Moneycontrol
SENSEX NIFTY

You are Here : Moneycontrol Markets Earnings Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2018-02-13 51.80

1.97%

68.00 33.25
21st Cen Mgt 2018-02-08 42.05

-1.98%

45.45 16.35
3i Infotech 2018-01-12 5.78

3.4%

9.27 3.60
3M India 2018-02-02 20690.00

0.2%

22563.95 10750.00
5paisa Capita 2018-01-11 376.00

2.38%

650.00 241.00
63 Moons Tech 2018-02-12 93.95

0.21%

166.00 53.80
8K Miles Soft 2018-02-14 754.40

-0.74%

1024.00 364.75
A F Ent 2018-02-13 4.21

0%

7.54 4.21
A Infra. 2018-02-14 63.00

-0.24%

99.95 30.40
A K Spintex 2018-01-31 38.00

-1.3%

84.35 36.10
A.K.Capital Ser 2018-02-03 443.00

2.32%

665.00 361.00
A2Z Infra Eng 2018-02-13 33.75

2.27%

52.70 31.50
Aadhaar Venture 2018-02-13 0.58

0%

1.30 0.58
Aadi Industries 2018-02-14 1.03

0%

1.35 0.99
Aagam Capital 2018-02-12 46.50

0%

192.00 30.45
Aamcol Tools 2018-02-09 58.40

4.94%

59.85 31.95
Aananda Lakshmi 2018-02-14 3.62

0%

6.06 3.30
Aanchal Ispat 2018-02-14 16.40

-2.09%

22.80 7.71
AAR COMMERCIAL 2018-02-13 5.00

0%

5.00 5.00
Aarey Drugs 2018-02-09 50.10

1.52%

143.95 44.05
Aarti Drugs 2018-02-13 608.05

0.16%

784.80 456.25
Aarti Ind 2018-02-03 1160.00

0.39%

1190.90 720.00
AARV Infratel 2018-02-14 2.25

0%

3.05 0.90
Aarvee Denim 2018-02-10 49.20

1.76%

83.40 26.55
Aarvi Encon 2018-02-01

%

Aashee Infotech 2018-02-14 2.55

0%

2.60 2.48
Aaswa Trading 2018-02-12 15.43

4.97%

Aayush Food 2018-02-13 63.60

0.16%

85.90 28.45
AB Capital 2018-02-09 164.05

-0.67%

264.00 155.50
AB Money 2018-01-24 73.50

2.01%

164.45 27.95
Abacus Computer 2018-02-07 4.40

7.32%

Aban Offshore 2018-02-12 172.70

2.71%

280.40 161.10
ABans Enterpris 2018-01-25 5.32

0%

5.32 5.32
ABB India 2018-02-08 1514.55

0.24%

1744.40 1175.00
Abbott India 2018-02-14 5788.40

0.72%

6109.95 3996.00
ABC Bearings 2018-01-15 454.50

0.9%

568.90 158.40
ABC Gas 2018-02-14 24.00

0%

25.00 12.55
ABC India 2018-02-12 94.50

-3.57%

116.00 77.80
ABG Shipyard 2018-02-06 10.95

1.39%

26.60 9.39
Abhijit Trading 2018-02-08 10.00

0%

10.00 10.00
Abhinav Capital 2018-02-13 70.00

0%

94.50 69.55
Abhinav Leasing 2018-02-13 1.64

0%

23.70 1.25
Abhishek Corp 2018-02-14 4.60

2.68%

5.51 1.60
Abhishek Finle 2018-02-06 9.95

0%

10.34 4.11
Abhishek Infra 2018-02-13 4.13

4.56%

25.35 3.63
ABM Inter 2018-01-24

%

ABM Knowledg 2018-02-09 99.50

2.68%

159.50 95.80
ACC 2018-02-08 1646.80

0.94%

1869.00 1381.50
Accel Frontline 2018-02-06 47.55

-2.36%

81.80 28.80
Accel Transmati 2018-02-14 3.36

0%

6.75 2.53
Accelya Kale 2018-02-02 1362.15

-1.57%

1633.30 1260.00
ACE Edutrend 2018-02-13 2.28

4.59%

2.45 1.62
Ace Men Engg Wo 2018-02-05 21.50

0%

28.40 14.45
Ace Software 2018-02-14 10.00

0%

Achal Invest 2018-02-14 2.05

4.59%

6.57 1.10
ACI Infocom 2018-02-13 4.84

0%

12.20 4.76
Acknit Knitting 2018-02-14 108.00

1.79%

163.95 95.05
Acme Resources 2018-02-05 20.80

-4.81%

38.25 9.60
Acrow India 2018-01-25 139.85

0%

201.00 115.95
Acrysil India 2018-02-13 537.00

2.56%

665.00 440.00
Action Const 2018-01-25 182.30

1.59%

204.20 51.00
Action Financia 2018-02-09 9.15

0%

12.15 6.32
Ad Manum Fin 2018-01-30 35.10

-1.96%

46.80 23.00
Adani Enterpris 2018-01-18 204.35

0.49%

223.35 92.60
Adani Ports 2018-01-18 406.00

0.47%

451.55 291.75
Adani Power 2018-01-17 32.10

2.88%

47.75 25.90
Adani Trans 2018-01-17 209.30

0.84%

252.00 60.50
Adarsh Mercant 2018-02-13 5.14

0%

5.14 4.67
Adarsh Plant 2018-02-13 8.93

0%

10.45 4.79
ADC India Comm 2018-02-02 232.50

-0.64%

279.90 201.00
Adcon Capital S 2018-02-14 0.00

0%

Addi Industries 2018-02-12 10.50

0%

11.50 6.88
ADF Foods 2018-02-13 245.15

0.27%

347.50 144.30
Adharshila Cap 2018-02-12 12.50

0%

12.50 10.00
Adhbhut Infra 2018-02-12 81.60

0%

81.60 56.20
Adhunik Ind 2018-02-12 70.40

-4.99%

127.75 36.05
Adhunik Metalik 2018-02-14 4.80

3.23%

8.50 3.60
Adi Rasayan 2018-02-13 45.00

0%

51.00 27.25
Adinath Exim 2018-01-30 31.05

1.31%

32.00 14.00
ADINATH TEXTILE 2018-02-12 5.55

0%

7.54 3.44
Adithya Aqua 2018-02-01 0.00

0%

Aditya Birla F 2018-02-02 151.15

0.63%

188.60 143.55
Aditya Ispat 2018-02-13 6.37

-4.93%

8.68 4.30
Aditya Spinners 2018-02-14 8.20

2.5%

13.34 6.64
Aditya Spinners 2018-02-12 8.20

2.5%

13.34 6.64
Adlabs Ent 2018-02-08 56.90

1.25%

91.75 52.75
Ador Fontech 2018-02-07 119.20

9.01%

144.00 83.00
Ador Welding 2018-02-05 423.50

0.27%

658.85 280.00
Adore Multi 2018-02-05 23.15

4.99%

28.50 18.00
ADS Diagnostic 2018-02-09 11.34

0%

10.80 10.80
Advance Life 2018-02-14 24.70

0%

29.70 15.20
Advance Meter 2018-02-09 24.00

0.42%

42.00 20.45
Advance Multi 2018-02-14 4.08

20%

Advance Petro 2018-02-14 37.60

0%

37.60 22.35
Advance Power 2018-02-13 2.82

0%

2.82 1.60
Advanced Enzyme 2018-02-06 230.05

-0.32%

445.00 222.05
Advanced Micron 2018-01-30 5.90

0%

8.19 4.88
Advani Hotels 2018-02-12 63.30

3.09%

88.00 50.00
Advent Computer 2018-02-13 2.54

4.96%

3.05 1.39
Advik Industrie 2018-01-22 4.00

2.56%

44.65 2.80
Advik Labors 2018-02-14 4.89

0%

8.92 3.95
Aegis Logistics 2018-02-02 252.85

0.38%

300.00 170.10
Aftek 2018-02-14 1.63

0%

7.88 1.55
Agarwal Ind 2018-02-14 358.10

-4.99%

792.00 358.10
AGC Networks 2018-02-08 123.90

0.94%

170.70 82.00
AGI Infra 2018-02-14 195.00

0.52%

214.95 130.00
Agio Paper 2018-02-10 4.70

0%

8.40 1.32
Agri-Tech 2018-02-14 149.95

-4.52%

184.00 28.90
Agro Tech Foods 2018-01-16 630.30

-0.17%

815.00 480.05
Ahluwalia 2018-02-14 374.85

5.46%

425.70 236.00
Ahmedabad St 2018-02-07 26.50

0%

31.55 14.75
AIA Engineering 2018-02-06 1473.00

-0.87%

1702.00 1276.00
Aimco Pesticide 2018-02-07 173.00

1.53%

271.00 76.00
Aishwarya Tele 2018-02-14 6.09

-4.25%

12.80 3.35
Aishwarya Tele 2018-02-13 6.09

-4.25%

12.80 3.35
Ajanta Pharma 2018-01-25 1370.00

1.37%

1870.00 1106.00
Ajanta Soya 2018-02-14 51.70

2.27%

92.65 32.65
Ajcon Global 2018-02-13 36.05

0%

42.00 15.75
AJEL 2018-02-14 4.35

-1.14%

5.62 3.78
Ajmera Realty 2018-02-08 241.30

1.45%

365.65 175.00
Ajwa Fun World 2018-02-13 21.65

0%

27.25 16.30
Akar Auto Indus 2018-02-12 58.40

-0.09%

165.45 52.00
Akashdeep Metal 2018-02-08 34.20

0%

42.40 13.77
Akme Star 2018-02-14 115.45

3.08%

132.00 34.00
Aksh Optifibre 2018-02-12 38.20

1.19%

46.55 16.90
AksharChem 2018-02-14 631.00

2.64%

941.95 608.55
Akzo Nobel 2018-02-01 1746.00

-0.85%

2095.00 1488.65
Alan Scott Ind 2018-02-10 15.92

0%

15.92 6.21
Alankit 2018-02-10 49.95

4.94%

88.65 17.35
Albert David 2018-02-12 370.00

1.18%

497.00 276.00
Alchemist 2018-02-14 11.11

-4.14%

30.70 10.35
Alchemist Corp 2018-02-14 6.94

0%

7.79 4.36
Alchemist Real 2018-02-14 2.81

4.85%

3.69 1.95
Alembic 2018-01-23 61.00

0.49%

72.00 33.85
Alembic Pharma 2018-01-31 562.90

0.49%

709.30 469.75
Alexander Stamp 2018-02-14 19.15

-3.28%

