Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-02-09 34.30

0.59%

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

1.95%

35.30 15.90
3i Infotech 2017-01-23 4.73

-1.25%

7.20 3.75
3M India 2017-02-09 10960.65

-0.88%

15200.00 9405.00
63 Moons Tech 2017-02-01 77.25

-0.19%

134.30 69.00
7Seas Tech 2017-02-14 14.94

0%

25.20 10.10
8K Miles Soft 2017-01-09 593.40

0.03%

956.25 478.13
A F Ent 2017-02-10 5.00

-1.57%

65.90 4.86
A Infra. 2017-02-14 45.60

0%

47.30 10.00
A K Spintex 2017-02-13 62.55

-4.94%

75.55 32.30
A.K.Capital Ser 2017-02-04 397.55

1.65%

447.20 176.00
A2Z Infra Eng 2017-02-13 45.20

2.38%

51.65 16.50
Aadhaar Venture 2017-02-13 1.14

-1.72%

1.50 1.10
Aadi Industries 2017-02-14 1.29

0%

3.17 1.08
Aagam Capital 2017-01-27 46.50

0%

192.00 30.45
Aamcol Tools 2017-02-10 32.00

0%

61.50 29.60
Aananda Lakshmi 2017-02-14 3.47

0%

9.92 3.30
AAR COMMERCIAL 2017-02-13 10.00

0%

10.00 10.00
Aarey Drugs 2017-01-18 95.95

0.26%

98.00 16.30
Aarti Drugs 2017-02-08 573.60

1.34%

684.00 431.10
Aarti Ind 2017-02-06 782.95

0.06%

805.00 417.00
AARV Infratel 2017-02-14 2.25

0%

3.05 0.90
Aarvee Denim 2017-02-11 73.60

1.94%

110.90 47.00
Aashee Infotech 2017-02-14 2.48

0%

2.48 1.54
Aaswa Trading 2017-02-10 15.43

4.97%

Aayush Food 2017-02-10 28.45

0%

45.45 10.00
AB Nuvo 2017-02-14 1573.45

1.33%

2364.00 685.00
Aban Offshore 2017-02-03 222.90

2.04%

286.00 142.50
ABans Enterpris 2017-01-31 5.07

0%

5.07 2.07
ABB India 2017-02-09 1192.65

0.6%

1432.70 950.00
Abbott India 2017-02-06 4797.40

6.4%

6050.00 4351.00
ABC Gas 2017-02-14 14.80

0%

33.75 13.70
ABC India 2017-02-14 89.70

1.93%

114.80 70.00
ABG Shipyard 2017-03-21 22.30

-4.9%

86.40 19.95
Abhijit Trading 2017-02-03 10.00

0%

10.00 10.00
Abhinav Capital 2017-02-08 90.00

0%

96.00 86.00
Abhinav Leasing 2017-02-13 18.45

-3.66%

23.70 14.80
Abhishek Corp 2017-02-13 1.60

-4.19%

3.23 0.95
Abhishek Finle 2017-01-19 5.18

0%

6.15 3.29
Abhishek Infra 2017-02-13 16.10

0%

64.50 10.00
ABM Inter 2017-01-23 45.35

4.98%

213.60 10.00
ABM Knowledg 2017-02-04 145.05

-0.14%

176.00 90.00
ACC 2017-02-03 1401.65

1.09%

1738.00 1173.25
Accel Frontline 2017-02-04 67.85

-0.15%

92.85 37.20
Accel Transmati 2017-02-08 5.35

0%

10.08 4.52
Accelya Kale 2017-02-07 1415.60

1.07%

1864.00 787.25
ACE Edutrend 2017-02-10 2.09

0%

3.41 1.47
Ace Men Engg Wo 2017-02-02 21.90

-0.45%

22.00 10.00
Ace Software 2017-02-13 10.00

0%

Achal Invest 2017-02-13 4.76

-1.04%

51.15 4.30
ACI Infocom 2017-02-10 6.84

-2.29%

10.75 4.68
Acknit Knitting 2017-02-14 102.90

-4.06%

154.90 64.85
Acme Resources 2017-02-14 13.86

0%

21.00 11.41
Acropetal Tech 2017-02-14 1.78

0%

4.16 1.32
Acrow India 2017-01-31 144.00

-4.32%

219.55 79.00
Acrysil India 2017-02-11 522.35

3.01%

685.00 470.00
Action Const 2017-02-07 53.40

1.62%

59.70 32.30
Action Financia 2017-02-14 6.57

0%

6.70 6.08
Ad Manum Fin 2017-01-31 27.35

0%

32.35 23.30
Adani Enterpris 2017-02-14 104.55

2.7%

105.25 58.35
Adani Ports 2017-02-14 325.10

0.84%

329.90 169.65
Adani Power 2017-01-20 39.90

1.4%

41.30 22.45
Adani Trans 2017-02-13 62.85

0.64%

144.70 26.30
Adarsh Mercant 2017-02-14 4.45

0%

10.00 3.50
Adarsh Plant 2017-02-11 8.24

1.73%

8.24 3.99
ADC India Comm 2017-01-27 252.40

-1.06%

327.00 220.00
Adcon Capital S 2017-02-14 0.00

0%

Addi Industries 2017-02-14 7.00

0%

8.08 3.63
ADF Foods 2017-02-10 166.05

0.06%

190.25 63.60
Adharshila Cap 2017-02-08 12.50

0%

12.50 10.00
Adhbhut Infra 2017-02-13 53.55

0%

53.55 40.00
Adhinath Textil 2017-02-14 5.30

3.92%

5.34 1.18
Adhunik Ind 2017-02-13 104.55

-1.69%

201.50 53.05
Adhunik Metalik 2017-02-13 7.26

-0.55%

18.75 5.77
Adi Rasayan 2017-02-14 39.65

0%

40.10 2.42
Adinath Bio-Lab 2017-02-10 0.30

0%

0.35 0.19
Adinath Exim 2017-01-24 20.00

2.56%

21.80 8.74
Adithya Aqua 2017-02-14 0.00

0%

Aditya Birla 2017-01-25 29.90

-1.48%

36.10 19.15
Aditya Birla F 2017-02-03 154.75

2.65%

263.00 124.00
Aditya Forge 2017-01-30 3.11

0%

4.51 2.42
Aditya Ispat 2017-02-13 4.47

0%

6.94 2.70
Aditya Spinners 2017-02-13 8.97

4.91%

8.97 3.29
Adlabs Ent 2017-02-03 83.25

-0.54%

145.40 68.00
Ador Fontech 2017-01-30 84.45

-0.47%

124.30 81.55
Ador Welding 2017-02-07 302.65

1.68%

364.00 231.70
Adore Multi 2017-02-08 20.00

0%

26.70 9.67
ADS Diagnostic 2017-02-10 11.34

0%

10.80 10.80
Advance Life 2017-02-15 15.20

-5%

33.65 8.63
Advance Meter 2017-02-13 24.45

2.3%

37.20 18.55
Advance Multi 2017-02-10 4.08

20%

Advance Petro 2017-02-10 22.60

0%

30.55 17.80
Advance Power 2017-02-14 1.82

-4.71%

2.39 1.65
Advanced Enzyme 2017-02-14 2128.05

-0.02%

2377.00 896.00
Advanced Micron 2017-02-14 5.42

-4.91%

10.60 5.00
Advani Hotels 2017-01-27 56.90

1.25%

66.20 43.40
Advent Computer 2017-02-13 2.78

4.91%

6.66 2.16
Advik Industrie 2017-02-10 36.90

-0.4%

46.10 10.00
Advik Labors 2017-02-14 6.49

4.85%

15.42 4.50
Aegis Logistics 2017-02-02 202.50

0.25%

212.50 81.00
Aftek 2017-02-14 1.63

0%

7.88 1.55
Agarwal Ind 2017-02-14 579.25

1.29%

588.90 108.00
AGC Networks 2017-02-09 87.40

1.86%

112.35 56.60
AGI Infra 2017-01-21 142.00

0%

142.00 75.00
Agio Paper 2017-02-11 1.62

4.52%

2.31 1.12
Agri-Tech 2017-01-28 39.35

3.55%

48.75 5.55
Agro Dutch Ind 2017-02-14 1.21

0%

4.41 1.21
Agro Tech Foods 2017-01-18 531.45

-0.2%

608.80 422.05
Ahluwalia 2017-02-13 317.80

0.84%

336.20 210.00
Ahmedabad St 2017-01-23 17.00

4.94%

24.40 14.75
AI Champdany 2017-02-10 27.70

-1.07%

40.85 18.60
AIA Engineering 2017-02-13 1495.95

-0.35%

1570.00 700.00
Aimco Pesticide 2017-02-14 78.75

0.9%

10485.76 28.55
Aishwarya Tele 2017-02-14 3.86

-2.03%

5.62 2.91
Ajanta Pharma 2017-01-24 1836.30

0.28%

2150.00 1103.00
Ajanta Soya 2017-02-14 52.55

2.94%

58.75 11.12
Ajcon Global 2017-02-09 17.85

0%

23.50 11.15
AJEL 2017-02-14 3.90

2.63%

5.69 1.90
Ajmera Realty 2017-02-03 206.75

1.32%

211.00 95.25
Ajwa Fun World 2017-02-14 28.15

0%

29.60 12.50
Akar Tools 2017-02-14 59.85

-0.08%

64.95 33.10
Aksh Optifibre 2017-02-14 22.30

-0.89%

30.80 12.15
AksharChem 2017-01-23 732.60

1.1%

791.55 130.30
Akzo Nobel 2017-01-31 1729.40

5.35%

1862.25 1204.00
Alan Scott Ind 2017-02-13 8.37

0%

22.75 8.31
Alankit 2017-01-30 17.95

-7.47%

42.70 14.13
Albert David 2017-02-13 323.90

2.53%

436.50 238.20
Alchemist 2017-02-10 26.65

-2.74%

37.90 18.50
Alchemist Corp 2017-02-10 4.82

0%

15.22 4.82
Alchemist Real 2017-02-10 3.16

4.98%

4.32 2.40
Alembic 2017-01-19 36.45

-0.41%

52.25 32.00
Alembic Pharma 2017-01-25 595.65

0.75%

727.25 514.35
Alexander Stamp 2017-02-06 56.60

1.25%

130.95 35.75
Alfa ICA 2017-02-09 43.50

3.57%

57.60 16.89
Alfa Transforme 2017-02-10 19.60

-2.97%

28.60 17.55
Alfavision Sec 2017-02-14 62.35

0%

79.00 60.20
Alfred Herbert 2017-02-02 549.00

0%

646.40 335.00
Alicon Castallo 2017-01-30 407.35

1.43%

491.00 242.20
Alka Diamond 2017-01-24 13.18

0%

19.65 13.18
Alka India 2017-02-13 0.19

0%

0.26 0.10
Alka Secur 2017-02-13 0.26

-3.7%

0.30 0.19
Alkali Metals 2017-01-20 78.00

2.56%

107.70 35.95
Alkem Lab 2017-02-10 2182.75

0.6%

2217.00 1050.00
Alkyl Amines 2017-02-01 391.60

5.1%

409.75 279.60
Allahabad Bank 2017-02-13 69.50

0.51%

221.05 39.50
Allcargo 2017-02-13 165.05

0.46%

428.00 135.00
Alliance Integ 2017-02-13 141.50

3.13%

141.50 90.60
Allied Computer 2017-02-13 1.26

-1.56%

1.50 0.50
Allied Digital 2017-02-13 29.65

0.51%

64.80 25.85
ALLSEC Tech 2017-02-06 389.55

3.07%

464.00 90.40
Allsoft Corp 2017-02-13 5.00

-11.5%

Almondz Global 2017-02-10 14.40

5.49%

19.80 7.80
Alna Trading 2017-02-01 28.95

0%

Alok Industries 2017-02-13 3.01

0.33%

7.42 2.35
Alora Trading 2017-02-14 23.00

-0.65%

25.50 10.00
Alpa Labs 2017-02-06 41.00

0.24%

93.00 26.55
Alpha Graphic 2017-02-06 2.39

0%

29.55 2.28
Alpha Hi-Tech 2017-01-11 0.87

0%

4.56 0.71
Alphageo 2017-02-10 902.05

0.02%

1145.50 379.25
Alpine Hsg 2017-02-14 28.45

-1.73%

40.00 19.30
Alps Industries 2017-02-13 6.76

0.3%

10.35 3.70
Alps Motor Fin 2017-02-14 18.50

-0.54%

63.00 18.50
Alstone Text 2017-02-06 10.00

0%

10.00 10.00
Alufluoride 2017-02-04 63.85

-0.31%

69.95 15.24
Amal 2017-01-12 108.45

0%

108.45 23.65
Amalgamated Ele 2017-01-30 65.95

0%

69.60 62.85
Amani Trading 2017-02-10 63.20

0%

63.20 45.00
Amara Raja Batt 2017-01-22 881.00

1.36%

1077.00 747.76
Amardeep 2017-02-10 0.94

0%

5.06 0.94
Amarjothi Spin 2017-01-30 152.70

-0.59%

168.00 65.00
Amarnath Sec 2017-02-13 29.40

-0.68%

29.60 16.00
Amba Enterprise 2017-02-13 151.90

2.91%

226.55 70.39
Ambalal Sarabha 2017-02-09 12.00

-1.64%

15.49 4.15
Ambica Agar 2017-02-14 4.00

0%

9.99 3.70
Ambika Cotton 2017-02-01 1294.50

-0.13%

1346.00 735.00
Ambitious Plast 2017-02-10 2.37

0%

3.00 1.28
Ambuja Cements 2017-02-20 232.90

-0.11%

282.00 185.00
Amco India 2017-02-14 28.00

1.63%

28.85 12.37
AMD Industries 2017-02-10 28.80

1.95%

44.00 22.50
Amforge 2017-02-09 3.86

3.49%

6.20 2.28
Amines Plast 2017-02-13 33.00

0.61%

35.35 15.95
Amit Intern 2017-01-31 4.88

-0.41%

6.68 2.52
Amit Securities 2017-02-07 5.12

0%

5.14 4.43
Amit Spinning 2017-02-10 1.03

0%

1.15 0.74
Amrapali Ind 2017-02-09 4.20

0%

6.37 3.60
Amraworld 2017-02-10 0.37

0%

0.88 0.36
Amrit Corp 2017-01-30 457.70

1.49%

634.90 288.00
Amrutanjan Heal 2017-02-09 558.80

1.6%

662.00 376.60
Amtek Auto 2017-02-14 35.15

0.72%

56.20 26.05
Amulya Leasing 2017-02-10 323.65

-0.96%

449.00 95.25
Anand Projects 2017-02-13 18.30

1.95%

Anandam Rubber 2017-01-28 16.25

0%

24.80 11.50
Anant Raj 2017-02-10 48.10

0.73%

65.30 27.55
Ananthi Const 2017-02-14 1.10

0%

1.10 1.00
Anar Industries 2017-02-14 88.90

4.1%

128.00 25.25
Andhra Bank 2017-02-09 55.25

1.1%

69.80 41.75
Andhra Cement 2017-02-10 8.81

-2%

14.10 5.40
Andhra Petro 2017-02-11 26.20

0%

29.00 9.90
Andhra Sugar 2017-02-04 286.55

1.34%

309.00 102.00
Andrew Yule 2017-02-09 25.30

4.33%

33.85 18.15
ANG Industries 2017-02-14 9.94

1.12%

60.00 9.61
Anik Industries 2017-02-14 26.35

4.15%

37.70 18.95
Anil 2017-02-14 68.90

4.95%

439.00 54.10
Anil Special 2017-02-14 1.33

0%

2.38 1.21
Anjani Cement 2017-02-14 188.50

1.07%

198.00 90.64
Anjani Finance 2017-02-06 7.21

0%

7.58 1.82
Anjani Foods 2017-02-10 18.80

0%

18.80 4.56
Anjani Synth 2017-02-11 27.20

0%

34.55 13.60
Anka Ind 2017-02-13 10.84

0%

21.70 4.60
Ankit Metal 2017-02-14 1.76

0%

3.29 1.45
Ankush Finstock 2017-02-10 9.75

3.72%

22.00 5.23
Anna Finance 2017-01-27 9.39

0%

10.69 8.53
ANS Industries 2017-02-04 29.90

0%

30.00 23.50
Ansal Buildwell 2017-02-10 55.00

-0.99%

133.90 51.55
Ansal Housing 2017-02-10 22.70

-0.44%

32.25 15.50
Ansal Propertie 2017-02-07 15.17

-1.04%

26.70 13.00
Anshuni Com 2017-01-31 3.92

0%

208.00 8.95
Anshus Clothing 2017-02-14 1.69

-1.17%

18.38 1.60
Antarctica 2017-02-04 1.30

4%

1.65 0.50
Anubhav Industr 2017-02-14 12.35

0%

25.85 7.21
Anugraha Jewel 2017-02-11 2.00

-13.04%

Anuh Pharma 2017-02-13 199.40

