Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-05-25 40.00

-0.12%

49.00 27.50
21st Cen Mgt 2017-05-18 24.20

-1.83%

27.00 15.90
3i Infotech 2017-04-30 4.94

-1.2%

7.20 3.75
3M India 2017-05-26 13155.30

-0.78%

15200.00 10055.00
8K Miles Soft 2017-05-10 575.90

-1.66%

840.00 472.35
A.K.Capital Ser 2017-05-20 433.45

6.63%

458.00 211.00
Aagam Capital 2017-05-10 46.50

0%

192.00 30.45
Aamcol Tools 2017-05-30 32.00

0%

61.50 29.60
Aarti Drugs 2017-05-18 529.95

0.94%

684.00 431.10
Aarti Ind 2017-05-19 855.85

-3.64%

977.70 480.10
Aaswa Trading 2017-05-20 15.43

4.97%

Aayush Food 2017-05-25 48.55

0%

48.55 13.85
AB Nuvo 2017-05-18 1615.20

-1.07%

1746.95 980.50
Abacus Computer 2017-05-25 4.40

7.32%

Aban Offshore 2017-05-29 214.85

0.44%

286.00 188.35
ABans Enterpris 2017-04-25 5.07

0%

5.07 2.07
ABB India 2017-05-08 1499.40

-1.85%

1619.45 950.00
Abbott India 2017-05-19 4180.00

-0.64%

5190.00 4090.00
Abhijit Trading 2017-05-24 10.00

0%

10.00 10.00
Abhinav Capital 2017-05-29 94.00

-0.53%

94.50 89.50
Abhinav Leasing 2017-05-29 6.65

-4.86%

23.70 6.30
Abhishek Corp 2017-05-26 2.31

5%

2.40 0.95
Abhishek Finle 2017-05-19 8.22

4.71%

8.22 3.29
Abhishek Infra 2017-05-27 11.00

2.33%

64.50 9.00
ABM Inter 2017-05-27 122.75

-4.99%

213.60 10.00
ABM Knowledg 2017-05-20 148.05

-1.86%

180.00 90.00
ACC 2017-04-21 1626.95

-3.15%

1753.85 1257.00
Accel Frontline 2017-05-06 58.90

0.6%

81.80 48.25
Accel Transmati 2017-05-25 4.70

-3.29%

7.70 4.52
Accelya Kale 2017-05-03 1371.85

-0.99%

1864.00 1031.00
ACIL Cotton Ind 2017-05-26 0.18

0%

0.19 0.14
Acropetal Tech 2017-04-28 1.67

-4.57%

2.99 1.32
Acrow India 2017-04-25 188.50

-4.8%

219.55 129.45
Action Const 2017-05-19 64.90

-0.38%

70.45 38.20
Action Financia 2017-05-29 6.68

0%

6.70 6.20
Adani Enterpris 2017-05-24 121.10

-0.37%

160.60 58.35
Adani Ports 2017-05-24 353.95

1.36%

361.60 170.15
Adarsh Plant 2017-05-17 6.50

-4.97%

10.45 4.00
ADC India Comm 2017-05-16 252.45

0.34%

324.80 224.00
ADF Foods 2017-05-12 290.30

0.31%

314.25 82.00
Adhinath Textil 2017-05-27 5.33

3.9%

5.34 1.39
Adhunik Ind 2017-05-22 108.20

-1.19%

201.50 53.05
Adinath Exim 2017-05-02 26.60

2.31%

27.30 9.77
Adithya Aqua 2017-05-22 0.00

0%

Aditya Birla 2017-04-28 53.25

-1.3%

69.60 20.80
Aditya Birla F 2017-05-12 161.15

-4.02%

184.75 124.00
Aditya Consumer 2017-05-08 37.80

-10%

50.60 14.70
Ador Fontech 2017-05-08 97.05

0.36%

103.30 81.55
Ador Welding 2017-05-09 335.00

2.45%

349.00 255.00
Adore Multi 2017-05-09 24.55

-4.84%

27.25 11.50
Advance Meter 2017-05-22 23.30

-2.51%

37.20 21.15
Advance Power 2017-05-30 1.82

0%

2.39 1.65
Advani Hotels 2017-05-23 59.00

-0.34%

69.00 47.10
Advik Labors 2017-05-30 6.00

-2.76%

9.02 4.50
Agio Paper 2017-04-29 3.58

0%

3.58 1.12
Agri-Tech 2017-05-30 47.80

-4.97%

66.70 7.03
Agro Tech Foods 2017-05-03 509.20

0.79%

608.80 422.05
Ahimsa Ind 2017-05-22 27.50

0%

27.50 25.00
Ahmedabad St 2017-05-29 18.35

4.86%

21.00 14.75
AIA Engineering 2017-05-25 1445.90

2.23%

1641.00 914.95
Aishwarya Tele 2017-05-29 3.66

0.27%

5.62 3.04
Ajanta Pharma 2017-05-03 1677.30

0.17%

2150.00 1400.05
Ajmera Realty 2017-05-22 244.55

-0.51%

251.90 95.25
Akme Star 2017-05-11 67.35

3.3%

83.00 34.00
Aksh Optifibre 2017-05-22 20.75

-3.04%

30.80 13.95
AksharChem 2017-05-27 890.25

0.01%

941.95 196.00
Akzo Nobel 2017-05-18 1852.30

-1.36%

2095.00 1328.00
Alembic 2017-05-09 44.00

-1.57%

51.65 32.40
Alembic Pharma 2017-05-03 600.20

-0.02%

709.30 517.90
Alexander Stamp 2017-05-13 37.70

-2.71%

130.95 35.30
Alicon Castallo 2017-04-29 490.25

-4.03%

530.00 280.00
Alka Diamond 2017-05-18 11.32

-4.95%

16.50 11.32
Alka India 2017-05-25 0.19

0%

0.20 0.19
Alkali Metals 2017-05-15 71.20

2.45%

107.70 40.10
Alkyl Amines 2017-05-18 397.85

-0.35%

539.00 279.60
Allahabad Bank 2017-05-17 78.60

-4.78%

92.50 49.20
Allcargo 2017-05-22 177.40

-0.28%

221.60 143.30
ALLSEC Tech 2017-05-15 347.90

-0.56%

464.00 179.30
Allsoft Corp 2017-05-27 5.00

-11.5%

Alpha Graphic 2017-05-26 2.39

0%

29.55 2.28
Alpha Hi-Tech 2017-04-14 0.87

0%

4.56 0.71
Alstone Text 2017-05-26 10.00

0%

10.00 10.00
Alufluoride 2017-05-06 59.00

0.51%

76.40 17.55
Amal 2017-04-21 112.05

-3.53%

207.90 32.10
Amalgamated Ele 2017-05-06 65.95

0%

69.60 62.85
Amani Trading 2017-05-20 63.20

0%

63.20 45.00
Amara Raja Batt 2017-05-24 880.30

-1.54%

1077.00 820.80
Amarjothi Spin 2017-05-29 207.15

-4.03%

236.00 71.00
Amarnath Sec 2017-05-22 25.65

-4.82%

36.85 16.85
Amba Enterprise 2017-05-22 145.15

-1.39%

226.55 83.95
Ambika Cotton 2017-05-27 1300.45

-2.5%

1418.00 765.00
Ambuja Cements 2017-04-28 243.40

-3.11%

282.00 191.00
AMD Industries 2017-05-29 29.10

-3.64%

40.55 25.00
Amforge 2017-05-18 4.01

-2.2%

6.20 2.30
Amit Securities 2017-05-30 4.75

-5%

5.12 4.43
Amraworld 2017-05-25 0.34

-2.86%

0.63 0.34
Amrit Corp 2017-05-15 671.15

-3.07%

862.00 306.00
Amrutanjan Heal 2017-05-16 728.30

2.24%

790.00 385.00
Ananthi Const 2017-05-23 1.10

0%

1.10 1.00
Andhra Bank 2017-05-16 62.40

-4.07%

76.10 44.80
Andhra Sugar 2017-05-27 317.05

-0.63%

340.00 180.90
Anjani Synth 2017-05-30 25.70

-4.28%

34.05 17.60
Ansal Buildwell 2017-05-29 71.35

-4.48%

99.00 51.55
Anshus Clothing 2017-05-23 1.52

-3.8%

9.50 1.07
Anukaran Commer 2017-05-30 0.28

0%

20.50 0.28
Ap Tanneries 2017-05-13 6.70

0%

Apar Ind 2017-05-30 823.20

1.35%

849.00 462.40
Apcotex Ind 2017-05-05 361.35

1.46%

435.00 274.00
APL Apollo 2017-05-30 1388.90

1.64%

1550.00 814.00
APL Apollo 2017-05-20 1388.90

1.64%

1550.00 814.00
APM Industries 2017-05-12 60.50

-0.41%

76.85 52.70
Apollo Finvest 2017-05-10 15.29

-0.07%

19.50 11.89
Apollo Hospital 2017-05-30 1261.10

0.33%

1442.75 1110.75
Apollo Sindoori 2017-05-11 685.40

-1.95%

799.90 235.00
Apollo Tyres 2017-05-05 233.30

-0.51%

253.00 139.35
Apple Credit 2017-04-24 1.60

-8.57%

Appu Marketing 2017-05-30 325.10

0.65%

372.00 290.00
Apt Packagings 2017-05-30 19.74

5%

Apunka Invest 2017-05-19 12.50

0%

12.50 10.00
Aqua Pumps 2017-04-27 10.85

-4.82%

20.20 8.65
Arcee Ind 2017-05-30 2.45

4.7%

4.56 1.94
Archana Soft 2017-05-27 4.70

-0.21%

4.71 1.40
Archidply Ind 2017-05-30 84.00

0.24%

88.85 42.95
Archies 2017-05-25 30.25

-2.1%

40.10 20.05
Archit Organosy 2017-05-12 59.00

2.7%

99.70 23.65
Arex Industries 2017-05-22 91.65

-4.98%

112.35 52.55
Arfin India 2017-05-20 526.60

5.38%

599.00 105.00
Arihant Capital 2017-05-27 60.95

-0.08%

76.80 31.95
Arihant Super 2017-05-27 166.30

-0.03%

178.00 66.00
Aris Int 2017-05-19

%

Arman Financial 2017-05-26 185.65

-2.47%

325.00 159.00
Aro Granite 2017-04-22 71.60

-0.83%

91.40 41.20
Aro Granite 2017-04-20 71.60

-0.83%

91.40 41.20
Arrow Textiles 2017-05-15 46.20

-2.53%

55.00 32.00
Arshiya 2017-05-18 66.55

-4.93%

83.40 16.00
Artson Engg 2017-05-02 55.95

0.9%

65.40 38.00
Arvind 2017-05-11 379.70

0.81%

426.50 286.95
Arvind Smart 2017-05-12 116.90

-1.31%

134.50 62.00
Asahi Fibres 2017-05-26 2.94

0%

3.90 2.94
Asahi India 2017-05-24 238.85

0.1%

260.40 143.05
Asahi Songwon 2017-05-26 300.90

-0.17%

336.90 134.10
Ashari Agencies 2017-05-27 10.00

0%

10.00 10.00
Ashiana Agro 2017-05-24 2.31

-4.94%

2.49 1.39
Ashiana Ispat 2017-05-30 20.15

-3.13%

22.95 8.40
Ashika Credit 2017-04-30 32.00

0%

33.80 25.00
Ashima 2017-05-06 20.75

3.23%

23.20 12.50
Ashirwad Steel 2017-05-19 13.64

-4.95%

16.00 4.52
AshirwadCapital 2017-05-30 2.72

-1.09%

5.00 2.20
Ashish Polyplas 2017-05-25 16.55

4.75%

19.90 7.58
Ashok Alco-Chem 2017-05-18 85.85

-5.66%

195.60 85.00
Ashok Leyland 2017-05-25 85.95

1.18%

111.65 73.60
Ashutosh Paper 2017-05-29 4.30

4.62%

4.83 3.71
Asia Pack 2017-05-29 16.05

-4.75%

29.20 8.85
Asian Fertilize 2017-05-20 1.15

0%

Asian Flora Ltd 2017-05-22 2.73

0%

0.00 0.00
Asian Hotel (E) 2017-05-25 275.00

-1.79%

298.95 142.00
Asian Hotel (W) 2017-05-26 209.95

1.77%

239.00 117.00
Asian Hotels 2017-05-27 144.00

-2.7%

152.90 96.00
Asian Paints 2017-05-11 1115.15

-0.63%

1230.00 850.10
Asian Star 2017-05-24 679.00

-0.15%

854.00 601.00
ASIS Logistics 2017-05-30 5.70

0%

12.11 5.70
Asit C Mehta 2017-05-20 44.60

0%

44.60 11.55
ASM Tech 2017-05-06 109.95

2.76%

210.00 95.10
Aspinwall 2017-05-25 227.65

-1.81%

352.55 10.00
Assambrook 2017-05-29 15.65

-4.28%

Astec Life 2017-05-04 564.70

-0.96%

694.80 225.00
Astra Microwave 2017-04-29 131.05

-2.24%

147.20 101.75
AstraZeneca 2017-05-09 966.25

0.65%

1146.95 909.00
Atharv Ent 2017-05-29 1.92

3.78%

4.14 1.28
Atlanta 2017-05-15 114.05

0.71%

120.50 32.00
Atlanta Devcon 2017-05-29 1.33

4.72%

3.90 1.26
Atlanta Infra 2017-05-29 7.98

0%

15.19 3.98
Atlas Cycles 2017-05-19 390.05

-4.99%

694.00 189.00
ATN Int 2017-05-29 0.24

-4%

0.54 0.24
Atul 2017-05-05 2482.05

-1.69%

2588.00 1805.00
Atul Auto 2017-05-13 422.85

-0.63%

519.90 392.00
ATV Projects 2017-05-25 6.51

-2.4%

8.12 5.25
Aunde India 2017-04-28 80.45

0.56%

84.05 36.60
Aurum Soft 2017-05-22 1.19

0%

1.19 0.48
Auto Corp Goa 2017-05-08 708.70

1.09%

752.00 444.00
Auto Stampings 2017-04-28 66.85

1.21%

79.90 36.05
Automotive Axle 2017-05-18 729.35

-0.57%

803.00 582.00
Autoriders Fin 2017-05-29 1.22

4.27%

1.65 0.50
Autoriders Intl 2017-05-30 40.15

4.97%

Avanti Feeds 2017-05-13 1315.10

-6.28%

1450.00 411.00
Avenue Supermar 2017-05-06 721.50

-0.02%

825.10 299.00
Aviva Ind 2017-05-13 19.00

0%

24.05 17.75
Avon Life 2017-05-30 7.40

-2.5%

12.30 6.40
Avon Mercantile 2017-05-25 0.00

0%

AVT Natural 2017-05-29 44.10

-1.67%

50.95 28.10
Axis Bank 2017-04-26 502.05

0.24%

638.00 424.60
Axis Bank 2017-04-25 502.05

0.24%

638.00 424.60
Axtel Ind 2017-05-22 84.05

0%

107.00 18.60
AYM Syntex 2017-05-06 79.05

-1.8%

115.20 65.00
Ayoki Mercan 2017-05-29 18.00

1700%

B and A 2017-05-27 244.65

-3.47%

357.65 154.05
B P Capital 2017-05-30 14.15

-4.71%

22.95 8.13
B&A Packaging 2017-05-26 3.00

0%

3.15 3.00
B2B Software 2017-05-20 10.29

0%

15.20 9.03
Baba Arts 2017-04-12 3.10

1.64%

4.48 2.02
Bagadia Colour 2017-05-26 11.00

4.86%

14.88 5.72
Baid Leasing 2017-05-16 88.60

-3.75%

105.40 28.35
Bajaj Auto 2017-05-18 2912.50

-1.98%

3122.00 2366.00
Bajaj Corp 2017-04-13 365.00

0.08%

436.00 340.00
Bajaj Electric 2017-05-29 314.25

-6.01%

387.85 202.50
Bajaj Finance 2017-05-17 1241.95

-3.84%

1373.90 467.80
Bajaj Finserv 2017-05-17 3959.05

-5.09%

4741.95 1725.00
Bajaj Holdings 2017-05-18 2094.30

-3.67%

2264.90 1466.10
Bakelite Hylam 2017-05-23 3.65

17.74%

Bal Pharma 2017-05-30 97.80

0.62%

123.30 81.00
Balaji Amines 2017-05-11 369.75

-1.73%

401.10 208.20
Balaji Telefilm 2017-05-23 109.65

-4.53%

124.80 73.85
Balasore Alloys 2017-05-19 62.60

-3.99%

77.20 18.20
Balgopal Commer 2017-05-29 10.00

0%

10.00 10.00
Balkrishna 2017-05-15 82.60

-0.06%

119.50 26.40
Ballarpur Ind 2017-05-23 20.50

-2.15%

22.70 12.87
Balmer Invest 2017-05-12 396.75

-2.13%

428.80 283.20
Balmer Lawrie 2017-05-29 230.75

-0.52%

1146.90 201.00
Balrampur Chini 2017-05-27 159.65

0.35%

170.55 98.60
Banaras Beads 2017-05-25 61.00

-1.61%

102.45 37.50
Banco Products 2017-05-22 222.25

-4.8%

255.60 125.00
Bang Overseas 2017-05-30 42.55

-3.41%

52.40 15.20
Bank of Baroda 2017-05-18 182.65