88.90 17.50
Alfa ICA 2018-02-09 70.00

0%

85.00 39.00
Alfa Transforme 2018-02-12 32.80

4.63%

37.80 18.35
Alfavision Sec 2018-02-12 52.50

0%

79.00 51.30
Alfred Herbert 2018-01-29 1038.00

2.37%

1598.00 511.00
Alicon Castallo 2018-01-31 617.50

-1.98%

763.00 370.00
Alka Diamond 2018-01-25 9.30

0%

14.90 8.89
Alka India 2018-02-13 0.19

0%

0.31 0.19
Alka Secur 2018-02-10 0.54

0%

0.56 0.19
Alkali Metals 2018-01-22 81.45

2.78%

106.00 52.00
Alkem Lab 2018-02-09 2168.80

0.24%

2468.00 1578.00
Alkyl Amines 2018-02-05 630.00

2.52%

790.00 361.10
Allahabad Bank 2018-02-14 52.10

0%

92.50 48.80
Allcargo 2018-02-13 178.75

1.91%

228.80 155.25
Alliance Integ 2018-02-23 163.90

0%

199.50 95.95
Allied Digital 2018-02-12 24.75

1.02%

32.90 18.75
ALLSEC Tech 2018-02-06 376.95

1.97%

531.10 306.00
Allsoft Corp 2018-02-13 5.00

-11.5%

Almondz Global 2018-02-12 27.35

-1.97%

40.10 13.45
Alna Trading 2018-02-14 28.95

0%

Alok Industries 2018-02-14 3.27

4.81%

4.86 2.30
Alora Trading 2018-02-14 4.75

0%

35.90 4.75
Alpa Labs 2018-02-12 43.70

4.92%

56.60 27.75
Alpha Hi-Tech 2018-01-11 0.87

0%

4.56 0.71
Alphageo 2018-02-07 813.00

0.57%

1101.00 750.00
Alpine Hsg 2018-02-14 33.00

-3.51%

47.80 21.75
Alps Industries 2018-02-13 4.58

0.22%

8.70 4.35
Alps Motor Fin 2018-02-14 17.80

0%

28.90 7.40
Alstone Text 2018-02-13 10.00

0%

10.00 10.00
Alufluoride 2018-01-29 111.50

2.91%

150.80 45.60
Amal 2018-01-13 157.05

-2.06%

226.00 97.20
Amalgamated Ele 2018-01-25 65.95

0%

69.60 62.85
Amani Trading 2018-02-12 63.20

0%

63.20 47.25
Amara Raja Batt 2018-02-10 814.45

2.18%

954.55 665.45
Amardeep 2018-02-06 0.94

0%

0.94 0.94
Amarjothi Spin 2018-01-31 153.60

2.2%

249.95 144.20
Amarnath Sec 2018-02-14 43.65

0%

44.60 18.55
Amaze Entertech 2018-02-14 40.45

0%

81.95 35.00
Amba Enterprise 2018-02-12 45.25

0.89%

169.40 37.80
Ambalal Sarabha 2018-02-14 12.21

2.52%

15.49 7.01
Ambika Cotton 2018-02-10 1351.00

0.55%

1857.00 1185.05
Ambitious Plast 2018-02-09 2.37

0%

3.00 1.28
Ambuja Cements 2018-02-20 260.25

1.32%

291.30 223.25
Amco India 2018-02-08 36.20

0%

59.30 22.80
AMD Industries 2018-02-08 34.25

1.78%

59.10 25.65
Amforge 2018-02-12 2.90

0%

6.17 2.74
Amines Plast 2018-02-12 77.85

5.56%

109.90 30.15
Amit Intern 2018-02-10 2.75

0%

7.41 2.75
Amit Securities 2018-02-13 4.75

0%

5.12 4.65
Amit Spinning 2018-02-09 0.69

0%

1.42 0.69
Amrapali Ind 2018-02-14 5.21

4.83%

7.79 3.76
Amraworld 2018-02-06 0.27

0%

0.38 0.24
Amrit Corp 2018-01-31 1225.00

1.49%

1668.00 430.10
Amrutanjan Heal 2018-02-13 579.05

-0.43%

790.00 534.00
Amsons Apparels 2018-02-13 3.74

2.47%

10.70 3.53
Anand Projects 2018-02-12 18.30

1.95%

Anandam Rubber 2018-02-12

%

Anant Raj 2018-02-14 57.45

1.68%

84.95 43.00
Anant Raj 2018-02-12 57.45

1.68%

84.95 43.00
Ananthi Const 2018-01-28 1.10

0%

1.10 1.00
Anar Industries 2018-02-14 19.00

0%

115.00 19.00
Andhra Bank 2018-02-08 46.25

1.54%

76.10 43.60
Andhra Cement 2018-02-03 11.00

0.73%

16.02 8.30
Andhra Petro 2018-02-09 58.80

3.25%

77.90 22.90
Andhra Sugar 2018-02-03 490.15

1.65%

714.35 262.00
Andrew Yule 2018-02-12 31.30

5.03%

46.85 23.15
Aneri Fincap 2018-01-25 4.78

0%

6.03 3.60
ANG Industries 2018-02-09 5.65

-2.59%

13.49 5.10
Anik Industries 2018-02-14 39.50

4.64%

82.35 23.70
Anjani Cement 2018-02-12 191.50

-0.16%

294.00 181.00
Anjani Finance 2018-02-12 4.29

0%

7.58 4.29
Anjani Foods 2018-02-14 26.10

0%

29.60 18.00
Anjani Synth 2018-02-14 32.90

3.95%

43.80 20.05
Anka Ind 2018-02-14 18.60

0%

18.60 8.65
Ankit Metal 2018-02-14 1.26

0%

2.15 1.15
Ankush Finstock 2018-02-14 6.30

0%

20.70 6.00
Anna Finance 2018-02-05 7.73

0%

9.80 7.73
ANS Industries 2018-02-10 23.60

0%

34.00 21.45
Ansal Buildwell 2018-02-13 86.20

4.55%

109.75 52.55
Ansal Housing 2018-02-13 23.55

2.84%

36.00 18.90
Ansal Propertie 2018-02-12 23.70

2.82%

36.20 14.75
Anshuni Com 2018-02-09 3.99

0%

3.99 3.99
Anshus Clothing 2018-02-14 1.39

0%

2.51 1.07
Antarctica 2018-02-07

%

Anubhav Industr 2018-02-14 4.50

0%

15.40 3.62
Anubhav Infra 2018-02-14 9.03

0%

18.00 9.03
Anuh Pharma 2018-02-13 171.00

1.42%

215.50 160.00
Anukaran Commer 2018-02-12 0.28

0%

20.50 0.28
Anup Malleables 2018-02-14 17.50

0%

17.50 17.20
Ap Tanneries 2018-02-12 6.70

0%

Apar Ind 2018-01-29 779.25

-0.24%

909.00 684.05
Apcotex Ind 2018-02-09 508.00

1.23%

562.35 307.00
Apex Frozen 2018-02-09 708.20

11.09%

941.40 195.00
Apis India 2018-02-14 17.70

0%

50.00 50.00
APL Apollo 2018-01-25 2000.00

0.75%

2587.00 1014.95
Aplab 2018-02-09 22.90

0%

30.85 19.15
Aplaya Creation 2018-02-14 2.42

-4.72%

16.63 2.42
APM Industries 2018-02-06 58.10

-1.36%

84.40 52.00
Apollo Finvest 2018-02-12 28.10

0%

32.10 11.13
Apollo Hospital 2018-02-14 1238.00

-0.53%

1356.75 959.00
Apollo Micro Sy 2018-02-13 311.50

-3.02%

479.95 275.75
Apollo Pipes 2018-01-30 556.00

-3.34%

724.80 268.85
Apollo Sindoori 2018-02-12

%

Apollo Tyres 2018-02-06 269.10

2.32%

288.80 178.00
Apoorva Leasing 2018-02-10 4.60

0%

6.10 4.52
Apple Finance 2018-02-14 3.15

-1.25%

5.16 2.45
Appu Marketing 2018-02-14 56.50

-1.99%

372.00 52.10
Appu Marketing 2018-02-13 56.50

-1.99%

372.00 52.10
Apt Packagings 2018-02-14 19.74

5%

Apte Amalgam 2018-02-14 94.70

4.99%

95.10 69.35
Aptech 2018-02-07 325.10

0.63%

403.95 178.20
Aptus Ind 2018-02-14 1.42

0%

4.49 0.76
Apunka Invest 2018-02-03 12.00

0%

13.12 10.00
Aqua Pumps 2018-01-30 23.90

0%

29.20 9.10
Aravali Sec 2018-02-12 2.69

0%

4.24 1.26
ARC Finance 2018-02-14 4.59

0%

23.50 2.63
Arcee Ind 2018-02-13 1.75

0%

2.58 1.64
Archana Soft 2018-01-30 2.46

0%

4.71 1.84
Archidply Ind 2018-02-14 91.90

1.55%

130.80 66.30
Archies 2018-01-31 40.50

20%

55.25 22.80
Archit Organosy 2018-02-14 47.15

-3.48%

88.85 34.75
Arco Leasing 2018-02-14 0.00

0%

Arcotech 2018-02-14 45.05

2.04%

765.80 39.00
Arcuttipore Tea 2018-02-14 1.46

-4.58%

5.50 1.46
Ardi Investment 2018-01-31 2.75

4.96%

Arex Industries 2018-02-14 113.00

3.2%

120.00 69.75
Arfin India 2018-01-24 513.20

-0.79%

1384.70 311.00
Aries Agro 2018-02-12 210.70

3.59%

290.15 128.55
Arihant Avenues 2018-02-14 5.11

0%

7.85 5.11
Arihant Capital 2018-02-03 139.35

2.54%

204.50 49.10
Arihant Found 2018-02-14 46.90

0%

64.70 39.05
Arihant Super 2018-02-12 142.30

0.42%

211.00 100.10
Arihant Tournes 2018-02-12 21.40

-4.89%

Arihants Sec 2018-02-09 7.22

0%

8.00 7.22
Aris Int 2018-02-09

%

Arman Financial 2018-02-09 291.00

4.86%

314.25 175.00
Arman Holdings 2018-02-14 110.00

0%

181.00 84.25
Arnav Corp 2018-02-10 0.30

0%

1.99 0.23
Arnold Holdings 2018-02-12 6.55

0.77%

9.00 5.12
Aro Granite 2018-01-21 65.30

0.62%

98.40 57.00
Arrow Greentech 2018-02-13 407.50

1.05%

715.00 394.95
Arrow Textiles 2018-02-12 41.20

1.48%

