Guj Terce Labs 2017-11-13 9.25

0%

18.20 6.85
Guj Toolroom 2017-11-14 11.90

0%

29.95 11.90
Gujarat Bitumen 2017-11-14 21.50

0%

37.20 20.00
Gujarat Gas 2017-11-06 847.00

0.86%

973.95 500.00
Gujarat Pipavav 2017-11-02 147.50

-1.9%

179.00 121.20
Gujchem Distill 2017-11-15 140.05

-4.99%

352.80 140.05
Gulf Oil Lubric 2017-11-06 971.00

-0.79%

1010.00 644.00
Gulshan Poly 2017-11-13 80.70

-2.83%

113.95 71.20
Gupta Synthetic 2017-11-14 2.36

-4.84%

5.79 2.36
GVK Power 2017-11-11 16.10

0.63%

19.75 5.42
Gyan Developers 2017-10-25 6.59

0%

6.59 6.28
H K Trade Intl 2017-11-14 19.00

-1.3%

23.15 14.50
Hanung Toys 2017-11-14 3.53

-3.02%

7.00 3.42
Haria Apparels 2017-11-14 3.03

3.41%

4.31 2.53
Haria Exports 2017-11-14 2.42

0%

11.20 2.28
Harita Seating 2017-11-08 937.20

-0.02%

1054.00 560.00
Harmony Capital 2017-11-07 5.55

0%

5.97 5.55
Harsh Polymers 2017-11-13 1.50

0%

Haryana Capfin 2017-11-08 46.80

-5.26%

52.00 18.15
Haryana Leather 2017-11-10 54.00

3.85%

56.90 31.05
Hasti Finance 2017-11-14 7.69

-1.91%

12.25 7.69
Hathway Bhawani 2017-11-07 4.35

0%

5.07 3.16
Hathway Cable 2017-11-02 35.00

0.29%

49.45 27.05
Hatsun Agro 2017-10-16 892.40

2.36%

970.00 335.00
Havells India 2017-10-23 506.80

1.38%

564.30 321.00
Hawa Engineers 2017-11-15 64.65

2.29%

95.80 42.70
Hawkins Cooker 2017-11-08 2798.00

-0.14%

3170.05 2569.55
Hazoor 2017-11-07 0.55

-3.51%

1.16 0.47
HB Leasing 2017-11-11 1.99

4.74%

3.20 1.27
HB Portfolio 2017-11-10 39.25

-4.38%

43.75 15.50
Hb Stockhol 2017-11-10 35.10

4.93%

45.90 12.56
HBL Power 2017-10-24 60.25

1.6%

70.65 32.80
HCKK Ventures 2017-11-14 45.00

0%

49.35 32.25
HCL Info 2017-10-25 47.40

0.21%

64.37 38.91
HCL Tech 2017-10-25 853.30

1.43%

941.00 786.05
HDFC 2017-10-30 1703.25

-0.88%

1804.50 1241.00
HDFC Bank 2017-10-24 1846.70

-0.39%

1876.95 1193.45
HDIL 2017-11-14 61.45

0%

101.85 45.10
Healthcare Glob 2017-11-07 300.00

2.62%

319.30 215.45
Healthfore Tech 2017-11-01 11.55

-4.55%

33.00 11.55
Healthy Invest 2017-11-10 3.20

4.92%

HEG 2017-11-02 1738.40

-0.46%

2098.75 150.95
Heidelberg Cem 2017-10-27 160.70

-2.67%

175.00 105.65
Helpage Fin 2017-11-14 12.50

0%

12.50 12.50
Hem Holdings 2017-11-13 0.00

0%

Hemang Resource 2017-11-14 7.79

0%

13.35 6.55
Hemkunta Ind 2017-11-13 7.40

-3.9%

Hemo Organic 2017-11-13 15.25

0%

23.55 10.31
Hercules Hoists 2017-11-10 142.15

0.11%

188.75 125.00
Herdillia Oxide 2017-11-14 1.14

0.88%

Heritage Foods 2017-11-09 730.00

-0.93%

830.00 387.50
Hero Motocorp 2017-11-01 3679.10

0.47%

4200.00 2949.00
Hester Bio 2017-11-09 1082.60

-1.11%

1300.00 720.00
Hexa Tradex 2017-11-07 28.00

4.67%

36.45 14.55
Hexaware Tech 2017-11-01 329.45

-0.62%

349.00 186.05
HFCL 2017-11-07 26.85

-0.56%

35.95 11.09
Hi-Tech Pipes 2017-11-14 260.00

-2.77%

273.00 92.05
HICS Cements 2017-11-09 1.20

9.09%

High Energy 2017-12-02 340.00

4.29%

415.20 198.20
High Energy 2017-11-11 340.00

4.29%

415.20 198.20
High Street Fil 2017-11-13 12.65

-4.89%

29.45 12.65
Hikal 2017-11-01 243.00

-1.18%

264.90 181.00
HIL 2017-10-30 1300.00

-1.51%

1425.00 606.00
Hilton Metal 2017-12-08 38.60

-1.91%

54.55 14.75
Himalaya Granit 2017-11-14 51.00

0%

51.00 25.30
Himatsingka Sei 2017-11-07 329.50

-0.09%

400.00 251.10
Hind Adhesives 2017-11-11 74.15

-2.37%

104.00 52.60
Hind Agrigen 2017-11-14 5.05

-19.2%

Hind Appliances 2017-12-14 2.10

-47.5%

Hind BioScience 2017-10-25 0.51

4.08%

2.51 0.45
Hind Composites 2017-11-14 463.00

2.32%

802.59 450.00
Hind Constr 2017-11-02 37.40

0.27%

48.00 29.80
Hind Copper 2017-11-10 97.75

-0.91%

110.55 55.45
Hind Everest 2017-10-23 38.70

0%

61.30 38.70
Hind Hardy 2017-11-17 86.50

-4.89%

138.90 76.00
Hind Nat Glass 2017-11-07 122.00

4.23%

146.00 74.20
Hind Sanforiser 2017-11-13 18.05

0%

21.05 13.62
Hind Securities 2017-11-10 4.36

0%

19.50 4.36
Hind Syntex 2017-11-11 5.71

0%

14.31 5.71
Hind Tin Works 2017-11-14 89.00

1.66%

116.80 57.10
Hind Zinc 2017-10-23 313.15

-0.02%

333.40 226.75
Hindalco 2017-11-03 255.20

-1.2%

278.50 148.05
Hinduja Global 2017-11-08 663.00

0.49%

691.70 461.00
Hinduja Venture 2017-11-14 486.00

-0.84%

549.00 437.40
Hindustan Foods 2017-11-28 338.00

2.83%

355.95 98.00
Hindustan Housi 2017-12-05 31.35

4.85%

Hindustan Media 2017-10-16 246.95