-3.13%

202.45 128.40
Bank of India 2017-05-22 158.45

-11.23%

197.25 78.60
Bank of Mah 2017-05-04 31.90

-3.63%

40.70 25.00
Bannariamman 2017-05-29 1900.05

-0.73%

2325.00 1722.00
Basant Agro Tec 2017-05-29 9.07

-7.07%

11.99 6.05
BASF 2017-05-04 1331.00

-0.97%

1389.90 920.00
Bata India 2017-05-15 544.15

-0.33%

613.55 400.00
Batliboi 2017-05-16 32.00

-1.69%

43.90 19.00
Bayer CropScien 2017-05-24 4528.80

-2.27%

4960.00 3680.15
Bazel Internati 2017-05-30 10.00

0%

10.00 10.00
BCC Fuba 2017-05-22 10.25

0%

10.25 3.99
BCL Enterprises 2017-05-30 10.00

0%

10.00 10.00
Beardsell 2017-05-25 75.90

-2.13%

622.00 70.60
Bedmutha Ind 2017-05-24 45.40

-7.54%

50.00 14.90
Bee Electronic 2017-05-30 2.60

-4.76%

Beekay Steel 2017-05-30 154.50

4.39%

189.35 66.75
Bella Casa 2017-05-15 125.00

-3.1%

134.10 26.00
BEML 2017-05-26 1248.95

-2.22%

1440.00 770.15
Benares Hotels 2017-05-08 1297.80

3.34%

1387.90 1001.00
Bengal Steel 2017-04-27 10.00

0%

10.00 10.00
Bengal Tea 2017-05-12 51.85

1.07%

63.50 40.60
Bentley Commerc 2017-05-19 0.00

0%

Berger Paints 2017-05-30 248.40

0.08%

327.65 174.26
Bervin Invest 2017-04-28 20.00

-4.99%

23.30 20.00
Best Steel 2017-05-23 104.75

-0.14%

108.00 20.00
Betex 2017-05-30 63.55

0.08%

73.40 39.05
BF Investment 2017-05-25 161.60

-1.25%

190.70 103.00
BF Utilities 2017-05-25 406.85

-2.66%

643.70 356.30
Bhageria Indu 2017-05-09 307.90

-0.73%

711.35 70.50
Bhagiradh Chem 2017-05-22 158.00

-4.85%

194.85 101.00
Bhagwati Auto 2017-05-24 84.75

-0.29%

110.00 48.00
Bhagyanagar Ind 2017-05-18 23.90

-2.05%

27.95 15.35
Bhandari Hosier 2017-05-27 2.60

-7.47%

5.10 1.72
Bhansali Eng 2017-04-16 40.65

-1.57%

44.95 18.50
Bhansali Eng 2017-04-15 40.65

-1.57%

44.95 18.50
Bharat Bhushan 2017-05-23 14.90

3.91%

22.69 9.90
Bharat Bijlee 2017-05-19 1071.20

3.22%

1126.65 719.75
Bharat Elec 2017-05-29 175.85

0.89%

1624.30 153.20
Bharat Elec 2017-05-30 175.85

0.89%

1624.30 153.20
Bharat Fin 2017-05-01 704.25

1.21%

938.75 465.40
Bharat Forge 2017-05-24 1064.35

0.77%

1175.00 686.80
Bharat Immuno 2017-05-03 30.65

0.82%

38.40 16.65
Bharat Seats 2017-04-20 79.20

1.73%

93.70 35.65
Bharti Airtel 2017-05-09 371.90

-0.17%

400.65 283.95
Bharti Infratel 2017-05-08 386.50

1.97%

412.55 283.10
Bhaskar Agroche 2017-05-15 3.65

19.67%

BHEL 2017-05-29 161.75

-1.43%

182.65 113.90
Bhilwara Tech 2017-05-19 9.75

0.52%

12.99 5.97
Bigbloc Constru 2017-05-17 87.45

-2.13%

100.00 10.00
Bijlee Textiles 2017-05-29 65.50

4.97%

Bijoy Hans 2017-05-30 20.05

-7.82%

Bindal Exports 2017-05-19 19.10

0.53%

20.80 16.05
Binny Mills 2017-05-29 334.60

-5%

405.00 131.00
Biocon 2017-04-27 982.75

0.29%

1188.00 617.05
Biopac India 2017-05-12 24.75

-0.2%

31.90 11.76
Birla Cable 2017-05-16 42.40

-1.74%

52.85 32.10
Birla Capital 2017-05-30 0.26

-3.7%

0.49 0.24
BKV Industries 2017-05-29 1.90

-5%

2.38 1.89
BL Kashyap 2017-05-27 32.40

8.18%

34.15 15.75
Black Rose Ind 2017-05-29 27.70

1.47%

31.10 16.70
Bliss GVS 2017-05-16 192.90

6.6%

198.95 79.00
BLS Infotech 2017-05-29 0.31

3.33%

0.39 0.20
BLS Internation 2017-05-22 199.75

-0.17%

2050.00 10.00
Blue Chip 2017-05-29 0.26

-3.7%

0.60 0.26
Blue Chip Tex 2017-05-25 90.05

-2.17%

130.50 67.40
Blue Circle Ser 2017-05-29 3.85

1.32%

4.02 3.63
Blue Coast 2017-05-19 140.00

-1.06%

173.00 70.20
Blue Dart 2017-05-05 4230.45

-1.69%

6333.00 4162.10
Blue Pearl Texs 2017-05-30 29.60

4.96%

29.60 2.00
Blue Star 2017-05-09 646.05

-0.09%

723.95 407.65
BN Rathi Sec 2017-05-15 29.60

-1.99%

34.40 15.40
BNK Capital 2017-05-18 70.75

4.97%

75.55 27.80
Bodhtree Cons 2017-05-11 44.70

-0.11%

49.15 22.50
Bombay Burmah 2017-05-30 874.75

-0.7%

958.70 351.50
Bombay Oxygen 2017-05-17 5680.50

0%

6615.00 5187.00
Bombay Wire Rop 2017-05-08 0.00

0%

Bonanza Ind 2017-05-26 20.50

-4.65%

43.00 20.50
Borax Morarji 2017-05-26 50.70

-3.43%

65.00 27.20
Borosil Glass 2017-05-13 7881.70

-1.73%

8702.60 3600.00
Bosch 2017-05-25 23119.60

0.39%

25649.95 18005.00
Boston Bio 2017-05-31 16.76

0%

23.20 9.17
BPCL 2017-05-29 696.20

-0.9%

1152.45 543.25
BPL 2017-05-13 72.00

-6.49%

100.40 26.30
Brady and Morri 2017-05-25 70.05

-4.95%

100.45 44.60
Bright Brothers 2017-05-08 80.00

-3.15%

92.00 46.15
Britannia 2017-05-25 3638.95

1.42%

3796.30 2523.90
BSE Limited 2017-05-05 1067.05

-0.58%

1200.00 806.00
BSL 2017-05-12 76.75

-3.76%

95.55 52.30
Butterfly 2017-05-25 173.00

-1.9%

274.75 138.15
Cadila Health 2017-05-27 457.85

-0.32%

497.25 305.05
Camlin Fine 2017-05-19 86.95

-3.66%

119.60 82.65
Can Fin Homes 2017-04-25 2528.15

-3.23%

2897.00 1079.85
Canara Bank 2017-05-08 362.25

-1.39%

414.90 173.14
Canopy 2017-05-26 12.50

25%

10.00 10.00
Capital First 2017-05-10 704.30

1.09%

814.80 465.10
Capital Trust 2017-05-23 407.80

2.55%

655.00 322.90
Caplin Labs 2017-05-10 542.05

-8.68%

630.00 285.00
Capri Global 2017-05-13 59.05

0.77%

407.00 37.30
Capricorn 2017-05-29 20.09

-2%

55.55 10.00
Caprihans 2017-05-19 101.20

-0.39%

131.70 75.95
Captain Pipes 2017-05-29 102.35

2.81%

120.00 37.00
Captain Poly 2017-05-29 134.00

0%

168.90 57.00
Carborundum 2017-05-09 295.60

-0.69%

317.00 207.55
CARE 2017-05-16 1475.40

0.39%

1694.95 956.00
Career Point 2017-05-16 108.15

0.42%

141.75 100.05
Carnation Ind 2017-05-26 50.00

0.6%

78.00 32.55
Castrol 2017-05-31 425.25

-2.64%

495.00 354.00
CCL Products 2017-05-22 334.30

-0.4%

371.80 217.65
Ceat 2017-04-28 1742.20

-1.85%

1890.00 731.20
Ceejay Finance 2017-05-27 92.95

-2.82%

135.05 45.65
Cenlub 2017-05-26 57.00

-0.78%

68.00 19.65
Centerac Tech 2017-05-19 1.12

-4.27%

2.00 1.12
Central Bank 2017-05-13 113.75

-1.47%

125.00 73.10
Centum Electron 2017-05-30 607.75

-0.37%

708.00 435.00
Century 2017-05-12 1130.65

-1.69%

1218.20 580.25
Century Enka 2017-05-10 389.10

-1.17%

454.00 199.80
CenturyPlyboard 2017-05-23 256.20

0.79%

271.05 154.50
Cera Sanitary 2017-05-04 2919.05

-1.7%

3225.00 1853.15
CESC 2017-05-18 883.75

0.68%

1001.85 531.35
CG Power 2017-05-26 90.05

-1.75%

96.60 55.60
Chambal Brewery 2017-05-24 11.10

-0.45%

16.54 6.58
Chambal Fert 2017-05-20 114.10

-2.27%

138.00 53.70
Chandra Prabhu 2017-05-26 20.90

1.7%

30.00 11.65
Charms Ind 2017-05-22 3.94

-4.83%

5.27 2.24
Chase Bright 2017-05-27 25.50

0%

Chembond Chem 2017-05-06 220.50

-2.88%

514.95 179.70
Chemo-Pharma 2017-05-22 34.00

-3.27%

40.20 13.50
Chennai Meenaks 2017-05-22 10.60

-4.93%

17.41 10.50
Chennai Petro 2017-05-15 382.20

-0.09%

424.80 178.95
Cheviot Company 2017-05-24 1179.25

-1.44%

1229.00 645.10
Choice Financia 2017-04-29 88.45

1.55%

95.10 41.50
Chokhani Global 2017-05-16 0.10

0%

Chokhani Intl 2017-05-16 0.50

-50%

Chokhani Sec 2017-05-29 26.15

-4.56%

35.80 16.00
Choksi Imaging 2017-05-05 27.65

-2.98%

39.60 24.35
Cholamandalam 2017-04-28 1043.25

0.71%

1243.90 805.10
Chowgule Steam 2017-05-12 14.50

-1.69%

18.33 11.64
CIFCO Finance 2017-05-20 2.25

12.5%

CIL Securities 2017-05-27 22.10

-7.92%

29.99 10.65
Cimmco 2017-05-18 85.00

-4.55%

114.00 56.35
Cineline India 2017-05-23 76.75

-1.35%

105.60 31.75
Cinerad Comm 2017-05-26 5.75

0%

6.32 5.45
Cipla 2017-05-25 560.55

-0.51%

621.90 458.25
Cistro Telelink 2017-05-29 0.20

0%

0.20 0.13
Citizen Info 2017-05-25 4.20

0%

8.70 3.70
City Union Bank 2017-05-29 164.70

-2.86%

184.50 95.75
CJ Gelatine 2017-05-27 9.54

-4.98%

14.09 6.50
Clariant Chem 2017-05-23 617.30

2.32%

838.00 595.00
Claris Life 2017-05-19 328.80

-2.94%

430.10 159.00
Classic Elec 2017-05-30 15.50

-4.32%

Classic GlobeSe 2017-05-30 1.10

-1.79%

1.37 1.10
CMI FPE 2017-05-30 588.25

-0.29%

699.00 352.00
Cochin Malabar 2017-05-03 32.55

0%

32.55 16.30
Cochin Minerals 2017-05-18 98.15

-1.9%

152.00 84.00
Coffee Day 2017-05-18 253.75

-3.19%

276.90 190.50
Colgate 2017-05-15 1005.25

-0.92%

1048.70 787.60
Colinz Labs 2017-05-26 20.50

2.5%

21.85 8.75
Comfort 2017-05-20 0.75

-1.32%

1.15 0.60
Comfort Comm 2017-05-20 27.65

-0.18%

29.45 11.50
Comfort Fincap 2017-05-20 14.53

0.48%

14.94 11.95
Commercial Syn 2017-05-29 58.00

-4.92%

79.50 24.00
Compuage Info 2017-05-02 34.20

-4.6%

305.95 29.65
Computer Point 2017-05-29 1.25

0%

2.25 0.82
Consecutive Inv 2017-05-30 49.99

0%

49.99 10.00
Container Corp 2017-05-25 1200.65

0.38%

1239.00 844.00
Continent Chem 2017-04-29 4.39

4.77%

4.41 4.19
Coromandel Engg 2017-04-29 53.05

2.41%

64.00 31.35
Coromandel Int 2017-04-28 395.30

-3.29%

436.00 214.85
Corporation Bk 2017-05-20 53.35

-5.66%

64.70 34.00
Cosboard Ind 2017-05-29 41.45

-0.24%

54.40 11.90
Cosmo Ferrites 2017-05-10 19.85

1.02%

28.40 14.15
Cosmo Films 2017-05-17 410.70

-2.16%

468.80 310.00
Crazy Infotech 2017-05-04 0.19

0%

0.20 0.19
CRB Share Custo 2017-05-27 0.00

0%

Crescent Leasin 2017-05-29 249.75

0.32%

422.00 206.05
Crest Ventures 2017-05-10 149.80

0.54%

210.60 42.50
Crestchem 2017-05-30 12.50

0%

13.80 9.03
CRISIL 2017-04-20 1905.85

0.31%

2490.00 1853.35
Crown Tours 2017-05-27 21.75

0%

52.75 18.60
CSL Fin 2017-05-16 318.30

0.08%

358.00 71.15
Cubex Tubings 2017-05-30 13.80

0.36%

17.26 10.00
Cummins 2017-05-18 929.70

-3.94%

1096.20 746.80
Cupid 2017-05-23 316.20

1.88%

374.00 251.25
Cybele Ind 2017-05-19 6.39

-4.91%

11.33 5.07
Cybertech 2017-05-10 63.00

-4.11%

101.00 46.10
Cyient 2017-04-20 505.35

-1.38%

564.40 416.05
D-Link India 2017-05-12 109.35

-0.55%

154.00 75.25
Dabur India 2017-05-01 277.25

0.64%

320.30 258.80
Dai-Ichi Karkar 2017-05-05 431.10

-0.85%

625.00 357.50
Daikaffil Chem 2017-05-16 63.45

-3.72%

81.00 33.00
Dalmia Bharat 2017-05-10 2375.50

-2.15%

2624.90 846.35
Dalmia Sugar 2017-05-05 151.55

-2.88%

202.20 84.40
Damodar Ind 2017-05-26 89.80

-0.22%

99.00 63.95
Danlaw Tech 2017-05-20 45.45

-7.72%

75.90 43.00
Darjeeling Rope 2017-05-23 13.12

0%

13.12 10.00
Daulat Sec 2017-05-15 7.83

4.96%

10.00 5.80
Daulat Sec 2017-05-30 7.83

4.96%

10.00 5.80
Dazzel Confi 2017-05-31 0.19

0%

0.22 0.19
DB Corp 2017-05-18 360.65

-1.96%

447.85 311.00
DCB Bank 2017-04-14 191.70

0.34%

200.40 87.40
DCM Shriram 2017-05-01 376.05

-1.27%

398.65 168.35
DCM Shriram Ind 2017-05-23 359.40

-2.42%

385.00 123.00
De Nora India 2017-05-08 255.15

-0.97%

430.00 200.00
Deccan Cements 2017-05-19 1181.55

-0.2%

1279.90 690.00
Deccan Gold 2017-05-23 37.35

-1.84%

69.90 36.10
Deco Mica 2017-05-29 23.75

-5%

32.40 11.20
Deep Industries 2017-05-02 305.90

-0.47%

343.70 155.85
Deepak Nitrite 2017-04-28 142.10

1.65%

149.50 75.80
Deepak Spinners 2017-05-22 92.90

0.22%

126.00 75.00
Delta Leasing 2017-05-30 3.50

0%

3.99 2.31
Delta Magnets 2017-05-17 40.00

4.58%

45.90 23.50
Den Networks 2017-05-22 97.40

1.62%

105.00 60.85
Dena Bank 2017-05-09 36.55

-3.69%

50.00 28.05
Devine Impex 2017-05-29 7.00

2.19%

11.00 5.55
Dewan Housing 2017-05-03 403.55

-0.38%

455.20 182.70
DFM Foods 2017-05-25 1589.80

-1.74%

2433.30 1510.05
Dhabriya Poly 2017-05-12 158.50

2.19%

196.00 52.00
Dhampur Sugar 2017-05-25 216.65

-2.37%

256.60 81.80
Dhan Jeevan 2017-05-31 46.75

4%

61.70 20.90
Dhan Jeevan 2017-05-30 46.75

4%

61.70 20.90
Dhanlaxmi Bank 2017-05-16 36.30

-5.96%

44.70 17.20
Dhanuka Agritec 2017-05-19 791.60

-4.72%

940.00 590.00
Dharamsi Morarj 2017-05-26 106.20