58.40 36.00
Arshiya 2018-02-14 92.05

-0.32%

119.95 50.00
ARSS Infra 2018-02-12 50.50

-0.98%

86.25 38.75
Artech Power 2018-02-13 7.06

-4.98%

63.00 3.23
Artefact 2018-02-14 47.50

0%

57.40 23.45
Artemis Global 2018-02-05 107.05

-1.65%

159.15 100.20
Artillegenc Bio 2018-01-29 3.47

-4.93%

Artson Engg 2018-01-23 85.20

-0.35%

134.95 43.60
Aruna Hotels 2018-02-21 5.00

-3.47%

Aruna Hotels 2018-02-14 5.00

-3.47%

Arunjyoti Enter 2018-02-13 7.50

0%

13.95 5.53
Arvind 2018-01-31 409.60

4.3%

477.85 353.80
Arvind Smart 2018-01-25 185.70

3.25%

222.40 68.65
Aryaman Fin Ser 2018-02-14 48.00

-0.52%

53.45 21.00
Asahi Fibres 2018-02-08 2.94

0%

2.94 2.94
Asahi India 2018-02-13 338.00

-0.78%

438.55 205.00
Asahi Infra 2018-02-14 1.35

0%

1.62 0.97
Asahi Songwon 2018-02-13 352.00

3.15%

423.80 243.75
Ashapura Intima 2018-02-06 500.00

0.43%

568.95 354.20
Ashapura Mine 2018-02-12 79.15

1.15%

119.75 47.05
Ashari Agencies 2018-02-13 51.85

0.19%

52.15 12.50
Ashiana Agro 2018-02-08 2.78

0%

2.83 1.39
Ashiana Housing 2018-02-09 173.10

0.58%

250.35 158.00
Ashiana Ispat 2018-02-05 31.50

-3.37%

40.00 17.80
Ashika Credit 2018-02-14 28.80

0%

35.05 25.35
Ashima 2018-02-10 30.65

10.05%

38.30 14.00
Ashirwad Steel 2018-02-02 16.75

0%

20.94 9.85
AshirwadCapital 2018-01-16 2.78

2.96%

5.80 2.20
Ashish Polyplas 2018-02-12 14.31

0%

19.90 11.24
Ashnoor Text 2018-02-13 25.65

2.6%

28.10 15.95
Ashok Alco-Chem 2018-02-12 118.40

8.28%

131.45 75.00
Ashok Leyland 2018-02-01 134.25

1.47%

139.40 81.00
Ashoka Buildcon 2018-01-30 221.30

0.5%

268.50 171.65
Ashoka Refinery 2018-02-14 11.38

0%

11.38 11.38
Ashutosh Paper 2018-02-14 2.96

0%

5.59 1.56
Asia Capital 2018-02-08 15.80

0%

15.80 14.45
Asia Pack 2018-02-12 19.00

0%

29.20 13.15
Asian Fertilize 2018-02-03 1.15

0%

Asian Flora Ltd 2018-02-14 2.73

0%

0.00 0.00
Asian Food 2018-02-12 90.00

0%

Asian Granito 2018-02-10 507.00

2.05%

617.00 273.00
Asian Hotel (E) 2018-01-28 294.00

5%

454.00 212.10
Asian Hotel (W) 2018-02-12 259.95

-0.02%

332.20 145.05
Asian Hotels 2018-01-31 273.90

4.2%

319.30 101.90
Asian Oilfield 2018-02-13 233.90

-0.68%

297.45 165.00
Asian Paints 2018-01-22 1101.90

-1.29%

1261.25 999.30
Asian Petro 2018-02-15 3.58

0%

3.76 3.41
Asian Star 2018-02-06 1235.00

-3.6%

1614.20 589.00
Asian Tea Expo 2018-02-13 15.90

-2.45%

24.50 13.75
Asian Tea Expo 2018-02-14 15.90

-2.45%

24.50 13.75
Asian Vegpro 2018-02-14 1.00

0%

ASIS Logistics 2018-02-12 4.51

0%

8.97 4.09
Asit C Mehta 2018-02-08 67.25

5%

82.35 22.95
ASM Tech 2018-02-07 166.00

1.28%

187.90 100.00
Aspinwall 2018-02-02

%

Aspira Pathlab 2018-02-05 10.00

0%

10.00 10.00
Assam Company 2018-02-14 4.85

1.25%

9.30 3.91
Assambrook 2018-02-14 15.65

-4.28%

Assoc Alcohol 2018-02-10 277.00

1.02%

309.00 108.00
Assoc Stone 2018-02-09 36.15

-1.5%

49.25 33.80
Astec Life 2018-01-31 588.65

2.35%

684.00 475.00
Astra Microwave 2018-01-29 93.95

3.87%

149.40 87.65
Astral Poly Tec 2018-02-13 784.05

3.28%

870.00 437.00
AstraZeneca 2018-02-05 1022.45

-0.77%

1278.00 882.55
Astron Paper & 2018-01-29 127.00

0.12%

176.60 113.10
Asutosh Ent 2018-01-12 0.00

0%

Asya Infosoft 2018-02-14 42.00

-3.45%

70.00 35.10
Atharv Ent 2018-02-14 0.85

-4.49%

3.30 0.85
Athena Global 2018-02-09 17.00

0%

35.00 15.50
Atishay 2018-02-12 86.50

-2.64%

150.00 67.00
Atlanta 2018-02-12 95.00

0.8%

131.90 77.40
Atlanta Devcon 2018-02-14 0.95

4.4%

2.75 0.86
Atlanta Infra 2018-02-14 7.98

0%

15.19 3.98
Atlas Cycles 2018-02-24 184.05

2.02%

485.00 173.00
Atlas Jewellery 2018-02-09 72.50

1.4%

92.00 46.10
ATN Int 2018-02-08 0.19

0%

0.31 0.19
Atul 2018-01-19 2665.00

0.56%

3084.00 1958.25
Atul Auto 2018-02-10 416.95

1.41%

511.90 389.85
ATV Projects 2018-01-30 11.00

0.92%

14.30 5.46
AU Small Financ 2018-01-30 575.00

0.02%

739.00 496.40
Aunde India 2018-01-22 54.40

4.82%

84.05 49.40
AurangabadPaper 2018-02-15 1.64

0%

2.13 1.14
aurionPro Sol 2018-02-13 218.00

3.1%

283.50 103.05
Auro Labs 2018-02-07 98.55

-0.1%

112.85 34.80
Aurobindo Pharm 2018-02-07 601.85

2.5%

808.95 504.00
Auroma Coke Ltd 2018-02-14 7.50

0%

7.89 4.94
Aurum Soft 2018-02-14 2.78

0%

2.78 0.78
Ausom Enterp 2018-02-07 65.70

-2.59%

103.80 21.00
Austin Eng 2018-02-12 94.15

4.96%

148.40 51.00
Austral Coke 2018-02-12 0.43

0%

0.98 0.43
Authum Invest 2018-02-14 72.00

-1.44%

86.55 20.50
Auto Corp Goa 2018-01-29 1147.00

0.76%

1670.00 600.00
Auto Pins(I) 2018-02-14 28.05

0%

Auto Stampings 2018-01-29 82.20

2.24%

119.50 63.90
Autoline Ind 2018-02-10 86.15

2.56%

127.00 49.15
Autolite India 2018-02-14 75.00

2.53%

110.60 48.45
Automobile Prod 2018-02-09 0.00

0%

Automotive Axle 2018-02-13 1555.00

1.36%

1826.40 618.00
Autoriders Fin 2018-02-14 0.51

0%

1.30 0.51
Autoriders Intl 2018-02-14 40.15

4.97%

Avadh Sugar 2018-02-05 691.00

1.81%

1315.00 420.00
Avance Tech 2018-02-13 1.22

-1.61%

3.10 1.17
Avantel 2018-01-27 520.00

-0.64%

635.50 127.40
Avanti Feeds 2018-02-09 2413.45

4.47%

3000.00 660.00
Avenue Supermar 2018-01-25 1300.20

4.94%

1306.00 558.75
AVI Photochem 2018-02-12 29.55

4.97%

29.55 17.45
AVI Polymers 2018-02-14 9.19

0%

9.19 7.59
Aviva Ind 2018-02-09 13.19

0%

19.75 13.19
Avon Life 2018-02-14 12.25

-4.67%

20.37 4.04
Avon Mercantile 2018-02-08 0.00

0%

Avonmore Cap 2018-02-14 35.00

3.55%

51.10 9.69
AVT Natural 2018-02-05 41.40

0.73%

62.15 34.40
AVTIL Ent 2018-02-14 6.30

0%

Axel Polymers 2018-02-13 23.95

1.91%

29.25 8.18
Axis Bank 2018-01-22 536.55

1.24%

627.50 447.80
Axis Rail India 2018-02-09 9.00

1185.71%

AXISCADES Engg 2018-02-13 173.10

3.93%

228.00 107.50
Axon Finance 2018-02-02 2.27

0%

4.33 1.05
Axtel Ind 2018-02-01 103.00

5.21%

140.40 63.50
Ayepee Lamitube 2018-02-14 0.00

0%

AYM Syntex 2018-01-25 68.20

0.81%

87.15 52.55
Ayoki Mercan 2018-02-13 18.00

1700%

Azure Exim Serv 2018-02-14 5.67

0%

5.67 2.28
B and A 2018-02-14 283.75

-0.09%

374.00 192.30
B C Power Contr 2018-02-14 159.90

-0.81%

167.00 22.05
B J Duplex 2018-02-14 5.25

-1.87%

B Nanji Ent 2018-02-14 10.45

0%

16.53 8.17
B Nanji Ent 2018-02-13 10.45

0%

16.53 8.17
B P Capital 2018-02-14 15.00

0%

22.95 10.47
B&A Packaging 2018-02-13 3.00

0%

3.15 3.00
B2B Software 2018-02-02 14.00

0%

16.26 6.86
Baba Arts 2018-01-30 2.53

4.55%

4.47 2.21
Bacil Pharma 2018-02-14 3.60

0%

10.45 3.60
Bafna Pharma 2018-02-12 27.00

1.12%

32.40 20.00
BAG Films 2018-02-08 6.30

3.11%

9.10 3.92
Bagadia Colour 2018-02-09 13.99

0%

13.99 6.70
Baid Leasing 2018-02-07 166.00

-1.86%

247.90 65.80
Bajaj Auto 2018-02-02 2988.00

0.57%

3472.60 2695.00
Bajaj Corp 2018-01-11 481.60

-0.22%

525.00 342.50
Bajaj Electric 2018-02-08 505.10

0.77%

584.80 255.75
Bajaj Finance 2018-02-01 1630.25

1.88%

1989.00 1020.00