-0.08%

297.95 225.00
Hindusthan Urba 2017-11-22 1314.60

-5%

1525.00 732.00
Hira Auto 2017-11-14 12.00

-1.64%

Hisar Metal 2017-11-14 109.95

0.41%

130.10 20.95
Hit Kit Global 2017-11-10 0.28

0%

0.35 0.19
Hitech Corp 2017-11-10 173.00

0.52%

235.80 142.50
Hittco Prec 2017-11-06 5.98

0%

7.32 3.32
HMT 2017-11-15 41.95

1.21%

49.00 31.00
HOEC 2017-10-28 128.00

5.39%

134.50 51.00
Honda Siel 2017-11-16 1312.10

-0.3%

1572.05 1296.10
Honeywell Autom 2017-11-14 17001.50

0.17%

17837.00 8203.10
Horizon Infra 2017-11-14 31.65

0%

126.85 29.45
Hotel Rugby 2017-11-06 2.78

0%

5.90 2.26
HPC Bio 2017-11-10 43.90

0%

48.55 43.90
HPCL 2017-11-09 425.05

1.34%

493.00 269.11
HPL Electric & 2017-11-14 127.65

-0.82%

164.45 74.20
HS India 2017-11-11 10.80

-8.4%

13.79 5.90
HSIL 2017-11-10 496.15

1.07%

510.00 288.65
HT Media 2017-10-17 101.15

1.05%

108.80 69.50
Hubtown 2017-11-12 117.45

-1.26%

173.00 81.55
HUDCO 2017-11-06 84.40

1.69%

102.35 60.00
Huhtamaki PPL 2017-11-07 290.00

-0.5%

322.55 201.00
HUL 2017-10-25 1270.00

-0.02%

1314.50 798.30
Husys Consultin 2017-11-14 39.50

0%

72.90 30.15
Hypersoft Techn 2017-10-17 9.00

-3.23%

11.65 8.75
I PowerSolution 2017-11-13 2.00

0%

3.64 1.97
ICICI Lombard 2017-10-17 700.60

-0.09%

719.85 619.00
ICICI Prudentia 2017-10-24 379.50

-3.81%

507.90 281.10
ICRA 2017-11-02 3969.00

0%

4448.00 3726.00
ICSA 2017-11-14 2.50

-3.47%

3.75 2.43
IDBI Bank 2017-10-31 61.90

0.41%

86.50 50.25
Idea Cellular 2017-11-13 96.05

-2.59%

123.75 66.60
Ideal Texbuild 2017-11-14 45.00

0%

214.00 45.00
IDFC 2017-10-30 60.75

0.08%

67.95 51.70
IDFC Bank 2017-10-25 54.65

-0.36%

75.05 52.70
IEX 2017-11-08 1545.00

-0.85%

1650.00 1488.05
IFB Agro 2017-10-27 668.10

0.3%

757.00 327.20
IFB Industries 2017-10-30 1301.30

0.54%

1325.00 366.45
IFCI 2017-11-14 24.65

-0.6%

33.40 20.60
IFGL Refractori 2017-12-09 300.00

-0.92%

336.40 294.00
IFL Enterprises 2017-11-13 10.05

0%

20.05 10.00
IFM Impex Globa 2017-11-13 4.65

0%

5.37 2.71
IG Petro 2017-10-30 727.25

-1.86%

796.10 187.60
Igarashi Motors 2017-11-09 889.00

-0.3%

1125.00 725.65
IGC Foils 2017-11-14 46.05

0%

46.05 12.50
IGL 2017-11-09 304.75

-0.68%

326.25 160.17
IIFL Holdings 2017-10-31 607.60

1.2%

738.80 273.50
IKF Tech 2017-11-10 0.67

0%

1.06 0.53
ILandFS 2017-11-10 21.65

10.46%

23.45 13.64
ILandFS Engg 2017-11-28 43.20

-3.03%

65.95 31.00
ILandFS Trans 2017-11-10 76.00

-0.78%

124.80 70.00
IMC Finance 2017-11-08 29.60

2860%

IMP Powers 2017-11-10 101.35

-4.97%

118.80 71.80
Inani Sec 2017-10-31 12.37

0%

12.58 6.79
Incap 2017-10-31 71.25

2.67%

98.70 25.65
Inceptum Ent 2017-11-13 8.93

0%

31.85 7.35
Ind & Prud Invt 2017-11-07 1390.00

2.58%

1499.00 1099.00
Ind Bank Housin 2017-11-07 25.85

0%

39.55 17.85
Ind Cap 2017-11-09 4.00

0%

5.07 2.74
Ind Motor Parts 2017-11-21 977.70

-3.74%

1100.00 772.00
IND Renewable 2017-12-05 21.10

0%

28.80 11.70
IND-AGIV Commer 2017-11-10 25.70

0%

27.00 24.50
Indag Rubber 2017-11-10 176.00

-1.26%

235.00 158.10
Indbank Merchan 2017-11-07 21.00

-1.87%

26.90 10.85
Indergiri Fin 2017-11-11 5.23

0%

5.23 5.23
India Cements 2017-11-09 176.10

-0.09%

226.00 121.00
India Finsec 2017-11-13 21.00

0%

21.85 8.82
India Gelatine 2017-12-01 110.40

-1.12%

157.75 58.00
India Glycols 2017-11-09 434.85

8.55%

442.65 110.25
India Green Rea 2017-11-14 26.40

0%

44.70 20.40
India Home Loan 2017-11-13 151.00

0.8%

161.00 69.05
India Lease Dev 2017-11-09 3.85

-4.7%

8.40 3.66
India Nippon 2017-11-04 1145.70

3.7%

1424.80 472.00
India Sucrose 2017-10-09 55.70

-1.85%

62.45 26.30
India Tourism D 2017-11-14 527.60

0.5%

745.80 177.50
Indiabulls Hsg 2017-10-23 1161.85

-1.24%

1374.95 639.80
Indiabulls Real 2017-11-14 212.45

-0.31%

269.50 63.25
Indiabulls Vent 2017-10-26 261.90

5.99%

306.00 20.20
Indian Acrylics 2017-11-14 15.35

1.25%

24.60 13.25
Indian Bank 2017-11-06 412.10

-0.89%

428.00 196.20
Indian Card 2017-11-10 190.00

0.08%

229.00 170.00
Indian Hotels 2017-11-13 118.50

7.19%

135.45 82.58
Indian Infotech 2017-11-14 0.19

0%

0.34 0.17
Indian Metals 2017-10-24 606.85

-0.9%

823.00 315.40
Indian Toners 2017-11-27 313.90

3.17%

335.00 127.20
IndiaNivesh 2017-11-14 49.40

0%

53.60 36.00
Inditalia Refon 2017-10-04 0.85

21.43%