-3.1%

129.90 56.20
Dhoot Ind Fin 2017-05-19 44.40

8.29%

52.00 26.30
DHP 2017-05-22 379.40

0.93%

413.90 95.00
Dhruv Estates 2017-04-26 32.80

-0.3%

39.15 21.20
Dhruva Capital 2017-05-29 7.20

0%

10.00 6.96
Dhunseri Petro 2017-05-18 95.95

-0.98%

103.95 68.10
Dhunseri Tea 2017-05-22 302.05

-1.11%

356.60 250.25
Diamines Chem 2017-04-28 78.60

-1.63%

86.70 34.00
Diamond Power 2017-04-20 31.90

0.16%

63.15 27.30
Diana Tea 2017-05-17 25.15

1.62%

30.50 15.05
DIC India 2017-04-28 465.10

-2.37%

640.00 443.00
Digjam 2017-05-08 14.25

-2.73%

17.60 9.25
DIL 2017-05-30 705.00

0.54%

899.00 651.00
Diligent Ind 2017-05-28 17.95

-0.55%

30.00 13.66
Dishman Pharma 2017-05-16 290.95

-1.39%

346.25 127.60
Divine Ent 2017-05-29 1.30

-18.75%

Divinus Fabrics 2017-05-30 133.00

-4.76%

465.00 120.50
Divis Labs 2017-05-26 595.80

-2.54%

1380.00 592.00
Dolat Investmen 2017-05-29 2.57

0%

3.67 2.10
Dollex Ind 2017-05-29 3.00

0%

5.13 2.00
Dolphin Medical 2017-05-29 1.40

-4.76%

2.22 0.65
Dolphin Offshor 2017-05-17 100.15

-4.25%

142.90 78.00
DQ Entertain 2017-05-30 20.25

2.79%

29.85 18.50
Dr Agarwals Eye 2017-05-23 280.00

-1.79%

335.90 145.80
Dr Lal PathLab 2017-05-12 909.40

-0.08%

1278.55 792.50
Dr Reddys Labs 2017-05-12 2607.75

-1.82%

3689.00 2525.25
Dredging Corp 2017-05-29 608.40

-2.79%

720.95 360.20
Ducon Infratech 2017-05-15 38.25

-0.26%

92.10 12.75
Duncan Eng 2017-05-17 87.50

-4.53%

98.70 62.00
Dwarikesh Sugar 2017-05-18 439.15

-1.29%

503.50 178.00
Dynacons Sys 2017-05-11 20.70

-4.83%

26.79 9.61
Dynamatic Tech 2017-05-29 2687.35

-2.07%

3650.00 1865.05
Dynamic Archist 2017-05-30 12.50

0%

12.50 10.00
Dynamic Portfol 2017-05-30 1.47

-4.55%

12.65 1.47
Dynavision 2017-05-22 57.50

-0.43%

65.00 26.60
East Buildtech 2017-05-16 6.66

-4.99%

7.35 6.66
Eastern Treads 2017-05-04 117.00

-0.76%

259.00 98.00
eClerx Services 2017-05-30 1299.05

0%

1775.00 1275.10
Ecoboard Inds 2017-05-20 5.39

-0.37%

7.14 2.57
Ecoplast 2017-05-22 86.80

-2.91%

130.00 75.00
ECS Biztech 2017-05-24 24.40

1.24%

34.30 11.85
Edelweiss 2017-05-17 176.30

0.46%

191.80 62.95
Eicher Motors 2017-05-05 27223.65

-2.44%

29983.00 18006.00
EID Parry 2017-05-18 309.10

-4.32%

353.55 218.00
EIH 2017-05-30 143.90

-0.62%

148.40 85.90
EIH Assoc Hotel 2017-05-29 396.20

-0.2%

410.95 259.90
Eimco Elecon 2017-05-18 607.55

4.99%

607.55 311.00
Ekam Leasing 2017-05-24 5.05

4.99%

5.05 4.06
Elantas Beck 2017-05-10 1980.55

-0.26%

2211.00 1415.00
Elcid Investmen 2017-05-25 2.86

0%

12.60 2.73
Elecon Eng 2017-05-19 61.45

4.6%

74.00 45.40
Electrosteel 2017-05-19 34.10

-3.67%

40.60 17.10
Electrosteel St 2017-05-15 4.76

-4.99%

6.75 2.42
Electrotherm 2017-05-23 186.75

-1.29%

252.80 51.75
Elgi Equipments 2017-05-09 203.10

-1.1%

228.90 157.50
Elixir Cap 2017-05-24 35.50

-3.27%

49.90 32.00
Elnet Tech 2017-05-12 137.65

0.62%

154.00 77.00
EMA India 2017-05-23 18.50

-4.88%

27.10 18.50
Emami 2017-05-04 1101.00

-0.55%

1260.80 937.00
Emami Paper 2017-05-16 104.75

-3.9%

152.20 47.00
Emmbi Ind 2017-05-20 171.80

1.12%

176.15 93.70
Emmessar Biotec 2017-05-24 24.90

-4.96%

35.30 10.45
Empire Ind 2017-05-23 1980.85

0.41%

2095.00 1518.00
Encore Software 2017-05-30 7.10

0%

7.99 3.66
Endurance Techn 2017-05-10 805.05

0.74%

855.00 472.00
EngineersInd 2017-05-22 162.45

-1.78%

339.80 85.60
Enkei Wheels 2017-05-25 227.80

-1.62%

246.80 125.00
Ennore Coke 2017-05-22 4.00

-3.61%

9.27 2.90
Ensa Steel 2017-05-27 3.00

0%

3.63 1.70
Ent Network Ind 2017-05-23 780.10

-0.88%

907.95 666.00
Envair Electro 2017-05-22 36.95

0%

40.35 14.90
EPC Industrie 2017-04-27 165.15

0.7%

190.00 122.00
Equitas Holding 2017-05-05 154.10

-2.47%

206.00 138.55
ERP Soft System 2017-05-29 69.50

0%

77.00 69.50
Esab India 2017-05-25 615.30

-2.33%

671.00 531.00
Escorts Finance 2017-05-24 10.36

2.27%

19.18 4.10
Esha Media 2017-05-29 7.50

2.74%

11.15 4.50
Eskay Knit 2017-05-26 0.29

-3.33%

0.47 0.23
Euro Ceramics 2017-05-30 11.30

-4.96%

15.08 2.88
Euro Leder 2017-05-29 15.75

5%

18.90 7.51
EuroMult 2017-05-30 2.71

-4.91%

3.29 1.23
Eurotex 2017-05-20 46.65

7.74%

49.90 23.30
Everest Ind 2017-05-03 280.70

0.32%

328.00 182.00
Everlon Synth 2017-05-29 1.86

-4.62%

2.33 1.19
Excel 2017-05-26 380.45

-0.7%

496.00 263.30
Excel Crop Care 2017-05-25 1750.35

-0.83%

2009.00 1095.00
Exdon Trading 2017-05-26 270.40

0%

381.45 14.21
Exide Ind 2017-05-04 230.50

-3.07%

249.70 149.75
Expo Gas Cont 2017-05-25 12.00

-1.32%

14.29 4.85
Facor Alloys 2017-05-13 4.56

-4.8%

5.02 0.74
FAG Bearings 2017-04-21 4545.55

-0.04%

4998.00 3780.00
Fairchem Spec 2017-05-11 489.20

-0.69%

595.00 271.00
Fast Track 2017-05-26 0.58

0%

2.19 0.55
Faze Three Exp 2017-05-06 101.55

-7.26%

157.65 16.20
FDC 2017-05-26 178.00

-1.25%

240.00 165.50
Federal Bank 2017-04-28 110.45

-1.73%

120.00 49.20
Ferro Alloys 2017-05-13 12.32

-4.94%

13.48 4.30
Fiberweb India 2017-05-15 339.95

-1.75%

389.00 36.55
Ficom Industrie 2017-05-30 28.95

4.89%

53.65 18.40
Filatex India 2017-05-09 143.05

-2.52%

151.50 60.10
Fineotex Chem 2017-05-24 34.85

-3.99%

41.70 22.80
Finolex Cables 2017-05-30 530.25

-0.68%

571.00 281.65
Finolex Ind 2017-05-26 590.50

-2.31%

617.70 382.00
First Custodian 2017-05-30 24.00

1.91%

24.65 6.14
First Winner 2017-05-30 2.10

-4.98%

3.82 1.91
Firstobject Tec 2017-05-30 16.75

-1.47%

20.10 5.42
Firstsource Sol 2017-05-05 35.55

-1.93%

53.65 31.25
Five X Tradecom 2017-05-22 0.65

0%

1.05 0.43
Flag Finin 2017-05-26 8.30

0.61%

8.41 3.25
Florence Invest 2017-05-22 1399.70

-3.47%

1579.00 355.00
Fluidomat 2017-05-26 216.95

-6.35%

237.95 157.00
Focus Ind 2017-05-30 1.86

4.49%

5.48 1.46
Fomento Resorts 2017-05-30 130.20

-0.69%

146.00 91.60
Foods and Inns 2017-05-11 1099.95

-0%

1325.00 521.00
Foods and Inns 2017-05-06 1099.95

-0%

1325.00 521.00
Forbes Gokak 2017-05-24 1636.65

-1.69%

2695.00 1177.75
Force Motors 2017-05-11 4355.30

-1.3%

4839.00 2801.00
Fortune Fin Ser 2017-05-17 340.55

-2.63%

410.00 145.20
Foseco India 2017-04-26 1417.95

0.43%

1570.00 1233.00
Frontier Spring 2017-05-27 54.90

0.18%

65.00 22.00
Future Ent 2017-05-19 29.70

2.77%

33.75 14.20
Future Life 2017-05-15 284.90

-1.11%

322.00 104.20
Future Market 2017-05-22 75.00

-2.02%

93.95 17.60
Future Retail 2017-05-23 312.10

9.26%

399.00 116.10
Future Retail 2017-05-09 312.10

9.26%

399.00 116.10
Futuristic Sol 2017-04-27 50.90

-0.78%

75.00 37.00
Gabriel India 2017-05-15 128.80

-0.46%

133.25 85.00
GAIL 2017-05-22 391.15

-2.48%

534.40 269.25
Gala Print City 2017-05-10 107.25

-1.24%

109.05 31.20
Galada Telecom 2017-05-27 7.80

4%

25.90 6.55
Galaxy Ent 2017-05-22 20.05

-4.98%

26.90 13.00
Gallantt Ispat 2017-05-04 226.95

-2.51%

690.00 226.85
Gallantt Metal 2017-05-04 40.25

-1.59%

55.00 32.00
Gandhi Spl Tube 2017-05-16 326.85

-1.4%

365.25 219.60
Ganesha Ecosph 2017-05-22 311.45

-1.14%

335.05 147.05
Gangotri Textil 2017-05-13 1.27

4.1%

1.61 0.73
Garbi Finvest 2017-05-30 20.60

0%

24.70 10.00
Garodia Chemica 2017-05-05 28.95

0%

45.60 28.95
Garware Marine 2017-05-11 7.79

4.99%

20.70 7.07
Garware Poly 2017-05-25 124.35

-2.24%

158.45 92.05
Gateway Distri 2017-05-18 232.35

-5.38%

325.00 208.85
Gati 2017-05-06 132.90

-1.34%

189.45 107.10
Gayatri Bio 2017-05-18 16.65

-4.86%

23.40 9.80
GCM Capital 2017-05-11 2.63

-4.36%

30.35 2.62
GCM Capital 2017-05-30 2.63

-4.36%

30.35 2.62
GCM Commodity 2017-05-09 3.80

8.88%

4.00 1.95
GCM Securities 2017-05-09 14.65

-1.68%

17.45 14.65
GDL Leasing 2017-05-29 7.57

4.99%

GE Shipping 2017-05-05 411.05

-0.01%

477.00 296.60
GeeCee Ventures 2017-05-18 136.80

-0.83%

219.95 108.80
Geefcee Fin 2017-05-10 14.50

3.57%

32.00 13.00
Gem Spinners 2017-05-18 2.60

0%

2.62 2.28
Gemini Comm 2017-04-15 1.98

2.59%

3.23 1.50
Genus Paper 2017-05-26 5.12

2.2%

7.54 3.63
Genus Power 2017-05-23 43.10

-1.93%

56.40 32.70
GFL Financials 2017-05-26 4.03

-1.95%

6.39 4.03
GG Auto Gears 2017-05-26 4.90

3.81%

GG Dandekar 2017-05-09 57.40

3.33%

62.00 48.00
GIC Housing Fin 2017-04-26 522.90

-1.44%

593.40 250.00
Gillette India 2017-05-06 4662.20

-1.71%

5069.95 4025.00
Ginni Filaments 2017-05-12 40.20

-3.02%

48.00 18.70
GKB Ophthalmics 2017-05-29 136.45

-4.65%

183.90 61.70
GKW 2017-05-19 6.15

0.33%

Glance Fin 2017-04-29 20.70

-1.9%

53.50 20.70
GlaxoSmith Con 2017-05-11 5293.65

0.07%

6584.20 4650.00
GlaxoSmithKline 2017-05-19 2428.05

-0.58%

3603.00 2397.00
Glenmark 2017-05-11 668.65

1.33%

993.00 653.50
Global Cap Mkts 2017-05-11 5.34

3.69%

9.21 3.16
Global Educatio 2017-05-22 284.00

-2.41%

347.50 150.00
Global Infra 2017-05-25 9.86

-0.1%

10.07 8.75
Global Land 2017-05-27 1.70

0%

2.55 1.70
Global Vectra 2017-05-24 106.00

1.87%

136.75 62.40
Globe Commercia 2017-05-30 10.00

0%

10.00 10.00
Globus Corp 2017-05-11 0.12

-7.69%

0.34 0.08
Globus Spirits 2017-05-19 66.10

-0.23%

115.90 57.75
Gloster 2017-05-12 538.00

-1.33%

623.50 200.60
GM Breweries 2017-04-06 441.85

1.54%

719.90 402.50
GMM Pfaudler 2017-05-12 563.35

-2.26%

625.00 286.00
GNA Axles 2017-05-05 212.30

-2.77%

275.55 171.10
GNFC 2017-05-29 279.55

-4.51%

322.95 118.85
Goa Carbon 2017-04-11 139.20

-1.97%

158.60 76.35
GOCL Corp 2017-05-29 416.15

-0.98%

469.00 153.00
Godrej Consumer 2017-05-09 1782.50

-0.87%

1956.20 1285.55
Godrej Ind 2017-05-22 565.65

-2.16%

593.50 338.10
Godrej Prop 2017-05-04 502.60

-1.83%

585.05 285.00
Gokaldas Export 2017-05-19 78.10

-4.81%

132.50 48.00
Gokaldas Export 2017-04-07 78.10

-4.81%

132.50 48.00
Gokul Agro 2017-05-05 30.25

-2.73%

34.40 12.00
Golconda Engine 2017-05-03 0.00

0%

Gold Coin Healt 2017-05-25 14.69

-0.74%

17.63 9.06
Golden Capital 2017-05-29 31.70

-4.08%

45.00 17.00
Golden Crest Ed 2017-05-24 15.17

0%

15.17 10.00
Golden Goenka 2017-05-24 6.05

1.34%

9.28 3.00
Golden Legend 2017-05-26 109.80

0%

356.00 109.30
Goldiam Inter 2017-05-26 88.35

0.23%

99.30 50.50
Golkunda Diamon 2017-05-30 25.30

2.64%

28.50 16.00
Goodricke Group 2017-05-23 259.70

0.72%

306.75 149.50
Gopala Poly 2017-05-22 61.20

0.41%

72.50 19.10
Gorani Ind 2017-05-30 13.65

5%

16.75 8.45
Gothi Plascon 2017-05-10 12.80

0.79%

15.39 6.35
Goyal Associate 2017-05-29 0.68

4.62%

GP Petroleums 2017-05-25 90.55

0.44%

103.60 54.75
GPT Infra 2017-05-23 260.40

1.24%

299.85 192.05
Granules India 2017-05-11 146.30

-1.68%

157.00 91.45
Graphic Charts 2017-05-02 1.75

-23.91%

Graphite India 2017-05-18 110.75

-2.38%

137.25 70.10
Grasim 2017-05-19 1111.20

-0.9%

5348.50 781.80
Grasim 2017-05-16 1111.20

-0.9%

5348.50 781.80
Graviss Hosp 2017-05-02 17.55

1.15%

26.40 16.85
Gravita India 2017-05-15 81.65

-2.51%

89.05 16.00
Greaves Cotton 2017-05-04 154.25

-0.68%

178.00 115.20
Greencrest Fin 2017-05-29 61.75

0%

63.95 61.40
Greenlam Ind 2017-05-25 677.75

1.16%

865.00 500.00
Greycells Edu 2017-05-15 32.00

-4.76%

41.65 27.35
Grindwell Norto 2017-05-23 372.50

-0.72%

403.55 305.55
Grovy India 2017-05-30 24.05

-4.94%

42.35 24.05
GRUH Finance 2017-04-17 388.70

-2.05%

436.00 252.10
GSFC 2017-05-29 122.10

-6.58%

148.40 67.00
GSL Nova Petro 2017-05-30 2.20

0.46%

2.43 0.41
GSL Securities 2017-05-30 1.28

-4.48%

1.50 1.17