Bajaj Finserv 2018-02-01 5028.40

1.53%

5835.00 3740.05
Bajaj Global 2018-02-09 0.00

0%

Bajaj Hind 2018-02-13 12.96

0.23%

18.80 12.81
Bajaj Holdings 2018-02-02 2707.15

-0.33%

3035.75 2020.00
Bajaj Steel 2018-02-07 212.40

4.99%

257.80 117.50
Bajrang Finance 2018-02-13 11.97

-0.25%

Bakelite Hylam 2018-02-06 3.65

17.74%

Bal Pharma 2018-02-14 95.20

0.21%

128.00 84.45
Balaji Amines 2018-01-29 664.20

1.96%

781.00 271.10
Balaji Galvanis 2018-02-14 0.00

0%

Balaji Telefilm 2018-02-13 141.40

0.86%

203.00 85.00
Balasore Alloys 2018-02-14 70.00

1.67%

99.90 42.90
Balgopal Commer 2018-02-09 10.00

0%

10.00 10.00
Balkrishna 2018-01-30 73.80

4.98%

124.20 67.15
Balkrishna Ind 2018-02-14 1092.95

1.47%

2571.25 1011.00
Ballarpur Ind 2018-02-14 13.85

3.36%

22.70 11.30
Balmer Invest 2018-01-29 435.50

0.14%

496.95 362.00
Balmer Lawrie 2018-02-08 231.45

1.14%

302.00 207.50
Balrampur Chini 2018-02-08 116.40

1.57%

182.50 105.70
Balurghat Tech 2018-02-14 6.80

2.87%

7.90 2.10
Bambino Agro 2018-02-13 238.05

0.98%

356.20 166.70
BAMPSL Sec 2018-01-31 2.10

-2.33%

2.77 0.23
Banaras Beads 2018-01-25 65.55

-3.82%

108.00 50.00
Banas Finance 2018-02-02 6.29

0%

6.99 0.39
Banco Products 2018-02-14 223.00

3.67%

276.25 195.10
Bang Overseas 2018-02-14 31.15

-1.42%

52.40 26.90
Bangalore Fort 2018-02-09 18.50

0%

19.80 8.46
Bank of Baroda 2018-02-09 145.60

1.68%

206.60 133.60
Bank of India 2018-02-12 129.05

0.19%

216.70 119.65
Bank of Mah 2018-02-06 16.80

0.3%

40.70 16.10
Bannari A Spg 2018-02-12 277.00

2.65%

406.70 266.00
Bannariamman 2018-02-14 1775.00

0%

2625.00 1700.00
Bansal Multifle 2018-02-20

%

Bansisons Tea 2018-02-13 1.05

-22.22%

Banswara Syntex 2018-02-14 114.95

-0.91%

261.00 108.00
Barak Vally Cem 2018-02-14 31.80

-0.47%

43.00 24.05
Baroda Extrusio 2018-02-10 0.31

0%

0.51 0.31
Baroda Rayon 2018-02-13 2.95

11.32%

Baron Infotech 2018-02-13 0.33

0%

0.51 0.31
Bartronics 2018-02-12 13.57

4.95%

19.25 12.50
Basant Agro Tec 2018-01-31 7.36

1.24%

11.99 6.10
BASF 2018-02-05 2015.05

0.56%

2430.00 1135.40
Bata India 2018-02-09 718.50

2.69%

833.00 492.45
Batliboi 2018-02-02 30.00

3.45%

54.75 22.15
Bayer CropScien 2018-02-02 3820.00

0.15%

5050.00 3685.00
Bazel Internati 2018-02-14 10.00

0%

10.00 10.00
BCC Fuba 2018-02-14 18.00

0%

21.70 10.10
BCL Enterprises 2018-02-13 9.06

0%

14.50 9.06
BCL Industries 2018-02-02 150.00

-0.37%

195.70 55.10
BDH Industries 2018-02-07 75.70

-2.39%

98.50 62.10
Beardsell 2018-02-12 58.00

5.45%

96.84 48.55
Bedmutha Ind 2018-02-13 23.50

0.64%

50.00 21.70
Bee Electronic 2018-02-14 2.60

-4.76%

Bee-am Chemical 2018-02-14 11.21

0%

11.79 11.21
Beekay Niryat 2018-02-14 12.87

0%

20.15 10.68
Beekay Steel 2018-02-13 382.00

1.68%

555.55 125.00
Beeyu Overseas 2018-02-12 0.36

0%

0.75 0.28
Bemco Hydraulic 2018-02-09 179.05

2.34%

194.00 116.40
BEML 2018-02-07 1230.95

3.05%

1947.45 1125.75
Benares Hotels 2018-01-25 1101.10

0.01%

1387.90 1050.00
Bengal & Assam 2018-02-07 2300.00

-0.92%

2902.00 1195.00
Bengal Steel 2018-01-13 10.00

0%

10.00 10.00
Bengal Tea 2018-02-10 60.00

-3.15%

71.10 40.00
Bentley Commerc 2018-02-06 0.00

0%

Berger Paints 2018-02-06 244.00

1.29%

285.75 220.30
Bervin Invest 2018-01-30 17.50

0%

20.80 14.70
Beryl Drugs 2018-02-09 14.11

-3.16%

17.12 8.95
Beryl Securitie 2018-02-09 3.53

0%

8.90 2.75
Best Eastern 2018-02-13 66.60

0.15%

81.00 45.60
Best Steel 2018-02-13 143.00

1.71%

160.70 80.10
Betala Global 2018-02-09 6.18

4.92%

Betex 2018-02-12 57.95

0%

73.40 50.05
BF Investment 2018-02-12 329.10

3.62%

430.85 146.75
BF Utilities 2018-02-12 448.85

1.64%

599.00 313.20
BFL Asset Finve 2018-02-06 73.80

0%

74.00 36.20
BGIL Films 2018-02-12 3.95

0.25%

4.21 1.68
BGR Energy 2018-02-07 118.50

0.38%

184.95 115.05
Bhageria Indu 2018-01-25 295.00

3.26%

372.30 228.00
Bhagiradh Chem 2018-02-12 297.00

1.37%

389.00 131.00
Bhagwandas Meta 2018-02-12 18.05

0%

20.00 7.75
Bhagwati Auto 2018-02-09 118.05

6.06%

149.90 66.00
Bhagwati Gases 2018-02-14 0.53

0%

0.55 0.53
Bhagwati Oxygen 2018-02-08 42.55

4.93%

53.55 32.50
Bhagyanagar Ind 2018-02-10 41.80

0%

57.90 20.10
Bhagyanagar Pro 2018-02-10 19.05

0%

29.80 17.00
Bhagyashree Lea 2018-01-31 67.00

-4.96%

Bhandari Hosier 2018-02-13 3.45

3.6%

6.08 2.00
Bhansali Eng 2018-01-14 168.85

4.97%

217.40 22.25
Bharat Agri 2018-02-09 141.00

0.36%

174.90 72.35
Bharat Bhushan 2018-01-31 21.95

-4.57%

24.35 13.11
Bharat Bijlee 2018-01-24 1435.00

0.5%

1593.05 805.00
Bharat Elec 2018-01-30 151.10

3.18%

199.20 140.00
Bharat Fin 2018-01-30 1003.70

2.66%

1094.90 650.60
Bharat Forge 2018-02-08 750.70

-0.21%

1290.00 587.00
Bharat Gears 2018-01-31 193.15

0.89%

231.90 101.10
Bharat Immuno 2018-01-15 23.45

1.52%

38.70 19.50
Bharat Rasayan 2018-02-13 4573.05

2.62%

5078.00 2385.50
Bharat Road Net 2018-02-14 175.50

0.29%

218.65 170.00
Bharat Seats 2018-02-13 204.85

3.96%

273.90 62.85
Bharat Texts 2018-02-02 5.50

0%

10.12 5.24
Bharat Wire Rop 2018-02-14 120.00

0.29%

166.00 73.50
Bharatiya Glob 2018-02-12 5.20

3.38%

12.40 4.56
Bharti Airtel 2018-01-18 425.45

2.26%

565.00 325.50
Bharti Infratel 2018-01-17 340.20

1.8%

481.90 283.10
Bhartiya Inter 2018-02-13 400.45

-4.76%

698.80 392.00
Bhaskar Agroche 2018-02-13 3.65

19.67%

BHEL 2018-02-08 92.90

1.81%

182.65 82.30
Bhilwara Spin 2018-02-08 11.90

0%

13.80 6.51
Bhilwara Tech 2018-02-02 14.30

-4.67%

22.50 8.10
Bhilwara Tex-Fi 2018-02-14 49.65

0%

49.65 13.35
Bhor Wavelock 2018-02-12 37.95

0%

37.95 37.95
Bhoruka Alum 2018-02-14 0.59

0%

0.71 0.44
Bhushan 2018-02-14 50.30

3.07%

102.80 39.35
Bigbloc Constru 2018-02-12 134.00

0.53%

159.00 59.00
Bihar Sponge 2018-02-08 2.75

1.85%

3.40 1.40
Bijoy Hans 2018-01-30 20.05

-7.82%

BIL Continental 2018-02-13 8.60

0%

8.60 3.79
Bil Energy 2018-02-14 1.26

5%

2.46 0.64
Bilcare 2018-02-13 62.00

0.32%

91.65 44.00
Bilpower 2018-02-14 1.86

-0.53%

2.11 0.88
Bimetal Bearing 2018-02-02 610.00

0.04%

689.00 351.50
Binani Ind 2018-01-29 109.20

5%

152.80 67.05
Binayaka Tex 2018-02-14 545.10

0%

806.40 464.55
Binny 2018-02-12 222.80

5%

374.80 119.00
Binny Mills 2018-02-06 249.00

0.93%

405.00 186.35
Biocon 2018-01-24 628.95

1.88%

657.75 294.97
Biofil Chem 2018-02-12 16.20

2.53%

25.70 9.50
Biopac India 2018-02-03 26.95

4.86%

45.45 15.55
Birdhi Chand 2018-02-14 2.78

-4.79%

49.45 2.78
Birla Cable 2018-02-06 64.35

1.02%

72.00 35.80
Birla Corp 2018-02-10 872.00

-1.13%

1290.00 668.10
Birla Cotsyn 2018-02-14 0.08

0%

0.10 0.05
Birla Precision 2018-02-14 6.99

3.86%

12.39 3.08
Bisil Plast 2018-02-14 0.23

0%

0.37 0.21
BITS 2018-02-12 0.20

0%

0.47 0.19
BKM INDUSTRIES 2018-02-12 36.00

3%

50.15 24.55
BKV Industries 2018-02-13 1.50

0%

2.38 1.43
BL Kashyap 2018-02-09 45.00