-0.8%

344.00 159.00
Anukaran Commer 2017-02-10 0.28

0%

20.50 0.28
Anup Malleables 2017-02-14 17.50

0%

17.50 17.20
Anus Labs 2017-03-09 0.24

0%

0.74 0.19
Ap Tanneries 2017-02-14 6.70

0%

Apar Ind 2017-02-01 707.90

-0.2%

787.70 406.00
Apcotex Ind 2017-02-08 317.60

2.98%

435.00 181.50
Apis India 2017-02-10 17.70

0%

50.00 50.00
APL Apollo 2017-01-28 1120.40

2.24%

1172.45 531.25
Aplab 2017-02-10 27.00

0%

34.00 18.40
Aplaya Creation 2017-02-10 13.12

2.02%

41.90 10.85
APM Industries 2017-02-03 63.05

1.61%

76.85 48.50
Apollo Finvest 2017-02-14 14.70

5%

19.50 8.63
Apollo Hospital 2017-02-14 1186.50

0.33%

1544.00 1110.75
Apollo Sindoori 2017-02-11 605.00

3.42%

725.00 190.85
Apollo Tyres 2017-02-01 206.50

0.76%

235.00 127.95
Apple Credit 2017-02-09 1.60

-8.57%

Apple Finance 2017-02-14 2.95

0.34%

4.10 1.70
Appu Marketing 2017-01-25 323.15

0.25%

700.00 307.25
Apt Packagings 2017-02-14 19.74

5%

Apte Amalgam 2017-02-13 88.00

1.68%

107.00 73.80
Aptech 2017-01-24 229.55

0.61%

251.00 51.60
Aptus Ind 2017-02-14 2.72

0%

11.40 2.30
Apunka Invest 2017-02-08 12.50

0%

12.50 10.00
Aqua Pumps 2017-01-16 17.20

0%

20.20 8.65
Aravali Sec 2017-02-14 3.67

3.67%

6.41 2.48
ARC Finance 2017-02-13 13.10

0%

13.12 10.00
Arcee Ind 2017-02-14 2.45

0%

4.56 1.94
Archana Soft 2017-01-30 2.44

0%

4.92 1.40
Archidply Ind 2017-02-14 70.40

3.99%

79.70 39.45
Archies 2017-02-13 24.00

2.78%

34.35 18.70
Archit Organosy 2017-02-13 41.10

-2.26%

52.57 11.92
Arco Leasing 2017-01-27 0.00

0%

Arcotech 2017-02-14 501.45

-7.03%

811.45 290.00
Arcuttipore Tea 2017-02-14 4.64

0%

7.10 2.74
Ardi Investment 2017-02-14 2.75

4.96%

Arex Industries 2017-02-13 87.75

-4.93%

99.70 43.00
Arfin India 2017-02-11 496.40

0.28%

565.00 96.70
Aries Agro 2017-02-10 150.15

1.73%

195.90 63.75
Arihant Avenues 2017-02-10 8.16

0%

10.80 6.52
Arihant Capital 2017-02-04 52.50

-0.66%

68.25 18.10
Arihant Found 2017-02-14 51.00

-1.83%

75.65 32.45
Arihant Super 2017-02-11 107.75

0.09%

121.90 47.25
Arihant Tournes 2017-02-14 21.40

-4.89%

Arihants Sec 2017-02-04 7.66

0%

7.68 6.32
Aris Int 2017-02-03

%

Arman Financial 2017-02-10 199.10

0.03%

325.00 121.00
Arman Holdings 2017-02-13 110.00

0%

181.00 84.25
Arnav Corp 2017-02-14 1.60

0%

4.37 1.25
Arnold Holdings 2017-02-14 8.05

0.63%

17.20 4.43
Aro Granite 2017-01-25 71.80

-0.42%

91.40 37.00
Aroni Comm 2017-02-13 79.00

0%

142.00 68.90
Arrow Greentech 2017-02-13 439.30

3.85%

861.00 381.75
Arrow Textiles 2017-02-10 44.15

1.26%

59.70 26.40
Arshiya 2017-02-08 60.40

4.95%

78.25 16.00
ARSS Infra 2017-02-11 67.35

0.97%

113.95 27.00
Artech Power 2017-02-13 39.00

0%

63.00 20.80
Artefact 2017-02-03 30.40

0%

38.15 20.25
Artson Engg 2017-01-21 44.75

-1.97%

64.90 34.00
Aruna Hotels 2017-02-10 5.00

-3.47%

Arunjyoti Enter 2017-02-14 7.50

0%

13.95 5.53
Arvind 2017-01-25 388.80

0.43%

423.60 235.90
Arvind Smart 2017-01-27 85.70

7.6%

125.20 62.00
Aryaman Fin Ser 2017-02-14 22.50

0%

26.60 12.65
Asahi Fibres 2017-02-10 2.94

0%

3.90 2.94
Asahi India 2017-02-15 211.75

0.98%

219.90 135.00
Asahi Infra 2017-02-14 1.01

-1.94%

1.56 1.00
Asahi Songwon 2017-01-31 268.10

0.19%

275.90 108.50
Aseem Global 2017-02-14 2.69

4.67%

3.36 2.00
Ashapura Intima 2017-02-09 382.50

0.31%

480.50 230.10
Ashapura Mine 2017-02-14 67.15

4.03%

100.60 52.95
Ashari Agencies 2017-02-13 10.00

0%

10.00 10.00
Ashiana Agro 2017-02-08 2.32

-4.92%

2.49 1.39
Ashiana Housing 2017-02-14 218.95

3.84%

220.00 115.80
Ashiana Ispat 2017-02-14 19.75

0%

19.75 7.19
Ashika Credit 2017-01-30 28.70

0%

36.30 19.60
Ashika Credit 2017-01-10 28.70

0%

36.30 19.60
Ashima 2017-02-11 14.60

1.74%

21.85 9.45
Ashirwad Steel 2017-01-20 11.00

1.85%

15.75 4.52
AshirwadCapital 2017-01-19 2.90

-2.03%

5.00 1.96
Ashish Polyplas 2017-02-09 18.00

0%

18.00 7.58
Ashnoor Text 2017-02-13 18.00

-4.76%

22.25 10.00
Ashok Alco-Chem 2017-02-14 92.70

0.76%

257.30 86.65
Ashok Leyland 2017-01-25 87.25

-0.06%

112.80 73.60
Ashoka Buildcon 2017-01-23 186.25

-1.01%

317.65 111.00
Ashoka Refinery 2017-02-13 11.97

0%

13.97 11.97
Ashutosh Paper 2017-02-13 3.93

0%

4.83 2.43
Asia Pack 2017-02-14 20.95

0%

20.95 8.85
Asian Fertilize 2017-02-11 1.15

0%

Asian Films 2017-02-14 2.40

0%

3.04 1.28
Asian Flora Ltd 2017-02-13 2.73

0%

0.00 0.00
Asian Food 2017-02-13 90.00

0%

Asian Granito 2017-01-25 348.35

5.32%

353.50 108.60
Asian Hotel (E) 2017-02-10 220.65

1.1%

241.00 120.00
Asian Hotel (W) 2017-02-14 220.90

1.8%

226.00 110.50
Asian Hotels 2017-02-05 105.95

0.95%

141.90 96.00
Asian Oilfield 2017-02-10 229.40

-1.73%

249.00 27.90
Asian Paints 2017-01-23 1061.60

0.15%

1230.00 825.00
Asian Star 2017-02-13 671.00

0%

854.00 625.00
Asian Tea Expo 2017-02-09 14.50

3.57%

18.25 10.50
Asian Vegpro 2017-01-30 1.00

0%

ASIS Logistics 2017-02-14 8.20

-4.98%

18.65 5.75
Asit C Mehta 2017-02-02 25.40

0%

41.80 11.55
ASM Tech 2017-01-30 109.55

-2.1%

219.90 95.10
Aspinwall 2017-02-01 215.00

-1.38%

352.55 10.00
Assam Company 2017-02-10 8.14

2.65%

9.30 4.10
Assambrook 2017-02-13 15.65

-4.28%

Assoc Alcohol 2017-02-04 149.05

1.84%

215.00 58.35
Assoc Stone 2017-02-13 43.35

2.12%

48.85 10.88
Associated Cera 2017-02-15 0.00

0%

Astec Life 2017-01-25 602.40

0.21%

694.80 171.10
Astra Microwave 2017-01-30 113.85

4.5%

155.30 101.40
Astral Poly Tec 2017-02-06 553.80

0.73%

572.00 9.89
AstraZeneca 2017-02-02 940.35

-0.12%

1348.00 909.00
Asutosh Ent 2017-02-03 0.00

0%

Asya Infosoft 2017-02-14 56.70

-1.9%

70.00 31.60
Atharv Ent 2017-02-14 3.10

0.32%

4.14 1.28
Athena Global 2017-02-10 23.05

0%

50.00 12.00
Atlanta 2017-02-14 83.05

2.72%

91.00 25.45
Atlanta Devcon 2017-02-13 1.75

0%

6.08 1.75
Atlanta Infra 2017-02-13 7.98

0%

15.19 3.98
Atlas Cycles 2017-02-02 391.40

0.49%

694.00 161.00
Atlas Jewellery 2017-02-12 66.30

2%

80.90 14.00
ATN Int 2017-02-13 0.29

0%

0.64 0.25
Atul 2017-01-20 2230.00

-0.04%

2489.10 1275.20
Atul Auto 2017-02-04 438.30

-1.43%

581.00 392.00
ATV Projects 2017-02-13 5.85

2.63%

10.50 5.25
Aunde India 2017-02-13 58.00

-2.19%

63.95 28.00
AurangabadPaper 2017-02-14 1.64

0%

2.13 1.14
aurionPro Sol 2017-02-13 122.15

-0.24%

237.00 90.35
Auro Labs 2017-02-10 35.50

-2.74%

48.05 16.35
Aurobindo Pharm 2017-02-09 686.55

1.16%

895.00 582.00
Auroma Coke Ltd 2017-02-14 6.22

0%

7.33 4.94
Aurum Soft 2017-01-13 0.78

0%

1.35 0.48
Ausom Enterp 2017-02-08 27.70

0%

31.00 17.55
Austin Eng 2017-01-24 56.00

1.82%

75.00 44.00
Austral Coke 2017-02-13 0.49

0%

0.98 0.45
Authum Invest 2017-02-07 28.05

-4.75%

43.90 16.75
Auto Corp Goa 2017-01-28 624.10

0.65%

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

0%

Auto Stampings 2017-01-24 66.75

2.22%

75.35 32.20
Autoline Ind 2017-02-11 56.25

-0.09%

68.45 34.10
Autolite India 2017-02-14 53.45

-1.2%

78.15 41.15
Automobile Prod 2017-02-10 0.00

0%

Automotive Axle 2017-02-06 666.95

4.15%

817.00 510.25
Autopal 2017-02-14 32.55

0%

51.05 13.77
Autoriders Fin 2017-02-13 1.03

0%

1.65 0.50
Autoriders Intl 2017-02-11 40.15

4.97%

Avance Tech 2017-02-11 0.31

0%

0.32 0.23
Avantel 2017-02-09 170.25

4.96%

175.35 94.50
Avanti Feeds 2017-01-27 710.05

0.72%

751.20 332.90
AVI Photochem 2017-02-10 22.45

0%

22.45 8.50
AVI Polymers 2017-02-13 9.19

0%

10.00 5.05
Aviva Ind 2017-01-31 19.05

0%

28.00 17.75
Avon Life 2017-02-14 7.57

-4.9%

50.20 6.40
Avon Mercantile 2017-02-13 0.00

0%

Avonmore Cap 2017-02-14 11.50

0%

17.50 7.25
AVT Natural 2017-02-07 36.40

0.41%

42.90 26.40
AVTIL Ent 2017-02-13 6.30

0%

Axel Polymers 2017-02-11 8.90

-3.68%

12.60 3.41
Axis Bank 2017-01-19 488.10

0.74%

638.00 366.65
Axis Rail India 2017-02-10 9.00

1185.71%

AXISCADES Engg 2017-02-13 154.90

2.14%

370.00 133.50
Axon Finance 2017-02-04 3.88

-4.9%

6.47 2.26
Axtel Ind 2017-02-08 70.00

0.07%

88.70 11.50
AYM Syntex 2017-02-03 79.85

2.77%

163.50 65.00
Ayoki Mercan 2017-02-13 18.00

1700%

Azure Exim Serv 2017-02-14 5.67

0%

5.67 2.28
B and A 2017-02-14 238.05

1.45%

265.30 145.00
B J Duplex 2017-02-11 5.25

-1.87%

B Nanji Ent 2017-02-14 15.26

0%

16.25 6.56
B P Capital 2017-02-13 19.60

0%

19.60 8.13
B&A Packaging 2017-02-23 3.00

0%

3.15 3.00
B&A Packaging 2017-02-13 3.00

0%

3.15 3.00
B2B Software 2017-02-09 12.80

-4.9%

15.20 9.03
Baba Arts 2017-02-06 3.29

-0.3%

4.48 1.79
Bacil Pharma 2017-01-30 6.88

0%

10.50 3.20
Bafna Pharma 2017-02-04 30.60

1.66%

52.40 25.50
BAG Films 2017-02-14 4.40

2.56%

7.29 2.68
Bagadia Colour 2017-02-14 9.28

3.46%

14.88 5.20
Baid Leasing 2017-01-12 74.00

4.74%

105.40 28.35
Bajaj Auto 2017-01-31 2864.65

0.4%

3122.00 2173.40
Bajaj Corp 2017-01-12 375.35

1.31%

457.00 340.00
Bajaj Electric 2017-02-09 314.95

1.65%

329.55 155.35
Bajaj Finance 2017-01-30 1183.60

2.14%

1192.00 535.00
Bajaj Finserv 2017-01-30 4141.00

0.41%

4286.95 1575.70
Bajaj Global 2017-02-09 0.00

0%

Bajaj Hind 2017-02-13 13.98

-0.07%

24.20 12.65
Bajaj Holdings 2017-01-31 2057.30

0.21%

2235.00 1310.85
Bajaj Steel 2017-02-04 142.60

-0.97%

201.90 120.00
Bajrang Finance 2017-02-13 11.97

-0.25%

Bakelite Hylam 2017-02-07 3.65

17.74%

Bal Pharma 2017-02-07 89.40

-0.17%

160.90 75.55
Balaji Amines 2017-02-06 355.65

-0.18%

380.00 115.00
Balaji Galvanis 2017-02-14 0.00

0%

Balaji Telefilm 2017-02-13 91.05

3.11%

150.40 73.85
Balasore Alloys 2017-02-04 66.25

-4.95%

77.20 14.65
Balgopal Commer 2017-01-27 10.00

0%

10.00 10.00
Balkrishna 2017-02-04 70.40

1%

119.50 26.40
Balkrishna Ind 2017-02-10 1417.95

-0.74%

1480.00 551.35
Ballarpur Ind 2017-02-07 18.75

0.81%

21.80 11.80
Balmer Invest 2017-01-27 383.35

-0.51%

428.80 248.00
Balmer Lawrie 2017-02-13 237.30

2.48%

279.96 122.75
Balrampur Chini 2017-02-11 148.00

4.23%

161.80 68.00
Balurghat Tech 2017-02-13 2.86

-4.98%

4.16 2.00
Bambino Agro 2017-02-13 245.10

-1.13%

310.95 91.50
BAMPSL Sec 2017-02-13 0.28

-3.45%

0.45 0.23
Banaras Beads 2017-01-24 82.00

-2.21%

102.45 36.00
Banas Finance 2017-02-14 0.50

0%

1.69 0.37
Banco Products 2017-02-06 206.50

1.23%

241.50 90.30
Bang Overseas 2017-02-13 44.95

2.51%

51.00 11.50
Bangalore Fort 2017-02-13 8.58

0%

31.95 8.58
Bank of Baroda 2017-02-10 162.15

0.56%

191.65 109.45
Bank of India 2017-02-09 126.60

0.64%

138.70 78.60
Bank of Mah 2017-01-31 33.70

-1.61%

38.70 25.00
Bannari A Spg 2017-02-14 316.05

-3.56%

352.10 177.00
Bannariamman 2017-02-14 1972.00

-0.4%

2325.00 940.50
Bansal Roofing 2017-02-15 70.00

0%

80.00 27.50
Bansisons Tea 2017-01-23 1.05

-22.22%

Banswara Syntex 2017-02-10 151.30

5.55%

195.00 80.00
Barak Vally Cem 2017-02-14 25.75

-0.19%

34.40 13.70
Baroda Extrusio 2017-02-11 0.48

-4%

0.63 0.20
Baroda Rayon 2017-02-13 2.95

11.32%

Baron Infotech 2017-02-14 0.50

0%

0.51 0.25
Bartronics 2017-02-09 14.90

4.93%

24.00 7.50
Basant Agro Tec 2017-01-30 7.11

-0.28%

10.60 5.31
BASF 2017-02-01 1219.30

0.61%

1340.00 699.90