GTL 2017-04-27 15.15

-2.57%

24.60 10.50
GTL Infra 2017-04-27 5.20

-2.07%

7.24 1.63
GTN Industries 2017-05-26 19.15

-4.49%

26.25 10.72
GTN Textiles 2017-05-18 20.25

4.92%

26.00 9.10
Guj Amb Exports 2017-05-13 128.30

-2.47%

146.95 51.30
Guj Borosil 2017-05-03 86.00

-3.21%

120.00 66.55
Guj Cotex 2017-05-27 3.71

0%

5.25 3.71
Guj Foils 2017-05-29 21.30

-6.17%

39.80 18.50
Guj Heavy Chem 2017-05-20 252.65

-1.31%

298.80 142.50
Guj Hotels 2017-04-22 140.50

1.81%

155.00 115.00
Guj Ind Power 2017-05-18 105.75

-1.58%

116.50 81.25
Guj Intrux 2017-05-25 68.00

1.12%

74.25 39.40
Guj Lease Fin 2017-05-17 2.61

-4.74%

5.35 1.28
Guj Meditech 2017-05-31 4.35

-1.58%

4.63 1.01
Guj Mineral 2017-05-09 134.40

-1.54%

145.00 65.10
Guj Petrosynth 2017-05-15 21.40

-3.82%

34.45 14.60
Guj Sidhee Cem 2017-05-24 29.40

-2.33%

36.25 22.50
Guj Stat Fin 2017-05-26 3.41

-4.75%

3.90 2.38
Guj State Petro 2017-05-25 173.55

-0.06%

204.00 119.00
Guj Themis 2017-05-10 47.85

0.31%

64.50 42.35
Gujarat Bitumen 2017-04-26 28.75

0.52%

37.20 18.70
Gujarat Pipavav 2017-05-11 150.55

-1.89%

197.35 121.20
Gulf Oil Lubric 2017-05-14 790.90

4%

805.00 511.00
Gulshan Chem 2017-05-26 2.95

-4.84%

5.65 2.85
GV Films 2017-05-15 0.62

-1.59%

1.20 0.59
GVK Power 2017-05-24 5.99

-1.48%

7.70 4.13
Gyan Developers 2017-05-30 6.59

0%

11.34 5.99
H K Trade Intl 2017-05-13 16.40

0%

18.00 14.50
Haldyn Glass 2017-05-24 46.10

-1.71%

50.80 24.00
Harita Seating 2017-05-18 714.10

-1.59%

790.00 492.05
Hariyana Ship 2017-05-30 73.05

-3.12%

102.35 47.90
Harmony Capital 2017-05-17 5.69

0%

5.69 5.42
Haryana Leather 2017-05-22 44.20

4.86%

50.45 27.45
Hathway Bhawani 2017-05-23 4.36

-4.8%

6.39 3.16
Hatsun Agro 2017-04-27 604.20

0.99%

680.00 300.00
Havells India 2017-05-11 477.05

-1.56%

525.40 303.60
Havells India 2017-05-12 477.05

-1.56%

525.40 303.60
HB Estate Dev 2017-05-29 24.51

4.97%

24.57 7.33
HB Leasing 2017-05-26 2.15

4.88%

3.20 1.51
HB Portfolio 2017-05-29 26.15

-4.91%

28.00 12.12
Hb Stockhol 2017-05-26 27.50

-2.14%

30.75 7.30
HBL Power 2017-05-26 43.05

-1.49%

51.35 29.70
HCL Tech 2017-05-11 858.10

1.44%

889.65 708.00
HDFC 2017-05-04 1519.45

-0.12%

1589.85 1158.10
HDFC Bank 2017-04-21 1575.80

1.02%

1580.00 1134.00
Healthfore Tech 2017-05-18 25.80

-1.53%

33.00 19.10
Heera Ispat 2017-05-30 2.11

-4.95%

3.15 2.11
HEG 2017-05-30 254.20

-7.41%

327.30 144.10
Helpage Fin 2017-05-29 12.50

0%

12.50 10.00
Hemo Organic 2017-05-29 22.80

-0.44%

23.00 10.31
Heritage Foods 2017-05-25 1167.75

1.15%

1203.15 496.90
Hero Motocorp 2017-05-10 3564.50

-0.24%

3739.90 2844.40
Hester Bio 2017-05-08 852.75

-1.46%

965.00 611.00
Hexaware Tech 2017-04-24 254.70

0.77%

261.00 178.10
HFCL 2017-05-10 13.90

-1.42%

20.25 11.09
HICS Cements 2017-05-08 1.20

9.09%

Hikal 2017-05-10 214.95

-2.23%

256.10 142.60
HIL 2017-04-27 792.45

-0.99%

888.00 506.10
Hilton Metal 2017-05-26 23.90

-2.85%

32.25 14.50
Himadri Special 2017-05-10 63.15

-2.09%

67.70 19.10
Himalya Intl 2017-05-19 34.15

0.89%

42.90 7.20
Himatsingka Sei 2017-05-23 327.65

-4.32%

384.50 211.50
Hind Appliances 2017-05-30 2.10

-47.5%

Hind BioScience 2017-05-30 1.38

-4.17%

2.60 1.37
Hind Composites 2017-05-23 2102.85

0.25%

2408.00 1000.00
Hind Constr 2017-05-04 43.60

-1.02%

48.00 18.00
Hind Copper 2017-05-17 66.10

-3.01%

73.60 42.30
Hind Flurocarbo 2017-05-15 14.05

-4.75%

20.00 5.39
Hind Hardy 2017-05-19 113.00

4.73%

132.00 83.10
Hind Motors 2017-05-29 9.06

-0.44%

12.80 4.51
Hind Nat Glass 2017-05-15 98.05

-3.02%

154.80 77.00
Hind Org Chem 2017-05-29 29.25

-4.88%

35.40 14.70
Hind Rectifiers 2017-05-26 95.65

-1.85%

113.60 58.50
Hind Zinc 2017-04-20 247.25

0.49%

333.40 161.00
Hindalco 2017-05-30 189.70

-0.71%

203.85 83.60
Hindoostan Mill 2017-05-09 374.65

0.71%

479.00 322.05
Hinduja Global 2017-05-22 528.00

0.97%

637.90 385.00
Hinduja Venture 2017-05-12 491.20

-0.14%

600.70 391.00
Hindustan Housi 2017-05-29 31.35

4.85%

Hindustan Media 2017-05-18 271.75

-1.54%

313.50 252.75
Hindusthan Urba 2017-05-15 705.00

-3.46%

1470.00 10.00
Hit Kit Global 2017-05-23 0.27

0%

0.61 0.19
Hitech Plast 2017-05-09 205.65

3.39%

235.80 140.80
HOEC 2017-04-18 78.40

-0.88%

89.30 32.35
Honda Siel 2017-05-15 1377.80

-0.35%

1750.00 1160.00
Horizon Infra 2017-05-30 126.05

0%

126.85 29.45
HPCL 2017-05-26 510.75

-2.01%

1328.95 390.00
HPL Electric & 2017-05-22 138.90

1.17%

202.00 74.20
HRB Floricultur 2017-05-22 9.00

-37.93%

HT Media 2017-05-19 81.40

-1.21%

96.30 69.50
Huhtamaki PPL 2017-05-12 251.00

-0.71%

327.00 227.00
Huhtamaki PPL 2017-04-20 251.00

-0.71%

327.00 227.00
HUL 2017-05-17 1018.35

1.07%

1027.80 782.95
ICICI Bank 2017-05-03 304.90

-0.72%

312.80 219.50
ICICI Prudentia 2017-04-25 405.60

-1.02%

423.35 273.65
ICRA 2017-05-11 4167.85

-0.47%

4518.00 3520.05
IDBI Bank 2017-05-18 66.15

-3.99%

86.50 62.95
Idea Cellular 2017-05-13 87.80

-0.11%

123.75 66.00
IDFC 2017-04-28 60.25

-1.31%

71.20 46.15
IDFC Bank 2017-04-25 59.75

-1.32%

83.45 44.15
IFB Agro 2017-05-17 425.65

-3.75%

496.90 327.20
IFB Industries 2017-05-26 620.35

0.03%

695.00 310.50
IFCI 2017-05-19 27.90

-5.1%

33.40 21.30
IFGL Refractory 2017-05-06 229.60

2.09%

255.30 100.60
IG Petro 2017-05-03 384.90

-0.82%

440.00 124.10
Igarashi Motors 2017-05-11 867.35

-1.21%

948.00 588.25
IGC Foils 2017-05-16 26.30

4.99%

26.30 10.00
IIFL Holdings 2017-05-04 467.70

0.28%

525.50 196.15
ILandFS 2017-05-29 16.65

-4.86%

19.55 12.95
ILandFS Trans 2017-05-27 105.40

-1.72%

124.80 65.85
IMP Powers 2017-05-20 105.25

-6.19%

118.80 75.40
Ind & Prud Invt 2017-05-05 1242.20

-2.97%

4449.00 960.00
IND Renewable 2017-05-29 1.53

-4.97%

2.88 1.34
IND-AGIV Commer 2017-05-11 24.50

0%

27.00 21.00
Ind-Swift Labs 2017-05-23 40.30

-1.23%

47.90 32.50
Indag Rubber 2017-05-05 208.45

-3.09%

235.00 158.00
Indergiri Fin 2017-05-29 5.23

0%

6.30 5.23
India Gelatine 2017-04-08 107.30

-1.65%

112.50 58.00
India Glycols 2017-05-16 192.25

5.86%

197.70 79.05
India Lease Dev 2017-05-29 6.34

4.97%

13.65 5.05
India Nippon 2017-05-18 616.95

-2.94%

728.40 375.00
Indiabulls Hsg 2017-04-24 1051.55

0.97%

1135.00 616.05
Indiabulls Real 2017-04-27 167.20

-0.74%

179.00 57.05
Indiabulls Vent 2017-04-27 137.80

4.99%

152.00 18.05
Indian Bank 2017-04-25 332.15

-3.61%

364.80 88.60
Indian Bank 2017-04-24 332.15

-3.61%

364.80 88.60
Indian Bright 2017-05-11 18.35

0%

34.65 18.35
Indian Bright 2017-05-15 18.35

0%

34.65 18.35
Indian Extract 2017-05-23 18.65

0%

21.60 14.15
Indian Hume 2017-05-18 430.35

-4.59%

907.90 160.50
Indian Metals 2017-05-18 445.45

-4.99%

823.00 114.10
Indian Toners 2017-05-20 182.30

12.18%

187.00 117.05
Inditrade Capit 2017-05-25 38.60

1.71%

48.85 26.80
Indo Borax 2017-05-30 298.55

0.5%

401.00 211.50
Indo Cotspin 2017-05-12 11.93

0%

17.30 9.57
Indo Count 2017-05-15 188.40

-3.11%

209.90 134.60
Indo Credit Cap 2017-05-11 1.20

-4.76%

Indo Gulf Inds 2017-05-20 1.25

-24.24%

Indo Rama Synth 2017-05-18 32.45

-3.42%

42.60 27.05
Indo Tech Trans 2017-05-17 198.75

-2.76%

297.95 178.00
Indo Thai Secu 2017-05-06 33.70

-0.88%

40.15 17.10
Indo-City 2017-05-29 2.97

4.95%

3.80 1.99
Indo-National 2017-05-26 910.00

0.41%

1193.80 732.00
Indoco Remedies 2017-05-26 203.05

-2.45%

360.35 201.00
Indokem 2017-05-10 33.55

2.44%

38.90 5.25
Indovation Tech 2017-05-13 14.30

2.07%

69.80 12.60
Indowind Energy 2017-05-23 4.76

4.85%

5.35 3.32
Indraprastha 2017-05-26 54.90

-1.52%

64.30 45.00
Indu Nissan 2017-05-26 1.00

0%

Inducto Stl 2017-05-30 27.25

-4.05%

39.00 18.50
Indus Finance 2017-04-29 20.00

4.17%

23.15 8.56
IndusInd Bank 2017-04-19 1390.70

0.08%

1483.35 1037.85
INEOS Styro 2017-05-26 742.15

-2.3%

787.70 538.00
Infinite Comp 2017-05-23 226.75

1.66%

277.00 189.65
Info Edge 2017-05-29 850.90

-0.01%

1012.00 732.00
Infomedia Press 2017-04-15 4.45

3.49%

7.10 4.10
Infosys 2017-04-13 959.75

0.19%

1278.00 900.30
Ingersoll Rand 2017-05-23 823.95

-2.85%

940.00 621.50
Innovassynth 2017-05-29 13.00

-7.8%

17.20 5.02
Innoventive Ind 2017-05-17 4.20

0%

13.49 3.56
Innoventive Ind 2017-05-15 4.20

0%

13.49 3.56
INOX Leisure 2017-05-02 276.60

-3.91%

305.85 190.90
Inox Wind 2017-05-12 151.20

-4.3%

253.00 150.45
Insecticides 2017-05-27 632.75

-3.84%

703.80 411.50
Insilco 2017-05-16 24.65

0.61%

33.65 20.25
Intec Capital 2017-05-26 45.80

4.81%

67.00 38.05
Integ Proteins 2017-05-25 2.13

-4.91%

2.24 2.13
Integra Engg 2017-05-11 56.70

-0.44%

59.50 26.10
Integrated Cap 2017-04-14 3.90

0%

4.09 1.15
Intellect Desig 2017-05-03 122.45

1.07%

233.00 107.75
Inter State Oil 2017-05-29 16.25

-4.97%

17.74 5.73
Interads Export 2017-05-23 5.49

4.97%

8.25 5.23
Interface Fin 2017-05-30 0.18

0%

0.56 0.14
Interglobe Avi 2017-05-09 1044.05

-1.91%

1170.00 790.00
Interworld 2017-05-29 0.15

0%

0.16 0.13
Intl Combustion 2017-05-12 686.25

-4.73%

736.00 221.00
Intl Paper APPM 2017-04-25 318.00

-0.97%

376.00 272.00
Intl Travel 2017-04-22 225.60

0.09%

243.25 167.20
Inventure Grow 2017-05-22 12.49

-1.65%

27.50 12.00
Invest and Prec 2017-05-23 253.20

2.41%

274.00 137.00
IOB 2017-05-17 26.95

-2.18%

32.25 21.10
IOC 2017-05-25 425.45

-2.25%

667.20 281.70
Ion Exchange 2017-05-23 400.35

0.07%

440.00 254.00
Ishaan Infrastr 2017-05-15 10.35

-4.61%

28.45 10.00
Ishaan Infrastr 2017-05-30 10.35

-4.61%

28.45 10.00
Ishan Dyes 2017-05-02 43.85

-2.56%

100.40 22.00
ITC 2017-05-26 303.65

6.21%

304.90 178.76
ITD Cementation 2017-05-11 181.00

2.49%

193.35 118.10
ITL Industries 2017-05-30 69.95

-0.78%

81.00 35.40
IVP 2017-05-23 149.25

-2.86%

187.55 74.00
Iykot Hitech 2017-05-12 7.61

0%

7.61 2.47
J J Finance 2017-05-22 13.25

-3.85%

15.00 13.25
J R Foods Ltd 2017-05-30 3.15

0%

3.15 3.00
J. K. Cement 2017-05-13 1101.55

-0.81%

1194.95 573.75
Jackson Invt 2017-05-11 4.27

-1.84%

12.10 3.69
Jai Corp 2017-05-30 81.90

-1.97%

92.20 52.30
Jain Studios 2017-05-19 4.75

-1.04%

7.90 4.28
Jam Shri Ranjit 2017-05-10 23.25

0.87%

32.30 19.55
James Hotels 2017-05-30 20.70

-0.24%

37.55 17.15
Jamna Auto 2017-05-20 236.10

4.42%

249.70 142.00
Jarigold Text 2017-05-20 42.20

0%

42.20 23.70
Jay BharatMarut 2017-04-19 569.25

-7.02%

657.30 138.10
Jay Ushin 2017-05-30 365.00

0.44%

418.75 173.00
Jayant Agro-Org 2017-05-06 916.85

-2.37%

1019.00 181.10
Jaybharat Text 2017-05-26 21.00

0%

25.00 20.60
Jaykay Enter 2017-05-18 9.90

10%

10.53 3.34
Jayshree Tea 2017-05-08 100.85

-2.51%

123.20 76.15
JB Chemicals 2017-05-23 345.85

0.8%

403.60 231.00
JBF Industries 2017-05-30 275.95

-2.99%

304.50 185.90
Jeet Machine 2017-05-20 0.68

-87.17%

Jet Infra 2017-05-11 137.50

0%

146.30 133.00
Jetking Info 2017-05-30 45.35

0%

66.20 36.00
JHS Svendgaard 2017-05-23 46.05

-0.54%

62.10 27.00
JIK Industries 2017-05-16 0.51

-3.77%

0.97 0.51
Jindal (Hisar) 2017-05-15 130.55

-2.86%

156.15 34.00
Jindal Capital 2017-05-30 4.75

0%

7.75 4.22
Jindal Cotex 2017-05-30 13.38

1.83%

24.35 8.01
Jindal Hotels 2017-05-23 48.75

0.93%

53.90 34.20
Jindal Leasefin 2017-05-22 10.00

0%

10.00 10.00
Jindal Stainles 2017-05-12 72.85

-2.54%

84.00 14.20
Jiya Eco 2017-05-23 50.50

2.54%

73.80 33.37