Inditalia Refon 2017-11-03 0.85

21.43%

Inditrade Capit 2017-11-10 81.90

4.93%

99.50 38.00
Indo Amines 2017-11-11 129.00

3.41%

135.80 65.40
Indo Asian Fin 2017-11-10 3.50

0%

4.08 2.25
Indo Borax 2017-12-04 315.00

-0.44%

351.00 211.50
Indo Cotspin 2017-10-31 12.00

0%

14.70 10.83
Indo Count 2017-11-14 125.10

2.21%

209.90 95.00
Indo Credit Cap 2017-11-14 1.20

-4.76%

Indo Gulf Inds 2017-11-14 1.25

-24.24%

Indo Pacific 2017-11-14 1.62

0%

1.64 0.88
Indo Rama Synth 2017-11-07 35.00

0.14%

42.60 26.20
Indo Tech Trans 2017-11-29 222.10

-0.34%

258.05 177.05
Indo Thai Secu 2017-11-08 56.70

0.98%

70.00 17.10
Indo-City 2017-11-01 2.20

0%

3.80 1.99
Indo-Global Ent 2017-11-14 20.40

0%

21.90 13.12
Indo-National 2017-12-05 845.00

0.59%

1090.00 821.00
Indoco Remedies 2017-11-07 295.35

5.54%

314.00 179.00
Indosolar 2017-11-25 6.65

-1.92%

12.05 5.72
Indra Ind 2017-11-14 21.90

0%

23.08 7.39
Indraprastha 2017-11-14 50.90

0.49%

64.30 49.00
Indrayani Biot 2017-12-07 5.15

0%

9.43 4.15
Indsil Hydro 2017-11-13 137.50

1.07%

154.50 48.80
Indu Nissan 2017-11-11 1.00

0%

Indus Finance 2017-11-14 11.00

3.29%

23.15 8.56
IndusInd Bank 2017-10-12 1642.30

0.79%

1818.00 1066.25
Industrial Inv 2017-11-11 102.05

-4.63%

159.00 66.50
INEOS Styro 2017-10-27 915.35

-0.25%

1138.90 550.00
Inertia Steel 2017-11-13 0.00

0%

Infibeam Incorp 2017-11-14 176.55

-0.7%

1475.00 86.45
Infinite Comp 2017-11-14 256.00

0.29%

280.00 193.61
Info Drive Soft 2017-11-14 0.19

0%

0.26 0.11
Info Edge 2017-10-31 1215.00

0.91%

1255.00 853.00
InfoBeans Tech 2017-11-08 74.20

-3.01%

83.05 57.55
Infomedia Press 2017-10-09 3.42

0%

7.10 2.95
Ingersoll Rand 2017-11-08 813.60

-0.42%

940.00 668.50
Innocorp 2017-11-14 1.16

0%

4.04 1.11
Innovassynth 2017-11-14 10.54

-2.59%

17.20 7.45
Innovation Soft 2017-11-14 0.98

0%

1.10 0.84
INOX Leisure 2017-10-31 277.60

-3.51%

305.85 213.30
Inox Wind 2017-11-04 138.65

5.76%

215.00 104.90
Insecticides 2017-11-20 829.65

-0.59%

965.60 448.30
Insilco 2017-12-04 33.45

-0.59%

36.65 22.20
Intec Capital 2017-11-10 44.95

0%

64.90 38.05
Integ Fin Serv 2017-11-15 42.00

-3.56%

49.25 22.55
Integr Hitech 2017-10-14 4.57

0%

5.34 4.15
Integra Capital 2017-11-08 26.60

0%

30.40 19.35
Integra Engg 2017-11-14 63.50

4.96%

63.50 28.65
Integra Switchg 2017-11-14 4.31

4.87%

Integra Telecom 2017-10-23 48.80

0%

52.40 47.50
Integrated Cap 2017-10-13 4.35

-1.14%

5.00 1.30
Integrated Tech 2017-11-14 1.64

0%

1.64 1.18
Integrated Ther 2017-11-14 4.70

0%

6.21 4.00
Intel Cap Adv 2017-11-14 14.25

0%

16.66 14.20
Intellect Desig 2017-11-09 142.65

1.71%

164.80 96.50
Intellivate Cap 2017-11-14 9.45

0%

52.20 8.77
Inter Globe Fin 2017-11-14 26.55

-3.63%

41.25 19.60
Inter State Oil 2017-11-14 24.30

4.97%

24.30 7.02
Interactive Fin 2017-12-05 31.20

-4.88%

55.70 15.05
Interads Export 2017-11-13 5.00

0%

8.25 5.00
Intercontinenta 2017-11-14 10.00

0%

10.00 10.00
Interface Fin 2017-11-15 0.18

0%

0.56 0.14
Interglobe Avi 2017-10-31 1170.00

0.45%

1346.35 816.00
Interlink Petro 2017-11-14 8.93

0%

11.80 5.81
Intl Combustion 2017-11-28 549.00

-2.52%

1139.80 281.00
Intl Conveyor 2017-11-11 22.00

4.51%

29.90 14.75
Intl Data Mgmt 2017-12-12 16.30

0%

23.15 16.30
Intl Hsg Fin 2017-11-14 8.28

0%

8.85 7.60
Intl Paper APPM 2017-10-24 287.35

1.13%

376.00 272.00
Intl Travel 2017-11-09 209.00

1.68%

264.20 187.00
Intrasoft Tech 2017-11-09 628.10

0.43%

693.00 306.00
Inventure Grow 2017-11-13 14.80

3.86%

20.99 10.50
Invest and Prec 2017-11-21 346.45

6.45%

352.00 152.00
Invicta Meditek 2017-11-14 3.91

0%

4.09 2.40
IO System 2017-11-14 3.13

0%

4.69 3.09
IOB 2017-11-07 24.45

0%

32.25 21.50
IOC 2017-10-27 394.10

-0.39%

462.60 281.70
IOL Chemicals 2017-11-13 76.40

4.95%

108.80 42.00
Ion Exchange 2017-10-26 460.95

0.11%

638.00 254.00
IP Rings 2017-11-08 191.00

0.37%

199.62 116.07
Ipca Labs 2017-11-14 540.95

1.05%

656.00 400.00
IRB Infra 2017-11-08 229.55

-0.82%

272.40 177.50
IRIS Business S 2017-11-27 55.25

2.31%

70.90 33.50
Iris Mediaworks 2017-11-13 19.00

-0.78%

19.60 12.00
ISF 2017-11-11 0.46

0%

0.53 0.39
ISGEC Heavy Eng 2017-11-13 7031.95

-1.37%

7249.00 4388.00
ISGEC Heavy Eng 2017-11-11 7031.95

-1.37%

7249.00 4388.00
Ishita Drugs 2017-11-13 20.75

4.8%