Bata India 2017-02-09 543.95

1.84%

613.55 283.92
Batliboi 2017-02-03 22.75

-0.87%

32.05 18.10
Bayer CropScien 2017-02-07 3793.70

0.05%

4627.00 3115.00
Bazel Internati 2017-02-14 10.00

0%

10.00 10.00
BCC Fuba 2017-02-08 10.24

0%

10.24 3.36
BCL Enterprises 2017-02-10 10.00

0%

10.00 10.00
BCL Industries 2017-02-14 61.05

0.16%

61.10 27.00
BDH Industries 2017-02-13 76.00

-0.65%

139.80 56.85
Beardsell 2017-02-11 561.70

4.99%

622.00 109.25
Bedmutha Ind 2017-02-09 26.15

-0.95%

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

0%

11.79 11.23
Beekay Niryat 2017-02-13 19.60

-2.73%

20.15 9.53
Beekay Steel 2017-02-13 170.20

-3.84%

184.95 47.45
Beeyu Overseas 2017-01-31 0.60

0%

1.42 0.59
Bell Agromachin 2017-02-14 40.50

0%

81.95 34.00
Bemco Hydraulic 2017-02-14 125.00

-2.57%

146.50 65.85
BEML 2017-02-13 1319.20

1.85%

1356.00 770.15
Benares Hotels 2017-01-24 1236.95

0.73%

1299.50 954.00
Bengal & Assam 2017-01-31 1799.90

0.79%

1939.80 410.30
Bengal Steel 2017-01-27 10.00

0%

10.00 10.00
Bengal Tea 2017-02-04 50.75

0.3%

80.00 37.00
Bentley Commerc 2017-02-13 0.00

0%

Berger Paints 2017-02-10 231.10

1.32%

276.80 157.19
Bervin Invest 2017-01-24 21.05

0%

23.30 18.80
Beryl Drugs 2017-02-07 14.40

-1.03%

42.00 12.25
Beryl Securitie 2017-02-07 7.64

0%

14.39 7.64
Best Eastern 2017-02-14 77.30

-3.13%

81.00 27.00
Best Steel 2017-01-18 91.00

-1.09%

99.25 8.55
Betala Global 2017-01-23 6.18

4.92%

Betex 2017-02-14 73.35

4.79%

88.00 38.75
BF Investment 2017-02-07 167.90

-0.68%

190.70 85.00
BF Utilities 2017-02-07 438.75

0.98%

724.10 356.30
BFL Enterprises 2017-01-19 46.35

0%

46.70 10.00
BGIL Films 2017-02-13 3.28

-2.09%

4.65 1.51
BGR Energy 2017-02-13 136.80

1.33%

155.45 89.40
Bhageria Indu 2017-02-11 315.80

0.85%

452.80 47.55
Bhagiradh Chem 2017-02-13 162.95

1.18%

194.40 87.00
Bhagwandas Meta 2017-02-04 9.72

0%

10.98 5.73
Bhagwati Auto 2017-02-09 80.00

0.69%

120.00 43.00
Bhagwati Gases 2017-02-14 0.53

0%

1.50 0.50
Bhagwati Oxygen 2017-02-14 48.00

3.11%

53.55 14.11
Bhagyanagar Ind 2017-02-10 24.35

0%

26.75 15.35
Bhagyashree Lea 2017-01-31 67.00

-4.96%

Bhandari Hosier 2017-02-11 2.68

2.68%

5.55 1.72
Bhansali Eng 2017-02-05 28.50

11.55%

29.80 15.00
Bharat Agri 2017-02-13 86.70

2.6%

126.00 65.30
Bharat Bhushan 2017-02-04 14.95

2.75%

22.69 9.10
Bharat Bijlee 2017-01-24 831.25

-0.97%

1109.75 593.00
Bharat Fin 2017-01-24 841.60

4.08%

938.75 419.75
Bharat Forge 2017-02-08 1007.55

-0.72%

1094.00 686.80
Bharat Gears 2017-01-31 107.90

0.14%

170.75 54.50
Bharat Immuno 2017-01-23 23.20

-0.22%

34.60 16.65
Bharat Rasayan 2017-02-13 2735.00

3.15%

2820.00 810.00
Bharat Seats 2017-01-20 72.45

6.47%

73.50 31.55
Bharat Texts 2017-02-13 6.74

0%

12.45 6.74
Bharat Wire Rop 2017-02-11 82.95

1.53%

120.50 38.00
Bharati Def 2017-02-14 9.84

-1.11%

37.00 9.60
Bharatiya Glob 2017-02-13 10.53

4.99%

22.13 3.60
Bharti Infratel 2017-01-23 313.50

0.27%

436.40 283.10
Bhartiya Inter 2017-02-14 528.40

-1.26%

626.85 426.00
Bhaskar Agroche 2017-02-13 3.65

19.67%

BHEL 2017-02-07 168.05

1.23%

179.00 90.40
Bhilwara Spin 2017-02-08 8.48

4.95%

15.70 6.68
Bhilwara Tech 2017-01-20 9.26

-2.53%

12.00 5.16
Bhilwara Tex-Fi 2017-02-08 16.30

0%

21.30 16.30
Bhor Wavelock 2017-02-10 37.95

0%

37.95 37.95
Bhoruka Alum 2017-02-14 0.54

-3.57%

0.81 0.37
Bhushan 2017-02-10 56.75

7.48%

63.70 32.50
Bigbloc Constru 2017-02-13 64.00

2.24%

74.75 10.00
Bihar Sponge 2017-02-13 2.38

0.42%

3.34 1.91
Bijlee Textiles 2017-01-24 65.50

4.97%

Bijoy Hans 2017-02-11 20.05

-7.82%

BIL Continental 2017-02-04 6.68

0%

8.82 3.79
Bil Energy 2017-02-14 0.67

0%

1.48 0.58
Bilcare 2017-02-13 55.20

-4.91%

83.95 38.40
Bilpower 2017-02-14 1.29

-4.44%

1.97 0.72
Bimetal Bearing 2017-02-10 368.05

-0.12%

450.00 258.00
Binani Ind 2017-01-27 70.85

1.8%

120.90 50.00
Binayaka Tex 2017-02-14 602.45

0%

806.40 271.10
Binny 2017-02-11 130.65

-0.46%

182.50 72.00
Binny Mills 2017-01-31 212.90

3.7%

288.90 131.00
Bio Green Paper 2017-02-14 2.80

0%

2.84 1.11
Biocon 2017-01-24 1130.65

-0.48%

1150.00 430.80
Biofil Chem 2017-02-09 13.91

4.98%

16.06 6.04
Biopac India 2017-02-03 25.40

3.89%

26.80 11.76
Birdhi Chand 2017-02-14 48.95

1.03%

58.40 44.00
Birla Cable 2017-02-09 38.25

-0.65%

59.10 29.35
Birla Capital 2017-02-14 0.33

0%

0.51 0.24
Birla Corp 2017-02-08 697.30

0.07%

806.75 322.00
Birla Cotsyn 2017-02-14 0.06

0%

0.11 0.03
Birla Precision 2017-02-09 5.25

4.17%

6.96 2.46
Birla Shloka 2017-02-14 2.01

-4.74%

5.00 1.95
Birla Transasia 2017-02-14 4.07

0%

20.20 3.60
Bisil Plast 2017-02-14 0.25

-3.85%

0.65 0.19
BITS 2017-02-13 0.34

0%

0.63 0.25
BKV Industries 2017-02-14 2.00

0%

3.80 1.89
BL Kashyap 2017-02-10 23.15

4.75%

28.00 11.45
Black Rose Ind 2017-02-13 26.80

1.71%

31.10 14.40
BLB 2017-02-10 7.32

11.76%

8.37 2.95
Bliss GVS 2017-02-09 175.45

0.63%

201.30 79.00
Bloom Dekor 2017-02-11 44.00

0.34%

65.60 22.00
Bloom Ind 2017-02-13 4.97

-4.97%

5.50 4.20
BLS Infotech 2017-01-31 0.32

0%

0.45 0.20
BLS Internation 2017-02-14 1664.40

0.18%

1977.50 11.45
Blue Blends 2017-02-14 40.95

-1.92%

114.80 17.90
Blue Chip 2017-02-13 0.34

0%

0.67 0.30
Blue Chip Tex 2017-02-03 90.10

0.11%

130.50 57.00
Blue Circle Ser 2017-02-13 4.00

0%

4.02 2.90
Blue Coast 2017-02-03 128.80

-0.73%

173.00 56.05
Blue Dart 2017-02-07 5119.75

-0.66%

7432.00 4162.10
Blue Pearl Texs 2017-02-11 19.20

0%

19.20 2.00
Blue Star 2017-01-25 601.00

-1.16%

642.00 29.25
Bluechip Stocks 2017-02-14 2.04

0%

2.68 1.81
BMB Music 2017-02-13 1.10

0%

1.89 0.71
BN Rathi Sec 2017-02-11 26.55

0.76%

29.85 15.00
BNK Capital 2017-01-28 43.10

-0.81%

46.85 22.80
BNR Udyog 2017-02-07 45.80

4.57%

51.75 22.80
Bobshell Electr 2017-02-13 1.21

-19.87%

Bodal Chemicals 2017-02-13 141.20

1.4%

155.00 37.40
Bodhtree Cons 2017-01-19 45.05

4.89%

57.25 22.50
Bombay Burmah 2017-02-10 825.20

9.21%

862.00 311.00
Bombay Cycle 2017-01-31 1481.00

-4.45%

1883.00 1254.95
Bombay Dyeing 2017-02-09 80.65

7.61%

81.70 39.05
Bombay Oxygen 2017-02-14 5680.50

0%

6615.00 5187.00
Bombay Potterie 2017-01-31 2505.30

5%

Bombay Rayon 2017-03-06 137.80

-0.07%

216.00 129.00
Bombay Rayon 2017-02-14 137.80

-0.07%

216.00 129.00
Bombay Wire Rop 2017-01-25 0.00

0%

Bonanza Ind 2017-01-13 21.50

0%

52.25 21.50
Borax Morarji 2017-02-13 47.00

-0.42%

65.00 24.60
Borosil Glass 2017-02-09 6306.05

0.32%

8702.60 2200.00
Bosch 2017-02-10 22972.40

0.1%

25649.95 15752.65
Boston Bio 2017-02-06 16.76

0%

23.20 9.17
Boston Leasing 2017-02-14 29.65

0%

46.30 12.50
Boston Teknowsy 2017-02-10 12.49

0%

15.64 5.80
BPCL 2017-02-09 653.80

1.43%

735.00 366.10
BPL 2017-01-31 63.95

0.24%

100.40 23.00
Brady and Morri 2017-02-11 61.25

0%

100.45 44.60
Brahma Infra 2017-02-13 24.15

0.63%

43.95 15.10
Brahmanand Him 2017-02-14 4.08

0%

5.60 2.90
Brawn Pharma 2017-02-07 68.30

1.94%

79.40 31.00
Bridge Sec 2017-02-14 7.90

-1%

8.65 4.55
Brigade Ent 2017-02-03 228.50

1.47%

243.30 123.50
Bright Brothers 2017-02-14 80.00

3.9%

87.00 43.00
Brilliant Port 2017-02-10 5.89

0%

15.00 3.91
Britannia 2017-02-13 3291.25

-1.08%

3575.00 2506.65
Broadcast 2017-02-11 2.52

0%

5.10 2.50
Broadcast 2017-01-11 2.52

0%

5.10 2.50
Bronze Infra 2017-02-14 1.41

1.44%

25.20 1.26
Bronze Trading 2017-02-14 7.95

0%

49.90 7.95
Brooks Labs 2017-02-14 135.50

-1.13%

194.40 68.75
BS Limited 2017-02-04 1.93

0.52%

44.00 1.71
BSEL Infra 2017-02-10 4.34

-3.56%

5.85 2.03
BSL 2017-02-09 68.40

1.41%

104.30 40.05
Budge Budge 2017-02-13 10.00

0%

10.00 10.00
Bullish Bonds A 2017-02-14 31.05

-5.48%

44.00 10.00
Burnpur Cement 2017-02-14 11.94

-0.08%

17.50 8.10
Butterfly 2017-02-09 176.70

2.43%

307.40 138.15
BWL 2017-02-14 25.45

-4.86%

C & C Construct 2017-02-13 26.60

4.93%

29.50 8.12
Cadila Health 2017-01-31 446.90

1.96%

460.00 203.40
Cairn India 2017-02-09 298.90

2.68%

305.75 106.60
Calcom Vision 2017-02-14 4.59

4.79%

5.75 2.25
California Soft 2017-02-14 8.91

0%

16.11 5.50
Cals Refineries 2017-02-09 0.15

0%

0.29 0.05
Cambridge Tech 2017-02-07 89.10

1.95%

162.40 77.05
Camex 2017-02-14 28.75

2.5%

41.00 20.70
Camlin Fine 2017-02-10 91.90

0.77%

119.60 76.10
Camphor and All 2017-02-13 714.00

-0.12%

794.70 376.00
Camson Bio Tech 2017-02-10 18.00

-2.7%

63.50 15.00
Camson Seeds 2017-02-10 10.26

-4.91%

30.80 10.00
Can Fin Homes 2017-01-17 2070.90

-0.44%

2157.00 840.00
Canara Bank 2017-01-20 282.40

0.04%

329.93 151.93
Canopy 2017-02-08 12.50

25%

10.00 10.00
Cantabil Retail 2017-02-13 80.00

1.91%

97.40 54.00
Capfin India 2017-02-13 2.11

0%

15.74 2.11
Capital First 2017-01-31 720.75

2.36%

796.25 348.00
Capital Trade 2017-02-13 34.75

1.02%

101.45 23.30
Capital Trust 2017-02-09 444.00

-0.25%

655.00 178.50
Caplin Labs 2017-02-06 391.95

1.15%

459.70 167.05
Capri Global 2017-01-30 47.15

0.86%

81.40 22.22
Capricorn 2017-02-14 18.70

0%

55.55 18.70
Caprihans 2017-02-10 99.60

0.66%

131.70 71.95
CaprolactumChem 2017-02-13 13.36

0%

13.39 4.75
Captain Poly 2017-02-13 133.45

0.53%

168.90 53.20
Carborundum 2017-02-04 269.85

-0.28%

307.40 158.50
CARE 2017-02-03 1474.45

0.03%

1572.50 885.00
Career Point 2017-01-31 111.40

-0.27%

160.00 94.50
Carnation Ind 2017-02-10 48.05

-0.93%

78.00 32.55
Castex Tech 2017-02-14 8.46

1.2%

22.65 4.77
Castrol 2017-02-21 418.75

1.16%

495.00 354.00
Cat Technologie 2017-02-14 0.84

5%

1.19 0.46
Catvision 2017-02-12 20.40

-0.49%

26.75 7.72
CCCL 2017-02-14 3.75

1.63%

6.57 2.52
CCL Internation 2017-02-02 21.00

0%

150.00 21.00
CCL Products 2017-02-01 327.80

-3.39%

371.80 154.00
Ceat 2017-02-07 1321.30

2.55%

1422.00 731.20
Ceejay Finance 2017-01-31 61.85

-0.64%

73.10 33.20
Ceenik Exports 2017-02-14 8.55

0%

16.55 6.01
Ceeta Industrie 2017-02-14 10.72

0%

10.72 3.55
Celebrity Fash 2017-02-13 14.42

-1.03%

18.80 7.79
Celestial Bio 2017-02-14 27.45

-2.49%

42.45 18.15
Cenlub 2017-02-11 50.85

-0.29%

58.65 16.40
Centennial Sutu 2017-02-13 63.70

4.86%

100.00 30.00
Central Bank 2017-02-04 99.45

2.84%

112.00 48.20
Central Prov Rl 2017-02-11 452.85

0%

452.85 91.00
Centron Ind 2017-02-13 0.55

0%

32.00 0.34
Centrum Capital 2017-02-09 33.40

0.75%

39.20 7.44
Centum Electron 2017-02-14 594.65

-1.69%

762.00 435.00
Century 2017-01-31 1008.60

0.91%

1042.50 403.80
Century Enka 2017-02-09 416.45

1.6%

428.10 144.80
Century Extr 2017-02-13 5.90

0.85%

10.38 1.44
Century Prot 2017-02-14 10.68

0%

21.00 10.68
CenturyPlyboard 2017-01-31 249.70

2.42%

267.00 135.45
Cera Sanitary 2017-02-07 2602.65

-0.3%

2759.00 1475.00
Cerebra Int 2017-01-23 39.25

0.51%

42.80 11.79
CES Limited 2017-02-14 8.02

1.91%

CESC 2017-02-10 833.15

0.1%

886.30 404.75
CESC 2017-02-15 833.15

0.1%

886.30 404.75
CG Consumer 2017-01-24 194.30

-0.66%

206.20 10.00
CG-Vak Software 2017-02-08 32.00

0%

68.70 22.05
Chadha Paper 2017-02-13 35.00

0%