1.01%

71.95 20.10
Black Rose Ind 2018-02-09 50.05

4.93%

61.50 21.00
BLB 2018-02-14 6.25

1.79%

9.79 5.25
Bliss GVS 2018-01-19 189.75

0%

230.00 129.00
Bloom Dekor 2018-02-12 55.00

-2.31%

84.90 36.20
Bloom Ind 2018-02-14 5.39

0%

5.50 3.90
BLS Infotech 2018-01-30 0.31

0%

0.42 0.19
BLS Infotech 2018-02-13 0.31

0%

0.42 0.19
BLS Internation 2018-02-13 183.35

0.41%

293.00 119.15
Blue Blends 2018-02-14 26.30

-3.13%

64.00 26.00
Blue Chip 2018-02-08 0.21

0%

0.44 0.21
Blue Chip Tex 2018-02-08 218.80

4.99%

218.80 70.20
Blue Circle Ser 2018-02-14 36.55

0%

38.76 3.77
Blue Coast 2018-01-31 136.80

-5%

151.80 120.40
Blue Dart 2018-01-30 4200.00

-0.75%

5422.00 3830.65
Blue Pearl Texs 2018-02-14 15.38

0%

33.60 13.30
Blue Star 2018-02-06 741.00

1.53%

845.00 541.25
Bluechip Stocks 2018-02-13 2.04

0%

2.04 2.04
BN Rathi Sec 2018-02-10 41.50

2.47%

58.00 24.20
BNK Capital 2018-01-27 109.50

-4.87%

157.75 42.50
BNR Udyog 2018-02-09 30.70

-4.06%

62.40 24.30
Bobshell Electr 2018-02-14 1.21

-19.87%

Bodal Chemicals 2018-02-07 139.00

0.43%

193.60 127.15
Bodhtree Cons 2018-02-14 89.20

2.82%

108.20 34.50
Bombay Burmah 2018-02-13 1550.30

1.65%

1820.00 658.90
Bombay Cycle 2018-02-12 2211.25

-4.74%

3100.00 1450.00
Bombay Dyeing 2018-02-08 279.30

0.85%

304.20 57.00
Bombay Oxygen 2018-02-09 5680.50

0%

6615.00 5187.00
Bombay Potterie 2018-01-31 2505.30

5%

Bombay Rayon 2018-02-14 63.95

2.73%

232.50 55.80
Bombay Wire Rop 2018-01-24 0.00

0%

Borosil Glass 2018-02-08 937.15

-0.05%

10188.00 790.00
Bosch 2018-02-05 18917.95

0.02%

25245.20 18602.00
Boston Bio 2018-02-07 16.76

0%

23.20 9.17
Boston Teknowsy 2018-02-13 13.82

0%

14.55 11.87
BPCL 2018-02-09 430.10

0.62%

769.85 423.00
BPL 2018-02-14 92.30

1.65%

121.75 53.00
Brady and Morri 2018-02-10 65.00

-4.97%

96.20 55.60
Brahma Infra 2018-02-14 33.70

2.12%

50.00 18.75
Brawn Pharma 2018-02-12 60.00

-1.64%

95.60 50.00
Bridge Sec 2018-02-08 9.75

0%

11.25 4.55
Brigade Ent 2018-02-08 279.20

0.76%

324.65 154.00
Bright Brothers 2018-02-14 99.85

1.73%

132.30 72.25
Brijlaxmi Lease 2018-02-15 0.21

0%

0.21 0.19
Brilliant Port 2018-02-10 6.65

0%

6.65 4.63
Britannia 2018-02-12 4979.95

2.46%

4981.80 3052.00
Bronze Infra 2018-02-14 0.85

-2.3%

1.68 0.55
Brooks Labs 2018-02-14 95.00

1.23%

152.60 91.10
BS Limited 2018-02-14 1.26

-2.33%

2.64 1.10
BSE Limited 2018-02-02

%

BSEL Infra 2018-02-12 4.50

0%

7.92 3.11
BSL 2018-02-14 75.90

0.4%

131.30 52.55
Budge Budge 2018-02-13 10.00

0%

10.00 10.00
Bullish Bonds A 2018-02-14 75.20

4.95%

75.20 24.35
Burnpur Cement 2018-02-14 10.69

2.49%

16.75 7.25
Butterfly 2018-02-08 504.35

5%

661.00 157.00
BWL 2018-01-31 25.45

-4.86%

C & C Construct 2018-01-31 66.30

0.3%

109.00 21.10
Cadila Health 2018-02-08 406.05

1.36%

558.00 373.05
Calcom Vision 2018-02-10 13.68

0%

13.68 3.98
California Soft 2018-01-31 63.00

5%

113.95 5.68
Cals Refineries 2018-02-14 0.10

0%

0.19 0.09
Cambridge Tech 2018-02-12 72.40

0%

102.90 59.75
Camex 2018-01-29 40.35

0.12%

47.90 23.05
Camlin Fine 2018-02-14 113.00

1.57%

154.70 71.00
Camphor and All 2018-02-14 1030.00

-0.72%

1389.95 645.00
Camson Bio Tech 2018-02-10 17.40

3.88%

35.15 15.00
Camson Seeds 2018-02-10 28.50

1.79%

31.45 8.86
Can Fin Homes 2018-01-23 523.40

1.54%

3333.00 403.90
Canara Bank 2018-01-24 313.25

1.24%

463.40 280.50
Canopy 2018-02-06 12.50

25%

10.00 10.00
Cantabil Retail 2018-02-13 128.25

0.55%

156.35 63.40
Capacite Infra 2018-02-09 330.00

0.5%

437.40 303.00
Capfin India 2018-02-14 2.36

-4.84%

2.49 1.90
Capital First 2018-01-24 672.15

0.89%

902.00 627.00
Capital Trade 2018-02-14 4.65

1.75%

38.25 3.71
Capital Trust 2018-01-31 486.10

3.05%

569.80 355.00
Caplin Labs 2018-02-07 610.50

3.91%

783.90 374.00
Capri Global 2018-02-03 99.90

0.76%

142.00 46.25
Capricorn 2018-02-13 7.35

0%

28.05 7.35
Caprihans 2018-02-09 95.40

1.49%

129.00 86.00
CaprolactumChem 2018-02-13 11.16

0%

18.90 11.16
Captain Poly 2018-02-12 167.70

5.47%

190.00 118.00
Carborundum 2018-02-14 357.50

0.78%

428.00 252.50
CARE 2018-01-30 1367.05

-0.56%

1800.00 1277.50
Career Point 2018-02-12 125.25

1.25%

167.00 85.20
Carnation Ind 2018-02-12 39.85

-2.09%

58.90 36.80
Castex Tech 2018-03-01 4.85

-0.61%

9.98 4.65
Castrol 2018-02-06 192.95

2.39%

453.80 172.25
Cat Technologie 2018-02-14 1.30

0%

1.37 0.47
Catvision 2018-02-12 46.00

1.77%

57.55 18.20
CCCL 2018-02-14 5.16

-4.97%

10.38 3.51
CCL Internation 2018-02-14 14.75

-1.67%

21.00 14.45
CCL Products 2018-02-01 284.50

2.17%

371.80 253.45
CDSL 2018-01-19

%

Ceat 2018-02-01 1616.00

2.48%

2030.00 1136.25
Ceejay Finance 2018-02-09 173.00

-1.7%

241.00 60.30
Ceenik Exports 2018-02-12 8.25

0%

9.56 6.31
Ceeta Industrie 2018-02-14 10.12

0%

15.65 5.76
Ceinsys Tech 2018-02-13 209.90

0%

248.00 122.00
Celebrity Fash 2018-02-13 18.85

3.29%

26.74 10.20
Celestial Bio 2018-02-14 17.90

1.99%

30.40 15.00
Cenlub 2018-02-10 54.60

-4.21%

83.30 43.00
Centennial Sutu 2018-02-14 71.40

0%

95.00 50.20
Centerac Tech 2018-02-12 1.66

0%

1.66 0.83
Central Bank 2018-02-09 69.35

6.2%

125.00 63.55
Central Prov Rl 2018-02-12 455.05

0%

520.00 384.75
Centron Ind 2018-02-14 0.55

0%

32.00 0.34
Centrum Capital 2018-02-09 64.20

1.82%

90.70 31.50
Centum Electron 2018-02-13 617.90

1.5%

793.10 530.00
Century 2018-01-29 1194.00

3.7%

1471.85 915.45
Century Enka 2018-02-06 347.60

3.87%

454.00 291.70
Century Extr 2018-02-12 6.20

-2.67%

7.89 3.90
Century Prot 2018-02-13 10.00

0%

15.00 9.56
CenturyPlyboard 2018-02-05 315.20

0.43%

363.00 224.00
Cera Sanitary 2018-02-01 3262.05

0.74%

4300.00 2330.00
Cerebra Int 2018-02-12 61.35

4.87%

65.90 35.95
CES Limited 2018-02-14 8.02

1.91%

CESC 2018-02-08 1002.60

2.58%

1188.95 793.00
CG Consumer 2018-01-23 232.60

1.11%

295.00 184.00
CG Power 2018-02-12 82.55

1.54%

99.00 66.85
CG-Vak Software 2018-02-14 24.00

-4%

40.10 24.00
Chadha Paper 2018-02-14 35.00

0%

Chamak Holdings 2018-02-14 12.50

0%

12.50 10.00
Chaman Lal Seti 2018-02-12 156.15

2.36%

219.90 83.10
Chambal Brewery 2018-01-25 4.86

-6.54%

11.15 3.98
Chambal Fert 2018-02-13 157.40

2.08%

164.60 76.15
Chandni Textile 2018-02-14 41.40

4.94%

60.70 10.93
Chandra Prabhu 2018-02-13 21.45

-1.38%

27.70 16.50
Chankya Investm 2018-02-08 1.15

1.77%

1.15 1.15
Charms Ind 2018-02-12 1.64

0%

5.17 1.64
Chartered Cap 2018-02-13 63.65

-5%

100.05 45.20
Chartered Logis 2018-02-14 18.70

2.47%

28.00 16.50
Chase Bright 2018-02-09 25.50

0%

CHD Developers 2018-02-12 17.00

0.29%

20.10 7.31
Chembond Chem 2018-02-10 300.00

1.73%

315.00 179.70
Chemiesynth (Va 2018-01-31

%

Chemo-Pharma 2018-01-24 38.85

-4.9%

45.00 15.50
Chemtech Ind 2018-02-13 17.50

4.79%

27.75 12.05
Chennai Ferrous 2018-02-14 5.98