25.00 14.20
ISL Consulting 2017-11-11 10.17

1.9%

iStreet Network 2017-11-14 4.27

0%

22.90 4.23
Iswarshakti 2017-11-13 3.19

4.93%

ITC 2017-10-27 258.15

0.02%

353.20 225.85
ITD Cementation 2017-11-08 208.00

0.48%

234.90 146.55
ITI 2017-12-14 143.45

0.07%

164.90 28.35
ITL Industries 2017-11-13 221.75

8.09%

225.65 45.50
IVP 2017-11-28 193.00

2.52%

209.70 109.10
IVRCL 2017-11-14 4.26

1.19%

7.42 4.00
Iykot Hitech 2017-11-10 5.90

0%

7.61 3.05
IZMO 2017-11-08 59.85

0.42%

83.95 42.65
J J Finance 2017-11-07 34.30

0%

37.75 11.97
J Kumar Infra 2017-11-14 299.05

2.17%

321.00 170.10
J R Foods Ltd 2017-10-31 3.46

0%

3.46 3.30
J. K. Cement 2017-11-11 998.55

0.07%

1194.95 683.00
J.Taparia Proj 2017-10-27 12.35

0%

29.25 12.35
Jackson Invt 2017-12-12 3.62

0%

5.58 3.62
Jagan Litech 2017-11-15 14.40

2.86%

15.67 11.02
Jagdamba Polyme 2017-11-13 153.30

0%

153.34 54.34
Jagjanani Text 2017-11-14 0.57

0%

1.15 0.55
JagranPrakashan 2017-11-09 166.00

-0.66%

209.55 161.00
Jagson Airlines 2017-11-13 4.87

0%

5.77 2.80
Jagsonpal Fin 2017-11-14 5.71

0%

6.01 2.00
Jai Corp 2017-11-10 161.35

2.02%

169.00 52.30
Jai Hind Synth 2017-11-15 2.01

4.69%

6.65 1.59
Jai Hind Synth 2017-10-10 2.01

4.69%

6.65 1.59
Jaidka Foods 2017-11-14 1.95

-15.22%

Jain Irrigation 2017-11-10 112.55

-0.84%

119.80 79.80
Jain Studios 2017-11-13 4.15

4.8%

6.85 3.77
Jainco Projects 2017-11-14 2.16

0%

4.62 2.16
Jaiprakash Asso 2017-11-14 18.70

-3.11%

30.40 7.32
Jaiprakash Pow 2017-11-06 7.09

-1.8%

9.19 3.60
James Hotels 2017-12-14 32.00

0%

32.20 17.15
James Warren 2017-11-18 140.10

-2.67%

159.95 110.00
Jamna Auto 2017-11-11 64.05

6.75%

67.00 31.99
Jasch Ind 2017-10-23 63.70

-1.85%

86.00 41.00
Jash Dealmark 2017-11-14 36.10

4.79%

42.20 28.35
Jattashankar 2017-11-14 39.90

-5%

49.65 14.43
Jay BharatMarut 2017-11-02 541.40

2.92%

748.75 238.50
Jayabharat Cred 2017-11-14 9.29

0%

9.29 5.76
Jayant Agro-Org 2017-10-28 389.15

-0.32%

1063.85 185.73
Jayaswal Neco 2017-11-13 9.50

4.28%

11.80 6.38
Jaybharat Text 2017-11-10 20.00

0%

22.75 19.95
Jaykay Enter 2017-11-13 8.64

1.89%

10.55 3.74
Jayshree Tea 2017-12-08 113.10

0.4%

123.20 90.00
Jaysynth Dyestu 2017-11-13 71.50

0%

96.00 65.00
JB Chemicals 2017-11-10 287.00

-0.14%

367.65 255.00
JBF Industries 2017-11-14 216.65

-1.59%

326.00 136.00
JCT 2017-11-13 3.43

0.29%

6.25 2.95
JD Orgochem 2017-11-09 4.65

-4.52%

7.35 3.34
Jeet Machine 2017-11-13 0.68

-87.17%

Jenson Nicholso 2017-11-17 7.92

2.86%

17.04 7.00
Jenson Nicholso 2017-10-24 7.92

2.86%

17.04 7.00
Jet Infra 2017-11-13 138.00

0%

145.00 133.00
Jet Knitwears 2017-11-14 71.10

0%

105.00 57.00
Jetking Info 2017-11-22 56.00

-2.27%

64.20 39.80
JHS Svendgaard 2017-11-21 74.05

3.42%

83.05 34.95
Jigar Cables 2017-11-14 40.50

0%

48.00 38.20
Jindal (Hisar) 2017-11-09 216.05

-1.21%

239.20 78.00
Jindal Capital 2017-11-10 6.80

0%

7.09 4.00
Jindal Cotex 2017-12-14 10.79

4.96%

18.35 10.10
Jindal Drilling 2017-11-08 158.20

1.38%

209.50 137.05
Jindal Leasefin 2017-11-10 15.80

0%

17.45 13.12
Jindal Photo 2017-11-14 76.15

0.2%

123.25 60.85
Jindal Poly Inv 2017-11-14 65.00

0.46%

108.70 50.25
Jindal PolyFilm 2017-11-13 400.45

0.09%

476.10 300.00
Jindal Saw 2017-11-07 127.50

1.67%

133.60 48.90
Jindal Stainles 2017-11-14 108.05

0.42%

126.00 31.10
Jindal Steel 2017-11-09 171.60

-1.01%

177.25 64.25
JITF Infralogis 2017-11-08 48.35

-3.2%

84.60 10.00
Jiya Eco 2017-11-14 48.00

2.67%

73.80 41.00
JJ Exporters 2017-11-14 4.00

0.25%

7.40 3.28
JK Agri Genetic 2017-10-24 1248.00

-0.89%

1355.00 413.50
JK Bank 2017-10-27 74.60

0.4%

95.65 54.60
JK Lakshmi Cem 2017-11-08 395.55

0.04%

535.00 357.45
JK Paper 2017-11-13 122.90

3.67%

129.20 73.55
JK Tyre & Ind 2017-11-14 145.65

-0.41%

186.55 106.00
JL Morison 2017-11-16 1483.65

5%

1675.00 980.00
JLA Infraville 2017-11-15 2.92

0%

10.60 1.85
JM Financial 2017-10-16 151.80

0.56%

190.95 59.45
JMC Projects 2017-11-13 564.95

4.09%

570.80 183.00
JMD Telefilms 2017-11-14 2.24

1.82%

3.23 1.96
JMDE Packaging 2017-11-13 0.48

4.35%

JMG Corporation 2017-11-14 1.25

0%

1.33 1.01
JMT Auto 2017-11-17 5.41

0.93%

26.10 3.45
Jocil 2017-11-14 184.55

2.16%

248.00 153.00
Johnson Control 2017-11-07 2515.00

1.08%

2775.00 1280.00