Chamak Holdings 2017-02-10 12.50

0%

12.50 10.00
Chaman Lal Seti 2017-02-13 99.25

1.12%

123.80 43.72
Chambal Brewery 2017-01-25 9.01

0.67%

19.40 5.65
Chambal Fert 2017-02-10 81.25

-0.43%

88.50 4.94
Chandni Textile 2017-02-14 17.80

-0.95%

18.21 0.61
Chandra Prabhu 2017-02-10 21.05

-0.71%

30.00 10.26
Chankya Investm 2017-02-10 0.00

0%

Charms Ind 2017-02-03 4.92

0%

5.27 1.47
Chartered Cap 2017-02-06 59.40

-4.96%

67.35 34.80
Chartered Logis 2017-01-05 24.00

2.35%

28.00 13.25
Chase Bright 2017-02-10 25.50

0%

CHD Developers 2017-02-10 9.67

-4.35%

14.79 7.01
Chembond Chem 2017-02-11 181.50

-0.27%

257.48 159.50
Chemfab Alkalie 2017-01-21 269.85

0.11%

360.00 65.75
Chemo-Pharma 2017-01-23 18.15

4.91%

38.60 13.20
Chennai Ferrous 2017-02-10 3.99

0%

8.01 3.35
Chennai Meenaks 2017-02-11 14.50

3.2%

17.88 9.98
Chennai Petro 2017-01-23 373.65

2.67%

405.00 138.00
Cheviot Company 2017-01-31 969.65

0.17%

1141.00 540.00
Chhattisgarh 2017-01-28 4.30

0%

6.78 4.30
Chitradurga 2017-02-14 11.56

0%

12.16 3.01
CHL 2017-02-13 25.50

3.66%

32.95 10.80
Choice Financia 2017-01-17 49.00

0%

66.80 29.25
Chokhani Global 2017-02-10 0.10

0%

Chokhani Intl 2017-02-10 0.50

-50%

Chokhani Sec 2017-02-09 28.90

0%

35.80 16.00
Choksi Imaging 2017-01-24 28.90

-0.34%

57.30 24.35
Choksi Labs 2017-02-10 15.50

4.73%

19.15 10.51
Cholamandalam 2017-01-25 997.30

2.49%

1243.90 582.50
Chordia Food 2017-02-11 120.50

0.08%

151.00 94.70
Chowgule Steam 2017-01-25 13.28

-1.04%

22.75 11.64
CHPL Industries 2017-02-14 18.50

0%

19.00 12.50
Chromatic India 2017-02-09 2.85

0.71%

6.39 2.47
CIAN Agro Indus 2017-02-11 6.25

-4.87%

CIFCO Finance 2017-01-30 2.25

12.5%

Cigniti Tech 2017-02-13 354.65

-0.57%

508.00 342.10
CIL Nova Petro 2017-02-11 22.55

0.22%

36.30 14.58
CIL Securities 2017-02-11 21.60

2.61%

29.99 10.65
Cimmco 2017-02-06 73.50

20%

103.40 56.35
Cindrella Fin 2017-02-13 2.86

0%

3.00 2.47
Cindrella Hotel 2017-02-13 26.50

0%

32.80 18.05
Cineline India 2017-02-09 74.70

3.97%

105.60 15.70
Cinerad Comm 2017-01-20 5.75

0%

7.00 5.45
Cinevista 2017-02-14 6.60

4.76%

10.20 3.26
Cipla 2017-02-08 596.55

0.34%

660.00 458.25
Cistro Telelink 2017-02-13 0.19

0%

0.47 0.05
Citadel Realty 2017-01-30 38.85

0%

38.85 21.75
Citi Port Fin 2017-02-13 5.98

0%

8.59 5.42
Citizen Info 2017-02-10 4.64

0%

9.03 3.70
Citizen Yarns 2017-02-03 1.50

-3.23%

30.93 1.41
Citurgia Bioche 2017-02-13 158.20

0%

220.50 133.00
City Union Bank 2017-02-08 142.45

-1.01%

168.50 76.90
Cityman 2017-01-30 7.80

0%

8.42 2.09
CJ Gelatine 2017-02-11 9.05

-1.09%

12.16 6.31
Clariant Chem 2017-02-10 660.75

-0.28%

838.00 587.25
Claris Life 2017-02-14 312.90

0.34%

430.10 126.10
Classic Elec 2017-02-10 15.50

-4.32%

Classic Global 2017-02-14 2.29

-4.98%

29.60 2.29
Classic GlobeSe 2017-02-14 1.18

0%

2.03 1.18
Clio Infotech 2017-02-14 1.37

-4.2%

1.48 0.54
CMI 2017-02-14 166.70

0.91%

423.90 118.10
CMI FPE 2017-02-09 596.00

-0.62%

699.00 340.00
CMS Infotech 2017-02-10 2.35

-3.29%

CNI Research 2017-02-01 2.52

0.8%

7.20 2.15
Coal India 2017-02-11 295.70

1.18%

349.85 272.05
Coastal Corp 2017-02-08 37.75

0%

37.75 11.70
Coastal Roadway 2017-02-14 32.45

0%

34.55 13.00
Cochin Malabar 2017-02-07 27.40

-4.86%

66.05 16.30
Cochin Minerals 2017-02-09 106.30

3.91%

152.00 62.85
Coffee Day 2017-02-08 241.80

3.87%

297.40 190.50
Colgate 2017-01-27 981.90

0.31%

1032.85 787.60
Colinz Labs 2017-01-28 14.20

4.8%

21.85 8.75
Combat Drugs 2017-02-14 9.63

0%

11.71 3.49
Comfort 2017-02-11 0.79

3.95%

1.61 0.60
Comfort Comm 2017-02-11 19.40

0.78%

20.80 10.05
Comfort Fincap 2017-02-11 14.40

0.35%

14.94 11.65
Commercial Eng 2017-02-13 13.19

3.37%

30.30 12.03
Commex Tech 2017-02-13 0.65

-1.52%

2.10 0.56
Competent Auto 2017-02-08 171.00

0.12%

219.00 120.00
Compuage Info 2017-02-09 37.80

-5.5%

63.95 17.00
Compucom Soft 2017-02-09 12.49

-0.4%

22.02 7.91
Computer Point 2017-01-30 2.01

-4.29%

2.25 0.82
Conart Engineer 2017-02-08 35.05

-2.23%

58.00 21.40
Concord Drugs 2017-02-14 56.05

-0.44%

79.45 42.25
Concrete Credit 2017-02-13 9.31

0%

15.38 9.31
Confidence Fin 2017-01-31 0.73

0%

2.03 0.64
ConfidencePetro 2017-02-14 8.12

3.57%

12.16 4.54
Consecutive Inv 2017-02-13 49.99

0%

49.99 10.00
Consol Finvest 2017-02-14 34.85

-9.01%

Container Corp 2017-02-13 1246.25

0.43%

1544.00 1050.85
Contech Soft 2017-02-13 1.68

5%

3.90 1.60
Contil India 2017-01-30 7.53

0%

11.63 5.12
Continent Chem 2017-02-14 4.19

0%

4.41 4.00
Continent Petro 2017-02-14 16.05

0%

24.15 12.05
Continental Sec 2017-02-14 6.81

0%

10.37 6.40
ContinentContro 2017-02-14 8.19

3.41%

9.78 2.11
Control Print 2017-02-13 281.70

1%

599.00 225.00
Coral India Fin 2017-01-30 167.05

1.03%

182.20 49.00
Coral Labs 2017-01-30 740.00

0%

772.95 373.10
Coral Newsprint 2017-01-10 3.77

-4.8%

Cords Cable Ind 2017-02-13 77.50

0.06%

87.70 34.10
Coromandel Agro 2017-02-11 2.58

0%

6.04 6.04
Coromandel Engg 2017-01-27 38.65

-0.9%

74.80 31.35
Coromandel Int 2017-01-25 316.90

0.25%

358.35 146.35
Corp Courier 2017-02-14 17.25

0.58%

19.60 6.00
Corporation Bk 2017-02-10 46.90

0.21%

57.00 30.75
Cosboard Ind 2017-02-13 33.55

-3.73%

54.40 10.83
Cosco India 2017-02-14 231.50

4.99%

287.05 117.00
Cosmo Ferrites 2017-02-07 25.45

-2.3%

28.40 10.85
Cosmo Films 2017-02-09 378.75

0.22%

431.00 212.50
COSYN 2017-02-14 140.80

3.64%

252.00 26.45
Country Club 2017-02-13 12.32

-0.81%

17.80 9.80
Country Condos 2017-02-13 3.64

1.11%

9.35 2.96
Coventry Coil 2017-02-11 3.46

-3.35%

6.77 2.20
Cox & Kings 2017-02-14 209.40

1.8%

259.30 140.50
Crane Infra 2017-02-14 7.36

-1.21%

12.27 4.90
Cranes Software 2017-02-14 1.41

-0.7%

4.65 1.37
Cranex 2017-02-14 11.65

-4.9%

16.40 7.65
Cravatex 2017-02-10 206.70

0%

280.00 172.25
Crazy Infotech 2017-02-13 0.19

0%

0.20 0.18
Creative Cast. 2017-02-04 55.20

0%

55.20 10.00
Creative Eye 2017-02-11 3.67

4.86%

5.79 2.96
Creative Merch 2017-02-14 35.50

0%

218.50 35.50
Crescent Leasin 2017-02-14 250.50

1.56%

422.00 206.05
Cressanda Sol 2017-02-13 2.94

0%

3.31 2.80
Crest Ventures 2017-01-30 173.65

4.99%

173.65 27.23
Crestchem 2017-02-14 12.46

0%

13.80 9.03
Crimson Metal 2017-02-14 7.14

0%

7.45 6.79
CRISIL 2017-02-11 1895.30

0.74%

2490.00 1750.00
Crompton Greave 2017-02-10 74.35

2.06%

203.50 40.50
Crown Tours 2017-01-29 34.20

-5%

52.75 23.20
CSL Fin 2017-01-25 260.95

0%

315.00 63.55
Cubex Tubings 2017-02-14 11.50

4.55%

19.49 7.50
Cubical Fin Ser 2017-02-07 1.35

-0.74%

6.00 1.08
Cummins 2017-02-01 909.10

0.6%

1055.70 746.80
Cupid 2017-01-31 316.40

-0.74%

507.00 228.50
Cupid Trades 2017-02-10 16.30

0%

167.00 15.00
Cura Tech 2017-02-14 16.49

4.96%

16.49 2.59
Cybele Ind 2017-01-28 10.85

0%

10.85 4.68
Cyber Media 2017-02-14 11.52

0%

14.58 5.85
Cybermate Info 2017-02-09 3.02

4.86%

3.02 0.60
Cybertech 2017-01-31 73.45

1.52%

101.00 32.50
Cyient 2017-01-12 473.50

0.58%

555.00 370.50
D & H India 2017-02-07 21.05

-1.86%

25.70 14.25
D-Link India 2017-01-21 139.40

0.43%

188.00 75.25
Dabur India 2017-01-31 281.65

-0.72%

320.30 231.30
Dai-Ichi Karkar 2017-02-06 478.00

-1.67%

625.00 285.00
Daikaffil Chem 2017-02-10 62.05

1.72%

80.60 23.25
Dalal Street 2017-02-06 107.65

0%

283.50 96.70
Dalmia Bharat 2017-02-03 1892.50

0.25%

2090.00 605.00
Dalmia Industri 2017-02-14 10.00

0%

10.00 10.00
Dalmia Sugar 2017-01-30 177.30

0.54%

202.20 55.50
Damodar Ind 2017-01-30 75.30

0.4%

101.70 55.15
Darjeeling Rope 2017-02-10 13.12

0%

13.12 10.00
Database Fin 2017-02-03 38.25

-1.92%

Datamatics Glob 2017-02-14 130.40

1.88%

164.85 41.15
Datasoft Appl 2017-02-13 1.24

0%

1.57 1.24
Daulat Sec 2017-02-14 7.03

4.93%

10.42 5.80
Dazzel Confi 2017-02-06 0.19

0%

0.26 0.14
DB (Int) Stock 2017-01-27 9.85

0%

24.80 9.17
DB Corp 2017-01-19 380.65

0.59%

447.85 17.08
DB Realty 2017-02-14 42.10

0%

62.45 35.00
DCB Bank 2017-01-14 164.90

0.76%

167.05 68.50
DCM 2017-02-13 118.05

2.08%

156.10 65.65
DCM Financial 2017-02-13 3.36

-2.89%

8.55 0.61
DCM Shriram 2017-02-13 276.60

-1.07%

297.00 107.00
DCM Shriram Ind 2017-02-13 308.30

0.55%

334.65 72.50
DCW 2017-02-14 31.45

1.13%

40.00 19.00
De Nora India 2017-02-08 226.00

1.01%

468.00 200.00
Deccan Bearings 2017-02-14 18.80

0%

18.80 6.65
Deccan Cements 2017-02-10 1059.65

4.61%

1220.00 502.75
Deccan Gold 2017-02-14 38.70

0.26%

69.90 25.00
Deccan Poly 2017-02-14 2.71

-4.91%

7.66 2.71
Decillion Fin 2017-02-14 10.00

0%

10.00 10.00
Deco Mica 2017-02-14 23.95

0%

32.40 11.20
Decorous Invest 2017-02-09 14.25

0%

14.25 10.00
Dee-Kartavya 2017-02-14 90.10

0%

115.25 9.99
Deep Diamond 2017-02-15 14.50

0%

16.25 9.80
Deep Industries 2017-01-23 330.15

0.79%

343.44 117.00
Deepak Fert 2017-02-10 254.15

-1.01%

284.00 128.15
Deepak Nitrite 2017-02-14 117.40

0.21%

134.25 56.10
Deepak Spinners 2017-02-08 94.70

6.11%

126.00 59.05
Deepti Alloy 2017-02-13 18.05

0%

19.30 10.00
Delma Infra 2017-02-10 12.00

0%

Delta Corp 2017-01-17 178.05

0.59%

195.20 49.00
Delta Ind. Reso 2017-02-09 25.65

-0.97%

67.90 9.97
Delta Leasing 2017-02-13 2.51

0.4%

6.28 2.31
Delta Magnets 2017-02-10 40.00

-4.99%

45.90 23.50
Delton Cables 2017-02-14 27.15

2.45%

28.15 16.15
Deltron 2017-02-06 14.11

0%

Den Networks 2017-01-23 81.20

0.12%

116.00 60.50
Dena Bank 2017-02-10 37.75

0%

47.70 25.60
Denis Chem Lab 2017-02-09 157.00

0.19%

216.90 75.90
Desh Rakshak 2017-02-14 7.50

0%

8.40 5.28
Desh Rakshak 2017-01-14 7.50

0%

8.40 5.28
Devhari Exports 2017-02-04 10.13

0.3%

11.94 1.31
Devine Impex 2017-02-13 6.84

-4.87%

11.50 5.55
Devinsu Trad 2017-02-10 8.60

0%

Devki Leasing 2017-02-10 1.82

0%

2.39 1.32
Dewan Housing 2017-01-16 358.85

0.98%

364.55 140.55
DFM Foods 2017-02-02 1745.85

3.19%

2433.30 870.00
Dhampur Sugar 2017-02-10 234.20

2.63%

241.50 48.00
Dhampure Specia 2017-02-13 18.90

5%

22.50 13.00
Dhan Jeevan 2017-02-10 56.70

0%

56.70 14.40
Dhanada Corp 2017-02-14 4.40

3.53%

8.75 3.43
Dhanalaxmi Cote 2017-02-13 17.10

0%

17.95 16.30
Dhanlaxmi Bank 2017-02-14 26.05

-0.57%

32.30 16.90
Dhanlaxmi Fabri 2017-02-10 33.60

-4%

48.00 31.00
Dhanlaxmi Roto 2017-02-10 17.60

-0.56%

22.30 8.96
Dhanleela 2017-02-13 49.45

0%

95.55 49.45
Dhanuka Agritec 2017-02-07 801.35

1.37%

822.00 150.00
Dhanvarsha Finv 2017-02-14 17.50

3.55%

18.25 10.00
Dhar Textile 2017-02-14 2.41

-4.74%

Dharamsi Morarj 2017-02-13 97.25

-1.57%

129.90 41.40
Dharani Finance 2017-02-10 5.44

3.62%

8.40 3.15
Dharani Sugars 2017-02-11 29.85

0.34%

71.40 11.50
Dhenu Buildcon 2017-02-13 2.80

0%

3.93 2.80
Dhoot Ind Fin 2017-02-13 36.90

1.1%

51.70 20.20
DHP 2017-02-13 381.50

1.99%

388.90 77.00
Dhruv Estates 2017-01-17 23.75

4.86%

39.15 14.68
Dhruva Capital 2017-02-10 7.20

0%

10.00 6.96
Dhunseri Invest 2017-02-09 172.10

0.17%

215.00 117.60
Dhunseri Petro 2017-02-07 75.65

0.73%

100.00 66.60
Dhunseri Tea 2017-02-07 307.65