JJ Exporters 2017-05-29 4.10

4.86%

7.40 3.79
JK Agri Genetic 2017-05-10 906.00

0.33%

946.00 385.00
JK Bank 2017-05-13 84.60

-0.12%

91.95 54.60
JK Lakshmi Cem 2017-05-17 473.95

0.38%

535.00 326.75
JK Paper 2017-05-16 112.05

3.32%

123.00 50.55
JK Tyre & Ind 2017-05-15 173.05

-0.94%

184.75 79.40
JL Morison 2017-05-02 1421.65

3.02%

1675.00 791.00
JM Financial 2017-05-02 117.75

1.07%

124.80 43.45
JMC Projects 2017-05-16 265.00

-3.23%

309.20 183.00
JMD Telefilms 2017-05-29 3.03

0%

3.15 1.40
JMG Corporation 2017-05-15 1.31

0%

1.33 1.01
Jocil 2017-05-24 170.15

1.25%

248.00 153.00
Jog Engineering 2017-05-09 2.74

4.18%

Johnson Control 2017-05-23 1770.70

0.92%

1948.00 1157.00
Jolly Merchand 2017-05-13 50.00

0%

108.00 54.00
Jolly Plastic 2017-05-29 122.00

0%

310.00 49.50
Joonktollee Tea 2017-05-11 138.05

0%

175.95 107.40
Josts Engineers 2017-05-15 755.65

-1.86%

818.00 560.50
JPT Securities 2017-05-29 18.43

-5%

26.35 10.83
JSL Industries 2017-05-25 110.80

4.97%

178.00 100.80
JSW Energy 2017-04-29 65.25

0.62%

86.20 53.50
JSW Holdings 2017-04-24 1656.85

-0.35%

1691.15 996.00
JSW Steel 2017-05-17 192.30

-0.65%

1886.50 160.60
Jubilant Life 2017-05-23 681.90

-3.24%

879.10 294.20
Jullundur Motor 2017-05-30 225.40

-3.26%

289.00 162.15
Jupiter Infomed 2017-05-15 81.00

-0.12%

93.00 30.10
Just Dial 2017-05-19 493.60

-3.1%

808.20 318.20
Jyothy Labs 2017-05-18 373.75

0.13%

427.00 270.10
Jyoti 2017-05-13 46.80

-5.45%

63.00 30.20
K.P. Energy 2017-05-16 187.50

1.35%

421.00 100.00
Kabra Comm 2017-05-29 13.12

0%

13.12 10.00
Kabra Extrusion 2017-05-16 115.25

-1.62%

144.90 88.85
Kaira Can 2017-05-26 900.00

0%

1017.00 684.00
Kaiser Corp 2017-05-30 6.20

3.51%

6.47 2.98
Kajaria Ceramic 2017-05-15 669.80

-0.91%

1424.90 437.30
Kakatiya Cement 2017-05-26 414.90

-0.75%

599.00 203.00
Kallam Spinning 2017-05-27 27.00

-1.46%

139.90 20.40
Kalpa comm 2017-05-30 138.50

0.58%

178.00 70.55
Kalpataru Power 2017-05-19 356.00

1.19%

367.00 208.00
Kalyani Comm 2017-05-30 10.00

0%

10.00 10.00
Kalyani Forge 2017-05-23 325.00

0.05%

409.00 220.30
Kamat Hotels 2017-05-30 51.50

-0.19%

55.00 25.50
Kamat Hotels 2017-05-26 51.50

-0.19%

55.00 25.50
Kameshwari Ind 2017-05-30 20.20

0%

20.25 8.77
Kandagiri Spin 2017-05-06 42.65

-8.87%

75.55 38.00
Kanoria Chem 2017-05-30 71.25

-1.66%

94.30 57.00
Kansai Nerolac 2017-05-02 400.45

-2.87%

437.80 285.35
Kapashi Com 2017-05-16 42.15

1.93%

Kapil Cotex Ltd 2017-05-31 62.15

4.98%

Kappac Pharma 2017-05-26 112.85

0%

734.75 112.85
Karma Energy 2017-05-24 44.25

3.87%

74.85 15.10
Karnataka Bank 2017-05-13 163.20

-2.1%

176.00 89.80
Karnimata Cold 2017-05-26 10.40

0%

20.00 10.40
Kartik Invest 2017-05-23 280.15

0%

280.15 220.10
Karur KCP 2017-05-30 49.70

-4.7%

87.00 44.50
Karur Vysya 2017-05-18 119.70

3.5%

541.40 80.00
Kaveri Seed 2017-05-24 529.10

-1.54%

589.90 325.25
Kavit Ind 2017-05-16 30.90

0.32%

36.95 6.32
Kavita Fabrics 2017-05-15 9.97

0%

10.74 8.02
Kavita Fabrics 2017-05-13 9.97

0%

10.74 8.02
Kaya 2017-05-03 1030.50

1.28%

1095.55 650.00
KCP 2017-05-22 132.25

0.08%

137.95 76.20
Kedia Construct 2017-05-27 4.66

0%

4.66 4.03
Keerthi Ind 2017-05-29 192.50

-0.18%

214.00 103.00
KEI Industries 2017-05-10 213.35

-1.5%

238.25 94.50
KELTECH Energ 2017-05-18 792.15

-4.13%

900.00 450.00
Kelvin Fincap 2017-05-26 428.95

0%

618.00 306.90
Kennametal 2017-05-09 626.80

-1.59%

715.00 555.00
Kernex Micro 2017-05-09 44.80

-4.58%

60.00 31.00
Kesar Ent 2017-05-19 70.85

19.98%

75.90 31.05
Kesoram 2017-04-28 145.05

-1.76%

201.60 105.00
Kewal Kiran 2017-04-25 1717.15

-0.71%

1993.15 1645.00
Key Corporation 2017-05-15 17.27

4.98%

17.27 7.81
Khaitan Chem 2017-05-29 15.50

0%

23.44 8.01
Khatau Exim Ltd 2017-05-20 0.00

0%

Khator Fibre 2017-05-30 22.35

4.93%

24.70 6.25
Khemani Distrib 2017-05-15 101.00

-0.98%

126.60 56.00
Khoobsurat 2017-05-10 0.30

3.45%

2.10 0.29
Khyati Multimed 2017-05-30 0.94

-1.05%

1.86 0.73
Kiduja India 2017-05-29 23.95

3.9%

24.10 9.58
KIEV Finance 2017-05-27 0.00

0%

KIFS Financial 2017-05-22 32.30

-4.86%

44.35 19.95
Kilburn Chem 2017-05-19 50.00

2.56%

57.15 27.00
Kilburn Office 2017-05-27 3.34

4.7%

3.84 2.16
Kilitch Drugs 2017-05-30 58.50

-2.99%

68.00 30.85
Kilpest (I) 2017-05-29 46.50

-4.91%

54.05 8.89
Kinetic Trust 2017-05-29 9.80

-1.21%

10.40 8.03
Kings Infra 2017-05-29 10.82

-4.92%

15.43 7.83
Kiran Syntex 2017-05-27 2.75

0%

6.59 2.75
Kiran Vyapar 2017-05-27 107.00

0%

120.30 76.00
Kiri Industries 2017-05-25 270.25

0.91%

404.75 190.50
Kirloskar Bros 2017-05-17 259.70

-1.7%

297.00 116.25
Kirloskar Ferro 2017-04-28 97.45

-3.8%

112.00 55.70
Kirloskar Ind 2017-05-11 1175.00

0.2%

1621.90 615.00
Kirloskar Oil 2017-05-10 389.30

-0.57%

416.00 236.00
Kirloskar Pneum 2017-05-09 1165.80

-2.76%

1389.90 681.00
Kitex Garments 2017-04-28 385.75

-1.96%

543.20 354.00
Kkalpana Plas 2017-05-29 7.50

0%

7.80 6.60
KLG Capital 2017-05-30 13.50

0%

23.30 11.60
KLRF 2017-05-20 81.30

-11.1%

108.00 44.60
KM Sugar Mills 2017-05-22 23.15

-5.12%

37.50 6.90
Knitworth Expor 2017-05-30 0.00

0%

Koffee Break 2017-05-12 0.20

5.26%

0.24 0.19
Kokuyo Camlin 2017-04-27 95.50

-0.98%

108.25 69.10
Kolte-Patil 2017-05-23 168.25

-1.69%

204.00 78.75
Kome-On Communi 2017-05-25 3.70

0.27%

10.00 2.18
Kopran 2017-05-24 90.80

-2.42%

102.50 42.70
Kotak Mahindra 2017-04-27 941.30

0.42%

980.20 692.40
Kothari Ferment 2017-05-30 56.05

-4.84%

75.50 19.15
Kothari Petro 2017-05-29 1.70

-20.93%

Kothari Product 2017-05-23 204.50

-0.61%

235.30 151.60
Kothari Sugars 2017-05-30 2.00

0%

Kovai Medical 2017-05-29 1197.45

0.23%

1378.00 660.00
KPIT Tech 2017-04-26 122.65

-2.97%

196.60 121.30
KPR Mill 2017-05-03 752.10

1.14%

1274.00 549.75
KRBL 2017-05-29 427.70

-0.48%

452.35 218.25
Kreon Fin Serv 2017-04-18 3.39

0%

8.15 3.39
Kridhan Infra 2017-05-29 62.70

3.13%

88.00 47.50
Krishna Filamen 2017-05-10 10.93

0%

11.50 10.93
Krishna Life 2017-05-26 0.16

0%

0.29 0.15
Krishna Prasad 2017-05-29 12.50

15.42%

12.60 6.05
Krishna Venture 2017-05-13 591.70

0%

591.70 568.75
Kriti Ind 2017-05-11 38.80

-1.77%

50.45 21.00
Kriti Nutrients 2017-05-11 18.00

-2.96%

24.85 14.30
Krypton 2017-05-30 13.85

-1.77%

17.97 10.15
KSB Pumps 2017-04-26 680.50

0.34%

767.95 549.90
KSE 2017-05-30 890.00

-2.57%

987.00 497.25
KSL & Ind 2017-05-26 14.70

-1.34%

20.70 12.80
Kuantum Papers 2017-05-24 494.05

-2.24%

556.40 135.00
Kusam Elect 2017-05-22 0.00

0%

Kuwer Ind 2017-05-30 8.00

1.39%

9.81 5.20
Kwality 2017-05-26 145.00

1.19%

169.05 99.45
Kwality Credit 2017-05-30 9.90

-1.49%

14.26 9.90
L&T Finance 2017-05-04 123.80

-2.4%

140.30 70.10
L&T Infotech 2017-05-04 780.55

0.97%

785.00 595.00
L&T Technology 2017-05-03 748.65

-1.2%

931.00 731.40
La Opala RG 2017-05-09 536.35

1.7%

612.00 438.00
Labh Construct 2017-05-30 4.50

-18.18%

Lactose India 2017-05-20 125.35

-4.97%

153.85 61.00
Ladderup Fin 2017-05-29 25.95

0.58%

32.35 11.35
Lakhotia Poly 2017-05-20 7.50

0%

9.29 7.50
Lakshmi Elec 2017-05-29 510.85

1.11%

569.45 365.00
Lakshmi Finance 2017-05-17 78.75

5%

78.75 34.75
Lakshmi Loom 2017-05-29 21.65

0.46%

33.30 15.90
Lakshmi Machine 2017-05-22 4471.40

-1.05%

4746.45 3340.00
Lakshmi Mills 2017-05-25 2651.50

-2.56%

3099.95 1940.00
Lakshmi Prec 2017-05-30 40.90

-0.97%

50.00 34.10
Lakshmi Vilas 2017-04-26 183.85

-0.81%

203.00 79.00
Lambodhara Text 2017-05-29 78.40

0.84%

130.00 61.00
Lancer Containe 2017-05-04 66.75

-4.98%

77.55 14.00
Lanco Infratech 2017-05-30 3.14

-2.48%

5.61 3.02
Lancor Holdings 2017-05-29 36.65

-0.54%

40.50 21.80
Landmark Prop 2017-05-22 3.56

0.85%

5.21 3.00
Larsen 2017-05-29 1751.80

1.61%

1771.00 1224.00
Laurus Labs 2017-05-18 546.55

-0.56%

594.00 428.00
Leading Leasing 2017-05-27 10.00

0%

10.00 10.00
Lee and Nee 2017-05-10 2.80

-2.78%

4.86 1.66
LG Balakrishnan 2017-05-06 692.10

1.47%

728.80 419.00
LGB Forge 2017-05-06 5.39

-4.94%

8.30 4.55
Libord Finance 2017-04-27 8.70

4.19%

14.30 6.90
Libord Sec 2017-04-27 9.95

-0.5%

11.30 6.94
LIC Housing Fin 2017-04-25 675.65

-1.01%

727.40 431.60
Likhami Consult 2017-05-26 40.40

0%

40.40 10.00
Linde India 2017-05-12 444.25

-0.36%

499.00 257.60
LKP Finance 2017-04-26 122.70

1.83%

139.00 53.60
Lloyd Rock 2017-05-22 0.00

0%

Lloyds Metals 2017-04-12 20.05

-3.84%

23.00 9.05
Lloyds Steels 2017-04-20 1.92

0.52%

2.68 0.94
LML 2017-05-19 12.13

4.03%

17.33 6.60
Lotus Eye Care 2017-05-27 31.65

0.48%

39.00 14.50
LT Foods 2017-05-25 81.85

13.84%

471.90 45.10
Ludlow Jute 2017-04-28 92.35

-1.55%

132.00 51.50
Luharuka Media 2017-05-20 0.59

1.72%

0.87 0.58
Lumax Auto Tech 2017-05-15 476.95

-2.82%

557.00 300.00
Lumax Inds 2017-05-13 1370.90

-4.5%

1561.55 487.00
Lupin 2017-05-24 1262.90

-3.95%

1750.00 1242.50
Lux Industries 2017-05-25 817.50

-0.35%

867.00 570.45
Lypsa Gems 2017-05-22 65.20

-1.44%

96.65 49.00
M&M 2017-05-30 1307.05

-1.95%

1508.80 1141.80
M&M Financial 2017-04-25 311.10

-1.29%

405.00 244.35
M3 Global Fin 2017-04-12 17.35

0%

17.35 2.40
Maan Aluminium 2017-05-26 126.55

2.47%

131.30 28.45
Mac Charles 2017-05-19 505.35

-0.52%

679.00 393.25
Machino Plastic 2017-05-26 287.80

1.27%

341.75 119.00
Madhav Marbles 2017-05-17 65.65

-2.16%

79.80 42.40
Madhusudan Ind 2017-05-25 15.80

4.98%

16.70 6.19
Madhusudan Sec 2017-05-15 16.00

-1.54%

65.50 16.00
Maestros Elect 2017-04-21 31.00

0.81%

38.40 14.60
Mafatlal Financ 2017-05-18 0.95

-5%

Mafatlal Ind 2017-05-05 265.20

-0.3%

374.40 247.15
Magma Fincorp 2017-05-11 124.90

-2.46%

137.75 86.50
Magna Electro 2017-05-26 174.10

-4.34%

228.90 102.50
Mah Scooters 2017-05-16 1996.00

-1.09%

2170.00 1243.00
Maha Rasht Apex 2017-05-26 73.15

-4.94%

146.85 6.23
Mahamaya Steel 2017-05-26 74.75

-4.66%

505.55 74.10
Mahan Ind 2017-05-29 0.49

0%

0.64 0.49
Mahanivesh 2017-05-10 590.00

0%

635.00 175.30
Mahashree Trad 2017-05-15 14.52

0%

Mahavir Impex 2017-05-30 1.05

0%

1.15 0.55
Maheshwari Logi 2017-05-19 95.15

-2.01%

97.60 68.00
Mahindra CIE 2017-04-27 237.00

-4.42%

258.00 168.40
Mahindra Holida 2017-05-19 472.05

2.71%

513.30 382.65
Mahindra Life 2017-04-22 425.15

-1.8%

493.00 342.00
Maithan Alloys 2017-05-09 403.75

-2.45%

543.90 201.00
Majesco 2017-05-09 332.85

-0.64%

594.00 330.15
Majestic Resear 2017-05-10 341.00

-0.44%

390.80 93.00
Makers Labs 2017-05-11 103.40

-3.63%

144.00 60.00
Malabar Trading 2017-05-30 3.36

0%

134.40 2.78
Mallcom (India) 2017-05-26 230.00

-2.79%

284.50 145.10
Malu Paper 2017-05-22 31.50

-2.93%

47.50 11.40
Manaksia 2017-05-19 67.65

-7.27%

81.25 38.25
Manaksia Alumin 2017-05-18 6.55

-2.38%

9.30 3.05
Manaksia Coated 2017-05-18 9.22

-2.85%

12.75 5.92
Manaksia Ind 2017-04-14 38.25

-1.54%

50.15 3.60
Manaksia Steels 2017-05-19 18.65

-4.85%

20.30 1.00
Manali Petro 2017-05-16 36.00

-3.1%

49.40 26.20
Manappuram Fin 2017-05-25 87.80

-2.17%

106.75 48.10
Mandhana Ind 2017-05-26 19.60

-2%

326.50 19.00
Mandhana Retail 2017-05-29 190.95

-1.95%

246.00 10.00
Mangal Credit 2017-05-12 3.55

-18.39%

99.15 3.50
Mangalam Cement 2017-05-13 342.75

-1.37%

390.00 216.00
Mangalam Drugs 2017-05-08 178.15

1.16%

214.85 122.90
Mangalam Ind 2017-05-26 1.94