Joindre Capital 2017-11-14 33.00

0.61%

41.50 13.30
Jointeca Edu 2017-11-06 10.45

0%

20.00 8.00
Jolly Plastic 2017-11-14 122.00

0%

310.00 49.50
Josts Engineers 2017-11-08 930.95

3.16%

1233.52 568.94
JPT Securities 2017-11-13 13.51

-4.99%

24.00 13.05
JSL Industries 2017-11-07 109.50

0%

178.00 100.80
JSW Energy 2017-11-01 83.00

5.53%

88.40 53.65
JSW Holdings 2017-11-02 1851.20

-1.1%

2007.00 1230.90
JSW Steel 2017-10-31 267.05

-0.43%

277.00 156.50
JTL Infra 2017-10-16 110.00

-1.96%

115.00 41.25
Jubilant Food 2017-10-26 1713.00

-0.85%

1799.00 761.00
Jubilant Ind 2017-10-27 219.25

0.27%

418.00 200.05
Jubilant Life 2017-10-28 648.50

1.83%

879.10 552.40
Jumbo Finance 2017-11-13 0.00

0%

Junction Fabric 2017-10-28 25.00

0%

40.00 20.00
Jupiter Infomed 2017-11-15 75.00

-4.82%

93.00 54.00
Just Dial 2017-11-06 528.65

0.2%

619.45 318.20
Jyothy Labs 2017-11-07 376.00

2.3%

441.00 318.00
Jyoti Resins 2017-11-14 57.00

0%

224.95 57.00
Jyotirgamya Ent 2017-11-06 13.77

0%

13.77 12.50
K K Fincorp 2017-11-14 6.48

0%

6.48 5.00
K.P. Energy 2017-11-14 260.00

-3.7%

370.00 92.00
Kabra Comm 2017-11-14 13.77

0%

13.77 13.77
Kailash Auto 2017-11-20 0.64

0%

5.18 0.64
Kaira Can 2017-11-10 1297.80

5%

1336.50 799.00
Kaiser Corp 2017-11-13 2.91

0%

6.47 2.91
Kajal Synthetic 2017-11-13 0.00

0%

Kajaria Ceramic 2017-10-30 726.75

1.22%

787.55 437.30
Kakatiya Cement 2017-11-29 372.00

-0.52%

448.90 220.80
Kakatiya Tex 2017-11-14 3.09

0%

7.25 3.09
Kalpa comm 2017-11-10 22.50

0%

152.40 22.50
Kalpataru Power 2017-11-13 436.10

3.38%

440.50 218.00
Kalyani Forge 2017-11-17 320.50

1.68%

409.00 266.80
Kalyani Invest 2017-11-09 2499.00

4.65%

2575.00 1100.00
Kalyani Steels 2017-11-09 376.45

-0.7%

469.15 269.00
Kalyanpur Cem 2017-11-10 8.97

0%

9.45 8.97
Kama Holdings 2017-11-07 2979.75

5.78%

3501.00 2222.25
Kamat Hotels 2017-11-18 123.75

-0.2%

141.00 25.50
Kamdhenu 2017-11-29 205.00

0.24%

236.00 62.00
Kandagiri Spin 2017-11-13 40.00

0%

64.85 35.00
Kanel Ind 2017-11-14 3.61

0%

5.20 2.59
Kanika Infocom 2017-11-14 0.19

0%

0.20 0.19
Kanoria Chem 2017-11-14 92.60

-0.16%

99.80 69.00
Kanpur Plast 2017-11-13 131.65

6.6%

179.85 90.00
Kansal Fibres 2017-11-14 5.55

0%

7.07 5.29
Kanungo Financi 2017-11-14 12.50

0%

12.50 10.00
Kapashi Com 2017-11-14 42.15

1.93%

Kapil Raj Finan 2017-11-14 30.00

0%

34.90 12.53
Kappac Pharma 2017-11-13 112.85

0%

734.75 112.85
Karma Energy 2017-11-17 39.75

-3.99%

74.85 33.00
Karnataka Bank 2017-10-13 160.05

1.01%

181.15 106.00
Karnavati Fin 2017-11-14 27.90

4.89%

35.75 9.70
Karnimata Cold 2017-11-14 9.61

0%

14.00 8.32
Karur Vysya 2017-11-14 123.45

2.07%

150.19 75.61
Karuturi Global 2017-11-14 1.23

-3.15%

2.00 1.02
Katare Spinning 2017-11-13 16.50

0%

31.80 14.40
Kausambi Vanij 2017-11-14 3.47

0%

30.57 2.39
Kaushalya Infra 2017-11-14 2.72

0%

6.49 2.60
Kaveri Seed 2017-10-27 562.15

0.44%

708.10 358.40
Kavit Ind 2017-11-13 21.00

2.79%

42.00 13.05
Kavita Fabrics 2017-11-13 7.35

-1.87%

10.74 7.31
Kay Power 2017-11-14 6.08

-1.94%

7.93 3.07
Kaya 2017-10-31 910.00

0.32%

1203.30 650.00
Kaycee Ind 2017-11-14 5180.00

-0.38%

6166.30 2770.00
KBS India 2017-11-27 2.37

0%

4.20 1.86
KCP 2017-11-30 120.00

-1.32%

137.95 82.90
KCP Sugar 2017-11-09 30.50

2.35%

42.90 26.80
KEC Intl 2017-11-06 307.70

0.97%

337.95 130.50
Keerthi Ind 2017-12-11 181.10

0.03%

214.00 103.00
KEI Industries 2017-11-13 335.00

0.6%

371.95 108.10
KELTECH Energ 2017-11-03 1350.00

3.65%

2169.00 570.00
Kemistar Corp 2017-11-10 17.20

0%

17.20 13.51
Kennametal 2017-11-07 687.70

0.23%

744.00 555.00
Kerala Ayur 2017-11-11 95.65

4.99%

122.80 64.00
Kernex Micro 2017-11-20 45.00

1.12%

60.00 31.50
Kesar Terminals 2017-11-23 203.85

-0.68%

250.00 167.05
Kesoram 2017-11-10 129.30

0.82%

173.40 119.60
Kewal Kiran 2017-10-14 1887.10

0.37%

1980.00 1575.00
Key Corporation 2017-10-31 21.50

0%

30.00 10.82
Keynote Corp 2017-12-01 68.50

0%

97.90 38.00
KG Denim 2017-11-17 61.65

0.9%

107.70 55.00
KGN Enterprises 2017-11-13 4.95

0%

8.20 4.37
KGN Industries 2017-11-13 1.89

1.61%

2.76 1.50
Khaitan 2017-11-10 21.00

5%

24.50 9.50
Khaitan Chem 2017-11-21 21.75

-1.58%

28.60 12.60
Khaitan Elec 2017-11-08 13.95

0%

46.50 9.47
Khandel Ext 2017-11-18 8.67

4.96%