2.89%

356.60 213.00
Dhyana Finstock 2017-02-11 135.30

0%

406.00 135.30
Diamant Infra 2017-02-14 0.69

-2.82%

1.33 0.46
Diamines Chem 2017-01-25 55.45

-1.42%

73.00 30.60
Diamond Info 2017-02-14 2.73

5%

3.23 0.82
Diamond Power 2017-02-14 40.70

-0.61%

63.15 22.05
Diana Tea 2017-02-14 22.00

2.8%

29.65 15.05
DIC India 2017-02-08 467.10

-0.13%

745.75 443.00
Digjam 2017-02-08 11.46

1.87%

19.06 8.35
DIL 2017-02-13 742.00

2.47%

899.00 612.00
Diligent Ind 2017-02-14 21.95

11.99%

29.70 13.20
Dilip Buildcon 2017-02-08 354.60

1.79%

365.15 178.60
Dion Global 2017-02-07 64.20

1.26%

151.00 61.25
Disa India 2017-02-09 5000.00

2.04%

5450.00 3555.00
Dish TV 2017-01-30 108.05

1.69%

109.90 65.25
Dishman Pharma 2017-02-13 239.10

1.53%

267.95 127.60
Divinus Fabrics 2017-02-14 174.00

1.46%

465.00 161.20
Divis Labs 2017-02-04 622.85

-0.63%

1380.00 611.60
Divya Jyoti Ind 2017-02-13 7.35

5%

8.17 3.35
Divyashakti 2017-01-30 126.35

1.49%

176.95 66.65
DJS Stock 2017-02-14 0.97

0%

1.36 0.56
DLF 2017-02-14 146.70

0.79%

169.60 72.50
Dolat Investmen 2017-02-14 2.35

1.73%

4.32 1.58
Dollex Ind 2017-02-14 3.25

-0.91%

5.13 1.81
Dolphin Medical 2017-02-14 1.45

-4.61%

2.08 0.65
Dolphin Offshor 2017-02-02 121.40

9.67%

142.90 67.10
Donear Ind 2017-02-14 82.05

-0.18%

84.00 13.90
DQ Entertain 2017-02-09 20.05

1.52%

47.55 17.90
Dr Agarwals Eye 2017-01-28 299.95

4.88%

335.90 145.80
Dr Lal PathLab 2017-02-02 945.50

0.69%

1278.55 550.00
Dr Reddys Labs 2017-02-04 2631.95

0.2%

3689.00 2560.00
Dredging Corp 2017-02-10 695.00

2.6%

720.95 290.00
DS Kulkarni 2017-02-04 57.30

2.78%

120.30 54.40
DSJ Comm 2017-01-31 0.36

0%

0.90 0.31
Ducon Infratech 2017-02-14 36.10

-5%

92.10 12.70
Dugar Housing 2017-01-31 4.20

0%

4.20 4.00
Duke Offshore 2017-01-17 163.45

2.61%

167.80 36.30
Duncan Eng 2017-02-09 76.00

0%

143.70 62.00
Duncans Ind 2017-02-14 8.10

0%

17.05 7.51
Duro Pack 2017-02-08 17.55

-4.88%

20.55 5.62
Dutron Polymers 2017-01-31 139.75

0.36%

176.70 54.85
Dwarikesh Sugar 2017-02-04 451.75

1.3%

467.00 70.40
Dwitiya Trading 2017-01-25 293.40

0.09%

309.20 248.80
Dynacons Sys 2017-02-14 16.80

-3.45%

26.79 9.51
Dynamatic Tech 2017-02-13 2899.15

3.79%

3650.00 1481.75
Dynamic Archist 2017-01-23 12.50

0%

12.50 10.00
Dynamic Ind 2017-02-14 63.05

1.37%

82.90 26.10
Dynamic Micro 2017-02-14 9.75

0%

9.75 5.25
Dynamic Portfol 2017-02-10 2.65

0%

13.44 2.41
Dynavision 2017-02-07 59.10

-4.98%

65.00 21.30
Dynemic Product 2017-02-11 135.20

0.22%

159.90 41.00
E-Land Apparel 2017-02-14 22.60

-0.66%

62.85 20.10
East Buildtech 2017-02-10 7.00

0%

7.00 6.12
East Coast Stee 2017-01-31 36.55

0%

84.00 34.85
Eastern Gases 2017-02-14 68.65

0.44%

72.90 21.00
Eastern Silk 2017-02-10 2.24

-3.86%

4.11 1.90
Eastern Sugar 2017-02-10 1.08

0%

1.21 0.55
Eastern Treads 2017-02-09 115.30

-3.39%

259.00 67.10
Easun Reyrl 2017-02-14 30.00

1.18%

58.75 22.95
ECE Industries 2017-02-10 140.00

0%

187.50 85.00
eClerx Services 2017-02-08 1401.75

1.94%

1775.00 1190.00
Eco Recycling 2017-02-03 39.85

4.87%

55.00 32.85
Ecoboard Inds 2017-02-11 5.20

-3.7%

7.39 2.57
Econo Trade 2017-02-06 31.40

0%

62.20 30.80
Ecoplast 2017-02-09 90.00

-0.17%

130.00 55.00
ECS Biztech 2017-01-31 18.20

-1.62%

34.30 11.85
Edelweiss 2017-02-09 139.00

1.65%

148.35 44.40
Educomp Sol 2017-02-13 10.91

2.25%

18.25 8.75
Eduexel Info 2017-02-13 2.46

0%

15.85 2.16
Edynamics Sol 2017-02-13 9.79

4.37%

11.54 3.64
Effingo Textile 2017-02-13 56.45

0%

110.25 56.45
Eicher Motors 2017-02-01 24361.60

-0.73%

26601.95 14817.75
EID Parry 2017-02-07 281.15

0.72%

309.70 150.30
EIH 2017-01-23 109.05

4.6%

137.80 85.90
EIH Assoc Hotel 2017-01-24 340.00

2.7%

379.10 207.50
Eimco Elecon 2017-01-14 474.00

-1.62%

532.50 275.80
Ekam Leasing 2017-02-06 4.69

0%

4.69 4.06
El Forge 2017-02-13 4.30

0%

8.35 3.78
Elango Ind 2017-01-31 4.10

0%

11.38 4.08
Elantas Beck 2017-02-21 1810.35

0.02%

1879.00 1160.00
Elcid Investmen 2017-01-19 2.86

0%

12.60 2.73
Eldeco Housing 2017-02-14 616.50

-0.24%

763.00 195.00
Elecon Eng 2017-02-08 51.70

0.98%

4135.00 42.70
Electrosteel 2017-01-28 30.40

1.67%

30.80 16.75
Electrosteel St 2017-02-02 4.59

8.77%

6.62 2.42
Electrotherm 2017-02-13 168.15

0.09%

252.80 36.00
Elegant Flori 2017-02-14 4.66

0%

6.56 4.30
Elegant Marble 2017-02-07 113.75

-0.39%

163.80 74.30
Elgi Equipments 2017-02-10 216.50

2.15%

221.00 118.70
Elixir Cap 2017-02-03 35.75

7.68%

51.95 32.00
Ellenbarrie Ind 2017-02-13 310.00

0%

415.80 232.00
Ellora Paper 2017-02-13 54.20

-5%

Elnet Tech 2017-01-27 135.70

1.72%

141.80 57.00
Elpro Int 2017-02-06 54.50

1.87%

63.45 24.05
Elque Polyester 2017-02-14 10.20

-7.69%

Eltrol 2017-02-13 0.26

0%

0.37 0.20
EMA India 2017-02-07 22.55

0%

30.00 20.00
Emami 2017-01-30 1035.05

-0.15%

1260.80 901.00
Emami Infra 2017-02-10 77.50

3.2%

90.40 30.25
Emami Paper 2017-01-31 109.00

-0.14%

152.20 37.00
Emco 2017-02-23 25.85

-0.19%

37.40 21.75
Emed.com Techno 2017-02-14 10.71

5%

17.79 8.10
Emerald Leasing 2017-02-14 45.15

0%

50.00 21.10
Emgee Cables 2017-02-10 13.08

0%

13.08 6.30
Emkay Global 2017-01-30 68.05

1.57%

88.35 45.80
Emmbi Ind 2017-02-11 139.65

-0.14%

145.90 44.50
Emmessar Biotec 2017-01-20 26.05

-3.52%

28.45 9.26
Emmsons Intl 2017-02-14 7.22

-5%

12.20 6.95
Empee Distiller 2017-02-13 52.30

0%

115.85 44.50
Empee Sugars 2017-02-13 5.46

1.3%

9.93 3.94
Empire Ind 2017-01-24 1691.45

0.15%

1995.00 1360.00
Empower India 2017-02-11 0.49

0%

0.51 0.32
Enbee Trade 2017-02-13 96.00

0%

99.75 49.00
Encore Software 2017-02-14 7.10

0%

7.99 3.66
Endurance Techn 2017-02-08 737.15

2.26%

749.15 472.00
Energy Dev 2017-02-12 34.55

0.44%

249.20 33.40
EngineersInd 2017-02-10 146.40

-1.58%

169.90 71.63
Enkei Wheels 2017-02-03 177.00

4.67%

221.00 116.00
Ennore Coke 2017-02-14 4.30

-4.87%

9.27 3.73
Ensa Steel 2017-02-13 3.63

4.91%

6.74 1.70
Ent Network Ind 2017-02-13 824.10

0%

907.95 622.00
Enterprise Intl 2017-01-30 10.80

0%

11.31 2.96
Envair Electro 2017-01-27 35.50

-0.56%

40.35 14.90
Eon Electric 2017-02-11 63.40

-0.63%

91.55 43.05
EPC Industrie 2017-01-31 149.80

-1.15%

190.00 113.10
EPIC Energy 2017-02-14 10.22

-1.26%

15.41 7.17
Epsom Prop 2017-02-13 5.37

0%

9.60 4.52
Equitas Holding 2017-02-01 159.30

1.34%

206.00 110.00
Era Infra Eng 2017-02-09 1.43

0%

4.67 1.40
Eros Intl 2017-02-10 252.55

2.14%

274.00 125.90
ERP Soft System 2017-02-13 69.50

0%

77.00 69.50
Esaar (India) 2017-02-13 0.59

0%

1.67 0.59
Esab India 2017-02-09 579.65

1.79%

674.00 435.00
Escorts 2017-02-09 530.15

1.76%

1066.00 112.70
Escorts Finance 2017-02-13 10.89

4.51%

19.18 3.54
Esha Media 2017-02-10 7.80

0%

17.00 4.50
Eskay Knit 2017-02-10 0.26

-3.7%

0.70 0.26
ESS DEE 2017-02-14 42.00

-1.18%

324.70 39.05
Essar Sec 2017-02-14 27.45

4.77%

34.70 20.10
Essar Shipping 2017-02-14 27.70

0.73%

38.00 20.15
Essel Propack 2017-02-02 239.10

1.87%

264.30 132.50
Ester Ind 2017-02-07 42.60

-1.84%

108.15 33.95
ETT 2017-02-14 19.80

0%

57.50 15.00
Eureka Ind 2017-02-06 3.00

0%

2.45 2.45
Euro Ceramics 2017-02-10 6.18

3%

10.15 2.61
Euro Leder 2017-02-11 14.50

-1.56%

18.90 7.51
EuroMult 2017-02-10 2.20

-1.79%

3.88 1.23
Eurotex 2017-02-11 33.80

6.62%

40.85 18.20
Eveready Ind 2017-01-27 245.85

0.97%

318.15 190.00
Everest Ind 2017-01-25 220.60

0.64%

328.00 182.00
Everest Kanto 2017-02-09 31.80

2.58%

42.30 9.00
Everest Market 2017-02-11 4.54

0%

14.04 4.35
Everest Organic 2017-02-13 93.00

-1.06%

96.65 12.50
Evergreen Tex 2017-01-31 12.50

0%

4.80 0.85
Everlon Synth 2017-02-13 1.80

-4.76%

2.11 0.92
Excel 2017-02-03 355.35

-0.57%

496.00 140.00
Excel Castronic 2017-02-09 2.48

-1.2%

9.80 2.45
Excel Crop Care 2017-02-02 1792.00

2.89%

2009.00 897.00
Excel Realty 2017-02-11 37.40

0.67%

55.25 23.50
Exdon Trading 2017-02-11 270.40

0%

381.45 14.21
Exide Ind 2017-01-25 215.80

0.58%

224.60 116.00
ExplicitFinance 2017-02-09 4.75

0%

7.56 4.75
Expo Gas Cont 2017-02-14 9.10

4.24%

13.81 4.33
Extol Comm 2017-02-13 35.95

0%

9.00 1.90
F Mec Intl. 2017-02-10 3.05

0%

10.00 3.05
Facor Alloys 2017-02-08 3.99

-0.25%

4.18 0.70
Facor Steels 2017-02-07 0.30

0%

0.50 0.25
Facor Steels 2017-01-10 0.30

0%

0.50 0.25
FAG Bearings 2017-02-14 4155.85

0.02%

4998.00 3706.50
Fairchem Spec 2017-02-01 549.00

-0.17%

595.00 170.00
Fairdeal Fila 2017-02-11 30.35

-0.33%

41.75 19.25
Farmax India 2017-02-13 0.09

0%

0.32 0.09
Farry Ind 2017-02-07 3.75

0%

5.99 2.03
Fast Track 2017-02-08 0.58

0%

2.19 0.55
Faze Three Exp 2017-01-21 128.05

-0.54%

144.00 9.76
FCS Software 2017-02-13 0.26

4%

0.60 0.25
FCS Software 2017-02-09 0.26

4%

0.60 0.25
Fedders Lloyd 2017-02-09 75.15

0.47%

109.25 57.20
Federal Bank 2017-01-19 88.20

1.26%

89.80 41.35
Federal-Mogul 2017-02-04 491.20

-0.46%

591.40 271.00
Fenoplast 2017-02-11 51.95

0%

60.65 35.25
Ferro Alloys 2017-02-09 9.31

1.86%

10.75 3.90
Fervent Synergi 2017-01-19 29.50

1.72%

37.15 18.25
FGP 2017-02-02 1.83

-4.69%

4.59 1.73
Fiberweb India 2017-01-30 311.60

4.49%

332.40 16.00
Ficom Industrie 2017-02-09 29.25

0%

53.65 14.25
FIEM Ind 2017-02-13 849.15

-0.71%

1509.95 655.00
Filatex Fashion 2017-02-14 4.03

-1.95%

12.23 4.03
Filatex India 2017-02-14 115.90

1.36%

123.80 32.65
Filmcity Media 2017-02-10 0.90

0%

0.99 0.35
Filtron Enginee 2017-02-14 9.98

0%

10.50 6.42
Fine-line Circ 2017-02-14 13.45

0.07%

14.17 7.92
Fineotex Chem 2017-02-10 34.15

-0.15%

41.30 19.50
Finkurve Fin 2017-02-08 29.50

0%

33.25 11.66
Finolex Cables 2017-02-14 463.30

-0.11%

476.00 31.50
Finolex Ind 2017-02-04 532.40

0.32%

556.50 259.50
First Custodian 2017-02-14 11.60

0.87%

16.25 6.14
First Financial 2017-02-13 21.40

0%

24.50 7.10
First Winner 2017-02-13 3.43

0%

4.34 1.91
Firstobject Tec 2017-02-14 14.55

-3.96%

17.05 4.96
Firstsource Sol 2017-01-31 42.05

2.44%

53.65 28.85
Fischer Inorg 2017-02-14 2.01

0%

3.65 1.63
Five X Tradecom 2017-02-04 0.90

-3.23%

1.05 0.43
Flag Finin 2017-01-28 4.03

0%

6.30 2.61
Flex Foods 2017-02-10 89.35

-3.67%

147.80 47.50
Flexituff Intl 2017-02-14 180.20

0.11%

244.80 163.00
Flora Corporati 2017-02-14 18.80

0%

19.10 10.00
Flora Textiles 2017-01-31 8.55

0%

8.55 8.54
Florence Invest 2017-02-02 804.55

0.83%

865.00 289.80
Fluidomat 2017-02-14 165.05

-0.69%

226.00 151.00
Focus Ind 2017-02-13 2.08

4.52%

11.60 1.54
Fomento Resorts 2017-02-11 126.00

5%

148.90 91.60
Foods and Inns 2017-02-11 1175.00

0.6%

1325.00 424.00
Forbes Gokak 2017-01-20 1780.80

-0.85%

2695.00 1078.00
Force Motors 2017-01-21 4609.60

0.34%

4839.00 2180.00
Fortis Health 2017-02-14 176.35

1.29%

205.00 141.10
Fortis Malar 2017-02-09 68.60

-1.15%

102.20 45.00
Fortune Fin Ser 2017-01-31 301.95

-1.29%

410.00 106.00
Fortune Intl 2017-02-14 22.05

0%

33.00 21.05
Foseco India 2017-02-08 1326.10

0.49%

1574.00 1070.00
Foundry Fuel 2017-02-10 3.85

0%

8.46 3.28