-4.9%

5.28 1.03
Mangalam Organ 2017-05-06 71.30

-2.06%

83.00 19.25
Mangalore Chem 2017-05-18 67.20

-8.57%

81.25 39.00
Mangalya Soft 2017-04-29 1.34

0%

2.71 1.34
Manipal Finance 2017-05-30 5.88

-4.85%

5.88 5.88
Maral Overseas 2017-04-27 45.05

-3.33%

53.30 24.25
Marg Techno Pro 2017-05-13 10.00

0%

10.00 10.00
Margo Finance 2017-05-11 11.42

-4.83%

16.00 9.10
Marico 2017-05-02 316.20

2.08%

329.80 234.55
Marsons 2017-05-30 10.26

0.59%

19.60 9.70
Maruti Sec 2017-05-22 3.50

-2.78%

4.27 1.62
Maruti Suzuki 2017-04-27 6699.55

-1.3%

6969.60 3868.10
Marvel Capital 2017-05-19 2.75

0%

4.00 2.75
Mastek 2017-04-20 282.20

-4.42%

363.10 108.65
Mauria Udyog 2017-05-29 58.25

0%

58.25 10.15
Maximus Interna 2017-05-13 25.05

-0.6%

25.50 25.05
Mayukh Dealtrad 2017-05-22 10.00

0%

10.00 10.00
Mayur Floorings 2017-05-06 5.52

-4.83%

MB Parikh Fin 2017-04-29 8.05

-1.83%

8.36 3.63
Mcleod 2017-05-30 173.70

-0.97%

219.50 137.15
MCX India 2017-05-04 976.30

-1.49%

1420.00 852.00
Medinova Diag 2017-05-13 31.15

-4.89%

48.90 25.10
Meenakshi Ent 2017-05-25 312.35

-0.1%

365.00 280.00
Mega Fin 2017-05-18 9.05

0%

9.07 9.07
Mega Nirman and 2017-04-25 99.50

1.53%

132.05 12.50
Meghmani Organi 2017-05-22 37.65

-4.92%

52.40 34.10
Melstar Info 2017-05-29 2.96

0%

7.43 2.92
Menon Bearings 2017-04-27 73.15

1.95%

110.00 46.37
MEP Infra 2017-05-25 72.90

7.36%

75.80 34.00
Merck 2017-05-03 1043.10

-0.63%

1198.90 681.00
MFL India 2017-05-22 0.32

0%

0.79 0.19
MIC Electronics 2017-05-10 12.43

-0.64%

19.60 12.31
Midas Infra 2017-05-29 4.04

4.94%

10.07 3.85
Mideast Portfol 2017-05-30 2.10

4.48%

4.25 2.01
Minal Ind 2017-05-12 0.53

0%

1.30 0.45
Minda Ind 2017-05-16 564.10

0.51%

1648.00 263.00
Mindteck 2017-05-22 82.05

0.61%

114.70 69.00
Mindtree 2017-04-20 502.40

1.08%

681.75 400.00
Mini Diamonds 2017-05-22 3.93

0%

8.53 3.93
Mirc Electronic 2017-05-22 13.06

-1.73%

19.15 9.90
Miven Machine 2017-05-29 10.55

-4.95%

11.90 8.03
MM Forgings 2017-05-19 607.45

3%

649.00 383.50
MM Rubber 2017-05-30 18.35

-4.68%

34.00 10.19
Modella Woollen 2017-05-12 5.43

-4.9%

11.95 5.42
Modern Converte 2017-05-25 10.00

0%

10.00 10.00
Modern Home 2017-05-24 15.70

-4.85%

30.10 13.52
Modern India 2017-05-19 89.20

0.51%

89.30 32.30
Modipon 2017-05-12 29.00

4.5%

30.30 8.60
Modison Metals 2017-05-17 65.35

-0.31%

76.20 40.05
Mohite Ind 2017-05-12 20.15

-4.95%

31.95 18.30
Monica Elec 2017-05-29 10.90

24.57%

Monsanto India 2017-05-05 2791.20

0.32%

2950.00 2059.45
Moongipa Capita 2017-05-29 7.80

1.83%

8.90 7.00
Moongipa Secu 2017-05-29 14.70

5%

14.70 13.00
Morarjee Text 2017-05-15 53.65

-1.56%

73.80 39.35
Morepen Lab 2017-04-29 21.00

-1.18%

27.95 18.55
Morganite India 2017-05-25 784.00

-4.97%

898.00 418.00
Moser Baer 2017-05-23 5.78

-2.86%

10.25 5.40
Motherson Sumi 2017-05-19 432.65

2.4%

441.00 255.40
Motilal Oswal 2017-04-27 1001.00

-5.37%

1119.95 293.00
Motor and Gen F 2017-05-29 30.75

4.95%

55.00 27.55
MP Agro 2017-05-25 5.40

0%

5.95 5.38
MphasiS 2017-05-25 587.30

1.07%

621.75 425.00
MPL Plastics 2017-05-29 25.85

-0.39%

30.30 15.10
MPS 2017-05-10 604.30

-2.53%

800.00 603.00
MRF 2017-05-04 64291.70

-2.41%

70480.00 30464.25
MRO-TEK 2017-05-26 47.50

-0.94%

88.60 39.00
MRPL 2017-05-17 129.50

-3.25%

142.75 63.05
MRPL 2017-05-15 129.50

-3.25%

142.75 63.05
MSR India 2017-05-30 38.90

-3.95%

129.85 28.20
MT Educare 2017-05-11 63.05

-5.75%

191.50 62.25
MTNL 2017-05-30 22.10

-1.12%

27.50 15.00
Mukand 2017-05-24 76.45

-1.74%

87.95 31.30
Mukesh Babu Fin 2017-05-30 53.50

-6.3%

77.00 29.60
Mukesh Steels 2017-05-30 27.10

0%

38.45 16.50
Mukesh Strips 2017-05-30 37.55

0%

68.90 28.00
Mukund Engg 2017-05-24 59.85

-4.24%

70.20 22.25
Muller and Phip 2017-05-17 56.70

-4.87%

109.00 56.70
Multibase India 2017-05-22 323.00

0.54%

366.00 218.00
Multiplus Hold 2017-05-27 31.25

4.87%

Munjal Auto Ind 2017-05-22 106.80

1.04%

117.80 76.00
Munjal Showa 2017-05-19 191.30

-2.3%

255.90 158.00
Munoth Fin Serv 2017-05-23 7.65

0%

11.45 7.65
Muthoot Cap 2017-04-18 450.20

-1.11%

467.00 170.65
Muthoot Finance 2017-05-18 385.55

1.62%

418.65 205.20
MVL 2017-05-30 0.60

-3.23%

0.72 0.29
Mysore Paper 2017-04-22 6.12

4.97%

6.12 3.85
Mysore Petro 2017-05-04 92.45

-4.44%

115.35 46.70
Naga Dhunseri 2017-05-24 439.35

-0.14%

811.00 10.00
Nagarjuna Ag 2017-05-29 4.81

-1.84%

6.81 1.76
Nagarjuna Agric 2017-05-27 26.45

-2.76%

34.90 16.40
Nagarjuna Agric 2017-05-20 26.45

-2.76%

34.90 16.40
Nagarjuna Oil 2017-05-26 4.57

-1.93%

9.28 3.91
Nagreeka Cap 2017-05-25 19.10

-1.04%

20.40 10.83
Nagreeka Export 2017-05-25 37.65

5.91%

45.00 24.50
Naina Semicondu 2017-05-30 0.00

0%

Nandan Denim 2017-05-29 128.25

-1.19%

159.05 105.40
Naraingarh Suga 2017-05-12 0.00

0%

Natco Eco. 2017-05-26 88.20

0%

96.50 50.50
Nath Bio-Genes 2017-05-30 216.55

-2.48%

234.70 81.40
National Fittin 2017-05-27 250.65

2.08%

284.95 75.30
National Perox 2017-05-23 1222.15

0.28%

1280.00 542.00
National Plasti 2017-05-13 73.80

-0.14%

110.00 42.00
National Plywoo 2017-05-30 1.50

0%

National Stand 2017-05-25 17.55

-7.63%

National Steel 2017-05-22 25.90

-0.58%

29.60 10.17
Natraj Proteins 2017-05-24 27.00

0%

36.45 23.70
Navigant Corp. 2017-05-29 6.00

-15.49%

8.58 4.53
Navin Fluorine 2017-04-28 2946.10

-1%

3250.00 1920.55
Navneet 2017-05-26 160.65

-1.32%

175.00 85.40
NBCC (India) 2017-05-26 189.75

-1.91%

299.20 141.30
NCC 2017-05-23 95.30

-0.21%

103.75 68.50
NCL Industries 2017-05-27 215.90

1.1%

228.65 99.90
NCL Research 2017-05-29 12.91

-1.97%

13.97 12.91
NCL Research 2017-05-11 12.91

-1.97%

13.97 12.91
ND Metal 2017-05-30 26.35

0%

39.65 26.35
NDA Securities 2017-05-29 13.00

0%

14.00 12.50
NDTV 2017-05-12 64.60

-1.15%

99.00 60.00
Neil Industries 2017-05-27 34.00

0.29%

56.00 20.90
NELCO 2017-05-09 82.40

2.3%

109.70 68.40
Neo Infracon 2017-05-30 47.05

-4.08%

81.00 35.30
NEPC Agro Foods 2017-05-27 1.15

0%

NEPC India 2017-05-27 1.31

0%

2.44 1.24
NEPC Textiles 2017-05-27 1.00

0%

Neptune Exports 2017-04-28 0.00

0%

Nestle 2017-05-12 6574.90

0.68%

7390.00 5701.05
Network 2017-05-13 3.57

4.69%

5.00 2.76
Network 18 2017-04-19 48.85

-0.41%

54.80 30.50
Neuland Lab 2017-05-12 1474.30

4.55%

1680.00 749.15
Next Mediaworks 2017-05-04 20.65

0.49%

29.10 15.00
NFL 2017-05-18 82.80

-1.84%

89.50 29.65
NG Industries 2017-05-29 81.65

-1.51%

93.90 62.80
NGL Fine Chem 2017-05-05 387.60

-0.26%

437.90 221.00
Nicco Parks 2017-05-10 27.05

0%

36.55 22.15
NIIT 2017-05-17 84.75

-3.2%

107.80 67.00
NIIT Tech 2017-05-05 487.65

-2.2%

587.60 370.00
Nikki Global 2017-05-26 13.22

0%

26.00 13.22
Nile 2017-05-29 694.05

-3.7%

785.00 158.70
Nilkamal 2017-05-11 1917.55

-3.47%

2274.85 1085.00
NINtec SYSTEMS 2017-05-19 25.00

0%

28.10 10.90
Nirlon 2017-04-27 204.50

-0.12%

245.00 176.25
Nitco 2017-05-30 66.15

-3.36%

90.30 39.00
Nitesh Estates 2017-05-27 9.78

-2.59%

15.40 7.13
Nitin Castings 2017-05-27 108.20

5%

139.05 53.20
Nitin Spinners 2017-05-06 122.10

-2.83%

145.00 60.40
Nitta Gelatin 2017-05-09 195.40

-0.23%

245.00 160.40
Nivi Trading 2017-05-09 0.00

0%

NK Industries 2017-05-08 42.90

0.23%

46.10 24.00
NOCIL 2017-05-08 97.55

-4.27%

111.70 47.00
Noesis Ind 2017-05-16 0.77

4.05%

0.86 0.37
Noida Medicare 2017-05-16 6.50

0%

12.77 6.37
Noida Toll 2017-05-16 11.48

-1.63%

25.15 10.81
Nouveau Global 2017-05-16 16.20

-1.82%

23.45 16.20
Nova Iron 2017-05-30 13.00

-4.48%

20.30 5.63
NovaGold Petro 2017-05-26 2.29

-4.98%

3.14 1.19
Novartis India 2017-05-23 663.25

-0.23%

855.00 629.95
NPR Finance 2017-05-22 17.20

-4.71%

21.25 9.77
NR Agarwal 2017-05-19 303.85

-4.43%

348.90 40.15
NRB Industrial 2017-05-29 38.40

-0.13%

51.00 29.00
Nucleus Softwar 2017-04-25 334.30

1.61%

343.90 171.00
Oasis Textiles 2017-05-13 2.20

10%

Oberoi Realty 2017-05-04 384.85

-2.04%

418.00 255.60
Objectone Info 2017-05-30 2.35

4.91%

4.56 1.97
OCL India 2017-05-10 1156.30

-3.25%

1269.50 562.00
Octaware Techno 2017-05-24

%

Odyssey Tech 2017-05-15 45.00

-4.66%

89.00 31.25
Oil Country 2017-05-25 52.15

0%

61.80 24.70
Olympia Capital 2017-05-30 1.30

18.18%

Olympic Cards 2017-05-22 17.50

3.86%

26.00 14.50
Olympic Fin Ser 2017-05-30 3.60

20%

Omax Autos 2017-04-18 78.70

-3.55%

103.40 57.25
Omkar Special 2017-05-20 184.55

-5.14%

205.90 130.05
Omnitex Ind 2017-05-30 18.50

0%

19.80 13.00
Onesource Tech 2017-05-30 10.83

9.95%

10.83 5.54
Onward Tech 2017-05-22 85.35

1.91%

99.00 58.10
Opal Luxury 2017-05-29 100.00

0%

100.00 86.00
Optimus Finance 2017-05-13 23.00

-2.13%

37.00 21.40
Oracle Fin Serv 2017-05-16 3602.60

-2.17%

4088.60 2795.75
Orbit Exports 2017-05-22 124.70

-4.11%

352.30 122.00
Organic Coating 2017-05-08 18.60

-2.11%

24.00 7.02
Orient Bell 2017-05-22 262.20

-1.48%

298.00 138.80
Orient Beverage 2017-05-30 148.00

0.68%

186.10 90.30
Orient Cement 2017-05-05 148.05

-2.98%

241.00 114.80
Orient Green 2017-05-17 9.20

-2.54%

12.15 7.84
Orient Paper 2017-05-16 88.05

4.39%

96.45 43.60
Oriental Bank 2017-05-12 152.00

-3.37%

190.80 76.80
Oriental Hotels 2017-05-12 41.60

-0.6%

48.70 20.00
Oriental Veneer 2017-05-26 290.00

-2.37%

1005.00 168.50
Orosil Smiths 2017-05-30 47.00

0%

47.25 27.50
Ortel Comm 2017-05-19 92.70

-7.3%

191.40 89.00
Oseaspre Con 2017-05-18 17.95

1695%

Oswal Agro 2017-05-26 10.98

-0.36%

13.79 9.13
Oswal ChemandFe 2017-05-26 4.74

2.6%

Oswal Yarns 2017-05-29 3.00

-4.76%

4.89 1.26
Otco Intl 2017-05-27 36.70

4.86%

36.80 15.10
P and G 2017-05-05 7504.70

-1.07%

8165.00 6025.00
P M Telelinnks 2017-05-03 3.38

-4.79%

7.70 2.35
Pacheli Ind 2017-05-30 7.15

-4.67%

7.80 5.50
Pacific Ind 2017-05-30 119.65

-4.89%

166.95 100.30
Padmanabh Alloy 2017-05-27 28.60

-4.98%

Page Industries 2017-05-25 14206.95

-2.19%

17351.15 12360.00
PAL Credit 2017-05-10 1.31

0%

2.86 1.31
Panacea Biotec 2017-05-26 138.70

0.76%

178.30 85.50
Panachen Inn 2017-05-22 32.70

0.93%

41.65 12.50
Panafic Ind 2017-05-30 6.25

0%

28.50 6.25
Panama Petro 2017-05-30 147.85

7.41%

173.80 52.00
PanasonicCarbon 2017-05-10 467.35

1.11%

579.00 424.00
Panchmahal Stee 2017-05-17 41.00

-0.24%

43.50 17.15
Panchsheel Org 2017-05-30 106.30

-0.09%

130.90 53.15
Pankaj Polymers 2017-05-29 9.90

-4.99%

16.34 6.32
Paragon Finance 2017-05-30 16.70

0.91%

18.51 7.05
Parle Software 2017-05-22 11.46

4.85%

16.50 9.45
Parnami Credits 2017-05-10 7.28

-4.84%

15.20 6.65
Parsharti Ind 2017-05-29 9.15

3.98%

9.59 6.69
Pasari Spinning 2017-05-12 2.83

4.81%

3.00 0.77
Patidar Build 2017-05-29 12.40

4.2%

13.76 10.30
Patspin India 2017-05-18 23.15

0.87%

25.95 7.81
Paushak Ltd 2017-05-10 587.00

-0.06%

736.00 505.00
Pawansut 2017-05-30 18.20

4.6%

18.40 1.98
PCS 2017-05-17 25.55

-0.39%

36.00 21.80
Pearl Global In 2017-05-26 116.50

-2.75%

257.70 110.00
Peninsula Land 2017-05-09 21.00

-3.45%

30.20 13.15
Pennar Eng 2017-05-11 133.50

2.1%

204.00 105.00
Pennar Inds 2017-05-18 47.10

0.64%

54.80 39.50
Peoples Investm 2017-05-03 0.00

0%

Perfect Pack 2017-05-16 157.00

4.98%

157.00 48.85
Peria Karamalai 2017-05-26 154.80

0.95%

210.00 120.00
Permanent Magne 2017-05-29 28.00

-1.75%

35.70 13.11