4.91%

7.00 3.04
Chennai Meenaks 2018-02-13 26.35

-1.86%

31.70 10.60
Chennai Petro 2018-01-20 355.40

1.08%

477.10 340.00
Chennai Petro 2018-01-19 355.40

1.08%

477.10 340.00
Cheviot Company 2018-01-24 1500.05

2.09%

1735.00 940.00
Chhattisgarh 2018-02-12 7.60

0%

12.50 7.25
Chitradurga 2018-02-12 9.34

0%

12.16 8.13
CHL 2018-02-14 17.65

-4.34%

31.65 15.40
Choice Financia 2018-02-12 146.10

-4.29%

196.05 41.50
Chokhani Global 2018-02-14 0.10

0%

Chokhani Intl 2018-02-13 0.50

-50%

Chokhani Sec 2018-02-09 76.40

0%

76.40 23.80
Choksi Imaging 2018-02-13 34.80

0.29%

42.00 23.20
Choksi Labs 2018-02-12 28.50

3.26%

35.80 14.75
Cholamandalam 2018-01-30 1418.45

3.14%

1426.35 913.00
Chordia Food 2018-02-12 158.00

0%

219.55 91.00
Chowgule Steam 2018-01-18 14.26

-4.93%

19.20 12.90
CHPL Industries 2018-02-14 18.10

0%

21.25 14.10
Chromatic India 2018-02-06 2.42

4.76%

3.82 1.88
CIAN Agro Indus 2018-02-14 47.15

0%

47.15 12.50
CIFCO Finance 2018-02-14 2.25

12.5%

Cigniti Tech 2018-01-31 255.00

1.07%

398.00 161.45
CIL Nova Petro 2018-02-13 38.75

19.97%

56.40 20.75
CIL Securities 2018-02-10 29.60

0.17%

49.40 18.85
Cimmco 2018-02-14 98.75

5%

142.00 58.20
Cindrella Fin 2018-02-14 2.88

0%

2.88 2.61
Cindrella Hotel 2018-02-14 23.20

0%

28.80 15.90
Cineline India 2018-02-07 82.50

-0.66%

121.00 66.25
Cinerad Comm 2018-02-12 3.80

0%

5.75 3.61
Cinevista 2018-02-14 11.30

-2.16%

25.30 5.82
Cipla 2018-02-07 595.15

0.9%

663.00 479.00
Cistro Telelink 2018-02-12 0.20

0%

0.20 0.20
Citadel Realty 2018-02-02 85.95

5.2%

95.00 34.65
Citi Port Fin 2018-02-08 9.55

0%

10.05 5.42
Citizen Info 2018-01-25 3.82

0%

6.99 3.82
Citizen Yarns 2018-02-12 0.45

0%

2.15 0.36
Citurgia Bioche 2018-02-13 158.20

0%

220.50 133.00
City Online 2018-02-13 6.26

0%

7.35 2.83
City Union Bank 2018-02-07 170.90

0.41%

208.80 137.00
Cityman 2018-02-05 4.94

0%

8.35 4.28
CJ Gelatine 2018-02-03 9.73

0%

14.09 7.04
CL Educate 2018-02-02 239.00

0.34%

474.00 210.25
Clariant Chem 2018-02-13 574.00

-0.02%

725.10 553.50
Claris Life 2018-02-06 393.35

0.04%

425.70 308.00
Classic Elec 2018-02-14 15.50

-4.32%

Classic Filamen 2018-02-05 17.85

0%

17.85 10.00
Classic Global 2018-02-14 0.62

0%

5.20 0.32
Classic GlobeSe 2018-02-13 0.96

0%

1.22 0.96
Classic Leasing 2018-02-12 2.88

0%

3.02 2.50
Clio Infotech 2018-02-14 2.03

0%

2.31 1.00
CMI 2018-02-10 253.00

3.24%

308.00 161.10
CMI FPE 2018-02-09 925.45

2.83%

1389.00 470.10
CMS Infotech 2018-02-09 2.35

-3.29%

CNI Research 2018-01-31 3.39

2.73%

4.40 2.11
Coal India 2018-02-10 310.45

-0.51%

332.10 234.00
Coastal Corp 2018-02-13 88.30

0%

88.30 36.05
Coastal Roadway 2018-02-12 19.90

0%

34.55 18.05
Cochin Malabar 2018-02-09 51.45

5%

51.80 27.40
Cochin Minerals 2018-02-07 144.90

4.06%

214.00 77.00
Cochin Shipyard 2018-02-05 527.95

0.9%

598.90 435.00
Coffee Day 2018-02-08 320.35

2.09%

374.60 204.65
Colgate 2018-02-05 1049.90

0.46%

1175.50 886.00
Colinz Labs 2018-01-31 15.00

0%

21.65 13.50
Combat Drugs 2018-02-14 27.40

0%

27.40 7.46
Comfort 2018-02-08 1.27

0%

1.93 0.56
Comfort Comm 2018-02-08 12.03

-1.88%

39.50 11.20
Comfort Fincap 2018-02-08 15.80

0%

16.90 13.65
Commercial Eng 2018-02-02 16.50

2.17%

24.00 10.00
Commex Tech 2018-02-10 0.73

-3.95%

1.45 0.40
Competent Auto 2018-02-09 270.50

1.29%

334.95 161.20
Compuage Info 2018-01-31 49.75

4.96%

64.85 21.35
Compucom Soft 2018-02-08 13.13

-0.15%

21.90 10.56
Computer Point 2018-01-30 1.14

-5%

2.10 0.75
Conart Engineer 2018-02-09 44.95

-1.86%

64.90 29.00
Concord Drugs 2018-02-13 27.55

4.36%

63.50 25.75
Concord Drugs 2018-02-14 27.55

4.36%

63.50 25.75
Concrete Credit 2018-02-13 9.13

0%

9.80 9.13
Confidence Fin 2018-02-13 4.90

-2%

5.39 0.53
ConfidencePetro 2018-02-14 32.45

2.85%

39.20 7.60
Consecutive Inv 2018-02-08 49.99

0%

49.99 10.00
Consol Finvest 2018-02-14 34.85

-9.01%

Container Corp 2018-01-24 1324.00

-0.77%

1500.00 922.40
Containerway 2018-02-12 12.50

0%

86.85 9.35
Contech Soft 2018-02-08 1.27

4.96%

1.92 1.16
Contil India 2018-01-31 8.76

-2.77%

10.20 5.46
Continent Chem 2018-02-14 6.43

4.89%

6.43 4.18
Continent Petro 2018-02-14 44.00

0%

48.00 14.75
Continental Sec 2018-02-12 6.50

0%

6.50 6.50
ContinentContro 2018-02-03 4.41

5%

9.72 3.85
Control Print 2018-01-31 459.95

3.56%

554.00 244.20
Coral India Fin 2018-01-24 37.50

-1.32%

315.50 30.50
Coral Labs 2018-01-25 590.00

0.67%

1190.00 570.00
Coral Newsprint 2018-01-27 3.77

-4.8%

Cords Cable Ind 2018-02-14 99.30

0.71%

153.50 74.15
Coromandel Agro 2018-02-12 2.58

0%

2.58 2.58
Coromandel Engg 2018-01-25 52.50

1.16%

68.30 37.50
Coromandel Int 2018-01-31 551.00

6.17%

588.00 308.00
Corp Courier 2018-02-13 21.50

4.88%

24.85 10.32
Corporate Merch 2018-02-12 16.00

0%

16.00 14.45
Corporation Bk 2018-02-12 33.30

1.37%

64.70 31.25
Cosboard Ind 2018-02-12 37.55

-2.72%

53.60 30.70
Cosco India 2018-02-12 326.05

-2.35%

442.90 212.50
Cosmo Ferrites 2018-02-07 24.80

0%

36.55 14.55
Cosmo Films 2018-02-05 290.95

1.7%

468.80 285.10
COSYN 2018-02-09 89.00

8.14%

168.00 66.40
Country Club 2018-02-13 13.80

0.36%

22.00 11.68
Country Condos 2018-02-13 4.18

4.76%

5.08 2.55
Coventry Coil 2018-02-13 3.55

0%

6.46 2.25
Cox & Kings 2018-02-14 240.50

2.1%

305.50 184.10
Crane Infra 2018-02-12 7.36

0.14%

11.39 5.80
Cranes Software 2018-02-14 3.67

4.86%

6.52 0.84
Cranex 2018-02-12 18.00

-4.76%

24.95 11.30
Cravatex 2018-02-12 384.95

-3.76%

538.25 194.00
Crazy Infotech 2018-02-14 0.20

0%

0.22 0.19
CRB Share Custo 2018-02-13 0.00

0%

Creative Cast. 2018-02-03 196.90

0%

196.90 44.85
Creative Eye 2018-02-09 3.68

4.84%

5.65 3.38
Creative Merch 2018-02-14 35.50

0%

218.50 35.50
Crescent Leasin 2018-01-09 65.50

7.2%

314.00 49.65
Cressanda Sol 2018-02-14 2.65

0%

3.00 2.60
Crest Ventures 2018-02-13 219.85

0.78%

295.00 116.00
Crestchem 2018-01-30 13.00

4%

14.70 12.00
Crimson Metal 2018-02-14 7.11

0%

7.47 6.79
CRISIL 2018-02-13 1919.30

-0.37%

2040.55 1752.45
Crown Tours 2018-01-10 15.80

0%

43.00 8.20
CSL Fin 2018-01-17 610.00

2.35%

785.00 260.95
CSL Fin 2018-01-25 610.00

2.35%

785.00 260.95
Cubex Tubings 2018-02-13 25.70

4.9%

43.90 11.00
Cubical Fin Ser 2018-02-12 1.19

0%

1.36 1.01
Cummins 2018-02-01 819.55

0.08%

1096.20 767.05
Cupid 2018-02-06 298.00

12.58%

423.45 251.05
Cupid Trades 2018-02-14 16.30

0%

167.00 15.00
Cura Tech 2018-02-14 4.97

0%

17.31 3.46
Cybele Ind 2018-02-14 7.28

4.9%

11.33 4.90
Cyber Media 2018-02-01 15.50

-1.59%

19.85 7.23
Cybermate Info 2018-02-09 3.24

-1.22%

5.40 2.43
Cybertech 2018-02-13 71.70

2.58%

93.50 48.00
Cyient 2018-01-18 623.90

-0.01%

685.00 435.05
D & H India 2018-02-14 26.50

-1.3%

38.75 16.00
D-Link India 2018-02-09 108.60