Fourth Gen Info 2017-02-13 4.10

-2.84%

7.56 2.58
Fraser and Comp 2017-02-11 11.48

2.32%

66.95 8.50
Fredun Pharmace 2017-02-13 61.00

0%

61.00 10.00
Freshtrop Fruit 2017-01-24 107.45

5.09%

128.00 62.50
Frontier Cap 2017-02-14 3.72

0%

3.72 3.72
Frontier Info 2017-02-14 0.85

-2.3%

1.70 0.38
Frontier Spring 2017-02-09 45.05

0.22%

51.00 21.00
Frontline Sec 2017-02-09 38.60

0%

40.20 16.60
Frontline Sol 2017-02-13 7.72

-1.91%

31.35 7.72
Frontline Trans 2017-02-14 18.30

0%

32.00 18.30
Fruition Vent 2017-02-08 15.75

0%

22.90 14.90
Funworld Tour 2017-01-31 4.09

4.87%

Future Consumer 2017-02-11 28.70

0%

31.25 18.10
Future Ent 2017-02-02 27.00

0%

172.85 14.20
Future Life 2017-02-13 234.65

2.11%

235.90 69.60
Future Market 2017-02-13 75.00

3.16%

93.95 17.60
Future Retail 2017-02-07 242.70

-1.52%

278.25 116.10
Futuristic 2017-02-10 2.36

4.89%

Futuristic Sec 2017-02-10 10.64

0%

18.75 10.64
Futuristic Sol 2017-02-01 48.85

-4.96%

75.00 37.00
G-Tech Info 2017-02-10 2.63

0%

7.96 2.63
G.D. Trading 2017-02-14 0.00

0%

Gabriel India 2017-02-02 121.60

0%

129.75 75.15
Gaekwar Mills 2017-01-12 66.85

4.95%

Gagan Gases 2017-01-30 5.20

0%

13.53 4.96
Gagan Polycot 2017-02-07 3.20

0%

5.40 2.52
GAIL 2017-02-10 376.85

2.14%

400.80 217.99
Gajanan Sec 2017-02-10 10.26

0%

24.95 9.78
Gajra Bevel Gea 2017-02-13 2.88

4.35%

4.10 2.22
Galada Finance 2017-01-28 15.30

0%

22.50 13.84
Galada Telecom 2017-02-11 7.68

3.5%

25.90 6.55
Galaxy Agrico 2017-02-13 22.55

0%

22.55 17.10
Galaxy Bearings 2017-02-11 13.31

0%

13.31 3.96
Galaxy Commerci 2017-02-14 10.00

0%

10.00 10.00
Galaxy Con 2017-02-13 2.05

-48.75%

Galaxy Ent 2017-02-13 19.00

4.11%

30.95 12.91
Gallantt Ispat 2017-01-19 446.00

-7.85%

690.00 368.00
Gallantt Metal 2017-02-13 40.40

1.51%

55.00 21.80
Gammon India 2017-02-15 10.11

-0.3%

21.50 10.06
Gammon Infra 2017-02-07 3.71

1.37%

7.80 3.41
Gandhi Spl Tube 2017-01-24 328.75

-1.01%

352.75 200.00
Ganesh Benzo 2017-02-10 36.00

0.98%

45.45 16.11
Ganesh Forgings 2017-03-15 2.12

0%

2.71 1.20
Ganesh Foundry 2017-02-13 0.00

0%

Ganesh Holdings 2017-02-07 0.00

0%

Ganesh Housing 2017-02-14 82.45

1.85%

95.98 56.76
Ganesha Ecosph 2017-02-01 224.95

-0.33%

239.85 112.00
Ganga Papers 2017-02-14 10.40

0%

23.25 9.53
Gangotri Cement 2017-02-14 1.00

0%

Gangotri Textil 2017-02-14 0.98

1.03%

2.52 0.73
Ganon Trading 2017-02-08 3.15

0%

3.15 1.88
Garden Silk 2017-02-14 33.65

7%

41.20 21.00
Garg Furnace 2017-02-15 9.07

0%

15.15 6.65
Garnet Construc 2017-02-13 12.70

-0.39%

23.95 10.25
Garnet Intl 2017-02-14 540.00

-0.05%

558.00 150.00
Garodia Chemica 2017-02-13 28.95

0%

45.60 28.95
Garuda Clays 2017-02-08 26.05

4.83%

30.95 15.95
Garware Marine 2017-02-09 9.30

-4.91%

35.00 8.25
Garware Poly 2017-02-08 127.70

-2.22%

158.45 84.10
Garware Synth 2017-02-14 8.61

5%

23.60 6.02
Garware Wall 2017-02-13 692.35

0.68%

713.15 270.00
Gateway Distri 2017-02-08 256.30

-0.18%

359.60 205.60
Gati 2017-02-07 141.30

2.24%

189.45 94.60
Gaurav Mercant 2017-02-13 11.16

0%

14.20 10.00
Gayatri Bio 2017-03-16 16.45

0.3%

21.10 7.57
Gayatri Bio 2017-02-14 16.45

0.3%

21.10 7.57
Gayatri Project 2017-02-14 135.60

-0.84%

158.00 96.40
Gayatri Sugars 2017-02-10 9.19

0.99%

13.68 1.78
Gayatri Tissue 2017-02-14 54.05

4.95%

Gccl Constr 2017-01-31 3.00

-18.92%

GCCL Infrastruc 2017-01-31 0.00

0%

GDL Leasing 2017-01-30 7.57

4.99%

GE Power India 2017-02-02 581.85

-0.36%

702.00 440.50
GE Shipping 2017-02-03 381.00

0.04%

412.95 275.00
GE Shipping 2017-01-16 381.00

0.04%

412.95 275.00
GE T&D India 2017-01-30 317.45

1.55%

525.00 277.05
GEE 2017-02-11 58.65

-1.01%

61.95 32.00
GeeCee Ventures 2017-02-08 129.65

-0.84%

219.95 83.70
Geefcee Fin 2017-01-31 13.25

0%

34.00 13.25
Geep Industrial 2017-02-13 169.00

3.02%

172.00 95.00
Geetanjali Cred 2017-02-14 4.16

4.79%

24.00 3.60
Gem Spinners 2017-02-14 2.60

0%

2.62 2.28
Gemini Comm 2017-02-14 1.75

0%

5.75 1.34
Gemstone Inv 2017-02-13 0.46

-4.17%

0.54 0.17
Generic Eng 2017-02-14 115.60

-0.04%

122.00 12.50
Genesys Int 2017-02-14 190.50

0.21%

206.00 40.40
Gennex Labs 2017-02-14 4.50

-3.23%

14.84 4.45
Genomic Valley 2017-02-11 10.00

0%

10.00 10.00
Genus Paper 2017-02-10 4.75

-2.06%

7.54 3.62
Genus Power 2017-01-31 37.10

-0.13%

62.50 32.70
Geojit BNP 2017-01-27 48.35

-0.72%

52.00 27.00
Geometric 2017-01-16 262.90

0%

269.35 136.05
GG Auto Gears 2017-02-06 4.90

3.81%

GG Dandekar 2017-01-27 56.45

0.89%

63.90 48.00
GI Engineering 2017-02-14 4.05

4.92%

7.30 2.65
GIC Housing Fin 2017-01-23 346.20

5.84%

354.00 181.35
Gilada Finance 2017-01-24 11.59

0%

17.52 7.26
Gillanders Arbu 2017-02-14 63.65

1.03%

81.00 48.50
Gillette India 2017-02-07 4093.60

-0.52%

4888.00 3805.00
Gini Silk Mills 2017-02-10 327.00

1.62%

505.00 161.00
Ginni Filaments 2017-02-08 35.15

3.38%

36.95 13.80
Girdhari Sugar 2017-02-13 9.60

0%

17.85 5.40
Gita Renewable 2017-02-10 15.00

3.81%

25.25 10.00
Gitanjali Gems 2017-02-14 66.80

-0.07%

93.60 29.95
GK Consultants 2017-02-09 7.20

0%

135.90 5.75
GKB Ophthalmics 2017-02-13 130.35

0.27%

183.90 55.00
Glance Fin 2017-02-06 40.80

0%

55.05 21.30
GlaxoSmith Con 2017-02-13 5334.75

-1.91%

6800.00 4650.00
GlaxoSmithKline 2017-02-11 2756.05

0.02%

3850.00 2600.00
Glenmark 2017-02-02 892.85

0.97%

995.75 671.50
Glittke Granite 2017-02-14 2.25

0%

3.10 1.52
Global Cap Mkts 2017-02-14 5.90

-4.84%

9.21 3.16
Global Films 2017-02-10 118.50

-0.42%

Global Infra 2017-02-13 9.92

-0.2%

11.40 8.75
Global Land 2017-02-10 1.70

0%

2.55 1.70
Global Offshore 2017-02-07 46.15

1.65%

393.70 45.00
Global Vectra 2017-02-10 110.20

3.82%

149.00 62.40
Globe Commercia 2017-02-14 10.00

0%

10.00 10.00
Globe Industria 2017-02-03 10.00

0%

10.00 10.00
Globus Corp 2017-02-04 0.15

0%

0.34 0.08
Globus Corp 2017-02-14 0.15

0%

0.34 0.08
Globus Spirits 2017-02-02 78.10

2.23%

115.90 50.30
Gloster 2017-01-31 516.50

-2.11%

575.05 170.75
GM Breweries 2017-01-05 471.00

-0.39%

928.20 430.00
GMM Pfaudler 2017-01-24 514.05

0.84%

592.00 216.10
GMR Infra 2017-02-13 16.35

1.87%

18.60 9.84
GNA Axles 2017-01-19 193.80

0.21%

275.55 171.10
GNFC 2017-01-23 261.50

2.47%

292.00 65.45
Goa Carbon 2017-01-13 112.50

2.32%

626.00 62.10
GOCL Corp 2017-02-09 335.95

-3.3%

375.00 120.00
Godavari Drugs 2017-02-09 37.80

0.53%

70.50 30.05
Godawari Power 2017-02-07 99.60

0.71%

114.40 48.00
Godfrey Phillip 2017-02-02 1181.60

0.14%

1660.25 795.00
Godrej Consumer 2017-01-30 1696.00

1.51%

1748.90 1120.00
Godrej Ind 2017-02-14 492.10

0.17%

524.90 290.35
Godrej Prop 2017-02-02 396.40

0.35%

406.80 266.40
Goenka Business 2017-02-10 84.25

0%

249.00 65.55
Goenka Diamond 2017-02-14 0.67

-4.29%

2.40 0.64
Gogia Capital 2017-01-30 26.00

0%

71.60 25.30
Gokak Textiles 2017-02-13 46.30

-3.54%

73.00 41.00
Gokaldas Export 2017-02-03 56.60

-0.44%

132.50 40.45
Gokul Agro 2017-02-10 26.95

10.91%

43.85 17.70
Gokul Refoils 2017-02-14 25.90

2.37%

29.30 10.00
GOL Offshore 2017-02-14 16.20

2.86%

60.70 15.20
Golconda Engine 2017-02-08 0.00

0%

Gold Coin Healt 2017-02-13 15.00

3.23%

20.80 9.06
Gold Line 2017-02-13 16.95

-0.29%

31.22 12.97
Gold Rock Inves 2017-02-10 8.66

4.97%

Goldcrest Fin 2017-01-31 42.70

-4.9%

45.85 21.50
Golden Capital 2017-02-13 40.00

-2.32%

43.40 10.00
Golden Carpe 2017-02-08 6.79

4.95%

6.79 3.17
Golden Crest Ed 2017-02-11 14.45

0%

14.45 10.00
Golden Goenka 2017-02-08 6.57

4.95%

9.28 3.00
Golden Legend 2017-02-11 109.80

0%

356.00 109.30
Golden Property 2017-02-06 20.60

0%

24.70 10.00
Golden Tobacco 2017-02-13 76.70

0.2%

86.05 33.80
Goldiam Inter 2017-02-13 91.05

2.13%

95.20 38.50
Goldstone Infra 2017-02-11 65.35

4.98%

72.60 15.10
Goldstone Tech 2017-02-14 11.27

3.49%

11.90 3.81
Golechha Global 2017-02-11 7.00

0%

13.02 7.00
Golkonda Alum 2017-02-14 3.71

0%

5.80 2.90
Golkunda Diamon 2017-02-13 17.30

0%

28.50 16.00
Gontermann 2017-02-10 6.40

0.95%

10.67 5.33
Good Luck 2017-02-10 82.40

0.55%

134.40 75.95
Goodricke Group 2017-02-13 267.85

2.21%

306.75 149.50
Goodyear 2017-02-08 793.85

3.67%

921.00 443.10
Gopal Iron 2017-02-09 14.46

4.93%

17.30 6.30
Gopala Poly 2017-02-08 59.90

-2.36%

72.50 16.20
Gorani Ind 2017-01-31 10.60

0%

16.75 8.45
Gothi Plascon 2017-01-23 10.97

4.98%

11.20 6.35
Govind Poy Oxyg 2017-02-07 0.00

0%

Govind Rubber 2017-02-14 35.55

0.85%

40.00 14.20
Gowra Leasing 2017-01-30 20.95

0%

30.00 13.22
Goyal Associate 2017-02-13 0.68

4.62%

GP Petroleums 2017-02-06 87.85

2.51%

98.40 42.55
GPT Infra 2017-02-09 227.25

-2.4%

299.85 130.10
Grand Foundry 2017-02-13 0.85

-22.73%

Grandeur Prod 2017-02-13 20.00

0%

20.00 10.00
Grandma Trading 2017-02-14 7.00

0%

33.00 7.00
Granules India 2017-01-28 136.75

0.66%

164.45 91.45
Graphic Charts 2017-02-07 1.75

-23.91%

Graphite India 2017-02-14 111.10

1.09%

116.20 64.20
Grasim 2017-01-30 1092.75

1.16%

1098.00 648.41
Gratex Ind 2017-02-09 8.97

0%

11.71 8.97
Grauer and Weil 2017-02-13 40.65

0.49%

44.50 20.10
Graviss Hosp 2017-01-31 22.05

0%

27.20 17.55
Gravita India 2017-02-03 63.95

6.41%

66.15 16.00
Gravity India 2017-02-03 4.30

0%

5.34 1.90
Greaves Cotton 2017-02-14 161.75

-1.52%

171.65 114.20
Green Fire Agri 2017-01-23 1.21

-2.42%

3.11 1.10
Greencrest Fin 2017-02-13 61.80

0%

63.95 59.90
Greenlam Ind 2017-02-07 631.00

-4.69%

865.00 405.10
Greenply Ind 2017-01-24 275.00

-0.04%

309.00 152.00
Greycells Edu 2017-02-09 37.10

-4.99%

41.65 19.00
Grindwell Norto 2017-02-01 337.95

0.13%

385.50 287.50
GRM Overseas 2017-02-11 88.00

-4.81%

96.90 39.05
Gromo Trade 2017-02-13 480.00

0%

656.00 15.03
Grovy India 2017-01-30 34.60

0.14%

42.35 10.00
GRP 2017-02-03 1618.00

0%

1793.20 861.25
GRUH Finance 2017-01-13 369.85

-0.86%

390.05 226.30
GS Auto 2017-02-14 13.71

-2.56%

23.00 11.65
GSB Finance 2017-02-08 7.31

4.88%

10.15 3.83
GSFC 2017-01-23 123.65

0.98%

129.60 57.65
GSL Nova Petro 2017-02-14 2.25

4.65%

2.43 0.41
GSL Securities 2017-01-31 1.34

0%

1.72 1.17
GSS Infotech 2017-02-10 24.00

2.56%

43.85 20.05
GTL 2017-01-31 17.15

-0.29%

24.60 10.50
GTL Infra 2017-01-24 5.81

0.35%

7.24 1.63
GTN Industries 2017-02-07 16.95

10.78%

24.65 9.00
GTN Textiles 2017-02-13 14.50

4.39%

18.85 8.12
GTV Engineering 2017-02-13 18.20

0%

31.40 10.00
Gufic Bio 2017-02-14 66.85

8.08%

69.00 33.30
Guj Alkali 2017-01-27 404.90

0.35%

434.00 130.10
Guj Amb Exports 2017-02-04 113.35

0.53%

119.45 35.50
Guj Auto Gears 2017-02-13 234.30

1.96%

314.70 164.00
Guj Borosil 2017-02-09 78.95

0.19%

120.00 43.30
Guj Carbon 2017-02-09 0.74

0%

1.68 0.60
Guj Containers 2017-02-06 12.07

-4.96%

15.95 9.06
Guj Cotex 2017-01-27 4.75

0%

5.25 2.09
Guj Craft Ind 2017-02-13 27.95

2.57%

28.70 12.35
Guj Credit 2017-01-31 16.00

1.91%

28.15 14.65
Guj Flourochem 2017-02-09 605.50

0.61%

666.65 401.05
Guj Foils 2017-02-07 22.00

0.69%

60.00 18.50