Khandwala Sec 2017-11-13 13.25

1.92%

18.00 12.52
Khemani Distrib 2017-11-13 176.00

0%

176.00 50.05
Khoday India 2017-11-14 71.45

5%

73.80 54.10
Khoobsurat 2017-12-12 0.20

0%

2.05 0.20
Kiduja India 2017-11-14 20.85

0%

24.10 9.58
KIFS Financial 2017-11-14 88.85

0%

102.25 22.85
Kilburn Chem 2017-11-10 77.10

4.19%

81.40 32.00
Kilburn Engg 2017-11-13 77.50

-1.71%

93.50 45.00
Kilburn Office 2017-11-10 4.54

0%

4.63 2.37
Kilitch Drugs 2017-11-14 86.55

-1.93%

92.00 32.85
Kilpest (I) 2017-11-11 110.85

3.7%

110.85 16.26
Kinetic Trust 2017-11-11 8.25

0%

13.69 8.25
Kingfa Science 2017-11-24 836.90

-0.96%

1075.17 615.00
KIOCL 2017-11-13 422.60

-4.83%

506.45 84.10
Kiran Syntex 2017-11-08 2.42

0%

4.20 2.00
Kiran Vyapar 2017-11-11 143.10

-0.9%

168.70 95.20
Kiri Industries 2017-11-27 577.45

0.17%

624.00 227.05
Kirloskar Bros 2017-11-11 269.00

-1.27%

297.00 143.55
Kirloskar Ferro 2017-11-03 92.20

0.38%

112.00 72.00
Kirloskar Ind 2017-11-01 1458.00

3.14%

1671.00 737.00
Kirloskar Oil 2017-10-13 351.20

-2.04%

417.75 309.00
Kirloskar Pneum 2017-10-11 860.00

-1.82%

1389.90 695.05
Kitex Garments 2017-11-04 304.50

0.25%

446.00 198.00
KJMC Corporate 2017-11-14 25.60

4.92%

29.05 13.80
KJMC Fin Ser 2017-11-14 24.50

4.93%

30.55 19.80
Kkalpana Ind 2017-11-14 34.05

-2.71%

54.50 25.05
Kkalpana Plas 2017-11-13 6.69

0%

7.60 6.38
KKV Agro Powers 2017-11-09 405.00

9.46%

405.00 325.00
KLG Capital 2017-11-14 9.69

-5%

20.50 8.00
KLK Electrical 2017-11-15 11.20

0%

14.65 6.75
KLRF 2017-11-10 93.00

-0.8%

138.00 66.00
KM Sugar Mills 2017-11-10 21.60

5.11%

37.50 16.03
KMC Speciality 2017-11-11 23.40

4.93%

30.90 9.00
KMF Builders 2017-11-14 4.90

0%

5.40 4.14
KMG Milk Food 2017-11-14 30.00

0%

36.55 19.20
KMS Medisurgi 2017-11-14 30.10

0%

32.80 30.00
KND Engineering 2017-12-01 11.05

-7.92%

Knitworth Expor 2017-11-14 0.00

0%

KNR Construct 2017-11-14 275.75

1.77%

292.90 132.00
Kohinoor Foods 2017-11-14 70.15

-3.44%

95.60 44.00
Kokuyo Camlin 2017-11-08 108.80

5.17%

119.80 77.05
Kolte-Patil 2017-11-07 327.05

1.63%

331.90 78.75
Kome-On Communi 2017-10-23 1.15

-1.71%

4.75 1.15
Kore Foods 2017-10-31 3.42

0%

3.60 2.12
Kosian Finance 2017-11-14 2.66

0%

2.66 2.42
Kotak Mahindra 2017-10-25 1018.35

-0.72%

1114.35 710.90
Kothari Ind 2017-11-28 1.20

20%

Kothari Product 2017-11-13 198.80

2.37%

232.00 166.00
Kothari World 2017-11-10 56.50

0%

88.20 54.15
Kovai Medical 2017-11-10 1154.00

-0.39%

1480.00 827.00
Kovalam Investm 2017-11-14 0.26

4%

KPIT Tech 2017-10-31 178.45

4.2%

179.30 104.60
KPR Mill 2017-10-30 715.00

1.11%

882.00 501.00
KRBL 2017-11-08 636.95

0.05%

672.90 228.90
Krebs Biochem 2017-11-13 109.70

-2.49%

121.45 74.15
Kreon Fin Serv 2017-11-13 3.56

0%

7.20 3.39
Krishana Phosch 2017-11-13 36.00

0%

39.80 30.00
Krishna Capital 2017-11-10 6.12

4.62%

8.17 4.75
Krishna Filamen 2017-11-13 8.92

0%

11.50 8.92
Krishna Life 2017-11-10 0.20

0%

0.30 0.15
Krishna Prasad 2017-11-14 36.00

1.41%

39.35 7.10
KS Oils 2017-11-15 0.44

0%

1.10 0.41
KS Oils 2017-10-30 0.44

0%

1.10 0.41
KS Oils 2017-10-03 0.44

0%

1.10 0.41
KSB Pumps 2017-11-02 866.00

1.91%

931.00 600.00
KSE 2017-11-14 2040.00

-1.95%

2168.60 572.00
Kshitij Invt 2017-11-13 0.00

0%

Kshitiz Leasing 2017-11-14 243.40

1.99%

KSK Energy Vent 2017-11-11 7.48

-0.4%

24.00 6.49
KSL & Ind 2017-11-10 14.10

0%

20.70 13.90
Kuantum Papers 2017-11-07 760.00

-1.17%

912.00 350.10
Kunststoffe Ind 2017-11-10 27.10

4.43%

60.60 21.40
Kuwer Ind 2017-12-08 7.70

0%

8.78 5.20
Kwality 2017-11-14 108.50

0.6%

169.05 95.50
Kwality Credit 2017-11-10 8.62

0%

14.26 8.62
Kwality Pharmac 2017-11-14 58.90

-4.92%

65.00 29.35
KZ Leasing 2017-11-10 8.50

0%

13.95 7.77
L&T Finance 2017-10-26 180.20

1.09%

213.60 83.95
L&T Finance 2017-10-24 180.20

1.09%

213.60 83.95
L&T Infotech 2017-11-06 995.10

0.35%

1008.60 595.00
L&T Technology 2017-11-07 910.00

-0.67%

947.45 671.00
La Opala RG 2017-11-08 544.40

2.66%

603.10 438.00
Labh Construct 2017-11-28 4.50

-18.18%

Ladderup Fin 2017-11-14 20.60

0%

32.35 16.45
Laffans Petro 2017-11-14 26.50

-4.33%

29.20 12.27
Lahoti Over 2017-11-13 24.45

-2.59%

32.50 17.50
Lakhotia Poly 2017-11-14 8.10

0%

8.10 7.50
Lakshmi Energy 2017-11-14 31.40

0.64%

77.00 27.20