Persistent 2017-04-24 578.25

0.24%

739.50 501.10
Persistent 2017-04-25 578.25

0.24%

739.50 501.10
Petronet LNG 2017-05-09 440.75

-1.65%

458.80 253.10
Pfizer 2017-05-06 1726.00

0.27%

2055.00 1651.10
PG Electroplast 2017-05-15 177.95

-1.47%

210.00 107.00
Phoenix Intl 2017-05-29 12.35

-5%

15.38 8.10
Phoenix Lamps 2017-05-27 179.50

-0.58%

190.95 108.00
Phoenix Mills 2017-05-10 402.30

0.17%

445.00 285.05
Phoenix Town 2017-05-26 17.60

0.28%

18.21 7.32
Photon Capital 2017-05-30 18.85

0%

18.85 7.35
PI Industries 2017-05-16 815.15

0.57%

950.10 592.00
Pidilite Ind 2017-05-18 741.05

-2.63%

781.25 568.75
Pil Italica 2017-05-06 17.90

0%

39.10 3.83
Pioneer Distill 2017-05-10 139.50

-0.75%

248.70 103.50
Piramal Enter 2017-05-12 2762.35

-2.57%

2941.90 1321.85
Piramal Phytoca 2017-04-12 79.15

-1.06%

121.85 71.40
Pitti Laminatio 2017-05-18 62.20

-2.58%

69.85 30.65
Pix Transmis 2017-05-13 139.05

1.87%

148.30 41.00
Planters Poly 2017-05-22 94.00

4.62%

135.00 69.60
Plastiblends 2017-05-11 494.10

0.41%

579.00 399.00
PNB 2017-05-16 151.05

-2.8%

185.65 71.10
PNB Gilts 2017-05-12 46.85

-4%

64.80 22.10
PNB Housing Fin 2017-05-12 1243.30

-1.77%

1443.50 775.00
PNC Infratech 2017-05-24 142.05

-2.94%

629.00 98.70
Poddar Housing 2017-05-16 1044.75

1.43%

1215.00 821.00
Pokarna 2017-05-08 1481.20

-0.24%

1615.00 710.00
Polaris Consult 2017-05-15 223.00

-0.09%

231.70 141.10
Poly Medicure 2017-05-10 216.20

-1.17%

632.90 215.75
Polyplex Corp 2017-05-19 458.20

-1.84%

498.80 227.55
Polytex India 2017-05-25 4.60

-1.08%

6.30 2.55
Pondy Oxides 2017-05-18 454.35

-7.98%

548.90 100.50
Ponni Sugars(E) 2017-05-30 196.60

2.96%

359.35 170.00
Pooja Entertain 2017-05-29 15.60

0%

15.60 6.40
Popular Estate 2017-05-30 12.00

-2.04%

12.90 11.55
PPAP Automotive 2017-05-23 325.85

0.26%

340.00 122.10
Prabhat Dairy 2017-05-23 121.60

0.25%

150.00 76.80
Pradeep Metals 2017-05-13 67.05

-3.66%

84.95 39.00
Pradip Overseas 2017-05-30 2.63

4.37%

3.43 1.19
Prakash Ind 2017-05-22 89.70

-1.32%

98.10 33.20
Pranavadity Spg 2017-05-11 28.00

2%

44.85 22.15
Prashant India 2017-05-29 1.20

0%

Pratik Panels 2017-05-26 2.46

0%

4.55 1.47
Pratiksha Chem 2017-05-30 6.25

3.65%

6.78 2.00
Precision Cont 2017-05-08 0.36

0%

0.78 0.36
Precision Wires 2017-05-08 132.55

-2.54%

148.00 82.00
Premco Global 2017-05-09 418.30

-2.57%

723.20 415.00
Premier 2017-05-29 31.50

1.12%

42.40 27.60
Premier Polyfil 2017-05-29 29.50

1.72%

40.85 22.90
Pressman Advt 2017-05-17 67.05

2.84%

76.80 39.25
Pricol 2017-05-30 79.90

-1.42%

132.15 50.20
Prima Agro 2017-04-28 12.05

0.17%

14.47 4.82
Prima Ind 2017-04-28 5.33

-4.99%

13.10 5.33
Prime Capital 2017-05-30 5.29

0%

5.50 4.61
Prime Focus 2017-05-22 114.60

0.97%

124.35 47.00
Prime Sec 2017-04-06 38.60

-2.65%

49.20 6.70
Prism Cement 2017-05-25 120.90

0.33%

129.10 72.00
Prithvi Exc 2017-05-27 39.10

-2.25%

42.95 22.25
Priya Limited 2017-05-24 45.85

3.85%

47.85 34.10
Progressive Ext 2017-04-26 11.40

0%

16.25 11.40
Prozone Intu 2017-05-19 41.50

-3.15%

51.90 23.50
PSL 2017-05-09 5.20

-0.76%

8.35 4.88
PTC India 2017-05-27 96.20

-2.58%

105.30 65.85
PTC India Fin 2017-05-22 46.55

-1.38%

50.70 33.60
PTL Enterprises 2017-05-04 45.90

-1.4%

177.25 40.50
Pudumjee Ind 2017-05-23 12.75

4.94%

20.00 9.00
Pudumjee Paper 2017-05-20 27.85

7.12%

31.10 12.21
Punit Comm 2017-05-30 17.90

0%

17.55 17.55
Punj Alkalies 2017-05-24 18.80

-2.34%

21.05 12.10
Punj Comm 2017-05-19 45.80

3.5%

61.30 30.30
Punjab & Sind 2017-05-16 55.25

-4.16%

72.30 37.00
Punjab Chemical 2017-05-25 280.00

-0.18%

313.95 160.00
Puravankara 2017-05-29 60.70

-2.72%

71.75 37.20
Purity Flex Pac 2017-05-12 1.70

0%

1.70 1.62
Pushpsons Ind 2017-05-20 0.00

0%

PVV Infra 2017-05-13 11.98

1.1%

16.00 6.42
Pyxis Finvest 2017-04-27 29.00

11.54%

29.00 17.15
Quadrant Tele 2017-05-23 2.78

-3.47%

4.25 2.52
Quess Corp 2017-05-16 818.25

-1.75%

900.00 317.00
Quest Financial 2017-05-30 1.50

0%

16.41 1.50
Quick Heal Tech 2017-05-12 215.95

-1.14%

297.50 202.45
R Systems Intl 2017-05-04 45.10

-0.77%

69.85 44.05
R Systems Intl 2017-05-03 45.10

-0.77%

69.85 44.05
Rachana Capital 2017-05-13 30.00

-4.46%

33.55 10.00
Radha Madhav 2017-05-29 34.95

0.43%

40.55 7.00
Radico Khaitan 2017-05-23 124.65

-0.64%

151.00 84.00
Raghunath Inves 2017-05-30 3.44

-4.44%

3.97 1.29
Rain Industries 2017-05-05 99.85

-3.53%

122.85 30.50
Raj Packaging 2017-05-25 37.50

3.31%

47.75 29.65
Raj Television 2017-05-04 61.95

-0.72%

86.70 52.00
Rajapalayam 2017-05-24 985.80

1.29%

1000.00 345.00
Rajapalayam 2017-05-25 985.80

1.29%

1000.00 345.00
Rajasthan Petro 2017-04-25 1.47

3.52%

1.93 1.24
Rajath Finance 2017-05-05 7.23

0%

41.50 7.23
Rajoo Engineers 2017-05-08 21.95

-1.57%

25.25 15.00
Rajratan Global 2017-05-16 590.80

-8.18%

875.00 230.75
Rajshree Sugars 2017-05-29 60.60

-1.38%

89.75 44.00
Rallis India 2017-04-24 237.75

0.06%

264.60 180.25
Rama Phosphates 2017-05-18 104.25

-5.78%

132.80 51.05
Rama Pulp 2017-05-30 26.10

-0.57%

30.95 8.42
Rama Vision 2017-05-18 8.07

0%

8.07 2.86
Ramco Cements 2017-05-30 674.65

-1.73%

728.00 474.00
Ramco System 2017-05-30 348.40

-0.33%

784.00 286.00
RamkrishnaForge 2017-05-19 466.00

-3.03%

536.65 256.25
Rammaica 2017-05-16 10.88

0%

10.88 3.70
Rane Brake 2017-05-17 1071.65

0.8%

1399.00 362.00
Rane Engine 2017-05-18 608.30

-1.58%

807.45 445.00
Rane Holdings 2017-05-26 1024.30

-0.99%

1085.00 531.00
Rane Madras 2017-05-16 450.65

-0.52%

568.00 271.00
Rapicut Carbide 2017-05-27 79.00

-1.56%

96.40 38.00
Ras Resorts 2017-05-15 47.00

4.44%

51.30 23.50
Rashtriya Chem 2017-05-19 84.50

-4.14%

99.75 40.50
Ravalgaon Sugar 2017-05-16 4526.00

-1.84%

6508.00 3805.00
Ravindra Tradin 2017-05-26 29.00

0.52%

52.00 16.15
Raymond 2017-04-28 714.00

-1.03%

806.70 398.15
RBL Bank 2017-05-02 544.90

-1.99%

600.00 225.00
RCL Retail 2017-05-06 9.00

-10%

17.00 7.78
Real Growth Com 2017-05-22 10.00

0%

10.00 10.00
REC 2017-05-30 212.85

-1.91%

223.80 113.10
Redex Protech 2017-05-27 9.00

0%

10.09 4.26
Redington 2017-05-25 127.40

-0.2%

137.50 79.70
Refnol Resin 2017-05-10 43.55

-1.69%

56.85 17.75
Regency Investm 2017-04-24 27.65

1.47%

31.90 10.00
Regency Trust 2017-05-24 2.77

0.73%

2.77 1.62
Rel Capital 2017-04-27 636.15

-2.77%

693.10 365.40
Rel Ind Infra 2017-04-14 457.40

-2.21%

523.00 336.60
Relaxo Footwear 2017-05-12 476.75

3.64%

526.50 373.00
Reliance 2017-04-24 1323.75

0.4%

1465.00 925.70
Reliance Def 2017-04-11 63.50

-0.08%

72.85 48.40
Reliance Infra 2017-04-15 555.55

-2.4%

635.35 426.45
Reliance Power 2017-04-13 45.80

-1.29%

56.45 38.20
Relic Life Scie 2017-05-02 13.00

-1.52%

19.25 11.74
Religare Enterp 2017-05-24 179.55

2.25%

294.00 174.00
Repro India 2017-05-08 453.95

0.9%

498.00 334.00
Restile Ceramic 2017-05-27 5.75

-4.17%

7.29 3.60
Resurgere Mines 2017-05-29 0.48

-4%

1.09 0.48
Revathi CP 2017-05-29 889.20

-1.68%

1062.00 540.00
Rich Universe 2017-05-25 5.52

4.94%

15.30 5.26
Rico Auto 2017-05-26 55.50

-2.29%

75.25 33.90
Rishabh Digha 2017-05-23 22.00

4.76%

25.40 14.45
Rishiroop 2017-05-26 56.00

-1.58%

69.30 29.90
RMG Alloy Steel 2017-05-16 4.39

-2.44%

10.20 2.63
Rolcon Engg 2017-05-12 115.90

0%

110.35 110.35
Rose Investment 2017-05-03 6.34

0%

8.08 8.08
Rose Patel Merc 2017-05-24 2.37

9.22%

Rosekamal Text 2017-05-29 4.20

0%

Roselabs Fin 2017-05-30 24.00

-3.42%

59.00 23.00
Roselabs Fin 2017-05-24 24.00

-3.42%

59.00 23.00
Roto Pumps 2017-05-12 98.20

9.97%

98.20 45.00
RPG Life 2017-04-28 380.10

-1.57%

537.50 221.90
RR Securities 2017-05-30 2.26

0%

2.59 2.25
RS Software 2017-04-19 77.60

2.04%

127.50 58.80
RSWM 2017-05-12 410.00

-1.13%

510.00 375.00
RTCL 2017-05-30 4.97

-4.97%

6.13 2.51
Ruchira Papers 2017-05-22 168.55

4.53%

182.20 60.00
Ruia Aquacultur 2017-05-23 2.00

0%

Rujul Finance 2017-05-26 1.33

0%

2.37 1.15
Rushil Decor 2017-04-29 745.80

-0.05%

757.20 328.00
S H Kelkar 2017-05-12 293.20

1.45%

361.90 201.05
S Kumars.com 2017-05-19 1.21

0%

2.20 1.15
S P Apparels 2017-05-24 375.05

-0.09%

478.75 268.00
S R K Ind 2017-05-11 4.99

0%

16.90 4.99
S T Services 2017-05-30 10.47

-4.99%

18.25 10.47
S V Global Mill 2017-05-10 135.25

-1.99%

190.00 99.10
S.V. Trading 2017-05-26 0.00

0%

Saboo Brothers 2017-05-17 12.72

1.76%

12.72 9.50
Sadbhav Infra 2017-05-18 102.20

-2.01%

120.40 81.05
Sadhana Nitro 2017-04-26 60.10

0%

69.30 16.00
Safari Ind 2017-05-23 1407.05

-2.31%

1500.00 855.00
Sagar Cement 2017-05-29 839.65

-3.23%

940.00 553.00
Sagar Systech 2017-05-30 0.00

0%

Sagarsoft 2017-05-24 30.15

0%

39.95 12.50
Sahyadri Ind 2017-05-20 118.05

5.31%

125.00 49.00
Sai Moh Auto Li 2017-05-29 12.50

0%

12.50 10.00
Saint-Gobain 2017-05-26 49.90

-2.16%

59.50 36.95
Saitele 2017-05-27 2.10

-8.7%

Saksoft 2017-05-26 222.90

0.84%

333.00 152.00
Sakthi Sugars 2017-05-27 30.75

-2.69%

56.00 28.50
Sakuma Exports 2017-05-29 65.90

1.31%

82.90 49.80
Salem Erode Inv 2017-05-30 1.25

0%

10.00 1.25
Salona Cotspin 2017-05-15 60.00

1.87%

73.30 27.00
Sambandam Spin 2017-05-06 128.80

0.47%

152.00 64.00
Samkrg Pistons 2017-05-10 263.75

0.55%

273.40 127.00
Samrat Pharma 2017-05-30 76.90

2.26%

94.40 25.00
Samtel (India) 2017-05-25 3.41

4.92%

8.21 3.10
Samtel Color 2017-05-29 0.68

4.62%

0.79 0.45
Sanblue Corp 2017-05-30 4.41

5%

6.72 3.46
Sangam Advisors 2017-05-16 44.15

4.99%

44.15 17.40
Sanghi Corp 2017-04-29 6.53

0%

11.00 4.75
Sanghvi Movers 2017-05-30 246.60

1.31%

305.00 195.80
Sanginita Chemi 2017-05-20 31.65

-2.62%

35.00 10.00
Sanofi India 2017-05-05 4101.95

0.77%

4930.00 4005.00
Santosh Fine-Fa 2017-05-29 10.26

-5%

16.00 4.14
Sanwaria Agro 2017-04-24 13.93

-0.78%

16.30 4.35
Sapan Chemicals 2017-05-26 2.58

0%

5.48 2.58
SAR Auto Prod 2017-04-28 94.00

2.17%

200.50 74.00
Sarthak Metals 2017-05-29 33.50

0.75%

37.50 27.70
Sasken Tech 2017-04-19 395.50

-4.02%

464.00 305.00
Saumya Consult 2017-05-30 15.17

0%

15.17 13.77
Saurashtra Cem 2017-05-23 68.15

-1.8%

85.45 52.25
Savant Infocomm 2017-04-25 1.80

0%

3.96 1.80
Saven Tech 2017-05-17 27.25

-0.18%

36.00 16.05
Savita Oil Tech 2017-05-27 961.25

-2.9%

1060.00 541.05
Sawaca Fin 2017-05-15 2.69

3.46%

6.24 2.10
SBEC Sugars 2017-05-29 13.49

-5%

17.90 9.87
SBEC Systems 2017-05-30 2.30

24.32%

Schablona India 2017-05-23 28.20

0%

29.45 9.76
SE Investments 2017-04-28 165.95

-4.08%

308.30 153.00
Selan Explore 2017-05-20 178.65

2.73%

231.10 154.20
Sequent Scienti 2017-05-23 118.30

0.34%

154.80 102.00
Servotech Ent 2017-05-30 2.70

-4.93%

4.15 2.05
Seshasayee Pape 2017-05-30 790.85

-0.27%

880.00 228.00
Shaba Chemicals 2017-05-25 21.80

4.81%

Shah Construct 2017-05-30 52.50

5%

Shailja Comm. 2017-05-23 12.80

-3.03%

14.69 11.40
Shaily Engg 2017-05-20 625.25

6.86%

661.00 482.00
Shakti Pumps 2017-05-19 380.20

17.56%

385.85 114.35
Shalibhadra Fin 2017-05-31 91.55

0.94%

96.50 44.00
Shalimar Agenci 2017-05-19 22.25

-4.3%

36.75 10.00
Shalimar Paints 2017-05-24 282.45

-4.88%

320.30 118.00
Shalimar Wires 2017-05-16 7.65

4.94%

7.65 3.07
Shankara Buildi 2017-05-05 696.70

-1.38%

789.00 460.00
Shanthi Gears 2017-05-03 126.95

-0.51%

143.30 93.40