Guj Hotels 2017-01-23 127.50

-1.09%

144.70 101.90
Guj Ind Power 2017-02-09 102.35

0.05%

116.50 74.40
Guj Inject Kera 2017-02-13 1.55

-1.27%

Guj Intrux 2017-01-27 63.90

4.75%

87.75 39.40
Guj Investa 2017-02-13 4.00

0%

11.30 4.00
Guj Lease Fin 2017-01-25 4.44

3.5%

5.35 1.28
Guj Meditech 2017-02-06 4.51

0%

4.63 1.01
Guj Mineral 2017-02-07 121.80

4.24%

123.70 52.35
Guj NRE Coke 2017-02-11 2.52

-5.62%

4.49 2.45
Guj Petrosynth 2017-02-14 18.25

0%

34.45 13.36
Guj Poly AVX 2017-02-08 10.00

1.52%

16.90 7.25
Guj Raffia Ind 2017-02-09 18.00

-4.31%

21.17 5.75
Guj Sidhee Cem 2017-01-25 26.55

0.76%

36.25 21.00
Guj Stat Fin 2017-02-13 2.92

0%

4.41 2.28
Guj State Petro 2017-02-06 159.50

1.11%

172.90 119.00
Guj Terce Labs 2017-02-02 13.42

4.84%

18.20 6.60
Guj Themis 2017-02-14 49.40

-1.4%

90.00 40.05
Guj Toolroom 2017-02-07 16.50

0%

29.95 1.90
Gujarat Apollo 2017-02-09 146.45

0.76%

180.60 113.10
Gujarat Bitumen 2017-02-14 27.00

-2%

37.20 18.70
Gujarat Gas 2017-02-06 734.80

0.8%

749.70 477.00
Gujarat Metal 2017-02-14 22.85

-3.18%

33.80 20.25
Gujarat Natural 2017-02-14 35.50

-3.66%

78.00 32.50
Gujarat Pipavav 2017-02-01 166.00

0.03%

197.35 121.20
Gujchem Distill 2017-02-10 352.80

0%

352.80 114.10
Gulf Oil Lubric 2017-02-03 686.35

-1.07%

780.40 452.10
Gulshan Chem 2017-02-10 3.00

-4.76%

7.29 2.89
Gulshan Poly 2017-02-11 78.30

0.9%

98.00 55.00
GV Films 2017-02-14 0.66

-1.49%

1.60 0.59
GVK Power 2017-02-14 5.88

0.34%

9.77 4.13
Gyan Developers 2017-01-24 6.59

0%

11.34 5.99
Gyscoal Alloys 2017-02-10 11.41

1.78%

15.80 2.70
Haldyn Glass 2017-02-13 46.10

3.83%

47.90 24.00
Hanung Toys 2017-02-14 4.54

-0.87%

12.78 4.25
Hardcastle 2017-02-04 295.00

-4.84%

386.00 266.00
Hari Govind 2017-02-13 29.75

0%

Haria Apparels 2017-02-14 3.26

-4.96%

4.85 2.16
Haria Exports 2017-02-14 7.29

1.11%

11.20 3.71
Harita Seating 2017-02-09 694.05

-0.49%

790.00 287.60
Hariyana Metals 2017-02-10 209.00

1.83%

Harmony Capital 2017-01-18 5.69

0%

5.69 5.42
Harrisons Malay 2017-02-09 84.50

1.32%

95.60 39.80
Haryana Capfin 2017-02-10 26.35

-4.18%

29.20 13.55
Haryana Leather 2017-02-07 43.35

-3.67%

50.45 24.60
Hasti Finance 2017-02-14 8.20

0%

15.75 8.20
Hathway Bhawani 2017-02-10 4.49

-1.1%

10.60 3.16
Hathway Cable 2017-02-08 38.15

0.39%

48.00 24.00
Hathway Cable 2017-01-31 38.15

0.39%

48.00 24.00
Hatsun Agro 2017-01-18 513.50

-1.71%

540.00 279.17
Havells India 2017-01-17 452.00

0.65%

459.80 259.00
Hawa Engineers 2017-02-14 81.70

-5%

95.80 24.90
Hawkins Cooker 2017-01-31 2861.00

-0.57%

3610.00 2190.00
Hazoor 2017-02-06 0.66

-4.35%

1.16 0.43
HB Estate Dev 2017-02-14 9.80

4.81%

12.70 6.28
HB Leasing 2017-02-14 2.47

-4.63%

3.20 1.51
HB Portfolio 2017-02-10 18.85

4.72%

22.30 11.00
Hb Stockhol 2017-02-10 16.85

5.97%

21.00 6.51
HBL Power 2017-02-13 41.70

-0.36%

52.20 28.75
HCL Info 2017-01-31 53.95

0%

66.75 30.30
HCL Tech 2017-01-24 876.05

0.42%

889.80 706.50
HDFC 2017-01-30 1456.00

0.94%

1472.45 1012.00
HDFC Bank 2017-01-24 1430.70

-0.04%

1450.00 928.80
HDIL 2017-02-14 78.05

1.69%

108.75 52.25
Healthcare Glob 2017-02-08 220.15

0.23%

262.00 167.00
Healthfore Tech 2017-02-08 25.15

-4.55%

49.90 19.10
Healthy Invest 2017-01-30 3.20

4.92%

Heera Ispat 2017-02-14 2.45

-4.67%

3.35 2.45
HEG 2017-02-08 222.05

-0.2%

236.25 116.10
Heidelberg Cem 2017-02-09 116.50

-1.15%

150.55 60.00
Helpage Fin 2017-02-14 10.00

0%

10.00 10.00
Hem Holdings 2017-02-10 0.00

0%

Hemang Resource 2017-02-11 9.44

-4.93%

13.35 7.30
Hemkunta Ind 2017-02-11 7.40

-3.9%

Hemo Organic 2017-02-14 17.60

0%

30.50 10.31
Hercules Hoists 2017-02-10 150.85

0.57%

197.40 127.30
Herdillia Oxide 2017-03-17 1.14

0.88%

Herdillia Oxide 2017-02-14 1.14

0.88%

Heritage Foods 2017-01-24 1068.45

-0.18%

1173.85 446.00
Hero Motocorp 2017-02-08 3366.55

1.69%

3739.90 2375.00
Hester Bio 2017-01-19 751.30

2.02%

825.00 337.00
Hexa Tradex 2017-02-09 18.05

0%

23.85 12.00
Hexaware Tech 2017-02-07 223.15

1.57%

273.60 178.10
HFCL 2017-02-14 12.89

1.58%

24.70 11.09
HICS Cements 2017-02-01 1.20

9.09%

High Energy 2017-02-04 234.00

2.18%

334.50 120.20
High Ground Ent 2017-02-13 24.55

8.15%

106.26 21.00
High Street Fil 2017-02-10 27.40

0%

116.80 17.60
Hikal 2017-02-01 197.25

0.69%

256.10 116.60
HIL 2017-01-16 699.25

1.33%

721.00 421.75
Hilton Metal 2017-02-07 19.40

-3.48%

26.00 14.10
Him Fibres 2017-02-13 9.86

2.07%

72.90 8.80
Himadri Special 2017-02-13 43.45

0.23%

49.40 12.46
Himalaya Granit 2017-02-14 40.45

0%

41.45 12.75
Himalya Intl 2017-01-28 28.55

0%

28.55 6.10
Himatsingka Sei 2017-02-01 349.80

-1.42%

384.50 144.95
Hinafil India 2017-02-14 0.42

5%

Hinafil India 2017-01-27 0.42

5%

Hind Adhesives 2017-02-13 57.70

-3.75%

92.00 27.00
Hind Agrigen 2017-02-13 5.05

-19.2%

Hind Aluminium 2017-02-21 89.80

-2.87%

152.00 56.00
Hind Appliances 2017-02-10 2.10

-47.5%

Hind BioScience 2017-01-31 1.99

-4.78%

5.10 1.37
Hind Commerce 2017-02-14 3.00

0%

10.00 3.00
Hind Composites 2017-02-13 1808.85

13.76%

2119.00 750.00
Hind Constr 2017-02-02 39.80

0.89%

45.40 16.60
Hind Copper 2017-02-10 67.45

2.35%

73.60 42.30
Hind Dorr-Olive 2017-02-13 9.55

-2.05%

21.05 9.00
Hind Everest 2017-02-20 41.15

0%

61.30 41.15
Hind Flurocarbo 2017-02-10 15.45

4.75%

17.92 4.94
Hind Hardy 2017-01-30 94.75

-5.01%

132.00 75.00
Hind Motors 2017-02-13 9.48

0%

12.80 4.51
Hind Nat Glass 2017-02-10 113.20

2.68%

154.80 57.15
Hind Org Chem 2017-01-20 24.30

1.25%

30.95 12.20
Hind Rectifiers 2017-02-09 79.00

2.86%

113.60 58.10
Hind Sanforiser 2017-02-13 13.62

0%

16.00 13.62
Hind Securities 2017-02-13 4.59

-3.37%

20.75 4.59
Hind Syntex 2017-02-11 10.99

-4.43%

26.90 8.30
Hind Tin Works 2017-02-13 68.80

0.07%

84.45 44.10
Hind Wires 2017-02-09 47.65

-4.99%

58.00 27.00
Hind Zinc 2017-02-10 320.20

2.71%

333.40 135.80
Hindalco 2017-02-13 193.70

0.18%

202.25 58.85
Hindoostan Mill 2017-02-09 338.00

1.96%

479.00 301.00
Hinduja Found 2017-01-20 33.80

-0.44%

65.00 27.30
Hinduja Global 2017-02-08 603.00

2.24%

637.90 365.00
Hinduja Venture 2017-02-10 508.00

-0.83%

600.70 365.10
Hindustan Foods 2017-02-10 165.50

4.09%

228.80 72.50
Hindustan Housi 2017-02-14 31.35

4.85%

Hindustan Media 2017-01-18 286.40

-0.75%

313.50 244.00
Hindustan Udyog 2017-02-07 3.10

0%

Hindusthan Urba 2017-02-02 735.30

-1.04%

1470.00 10.00
Hipolin 2017-02-07 40.10

-3.26%

60.95 31.00
Hira Auto 2017-02-14 12.00

-1.64%

Hisar Metal 2017-02-13 49.90

-4.04%

55.35 16.33
Hisar Spinning 2017-02-14 10.03

0%

10.30 5.46
Hit Kit Global 2017-02-14 0.32

0%

0.61 0.19
Hitech Plast 2017-02-07 156.45

-0.32%

223.45 112.10
Hittco Prec 2017-02-04 5.75

-4.17%

6.56 2.65
HMT 2017-02-10 39.15

4.68%

60.05 32.25
HOEC 2017-01-18 71.85

3.08%

79.50 26.20
Honda Siel 2017-02-10 1368.35

1.24%

1750.00 1075.75
Honeywell Autom 2017-02-06 9775.00

1.06%

10518.00 7750.60
Horizon Infra 2017-02-09 126.05

0%

126.85 29.45
Hotel Leela 2017-02-10 16.20

0.93%

24.10 15.00
Hotel Rugby 2017-02-10 3.58

7.51%

8.85 2.26
HOV Services 2017-02-13 176.15

4.94%

204.30 74.35
Howard Hotels 2017-02-10 8.17

-5%

9.50 5.84
HP Cotton 2017-02-14 40.35

-1.59%

78.00 33.55
HPCL 2017-02-13 521.60

2.08%

584.45 122.00
HPL Electric & 2017-02-06 103.55

-0.96%

202.00 74.20
HRB Floricultur 2017-02-14 9.00

-37.93%

HS India 2017-02-13 7.23

-4.87%

9.88 3.97
HSIL 2017-02-02 324.30

-0.06%

369.50 224.00
HT Media 2017-01-24 81.25

0.31%

96.30 69.50
Hubtown 2017-02-13 93.85

1.79%

128.00 81.55
Huhtamaki PPL 2017-02-21 238.80

0.7%

327.00 176.90
HUL 2017-01-23 901.65

-0.32%

954.00 765.35
Hypersoft Techn 2017-01-30 10.00

0%

13.12 8.54
I PowerSolution 2017-02-03 2.40

0%

3.98 1.70
IB Infotech Ent 2017-02-14 22.30

4.94%

30.45 17.60
ICDS 2017-02-09 42.55

0%

ICICI Bank 2017-01-31 267.05

0.55%

298.20 164.95
ICICI Prudentia 2017-01-24 366.90

0.78%

378.95 273.65
ICRA 2017-02-09 4060.45

-0.36%

4561.10 3235.00
ICSA 2017-02-14 2.86

1.78%

4.67 2.05
ICVL Steels 2017-01-23 19.20

0%

19.20 8.98
IDBI Bank 2017-02-07 75.35

-0.46%

95.70 47.40
Idea Cellular 2017-02-11 91.60

0.16%

149.05 40.00
Ideal Carpets 2017-02-11 3.10

0%

Ideal Optics 2017-02-01 181.30

-0.79%

195.50 10.71
IDFC 2017-01-31 53.30

0.28%

71.20 34.80
IDFC Bank 2017-01-25 60.50

0.58%

83.45 43.15
IEC Education 2017-02-11 4.14

4.81%

4.60 2.39
IFB Agro 2017-01-28 447.15

-0.41%

518.90 327.20
IFB Industries 2017-01-31 602.80

0.28%

660.90 281.00
IFCI 2017-02-11 30.30

2.36%

32.60 19.50
IFGL Refractory 2017-02-11 197.80

-2.15%

224.00 75.00
IFL Promoters 2017-02-14 0.61

0%

0.95 0.22
IFM Impex Globa 2017-02-09 2.99

0%

3.22 2.85
IG Petro 2017-02-13 356.30

3.85%

379.00 72.00
Igarashi Motors 2017-02-08 808.90

1.34%

840.00 372.00
IGC Foils 2017-02-08 25.05

0%

25.05 10.00
IGL 2017-02-08 1001.30

-0.31%

1070.95 454.00
IIFL Holdings 2017-01-25 381.45

1.68%

412.55 163.50
IITL Projects 2017-02-08 29.95

0%

33.50 17.15
IKF Tech 2017-02-11 0.74

1.37%

1.31 0.60
ILandFS 2017-02-13 13.87

-0.22%

22.00 12.95
ILandFS Engg 2017-02-10 55.40

-0.09%

74.50 36.80
ILandFS Trans 2017-01-13 107.25

2%

124.80 64.00
IM+ Capitals 2017-02-10 46.75

1.63%

50.95 21.80
IMC Finance 2017-02-13 29.60

2860%

IMP Powers 2017-02-14 83.15

-1.36%

124.95 62.70
Impex FerroTech 2017-02-14 1.90

1.6%

2.50 1.03
Inani Marbles 2017-02-14 39.20

-0.76%

88.96 27.27
Incap 2017-01-31 30.00

-4.46%

38.95 21.80
Inceptum Ent 2017-02-13 11.59

0%

135.00 11.59
Incon Engineers 2017-02-13 8.65

0%

12.91 4.30
Ind & Prud Invt 2017-02-09 1299.45

4.47%

1487.00 732.60
Ind Bank Housin 2017-02-08 28.05

0%

28.05 7.66
Ind Cap 2017-01-27 3.41

0%

4.51 2.55
Ind Motor Parts 2017-01-27 770.00

-1.74%

995.00 650.00
IND Renewable 2017-02-13 1.68

-2.33%

2.15 1.34
IND-AGIV Commer 2017-02-10 24.50

0%

27.00 21.00
Ind-Swift 2017-02-13 5.40

-0.92%

8.40 3.85
Ind-Swift Labs 2017-02-14 35.65

0.42%

56.20 28.90
Indag Rubber 2017-01-12 195.00

2.09%

237.00 145.60
Indbank Merchan 2017-02-08 12.60

-3%

16.25 6.02
Indergiri Fin 2017-02-11 5.23

0%

6.30 5.23
India Cements 2017-01-27 158.35

0.92%

173.85 64.00
India Finsec 2017-02-13 15.20

-5%

19.15 6.00
India Gelatine 2017-02-14 87.55

1.33%

98.50 58.00
India Glycols 2017-02-14 149.45

2.08%

176.40 65.25
India Home Loan 2017-02-06 111.95

6.57%

124.85 35.00
India Infra 2017-02-14 18.05

0%

144.90 17.15
India Lease Dev 2017-02-13 6.99

4.95%

15.12 5.40
India Nippon 2017-01-27 551.15

1.83%

694.80 315.00
India Radia 2017-02-03 1.60

-23.81%

India Steel 2017-02-03 4.64

2.88%

5.70 1.78
India Sucrose 2017-02-13 38.75

0.13%

40.00 5.90
India Tourism D 2017-02-14 411.30

-0.53%

460.00 160.00
Indiabulls Hsg 2017-01-20 932.95

2.89%

982.40 551.00
Indiabulls Real 2017-01-25 81.50

0.74%

105.25 42.25
Indiabulls Vent 2017-01-25 45.30

-1.84%

48.50 13.10
Indiabulls Whol 2017-02-03 31.10

0.48%

35.10 8.65