Lakshmi Finance 2017-11-04 88.00

-0.56%

118.10 45.70
Lakshmi Machine 2017-10-30 5800.15

-0.04%

6429.50 3824.80
Lakshmi Mills 2017-12-13 2711.00

0.15%

3099.95 1940.00
Lakshmi Vilas 2017-10-11 185.35

3.03%

209.80 133.40
Lambodhara Text 2017-11-21 71.50

0.42%

93.50 52.55
Lancer Containe 2017-11-14 167.10

5%

167.10 23.10
Lanco Infratech 2017-11-14 0.81

-2.41%

4.60 0.75
Landmark Prop 2017-11-06 5.19

-0.19%

6.49 2.70
Larsen 2017-11-11 1216.30

-0.41%

1274.00 868.04
Laser Diamonds 2017-11-13 0.77

0%

0.90 0.77
Laurel Organics 2017-12-05 28.00

4.87%

31.10 12.95
Laurus Labs 2017-11-09 530.00

0.8%

634.00 428.00
Laxmi Cotspin 2017-11-13 17.15

-3.92%

21.35 14.00
Lead Financial 2017-11-13 5.27

-4.87%

7.71 5.24
Leading Leasing 2017-11-13 15.80

0%

16.80 10.00
Lee and Nee 2017-10-25 2.83

-3.74%

4.48 1.91
LEEL 2017-11-14 287.65

0.45%

340.40 168.00
Leena Cons 2017-11-10 13.09

0%

11.90 11.34
LG Balakrishnan 2017-10-31 923.00

-0.42%

1022.25 512.05
LGB Forge 2017-10-31 3.87

0%

8.10 2.72
Liberty Shoes 2017-11-07 248.50

-1.55%

308.90 133.50
Libord Finance 2017-10-30 11.50

0%

12.12 6.90
Libord Sec 2017-11-13 8.15

0.62%

10.75 6.80
LIC Housing Fin 2017-10-30 601.50

0.53%

794.10 475.50
Linaks Micro 2017-11-13 0.46

0%

0.63 0.42
Linde India 2017-10-27 512.10

-0.41%

554.90 322.20
Link Pharmachem 2017-11-14 19.00

-2.56%

20.70 10.45
Linkhouse Ind 2017-11-14 0.69

0%

1.34 0.59
LKP Finance 2017-11-13 117.95

-0.51%

170.00 61.00
LKP Securities 2017-11-10 22.00

0.92%

25.16 6.37
Lloyd Rock 2017-11-14 0.00

0%

Lloyds Metals 2017-10-25 19.00

-1.55%

23.00 10.88
Lloyds Steels 2017-11-10 2.00

1.01%

2.50 1.25
LN Industries 2017-11-14 2.19

0%

5.44 2.19
Lohia Sec 2017-11-14 49.85

0%

75.20 47.00
Lotus Chocolate 2017-11-13 19.00

0%

51.00 16.15
Lotus Eye Care 2017-11-14 34.65

5%

42.65 17.80
Loyal Equip 2017-11-10 40.50

-1.1%

42.67 12.00
LT Foods 2017-11-14 69.45

-1.91%

84.70 23.50
Ludlow Jute 2017-10-25 83.55

-0.89%

132.00 74.55
Luharuka Media 2017-11-13 0.62

0%

0.72 0.58
Lumax Auto Tech 2017-12-04 622.40

-0.13%

650.00 412.90
Lumax Inds 2017-11-04 1903.00

1.29%

2023.30 685.05
Lupin 2017-10-30 827.65

-0.05%

1572.25 818.55
LWS Knitwear 2017-11-14 10.67

0%

10.67 2.81
Lycos Internet 2017-11-11 5.60

0.72%

10.70 5.45
Lyka Labs 2017-11-24 63.60

-0.47%

71.40 38.65
Lykis 2017-11-14 46.50

4.97%

63.80 37.30
Lynx Machinery 2017-11-10 39.60

0%

69.50 39.60
Lypsa Gems 2017-11-10 38.90

2.5%

55.45 34.25
M&M 2017-11-10 1419.80

-0.68%

1459.50 1165.00
M&M Financial 2017-10-25 437.65

1.14%

455.80 256.90
M.D. Inducto 2017-11-14 144.00

1.05%

178.00 39.50
M3 Global Fin 2017-10-30 29.65

0%

29.65 12.01
Machino Plastic 2017-11-13 224.00

0%

341.75 140.00
Mackinnon Mack 2017-12-14 2.98

19.68%

Mackinnon Mack 2017-10-27 2.98

19.68%

Macro (Int) Exp 2017-11-14 16.00

0%

32.10 10.90
Madhav Marbles 2017-11-11 64.00

-0.39%

79.80 47.00
Madhucon Proj 2017-11-13 32.00

-1.84%

65.40 24.90
Madhusudan Ind 2017-11-13 22.90

-4.58%

30.50 11.20
Madhusudan Sec 2017-11-15 6.32

0%

62.25 6.32
Madhya Bharat A 2017-11-13 66.00

0%

70.00 34.10
Mafatlal Financ 2017-10-30 0.95

-5%

Mafatlal Ind 2017-11-10 338.90

-3.25%

372.00 237.00
Magadh Sugar 2017-11-07 221.55

0.8%

364.00 10.00
Magma Fincorp 2017-11-09 169.20

0.12%

191.40 87.50
Magna Electro 2017-11-11 200.00

0.15%

210.00 142.85
Magna Electro 2017-11-09 200.00

0.15%

210.00 142.85
Magnanimous 2017-11-14 2.89

4.71%

Magnum Ventures 2017-11-10 13.40

-1.11%

23.85 3.06
Magnus Plastics 2017-11-13 17.00

0%

17.00 17.00
Mah Polybutenes 2017-11-14 0.38

0%

0.55 0.33
Mah Scooters 2017-10-14 2740.00

-1.69%

3441.65 1484.00
Mah Seamless 2017-11-08 492.00

-0.28%

512.95 213.45
Mahaan Foods 2017-11-14 15.45

4.75%

22.40 9.46
Mahan Ind 2017-12-13 0.49

0%

0.64 0.49
Mahanagar Gas 2017-11-08 1088.05

-1.04%

1345.00 720.00
Mahanivesh 2017-10-31 431.00

0%

635.00 412.20
Mahasagar Trav 2017-11-14 8.11

0%

11.49 4.80
Mahashree Trad 2017-11-06 14.52

0%

Mahaveer Info 2017-11-13 3.99

0%

8.00 2.13
Mahavir Impex 2017-11-13 1.05

0%

1.15 0.55
Mahavir Ind 2017-11-11 4.82

-4.93%

8.85 3.93
Maheshwari Logi 2017-11-13 149.10

0.64%

204.35 68.00
Mahindra CIE 2017-10-24 243.55

1.37%

266.50 174.45
Mahindra Holida 2017-11-01 338.10

-2.38%