Sharanam Infra 2017-05-15 1.00

0%

1.00 1.00
Sharda Crop 2017-05-22 544.45

-1.01%

567.80 276.00
Sharp India 2017-05-15 78.30

4.26%

117.00 46.00
Shashank Trader 2017-05-29 13.77

0%

13.77 10.00
Sheela Foam 2017-05-10 1338.35

0.24%

1424.90 730.00
Shemaroo Ent 2017-05-09 325.05

-4.16%

439.45 294.00
Sheraton Pro 2017-05-19 10.98

0%

10.51 10.51
Shikhar Leasing 2017-05-30 3.15

0%

Shilchar Techno 2017-05-06 447.65

0.03%

524.90 242.60
Shirpur Gold 2017-04-28 131.40

0.96%

179.00 75.85
Shiva Cement 2017-04-22 19.95

-1.48%

24.85 4.60
Shiva Granito E 2017-05-26 9.00

0%

12.83 8.00
Shivagrico Impl 2017-05-26 11.20

4.77%

15.60 4.90
Shoppers Stop 2017-05-05 325.05

-2.81%

406.00 265.00
Shree Cements 2017-05-16 18270.30

-2.17%

20560.00 12555.00
Shree Digvijay 2017-04-21 23.50

-3.49%

31.60 17.40
Shree Global 2017-05-26 2.54

0%

3.92 2.08
Shree Hari Chem 2017-05-25 75.90

-2.69%

118.40 70.00
Shree Narmada 2017-05-30 0.00

0%

Shree Nidhi Tra 2017-05-30 25.00

0%

31.35 10.00
Shree Precoated 2017-05-22 1.30

4.84%

3.78 1.18
Shree Pushkar 2017-05-17 206.55

-0.39%

241.00 108.20
Shree Rajasthan 2017-05-30 15.25

-0.97%

18.50 8.62
Shree Ram Urban 2017-05-27 63.60

2.58%

81.35 50.10
Shree Tulsi 2017-05-19 15.90

-0.31%

27.60 8.56
Shreeyash Ind 2017-05-15 67.50

-4.93%

71.35 6.01
Shreyans Ind 2017-05-15 175.75

0.75%

207.10 36.10
Shreyas Shippin 2017-05-25 358.70

1.56%

464.55 193.10
Shri Baj Alloys 2017-05-23 23.30

3.56%

31.00 13.80
Shri Dinesh Mil 2017-05-30 137.55

-0.07%

164.00 100.00
Shri Karthik 2017-05-03 9.39

-4.86%

12.25 2.46
Shri Niwas Lea 2017-05-27 38.60

0%

40.60 35.15
Shricon Ind 2017-05-19 15.87

4.96%

19.20 12.64
Shriram Asset 2017-05-02 34.95

-0.14%

55.00 25.90
Shriram City 2017-05-02 2180.30

2.02%

2650.00 1506.95
Shriram EPC 2017-05-23 26.40

-1.68%

40.80 19.00
Shriram Pistons 2017-05-12 1626.45

5%

2972.80 10.00
Shriram Trans 2017-04-27 997.60

-0.27%

1325.00 778.00
Shukra Capitals 2017-05-30 7.71

-4.93%

Shyam Telecom 2017-05-27 28.45

1.61%

40.35 26.05
Shyama Infosys 2017-05-26 0.95

-4.04%

0.99 0.87
Shyamlal Hol 2017-05-26 5.78

1.94%

Sicagen India 2017-05-17 40.75

-0.49%

47.25 17.00
Sical Logistics 2017-05-10 242.10

-2.97%

285.00 130.25
Siemens 2017-05-10 1361.30

-1.06%

1470.00 1011.00
Silicon Valley 2017-05-29 0.10

11.11%

0.37 0.09
Simplex Mills 2017-05-10 12.24

-4.97%

25.35 12.24
Simplex Papers 2017-05-10 5.20

4.21%

5.25 1.72
Simplex Realty 2017-05-10 108.90

-1.67%

114.95 76.30
Sinclairs Hotel 2017-05-26 352.50

2.92%

454.00 275.00
Sintex Ind 2017-05-19 112.75

0%

121.30 70.00
SIP Industries 2017-04-25 3.97

0%

4.38 3.80
Sirhind Steel 2017-05-09 13.90

19.83%

Sita Enterprise 2017-05-18 26.70

0%

26.70 7.28
Siyaram Silk 2017-05-27 1834.05

-0.39%

1854.90 994.00
SJ Corporation 2017-05-26 30.55

-4.98%

34.00 28.50
SKF India 2017-05-26 1575.55

-0.29%

1740.00 1170.00
Skipper 2017-05-15 201.90

0.57%

214.00 125.25
SKM Egg Product 2017-05-30 6.53

3.49%

Sky Industries 2017-04-29 41.60

4.92%

41.60 18.00
Skyline Millars 2017-05-15 3.81

0%

5.42 2.36
Smartlink Net 2017-05-17 92.70

-1.23%

123.40 76.00
Smiths & Found 2017-05-29 1.81

3.43%

21.33 1.56
SML Isuzu 2017-05-10 1269.15

-0.13%

1433.85 891.45
Snowman Logist 2017-05-17 57.20

-3.21%

93.85 48.25
Sobha 2017-05-16 390.85

-2.77%

449.05 224.05
Sobhagya Mercan 2017-05-30 1.57

0%

Softbpo Global 2017-05-23 111.00

0%

116.55 106.00
Solid Stone 2017-05-26 90.00

-3.02%

95.15 30.10
Solitaire Mach 2017-05-13 53.10

0.38%

58.30 23.85
Som Datt Fin 2017-05-30 6.90

4.86%

7.20 2.99
Soma Papers 2017-05-29 15.77

4.85%

15.77 6.55
Soma Papers 2017-04-21 15.77

4.85%

15.77 6.55
Somany Ceramics 2017-05-24 765.25

0.4%

840.00 417.90
Sona Koyo Stee 2017-05-24 83.55

0.24%

90.00 43.60
Sonata 2017-05-29 150.30

-0.86%

224.50 140.05
SORIL Holdings 2017-05-26 33.10

-0.15%

54.80 16.80
Soril Infra Res 2017-05-26 145.00

6.3%

247.50 84.50
South Asian Ent 2017-05-11 7.93

0%

8.97 4.70
South Ind Bk 2017-05-15 25.75

-1.9%

27.05 16.24
South Latex 2017-05-10 9.94

4.63%

10.20 4.47
Southern Magnes 2017-05-12 37.00

0.54%

49.50 24.15
Sovereign Diam 2017-05-27 8.97

4.91%

10.53 7.01
Sparc Systems 2017-05-29 7.13

4.7%

7.16 3.04
Specular Market 2017-05-22 6.72

5%

Speedage Commer 2017-05-19 10.00

0%

0.00 0.00
SPEL Semiconduc 2017-05-29 12.81

-0.85%

20.50 10.25
Spenta Intl 2017-05-05 103.75

-2.4%

139.80 85.00
SPIC 2017-05-18 27.45

-3.35%

31.85 17.60
Spice Island 2017-05-29 23.55

-5.8%

32.50 18.40
Spice Mobility 2017-05-19 14.75

-0.67%

21.00 12.00
Spice Mobility 2017-05-12 14.75

-0.67%

21.00 12.00
Spisys 2017-05-30 13.40

-3.6%

39.00 12.65
Sportking India 2017-05-22 13.77

0%

13.77 10.00
Sprayking Agro 2017-04-29 23.80

4.39%

26.40 20.00
SPS Finquest 2017-05-26 120.00

-0.83%

130.00 94.00
SQS India BFSI 2017-04-27 548.20

-0.65%

1222.00 488.00
Square Four 2017-05-30 29.50

0%

55.20 29.50
Sree Rayal Alk 2017-04-29 23.70

-1.86%

29.10 17.00
Sree Rayalaseem 2017-05-30 132.25

-5.06%

178.10 71.50
SREI Infra 2017-05-09 96.90

-2.86%

116.40 42.35
Srestha Finvest 2017-05-30 8.50

-2.86%

30.35 5.80
Srestha Finvest 2017-04-18 8.50

-2.86%

30.35 5.80
SRF 2017-05-22 1708.45

-2%

1969.50 1165.50
SRG Housing Fin 2017-05-10 162.55

-1.48%

186.95 55.20
Sri Amarnath 2017-05-24 7.05

0%

10.00 7.05
Sri Chakra Cem 2017-05-15 1.85

-7.5%

Sri KPR Ind 2017-05-24 23.50

-1.05%

31.05 16.70
Sri Lakshmi Tex 2017-05-26 37.75

-0.13%

42.70 23.70
Sri Nachammai 2017-05-29 13.65

4.84%

15.60 9.74
Srikalahasthi 2017-05-12 330.45

-0.65%

399.45 226.30
SRS Finance 2017-05-17 15.30

-1.92%

21.50 7.00
SSPDL 2017-05-15 74.05

-1.27%

118.00 52.05
Standard Batter 2017-05-26 7.13

-4.93%

11.40 5.85
Standard Ind 2017-05-16 24.25

-2.22%

31.95 20.00
Stanpacks India 2017-05-30 4.10

0.24%

7.78 3.89
Stanrose Financ 2017-04-24 168.10

-1.64%

238.95 125.05
Star Paper 2017-05-25 192.65

0.18%

215.80 38.80
STC India 2017-05-26 154.30

-2.37%

251.00 81.10
Steelcast 2017-05-22 99.50

-0.25%

109.95 55.00
Steelco Gujarat 2017-05-24 11.77

-3.68%

13.00 3.71
Sterling Bio 2017-05-30 4.36

-5.63%

6.77 2.95
Sterling Intl 2017-05-29 2.05

-0.49%

2.69 1.36
Sterlite Techno 2017-04-26 160.20

-0.03%

170.00 73.80
Stewart Mackert 2017-05-23 45.80

4.45%

47.75 20.50
Stewarts Lloyds 2017-05-05 28.50

-4.84%

29.95 19.05
STI India 2017-05-08 15.25

-3.17%

32.65 7.58
Stone India 2017-05-26 63.35

-2.69%

84.85 60.20
Stovec Ind 2017-05-11 2647.10

-1.48%

2889.00 1860.00
Subros 2017-05-23 250.90

3.08%

264.85 77.50
Sudal Ind 2017-05-25 10.01

-4.94%

13.00 7.00
Sudarshan Chem 2017-05-26 362.90

-2.24%

455.30 114.00
Sujala Trading 2017-05-31 65.25

4.9%

65.25 54.00
Sukhjit Starch 2017-05-24 315.25

-4.99%

405.00 231.10
Sumedha Fiscal 2017-05-20 23.00

19.79%

23.00 10.50
Sumeet Ind 2017-05-16 35.65

-5.81%

45.10 11.10
Sumeet Ind 2017-05-30 35.65

-5.81%

45.10 11.10
Sumeru Ind 2017-05-11 1.20

-4.76%

1.72 1.08
Summit Sec 2017-05-25 685.70

-4.49%

799.70 297.05
Sun Pharma 2017-05-26 640.25

-1.87%

854.50 572.40
Sun Source 2017-05-15 3.40

0%

5.04 1.53
Suncity Synt 2017-05-30 10.20

0%

10.55 6.18
Sundaram Brake 2017-05-29 456.50

-1.64%

568.60 235.05
Sundaram Fin 2017-05-29 1506.05

0.34%

1725.00 1089.00
Sundaram Multi 2017-05-23 3.16

-1.25%

5.94 2.33
Sundaram-Clayto 2017-05-03 4008.35

-0.8%

4850.00 1950.00
Sundram 2017-05-24 388.30

0.94%

426.75 156.95
Sunil Health 2017-05-18 85.85

-5.5%

122.00 70.75
Sunil HitechEng 2017-05-19 13.28

-7.65%

468.65 10.20
Sunrise Invest 2017-05-29 5.52

-4.99%

Sunshield Chem 2017-05-26 363.40

-2.39%

488.00 245.00
Sunshine Capita 2017-05-27 13.23

0%

13.23 10.00
Super Sales 2017-05-22 595.00

2.23%

680.00 370.00
Superhouse 2017-05-30 152.15

-0.91%

184.50 125.00
Superior Finlea 2017-05-25 14.90

3.11%

15.17 10.00
Superior Ind 2017-05-29 10.08

0%

24.20 10.08
Supra Pacific M 2017-05-30 16.50

-2.94%

24.65 10.00
Suprajit Eng 2017-05-29 248.20

-2.76%

258.30 154.20
Supreme Ind 2017-04-28 1158.25

-0.28%

1213.00 779.90
Supreme Petro 2017-04-26 387.45

0.35%

447.20 159.35
Suraj 2017-04-26 46.10

-2.33%

54.45 33.50
Surana Corp 2017-05-18 1.30

-0.76%

2.17 0.98
Surana Ind 2017-05-18 3.99

-3.16%

8.75 2.40
Surana Solar 2017-05-18 22.55

1.12%

34.45 19.00
Surana Telecom 2017-05-18 4.83

-4.36%

7.48 4.30
Suri Capital 2017-05-13 1.52

-5%

4.75 1.30
Suryachakra Pow 2017-05-29 1.99

-7.44%

3.88 1.79
Suryalakshmi Co 2017-05-13 110.10

-1.17%

165.30 103.15
Suryalata Spg 2017-05-19 153.10

-4.91%

199.20 111.55
Sutlej Textiles 2017-05-18 920.65

0.38%

956.00 545.00
Suven Life Sci 2017-05-13 179.90

-0.33%

228.50 151.10
Suzlon Energy 2017-05-19 20.45

-0.49%

22.25 12.47
Svam Software 2017-05-29 0.44

0%

1.10 0.38
Svaraj Trading 2017-05-26 208.00

0%

209.80 173.40
SVC Resources 2017-05-25 8.60

0%

8.60 0.76
SVC Superchem 2017-05-03 0.82

3.8%

1.30 0.55
Swaraj Auto 2017-05-12 52.90

0%

52.90 22.75
Swaraj Engines 2017-04-25 1821.25

-1.01%

1984.20 1092.50
Swarna Sec 2017-05-27 15.00

0%

15.73 13.10
Swarna Sec 2017-04-28 15.00

0%

15.73 13.10
Swasti Vinayaka 2017-05-30 3.91

-1.76%

4.70 1.90
Swasti Vinayaka 2017-05-30 3.08

-0.65%

4.15 2.71
Swastika Invest 2017-05-25 82.60

3.12%

96.00 30.45
Swelect Energy 2017-05-25 356.85

-0.96%

450.00 295.00
Symphony 2017-05-16 1405.25

-0.89%

2631.50 1075.00
Syndicate Bank 2017-05-09 80.65

-4.95%

94.90 59.20
Synergy Cos 2017-05-30 0.48

-4%

0.67 0.41
Syngene Intl 2017-04-27 483.25

0%

663.30 360.00
Synthiko Foils 2017-05-31 30.00

0%

30.00 10.50
Sysco Industrie 2017-05-29 36.50

-1.35%

43.50 18.00
T Spirutual 2017-05-25 0.59

0%

0.91 0.46
Tai Industries 2017-05-25 27.60

2.99%

34.70 12.51
Tainwala 2017-05-25 495.00

-4.61%

587.00 291.30
Tainwala Chem 2017-05-10 74.40

1.92%

86.00 38.00
Taj GVK Hotels 2017-05-17 159.50

-1.54%

184.00 85.95
Take Solutions 2017-05-18 127.35

-2.79%

189.30 122.00
Talbros Auto 2017-05-24 184.45

-0.46%

196.50 99.80
Tamboli Capital 2017-05-18 89.25

-5.05%

143.80 51.35
Tamil JaiBharat 2017-05-25 4.37

-3.74%

5.82 3.19
Tamil SteelTube 2017-05-30 47.75

-3.54%

54.80 47.75
Tamil Telecom 2017-04-18 2.52

-2.7%

4.66 2.33
Tamilnadu Petro 2017-05-16 38.85

-4.66%

56.25 18.90
Taneja Aerospac 2017-05-18 54.35

-3.12%

68.95 39.50
Tanfac Ind 2017-05-23 59.00

-0.92%

107.50 30.50
Tanla Solutions 2017-05-18 42.80

-10.74%

66.45 31.10
Taparia Tools 2017-05-26 55.75

0%

55.75 55.75
Tasty Bite 2017-05-16 5071.90

-1.87%

5800.00 2325.00
Tata Coffee 2017-05-18 131.30

-2.09%

150.05 85.40
Tata Comm 2017-05-04 670.95

-0.5%

784.00 426.70
Tata Elxsi 2017-04-27 1526.65

-1.46%

1882.40 1021.65
Tata Inv Corp 2017-05-24 668.85

-0.76%

699.00 490.80
Tata Metaliks 2017-04-21 642.35

-1.7%

724.80 203.70
Tata Motors 2017-05-23 448.40

1.23%

598.60 380.55
Tata Power 2017-05-19 82.05

-2.55%

91.25 67.10
Tata Sponge 2017-04-26 836.40

-1.79%

900.00 474.95
Tata Steel 2017-05-16 486.60

-0.57%

508.45 297.40
TataTeleservice 2017-05-12 6.90

-1%

10.48 5.42
Tatia Skylines 2017-04-18 1.16

-4.92%

2.60 0.92
Tayo Rolls 2017-05-22 59.30

-2.06%

67.85 33.20
TCFC Finance 2017-05-16 38.30

-4.13%

50.00 26.05
TCI Developers 2017-05-16 387.25

-7.54%