3.04%

154.00 85.10
Dabur India 2018-01-31 329.05

0.63%

368.00 265.05
Dai-Ichi Karkar 2018-02-05 470.00

1.51%

549.40 340.00
Daikaffil Chem 2018-02-12 68.15

-0.58%

94.00 55.50
Dalal Street 2018-02-14 128.00

1.99%

140.55 90.95
Dalmia Bharat 2018-02-07 2713.70

-0.91%

3348.95 1842.40
Dalmia Industri 2018-02-14 10.00

0%

10.00 10.00
Dalmia Sugar 2018-02-02 106.20

-0.47%

193.35 98.75
Damodar Ind 2018-02-14 131.15

-0.98%

157.00 73.50
Danlaw Tech 2018-01-23 68.65

0.59%

100.15 41.00
Darjeeling Rope 2018-02-07 15.45

4.75%

18.60 10.65
Datamatics Glob 2018-02-13 128.15

1.75%

152.80 93.00
Datasoft Appl 2018-01-31 0.57

3.64%

1.18 0.47
Daulat Sec 2018-02-12 9.20

0%

10.71 4.66
Dazzel Confi 2018-02-07 0.19

0%

0.21 0.19
DB (Int) Stock 2018-01-25 9.20

0%

13.55 8.95
DB Corp 2018-01-18 330.00

1.77%

395.20 314.40
DB Realty 2018-02-14 58.15

4.87%

85.95 32.25
DCB Bank 2018-01-17 164.90

1.48%

213.00 150.70
DCM 2018-02-08 98.50

4.4%

153.00 92.50
DCM Financial 2018-02-12 2.66

-4.66%

4.08 1.91
DCM Shriram 2018-01-20 570.65

4.5%

628.05 270.35
DCM Shriram Ind 2018-02-13 251.75

2.17%

385.00 228.00
DCW 2018-02-09 36.70

3.23%

55.35 29.90
De Nora India 2018-01-29 589.90

4.38%

633.15 217.15
Deccan Bearings 2018-02-14 27.25

0%

27.25 14.25
Deccan Cements 2018-02-09 586.00

3.25%

1279.90 500.00
Deccan Gold 2018-02-13 34.90

-1.27%

55.00 30.50
Deccan Poly 2018-02-14 3.00

0%

3.80 2.53
Decillion Fin 2018-02-08 11.00

0%

20.25 10.80
Deco Mica 2018-02-13 35.10

0%

35.10 18.00
Decorous Invest 2018-02-12 14.96

0%

14.96 14.96
Dee-Kartavya 2018-02-14 90.10

0%

115.25 9.99
Deep Diamond 2018-02-13 13.75

0%

19.80 13.50
Deep Industries 2018-02-09 191.90

0.05%

343.70 187.00
Deepak Fert 2018-02-08 347.70

4.92%

499.80 233.00
Deepak Nitrite 2018-01-18 258.45

2.64%

298.80 107.00
Deepak Spinners 2018-02-13 89.25

-3.93%

114.15 76.10
Deepti Alloy 2018-01-31 25.30

0.2%

27.55 17.50
Delta Corp 2018-01-15 365.80

4.62%

401.30 136.90
Delta Ind. Reso 2018-02-06 8.90

0%

33.50 7.01
Delta Leasing 2018-02-13 2.70

0%

4.88 2.31
Delta Magnets 2018-02-12 61.20

-4%

78.95 35.00
Delton Cables 2018-02-13 27.85

1.83%

32.00 21.75
Deltron 2018-02-14 15.75

5%

15.75 15.75
Den Networks 2018-01-16 103.70

0.88%

149.55 65.00
Dena Bank 2018-02-14 20.85

0.72%

50.00 19.85
Denis Chem Lab 2018-02-14 96.00

-2.14%

188.85 85.10
Desh Rakshak 2018-02-14 7.13

0%

7.50 7.13
Devhari Exports 2018-02-14 9.55

0%

11.94 6.85
Devine Impex 2018-02-14 3.80

0%

8.35 2.89
Devinsu Trad 2018-02-10 8.60

0%

Devki Leasing 2018-02-13 1.20

0%

2.39 1.20
Dewan Housing 2018-01-22 577.05

4.42%

677.85 320.30
DFM Foods 2018-02-02 1700.00

2.35%

2089.45 1122.00
Dhabriya Poly 2018-02-12 130.15

-5%

200.00 119.70
Dhampur Sugar 2018-01-31 201.00

3.5%

330.85 174.95
Dhampure Specia 2018-02-12 16.60

1.53%

23.80 13.00
Dhan Jeevan 2018-02-14 34.50

-2.54%

61.70 29.85
Dhanada Corp 2018-02-14 4.95

4.87%

5.60 3.00
Dhanalaxmi Cote 2018-02-12 18.00

0%

18.00 17.15
Dhanlaxmi Bank 2018-02-08 23.20

1.31%

44.70 22.40
Dhanlaxmi Fabri 2018-02-01 34.45

4.71%

47.75 26.75
Dhanlaxmi Roto 2018-02-12 55.90

0%

55.90 15.00
Dhanleela 2018-02-12 28.25

0%

61.45 28.25
Dhanuka Agritec 2018-02-14 643.60

2.37%

940.00 620.60
Dhanvarsha Finv 2018-02-14 29.55

0.51%

29.70 15.90
Dhar Textile 2018-02-14 2.41

0%

6.82 2.41
Dharamsi Morarj 2018-02-14 103.05

-1.9%

148.00 90.55
Dharani Finance 2018-02-09 12.60

-3.08%

17.47 4.56
Dharani Sugars 2018-02-13 23.00

3.37%

43.40 20.80
Dhenu Buildcon 2018-02-14 2.77

0%

3.00 2.77
Dhoot Ind Fin 2018-02-12 77.95

7.89%

97.05 33.00
DHP 2018-01-13 500.00

-1.63%

648.00 317.50
Dhruv Estates 2018-01-18 31.20

0%

33.00 22.00
Dhruva Capital 2018-02-13 6.75

0%

7.32 6.75
Dhunseri Invest 2018-02-08 424.00

2.66%

542.00 160.00
Dhunseri Petro 2018-02-14 164.10

4.26%

196.00 71.25
Dhunseri Tea 2018-02-14 330.20

1.27%

513.00 255.05
Dhyana Finstock 2018-02-14 135.30

0%

406.00 135.30
Diamant Infra 2018-02-13 0.70

0%

1.45 0.58
Diamines Chem 2018-01-24 105.60

-0.42%

123.30 52.00
Diamond Info 2018-02-14 1.52

0%

3.04 1.20
Diamond Power 2018-02-14 13.75

0.73%

44.50 13.50
Diana Tea 2018-02-12 23.75

2.37%

33.20 17.10
DIC India 2018-02-06 532.00

3.28%

635.00 432.65
Digjam 2018-02-02 12.54

1.37%

22.50 10.40
DIL 2018-02-06 3321.45

1.18%

3321.45 590.00
Diligent Ind 2018-02-13 17.50

0%

27.60 11.20
Diligent Ind 2018-01-31 17.50

0%

27.60 11.20
Diligent Media 2018-01-31 7.91

-0.75%

14.40 7.50
Dilip Buildcon 2018-02-13 962.25

0.59%

1059.00 254.00
Dion Global 2018-02-14 35.25

4.6%

74.00 33.00
Disa India 2018-02-08 6190.00

0.75%

7500.00 4611.00
Dish TV 2018-02-06 74.25

-0.2%

110.95 68.00
Dishman Carboge 2018-01-24 328.15

-1.2%

396.55 275.00
Divinus Fabrics 2018-02-13 120.95

0%

280.00 120.50
Divis Labs 2018-01-27 1047.20

2.84%

1141.75 533.10
Divya Jyoti Ind 2018-02-10 6.65

0%

8.95 5.61
Divyashakti 2018-02-10 102.00

-2.86%

152.60 88.50
Dixon Technolog 2018-02-07 3283.80

0.71%

4490.85 2510.00
DJS Stock 2018-02-14 0.97

0%

1.36 0.56
DLF 2018-02-13 225.00

2.13%

273.95 139.50
Dolat Investmen 2018-01-23 10.64

0%

10.64 1.95
Dollar Ind 2018-02-12

%

Dollex Ind 2018-02-12 4.45

0%

5.13 2.21
Dolphin Medical 2018-02-14 1.25

-4.58%

2.22 0.92
Dolphin Offshor 2018-02-14 92.30

3.65%

158.00 72.80
Dolphin Offshor 2018-02-13 92.30

3.65%

158.00 72.80
Donear Ind 2018-02-14 62.35

0.48%

89.65 52.25
DQ Entertain 2018-02-14 14.50

-2.03%

25.85 11.50
Dr Agarwals Eye 2018-02-02 611.00

-4.3%

850.10 276.00
Dr Lal PathLab 2018-02-08 908.00

0.36%

996.00 717.65
Dr Reddys Labs 2018-01-25 2169.25

2.26%

2948.00 1901.65
Dredging Corp 2018-02-09 691.75

0.49%

920.00 440.25
DSJ Comm 2018-02-14 0.36

0%

0.90 0.31
Ducon Infratech 2018-02-14 31.95

-4.77%

64.70 27.25
Dugar Housing 2018-02-15 4.20

0%

4.20 4.00
Duke Offshore 2018-01-13 91.00

7.57%

171.00 82.55
Duncan Eng 2018-01-31 76.75

0%

140.80 70.10
Duro Pack 2018-02-14 19.00

2.15%

29.15 15.55
Dutron Polymers 2018-02-03 136.00

0.74%

176.40 110.25
Dwarikesh Sugar 2018-01-19 38.55

0.39%

759.20 37.25
Dwekam Industri 2018-02-14 3.48

0%

11.40 0.96
Dwitiya Trading 2018-02-13 159.30

-4.98%

323.00 159.30
Dynacons Sys 2018-02-13 38.55

4.76%

66.00 16.50
Dynamatic Tech 2018-02-14 1933.20

20%

2990.00 1600.00
Dynamic Archist 2018-01-29 12.50

0%

12.50 10.00
Dynamic Ind 2018-02-09 91.95

4.97%

117.60 56.25
Dynamic Micro 2018-02-14 9.75

0%

9.75 5.25
Dynamic Portfol 2018-02-14 1.65

0%

3.11 1.23
Dynavision 2018-02-12 84.00

3.9%

85.00 50.50
Dynemic Product 2018-02-09 202.30

1.84%

235.90 101.25
E-Land Apparel 2018-02-14 16.20

1.25%

27.90 13.50
East Buildtech 2018-02-13 6.98

0%

7.35 6.65
East Coast Stee 2018-02-13 66.80

0%

70.35 34.85
Eastern Silk 2018-02-14 4.73