469.00 262.65
Mahindra Life 2017-10-30 447.65

-0.35%

528.10 319.53
Mahindra Logist 2017-12-01 427.20

0.36%

432.00 405.00
Maithan Alloys 2017-11-09 651.55

-0.88%

680.00 252.80
Maitri 2017-11-14 8.50

0%

8.89 7.60
Majesco 2017-11-07 530.10

1.5%

591.00 300.00
Majestic Auto 2017-11-14 134.00

-2.19%

156.00 95.55
Majestic Resear 2017-11-09 370.00

1.09%

408.00 58.25
Makers Labs 2017-11-14 95.70

-1.24%

144.00 72.00
Malabar Trading 2017-11-14 3.36

0%

134.40 2.78
Man Industries 2017-11-13 113.85

5.76%

116.50 42.90
Man Infra 2017-11-13 60.65

-1.86%

71.20 36.90
Manaksia 2017-11-21 69.00

0.88%

86.00 47.00
Manaksia Alumin 2017-11-22 11.30

4.73%

11.50 5.25
Manaksia Coated 2017-11-22 13.65

0.37%

16.00 6.85
Manaksia Steels 2017-11-21 43.15

-0.46%

54.55 8.96
Manappuram Fin 2017-11-07 102.50

-1.01%

112.55 60.90
Manas Propertie 2017-11-14 370.00

0%

380.00 360.00
Mandhana Ind 2017-11-07 7.44

-0.13%

47.60 5.29
Mangal Credit 2017-11-14 2.47

4.22%

9.92 1.57
Mangalam Cement 2017-11-11 355.00

0.88%

407.00 254.90
Mangalam Drugs 2017-11-20 161.60

-2.27%

214.85 122.90
Mangalam Ind 2017-10-25 1.95

2.63%

2.92 1.03
Mangalam Organ 2017-11-14 154.75

-2.76%

167.90 26.20
Mangalam Seeds 2017-11-13 120.00

-1.23%

241.00 55.50
Mangalore Chem 2017-10-26 71.50

-0.21%

85.95 39.20
Mangalya Soft 2017-10-31 1.34

0%

2.71 1.34
Manipal Finance 2017-11-14 5.59

0%

5.88 5.59
Manomay Tex Ind 2017-11-14 36.30

-0.14%

39.00 30.00
Manpasand Bever 2017-11-14 404.10

-0.44%

511.83 265.53
Manraj Hsg Fin 2017-10-30 17.00

0%

17.00 17.00
Mansoon Trading 2017-11-14 0.00

0%

Manugraph Ind 2017-11-23 52.50

11.7%

70.50 44.00
Mapro Ind 2017-12-08 395.90

0%

493.40 179.00
Maral Finance 2017-11-14 1.00

0%

Maral Overseas 2017-11-01 42.45

4.3%

53.30 25.55
Marathon Realty 2017-11-13 492.85

4.62%

514.70 203.00
Marathwada Ref 2017-11-14 337.25

0%

410.00 337.25
Mardia Samyoung 2017-11-08 2.85

0%

4.14 2.85
Marg 2017-11-21 14.00

-2.37%

18.35 7.50
Marg Projects 2017-11-14 11.60

0%

11.60 8.22
Marg Techno Pro 2017-10-30 10.00

0%

10.00 10.00
Margo Finance 2017-11-06 14.00

0%

15.46 9.10
Marico 2017-10-30 304.45

0.71%

347.80 235.15
Market Creat 2017-11-07 6.02

0%

6.25 3.24
Marksans Pharma 2017-11-13 41.05

-0.12%

58.25 35.75
Marsons 2017-11-14 5.25

-3.14%

18.60 5.00
Martin Burn Ltd 2017-11-14 30.40

4.83%

30.45 17.40
Maruti Sec 2017-10-30 3.30

0%

4.27 2.33
Maruti Suzuki 2017-10-27 8481.85

-0.38%

8531.50 4999.80
MAS Financial S 2017-11-08 616.00

-0.09%

701.30 459.00
Mastek 2017-10-26 376.00

-4.01%

402.00 121.85
Master Chemical 2017-11-14 28.20

1.99%

Master Trust 2017-11-14 65.70

0%

80.90 22.00
Mathew Easow 2017-11-13 22.75

0%

113.90 12.60
Matra Realty 2017-11-13 0.58

0%

0.75 0.37
Matrimony.com 2017-11-16 870.00

-0.92%

985.00 775.35
Max Financial 2017-11-13 565.40

-3.33%

683.20 482.00
Max India 2017-11-01 132.65

-2.82%

164.30 119.00
Max Ventures an 2017-10-31 79.35

-1.06%

113.50 46.00
Maximus Interna 2017-11-08 33.00

6.45%

33.00 25.05
Mayukh Dealtrad 2017-11-09 10.00

0%

10.00 10.00
Mayur Floorings 2017-10-28 5.52

-4.83%

Mazda Propertie 2017-11-14 0.00

0%

MB Parikh Fin 2017-11-11 7.00

0%

8.36 4.00
MBL Infra 2017-11-11 24.40

4.95%

94.25 20.80
McDowell Hold 2017-11-14 47.50

-2.86%

57.90 30.20
Mcleod 2017-11-10 194.45

-0.84%

204.40 143.20
Mcnally Bh Engg 2017-11-14 58.60

-0.34%

79.50 37.60
MCX India 2017-10-13 950.05

-0.5%

1411.40 924.50
Medi-Caps 2017-11-13 27.85

8.37%

34.55 19.55
Media Matrix 2017-11-14 7.00

2.64%

11.00 5.33
Medicamen Bio 2017-11-10 655.95

-1.23%

681.95 198.70
Medinova Diag 2017-11-13 24.00

0%

48.90 13.80
Meenakshi Ent 2017-11-14 20.70

0%

365.00 20.70
Meenakshi Steel 2017-11-14 0.00

0%

Meera Industrie 2017-10-10 220.50

5%

236.75 30.55
Mefcom Agro Ind 2017-11-14 5.35

0%

6.61 3.50
Mega Corp 2017-11-14 0.66

0%

1.09 0.35
Mega Fin 2017-11-13 9.05

0%

9.07 9.07
Mega Nirman and 2017-11-15 43.35

-4.93%

132.05 43.35
Megasoft 2017-11-13 13.20

-0.75%

24.95 11.50
Meghmani Organi 2017-11-08 111.85

2.15%

129.40 36.30
Meglon Infra 2017-11-14 13.50

0%

17.35 11.45
Megri Soft 2017-11-11 15.90

-0.63%

16.05 14.45
Mehta Housing 2017-11-14 7.50

-3.6%

12.60 7.50
Mehta Integrate 2017-11-14 5.88

0%

7.16 3.12
Mehta Sec 2017-11-14 6.48