Indian Acrylics 2017-02-13 16.10

4.55%

24.80 6.46
Indian Bank 2017-01-25 261.95

1.61%

310.00 76.00
Indian Bright 2017-02-13 18.35

0%

34.65 18.35
Indian Card 2017-02-11 196.00

0.51%

321.00 175.00
Indian Extract 2017-02-14 18.65

0%

21.60 14.15
Indian Hotels 2017-02-03 124.25

2.05%

143.00 88.50
Indian Hume 2017-02-08 373.20

-1.05%

459.00 136.25
Indian Infotech 2017-02-13 0.28

3.7%

0.36 0.12
Indian LinkChai 2017-02-14 590.00

0%

723.45 326.75
Indian Metals 2017-02-07 765.45

-1.04%

823.00 101.00
Indian Terrain 2017-02-13 167.70

1.48%

187.80 102.10
Indian Toners 2017-02-04 163.75

0.34%

176.60 91.00
IndiaNivesh 2017-02-13 37.45

1.63%

47.50 36.00
Inditrade Capit 2017-02-06 35.65

-1.38%

48.85 23.60
Indo Amines 2017-02-09 69.00

0.29%

96.50 36.50
Indo Asian Fin 2017-02-13 3.30

4.76%

10.10 2.25
Indo Borax 2017-02-14 278.80

2.12%

401.00 211.50
Indo Cotspin 2017-01-31 11.93

0%

17.30 9.57
Indo Count 2017-02-11 196.75

0.69%

249.69 134.60
Indo Credit Cap 2017-02-09 1.20

-4.76%

Indo Euro 2017-02-14 6.89

0%

8.77 6.65
Indo Gulf Inds 2017-01-25 1.25

-24.24%

Indo Pacific 2017-02-14 1.50

0%

1.59 0.56
Indo Rama Synth 2017-02-08 32.70

1.24%

42.35 24.45
Indo Tech Trans 2017-02-08 205.45

-1.08%

297.95 143.90
Indo Thai Secu 2017-01-20 21.85

0%

29.80 17.10
Indo-City 2017-02-06 2.28

-4.6%

3.92 2.09
Indo-Global Ent 2017-02-13 20.90

0%

20.90 13.12
Indo-National 2017-02-03 894.35

0.49%

1200.00 732.00
Indoco Remedies 2017-01-27 256.65

-0.5%

360.35 244.00
Indokem 2017-02-10 19.20

1.32%

24.00 3.80
Indosolar 2017-02-14 6.99

1.01%

14.20 5.72
Indovation Tech 2017-02-15 13.80

-3.83%

79.00 13.50
Indowind Energy 2017-02-08 4.37

3.07%

6.39 3.32
Indra Ind 2017-02-13 11.90

0.42%

21.85 7.39
Indraprastha 2017-01-30 55.95

1.45%

77.20 45.00
Indrayani Biot 2017-02-11 4.50

-4.46%

9.43 4.28
Indsil Hydro 2017-02-09 68.95

1.62%

77.45 30.15
Indsoya 2017-02-10 0.00

0%

Indu Nissan 2017-02-01 1.00

0%

Indus Fila 2017-02-14 1.27

0%

4.50 1.27
Indus Finance 2017-02-08 14.09

0.64%

17.30 8.08
IndusInd Bank 2017-01-10 1383.15

0.5%

1398.00 799.00
Industrial Inv 2017-02-09 76.00

1.88%

99.30 55.10
INEOS Styro 2017-02-09 607.70

-0.48%

775.00 475.00
Inertia Steel 2017-02-10 0.00

0%

Infibeam Incorp 2017-02-13 1391.55

2.08%

1447.55 431.35
Infinite Comp 2017-02-14 219.00

-0.52%

277.00 180.00
Info Drive Soft 2017-02-14 0.16

-5.88%

0.64 0.14
Info Edge 2017-01-30 826.65

-1.21%

1012.00 690.00
Infomedia Press 2017-01-14 5.19

4.85%

8.90 3.44
Infosys 2017-01-13 1040.60

1.25%

1278.00 900.30
Infra Industrie 2017-01-21 5.15

0%

9.78 5.15
Infraquest Intl 2017-02-10 0.25

0%

Infronics Syst 2017-02-14 7.05

0%

10.89 6.95
Ingersoll Rand 2017-02-14 729.25

3.71%

840.20 583.00
Inland Printers 2017-02-14 10.74

0%

10.74 5.59
Innocorp 2017-02-13 2.98

0%

4.04 1.56
Innovassynth 2017-02-01 14.25

0.71%

16.06 5.02
Innovation Soft 2017-02-13 0.95

-5%

1.10 0.53
Innovative Tech 2017-02-13 67.20

3.86%

73.00 25.30
Innoventive Ven 2017-02-14 60.85

0%

62.05 60.85
INOX Leisure 2017-01-24 249.15

1.12%

292.90 170.00
Inox Wind 2017-02-03 173.20

-0.94%

378.40 160.95
Insecticides 2017-02-08 539.60

-1.29%

590.00 297.00
Insilco 2017-02-07 26.05

-0.76%

33.65 15.50
Intec Capital 2017-02-10 52.25

0%

86.95 43.90
Integ Fin Serv 2017-02-11 23.40

4.7%

31.35 17.00
Integ Proteins 2017-01-30 2.14

0%

2.35 2.14
Integr Hitech 2017-01-13 4.57

0%

5.34 3.99
Integra Capital 2017-02-10 21.40

0%

22.50 12.82
Integra Engg 2017-02-02 32.30

0.94%

40.35 20.05
Integra Garment 2017-02-10 3.20

-1.84%

5.30 2.02
Integra Switchg 2017-02-10 4.31

4.87%

Integra Telecom 2017-02-06 50.00

0%

52.50 31.35
Integrated Cap 2017-01-13 2.20

0%

2.62 1.15
Integrated Tech 2017-02-14 1.57

0%

2.07 1.18
Intel Cap Adv 2017-01-23 15.01

0%

16.66 13.78
Intellect Desig 2017-02-03 114.00

-0.83%

302.65 107.75
Intellivate Cap 2017-01-23 12.40

0%

87.80 12.35
Intense Tech 2017-02-13 170.85

-4.98%

248.70 40.00
Inter Globe Fin 2017-01-31 26.35

-4.87%

35.65 11.40
Inter State Oil 2017-02-14 11.23

0%

11.23 5.55
Interactive Fin 2017-02-14 31.25

0%

32.80 10.00
Interads Export 2017-02-07 5.78

0%

8.25 5.78
Intercontinenta 2017-02-13 10.00

0%

10.00 10.00
Intercorp Ind 2017-01-30 2.80

1.82%

Interface Fin 2017-02-11 0.18

0%

0.56 0.14
Interglobe Avi 2017-01-31 976.95

4.97%

1395.50 702.00
Interlink Petro 2017-02-13 9.63

-0.62%

12.90 6.40
Interworld 2017-02-14 0.15

0%

0.16 0.12
Intl Combustion 2017-01-31 588.85

4.99%

659.90 216.00
Intl Conveyor 2017-02-14 18.10

4.93%

31.95 14.75
Intl Data Mgmt 2017-02-02 21.00

0%

21.40 16.25
Intl Hsg Fin 2017-02-14 7.99

0%

9.80 7.99
Intl Paper APPM 2017-01-18 308.45

0.31%

355.00 216.05
Intl Travel 2017-01-23 191.55

-0.55%

263.00 160.00
Intl. Pumps 2017-02-13 26.70

0%

37.00 10.00
Intrasoft Tech 2017-02-06 324.70

1.66%

584.40 250.00
Inventure Grow 2017-02-08 12.85

4.47%

27.50 10.50
Invest and Prec 2017-01-24 229.90

1.37%

236.00 90.00
Invicta Meditek 2017-02-14 3.09

0%

7.34 2.40
IOB 2017-01-24 26.70

0.95%

33.55 21.10
IOC 2017-01-31 376.45

1.07%

490.45 172.53
IOL Chemicals 2017-02-11 88.45

0.23%

155.95 56.70
Ion Exchange 2017-01-25 362.45

0.78%

394.20 249.00
IP Rings 2017-02-09 126.45

1.77%

199.62 55.54
Ipca Labs 2017-02-10 572.90

3.74%

806.95 402.00
IRB Infra 2017-01-25 234.80

1.56%

269.30 177.50
Iris Mediaworks 2017-02-13 17.65

1.44%

18.49 7.92
ISF 2017-01-11 0.51

-1.92%

0.53 0.27
ISGEC Heavy Eng 2017-02-04 5941.05

0.15%

6140.00 3550.50
Ishaan Infrastr 2017-02-13 20.50

2.76%

28.45 10.00
Ishan Dyes 2017-02-07 49.20

4.02%

66.94 12.13
Ishita Drugs 2017-02-13 19.95

-5%

23.00 11.95
ISMT 2017-02-09 12.31

2.58%

14.89 6.26
IST Ltd 2017-02-14 804.95

2.25%

850.00 570.00
iStreet Network 2017-02-14 15.25

3.74%

31.40 12.65
Iswarshakti 2017-01-30 3.19

4.93%

ITC 2017-01-27 277.90

-0.66%

291.95 178.76
ITD Cementation 2017-02-21 157.70

0.06%

176.00 83.30
ITI 2017-02-09 68.55

19.95%

68.55 22.70
ITL Industries 2017-02-13 62.30

-0.72%

66.70 35.40
IVP 2017-02-07 149.60

-0.76%

164.00 72.00
IVRCL 2017-02-14 5.09

2%

12.04 3.75
Iykot Hitech 2017-02-11 4.06

4.91%

4.72 2.47
IZMO 2017-02-13 45.70

-0.11%

87.00 35.30
J J Finance 2017-02-13 14.25

0%

17.95 13.78
J Kumar Infra 2017-02-14 270.40

3.6%

399.00 105.80
J R Foods Ltd 2017-01-31 3.15

0%

3.15 3.00
J. K. Cement 2017-02-04 882.25

-0.9%

990.00 425.00
J.Taparia Proj 2017-01-30 26.95

1.7%

27.20 8.00
Jackson Invt 2017-02-14 3.96

0%

24.95 3.96
Jagatjit Ind 2017-02-14 61.60

1.73%

83.90 45.25
Jagdamba Polyme 2017-02-13 797.00

4.87%

893.55 334.90
Jagjanani Text 2017-02-13 0.73

0%

1.39 0.64
Jagran Prod 2017-02-09 0.19

-90%

2.40 1.30
JagranPrakashan 2017-02-10 171.30

1.51%

213.00 140.55
JagranPrakashan 2017-02-09 171.30

1.51%

213.00 140.55
Jagson Airlines 2017-02-13 3.33

0.3%

5.77 1.33
Jagsonpal Fin 2017-02-13 3.14

0%

3.14 1.81
JagsonpalPharma 2017-02-14 38.15

0.66%

62.85 26.50
Jai Balaji Ind 2017-02-13 16.61

10%

16.61 4.91
Jai Corp 2017-01-31 74.35

-0.54%

94.40 51.15
Jai Hind Synth 2017-02-14 3.00

0.33%

12.20 2.66
Jai Mata Glass 2017-02-09 0.19

0%

0.24 0.12
Jaidka Foods 2017-02-13 1.95

-15.22%

Jaihind Project 2017-02-07 6.30

5%

15.24 5.20
Jain Irrigation 2017-02-14 93.90

0.16%

109.25 47.00
Jain Marmo Ind 2017-02-13 14.00

0%

14.70 13.74
Jain Studios 2017-02-14 5.78

4.71%

7.90 4.07
Jainco Projects 2017-02-14 4.09

0%

5.25 3.02
Jaipan Inds 2017-02-14 15.71

0.71%

19.75 9.01
Jaiprakash Asso 2017-02-10 13.35

1.14%

16.80 5.30
Jaiprakash Pow 2017-02-13 5.24

-0.19%

7.79 3.60
Jam Shri Ranjit 2017-02-06 22.80

-4.2%

32.30 19.55
James Hotels 2017-02-10 25.40

0%

50.00 19.55
James Warren 2017-02-10 129.65

-0.27%

165.80 110.10
Jamna Auto 2017-02-11 215.40

2.3%

241.10 113.40
Jarigold Text 2017-02-11 42.20

0%

42.20 23.70
Jasch Ind 2017-01-28 73.30

-3.49%

80.00 28.95
Jattashankar 2017-02-13 16.65

0%

16.65 10.31
Jauss Polymers 2017-02-13 31.30

-4.72%

56.10 27.60
Jay BharatMarut 2017-01-16 426.35

0.85%

434.90 114.00
Jay Energy 2017-02-14 0.36

0%

0.58 0.22
Jay Ushin 2017-02-11 310.35

-2.1%

332.85 160.00
Jayabharat Cred 2017-02-14 8.03

0%

9.55 4.90
Jayant Agro-Org 2017-02-04 681.40

3.42%

688.75 101.00
Jayaswal Neco 2017-02-10 8.32

0.6%

11.30 6.36
Jayatma Spin 2017-02-14 20.00

0%

20.00 10.00
Jaybharat Text 2017-02-10 21.00

0%

25.00 20.60
Jaykay Enter 2017-02-14 6.48

1.41%

6.80 3.02
Jayketan Text 2017-02-14 5.28

-9.9%

Jaypee Infra 2017-02-13 10.39

-3.17%

13.73 5.34
Jayshree Chem 2017-02-07 14.50

0.35%

17.79 6.70
Jayshree Tea 2017-02-08 114.90

4.69%

121.50 62.00
Jaysynth Dyestu 2017-02-11 82.00

1.23%

102.00 41.10
JB Chemicals 2017-02-10 338.80

0.97%

403.60 228.30
JBF Industries 2017-02-10 258.50

0.66%

272.00 150.10
JBM Auto 2017-02-09 276.45

0.04%

326.90 101.00
JCT 2017-02-14 4.60

-2.95%

10.99 3.50
JD Orgochem 2017-02-13 5.23

-4.91%

7.35 2.35
Jeet Machine 2017-02-10 0.68

-87.17%

Jeevan Scient 2017-02-14 39.25

0.51%

62.40 19.20
Jenburkt Pharma 2017-01-31 452.25

-0.82%

572.50 330.00
Jenson Nicholso 2017-02-14 14.45

4.94%

17.04 6.00
Jet Airways 2017-02-03 481.00

4.5%

783.30 332.40
Jetking Info 2017-02-02 45.10

0.22%

66.20 31.55
Jhaveri Credits 2017-01-20 7.13

-4.93%

7.50 3.94
JHS Svendgaard 2017-02-13 38.05

1.33%

46.30 12.71
Jhunjhunu Inv 2017-02-14 14.70

5%

JIK Industries 2017-01-21 0.89

-4.3%

1.16 0.59
Jindal (Hisar) 2017-02-08 139.45

0.72%

153.60 10.00
Jindal Capital 2017-01-30 5.22

0%

8.24 4.17
Jindal Cotex 2017-02-14 14.05

1.37%

24.35 5.90
Jindal Drilling 2017-02-10 168.55

1.08%

216.55 102.60
Jindal Hotels 2017-02-07 43.00

1.42%

51.00 29.50
Jindal Leasefin 2017-02-13 10.00

0%

10.00 10.00
Jindal Photo 2017-02-10 111.20

1.51%

212.60 70.70
Jindal Poly Inv 2017-02-14 90.20

-1.2%

122.75 62.20
Jindal PolyFilm 2017-02-13 428.85

0.16%

538.75 300.00
Jindal Saw 2017-02-09 82.80

0.12%

87.45 35.65
Jindal Stainles 2017-02-07 71.25

0.78%

77.70 14.20
Jindal Steel 2017-02-14 125.45

0.56%

131.80 48.20
Jindal Worldwid 2017-02-10 265.00

0.86%

370.00 113.60
JJ Exporters 2017-02-10 4.20

5%

9.50 3.79
JK Agri Genetic 2017-02-06 544.20

-0.22%

769.00 333.00
JK Bank 2017-02-04 75.85

-0.39%

91.95 54.60
JK Lakshmi Cem 2017-02-03 440.00

-0.65%

513.75 253.00
JK Paper 2017-01-21 89.95

0.06%

101.80 40.30
JK Tyre & Ind 2017-02-09 135.00

2.23%

161.50 74.05
JL Morison 2017-01-31 1552.85

1.83%

1675.00 791.00
JM Financial 2017-01-23 81.75

2.32%

90.90 33.40
JMC Projects 2017-02-13 241.50

1.26%

288.00 175.00
JMD Telefilms 2017-02-13 2.77

1.84%

2.82 1.40
JMDE Packaging 2017-02-14 0.48

4.35%

JMG Corporation 2017-02-14 1.21

4.31%

1.72 1.01
JMT Auto 2017-02-14 11.82

-0.59%

46.95 11.75
Jocil 2017-02-03 165.15

1.91%

248.00 153.00
Jog Engineering 2017-02-14 2.74

4.18%

Johnson Control 2017-01-23 1579.35

3.25%

1675.00 932.00
Joindre Capital 2017-02-13 19.00

1.33%

22.35 8.40