-0.63%

9.19 2.00
Eastern Sugar 2018-02-14 1.08

0%

1.21 0.55
Eastern Treads 2018-02-14 101.90

0.49%

130.00 82.00
Easun Reyrl 2018-02-13 17.15

0.88%

38.25 15.30
ECE Industries 2018-02-14 140.00

0%

187.50 103.50
eClerx Services 2018-01-30 1338.25

-1.03%

1608.00 1141.65
Eco Recycling 2018-01-20 63.00

-0.08%

98.75 35.20
Econo Trade 2018-02-14 10.14

0%

47.15 3.43
Ecoplast 2018-02-13 145.00

-1.29%

163.50 78.20
ECS Biztech 2018-02-14 8.44

0%

28.80 8.44
Edelweiss 2018-01-23 259.85

0.7%

309.40 127.25
Educomp Sol 2018-02-02 6.00

-3.23%

11.80 4.39
Eduexel Info 2018-02-12 2.20

0%

3.05 1.27
Edynamics Sol 2018-02-12 3.13

-4.86%

15.45 2.85
Effingo Textile 2018-02-14 56.45

0%

110.25 56.45
Eicher Motors 2018-02-07 26717.35

-0.33%

33483.95 22990.00
EID Parry 2018-02-07 318.70

2.49%

391.95 270.00
EIH 2018-01-30 168.30

-1.03%

231.50 101.60
EIH Assoc Hotel 2018-01-31 564.80

-1.77%

635.00 300.00
Eimco Elecon 2018-02-06 490.30

-0.33%

700.00 458.00
Ekam Leasing 2018-02-08 4.15

0%

7.42 4.15
El Forge 2018-02-13 4.30

0%

8.35 3.78
Elango Ind 2018-02-01 3.29

-4.91%

5.40 2.71
Elantas Beck 2018-02-27 2118.00

1.59%

2395.00 1726.00
Elcid Investmen 2018-01-29 5.35

0%

5.35 3.00
Eldeco Housing 2018-02-13 2000.00

0.96%

2694.00 565.05
Elder Projects 2018-02-23 20.15

0%

33.05 20.15
Elecon Eng 2018-02-07 90.40

10.51%

113.50 45.00
Electrex 2018-02-14 4.45

4.71%

Electrosteel 2018-02-02 32.00

2.24%

44.60 23.50
Electrosteel St 2018-02-12 3.40

4.94%

7.20 2.71
Electrotherm 2018-02-13 156.00

0.13%

308.80 125.05
Elegant Flori 2018-02-13 4.66

0%

6.56 4.30
Elegant Marble 2018-02-13 193.95

2.08%

210.00 103.00
Elgi Equipments 2018-01-29 311.05

0.88%

350.00 199.00
Elixir Cap 2018-02-12 50.10

9.51%

55.00 31.40
Elnet Tech 2018-02-09 159.10

0.06%

204.00 105.30
Elpro Int 2018-02-12 50.90

4.2%

109.90 40.50
Elque Polyester 2018-02-14 10.20

-7.69%

EMA India 2018-02-07 25.20

0%

26.50 18.50
Emami 2018-01-29 1070.00

0.93%

1428.00 990.10
Emami Infra 2018-02-14 299.55

2.36%

406.00 60.00
Emami Paper 2018-02-13 195.00

0.13%

269.00 95.00
Emco 2018-02-13 17.60

-0.85%

33.55 16.85
Emed.com Techno 2018-02-14 4.44

-4.93%

15.10 4.44
Emerald Leasing 2018-02-12 37.90

0%

50.00 36.10
Emgee Cables 2018-02-14 20.10

-0.99%

24.00 13.08
Emkay Global 2018-01-29 204.15

0.47%

320.70 63.30
Emmbi Ind 2018-02-07 200.00

0%

264.10 128.00
Emmessar Biotec 2018-02-08 32.50

1.72%

36.35 17.40
Emmsons Intl 2018-02-14 3.23

0%

8.91 3.23
Empee Distiller 2018-02-12 44.30

3.5%

71.85 35.25
Empee Sugars 2018-02-12 4.15

3.49%

7.45 3.61
Empire Ind 2018-02-09 2090.00

0.51%

2598.00 1560.55
Empower India 2018-02-14 0.49

0%

0.50 0.49
Enbee Trade 2018-02-08 98.95

0%

101.00 87.00
Encore Software 2018-02-12 7.10

0%

7.99 3.66
Endurance Techn 2018-02-14 1275.85

0.67%

1397.00 682.95
Energy Dev 2018-02-09 24.30

0.83%

45.00 14.35
EngineersInd 2018-01-30 170.40

4.41%

206.20 140.95
Enkei Wheels 2018-01-23 380.00

-0.47%

467.90 158.00
Ennore Coke 2018-02-14 2.27

0%

8.49 2.16
Ent Network Ind 2018-02-05 700.35

0%

1008.00 664.00
Enterprise Intl 2018-01-31 13.75

-2%

14.60 5.24
Envair Electro 2018-01-29 17.15

0%

40.35 15.45
Eon Electric 2018-02-14 98.60

4.84%

140.40 60.15
EPC Industrie 2018-01-30 156.50

0.48%

215.00 131.55
EPIC Energy 2018-02-14 8.85

0%

11.70 6.20
Epsom Prop 2018-02-14 5.19

0%

6.43 4.30
Equitas Holding 2018-01-31 141.20

1.58%

183.50 129.60
Era Buildsys 2018-02-10 9.19

0%

11.08 6.40
Era Infra Eng 2018-02-10 1.43

0%

4.67 1.40
Eris Life 2018-02-12 732.05

-0.27%

830.95 510.50
Eros Intl 2018-02-08 202.10

0.65%

308.40 171.35
ERP Soft System 2018-02-13 69.50

0%

74.00 69.50
Esaar (India) 2018-02-12 2.95

0%

4.90 0.49
Esab India 2018-02-07 805.00

2.99%

1075.00 551.00
Escorts 2018-01-31 880.00

1.08%

921.90 421.10
Escorts Finance 2018-02-06 3.94

0%

12.83 3.58
Esha Media 2018-02-09 7.61

0%

8.70 4.50
Eskay Knit 2018-02-08 0.30

0%

0.36 0.20
ESS DEE 2018-02-14 63.80

1.03%

93.00 28.00
Essar Sec 2018-02-12 6.45

-0.77%

29.50 5.64
Essar Shipping 2018-02-14 25.25

0.6%

35.85 23.15
Essel Propack 2018-02-01 270.00

-0.44%

317.00 226.10
Ester Ind 2018-02-13 66.75

4.95%

77.50 30.00
ETT 2018-02-14 20.75

0%

20.75 16.50
Eureka Ind 2018-02-09 3.00

0%

3.00 2.90
Euro Ceramics 2018-02-13 7.01

-0.71%

15.08 5.80
Euro Leder 2018-02-12 20.00

0%

29.45 12.65
EuroMult 2018-02-13 1.92

4.92%

3.93 1.30
Eurotex 2018-02-10 37.20

0%

51.00 26.95
Eveready Ind 2018-02-05 383.70

0.55%

465.00 228.00
Everest Ind 2018-01-24 546.85

0.96%

636.90 187.30
Everest Kanto 2018-02-13 52.90

0.47%

77.75 30.00
Everest Market 2018-02-13 4.55

0%

7.55 4.32
Everest Organic 2018-02-12 139.75

2.76%

183.65 65.05
Evergreen Tex 2018-02-14 11.88

0%

11.88 11.88
Everlon Synth 2018-01-27 16.90

0%

22.77 1.27
Excel 2018-02-07 823.75

0.04%

968.60 343.30
Excel Castronic 2018-02-22 0.99

0%

3.79 0.71
Excel Castronic 2018-01-04 0.99

0%

3.79 0.71
Excel Crop Care 2018-02-08 3337.90

-2.05%

3940.00 1630.00
Excel Glasses 2018-02-12 0.92

0%

1.91 0.77
Excel Glasses 2018-01-22 0.92

0%

1.91 0.77
Excel Realty 2018-02-12 26.90

-4.95%

135.90 26.90
Exdon Trading 2018-02-06 270.40

0%

381.45 14.35
Exide Ind 2018-01-31 209.75

1.33%

249.70 192.85
ExplicitFinance 2018-02-14 2.62

0%

5.25 2.37
Expo Gas Cont 2018-02-14 10.99

3.19%

14.29 8.10
Extol Comm 2018-02-14 35.95

0%

9.00 1.90
F Mec Intl. 2018-01-15 3.05

0%

10.00 3.05
Facor Alloys 2018-02-12 3.24

0.93%

6.24 2.95
Fairchem Spec 2018-02-12 414.00

2.2%

595.00 370.00
Fairdeal Fila 2018-02-12 69.40

9.98%

69.40 26.75
Faze Three Exp 2018-02-09 72.60

0.55%

157.65 69.00
FCS Software 2018-02-14 0.36

2.86%

0.36 0.20
FDC 2018-02-07 287.95

1.19%

297.00 164.00
Fedders Elec 2018-02-14 73.20

-1.35%

96.25 59.25
Federal Bank 2018-01-15 94.85

5.51%

127.75 82.50
Federal-Mogul 2018-02-07 485.35

-0.6%

650.80 469.25
Fenoplast 2018-02-14 78.60

4.94%

88.55 43.75
Ferro Alloys 2018-02-08 9.95

-1.87%

25.19 7.00
Fervent Synergi 2018-02-08 21.75

8.75%

34.75 17.25
FGP 2018-02-07 1.35

0%

3.01 1.35
Fiberweb India 2018-02-07 155.80

1.37%

389.00 145.00
Ficom Industrie 2018-02-09 37.80

5%

44.10 24.80
FIEM Ind 2018-02-13 871.00

1.14%

1084.80 821.40
Filatex Fashion 2018-02-14 3.25

6.56%

4.85 2.86
Filatex India 2018-01-25 201.15

-1.37%

251.35 67.00
Filmcity Media 2018-02-14 0.81

0%

0.90 0.50
Filtron Enginee 2018-02-14 7.00

0%

10.50 6.65
Fine-line Circ 2018-02-10 12.32

0%

15.48 7.60
Fineotex Chem 2018-02-14 70.05

4.94%

106.05 23.50
Finkurve Fin 2018-02-05 51.30

0%

53.00 24.50
Finolex Cables 2018-02-12 703.80

1.46%

750.00 432.25
Finolex Ind 2018-02-12 650.00

4.02%

752.80 525.00
First Custodian 2018-02-12 27.10

0%

29.75 11.05
First Financial 2018-02-13 21.40

0%

24.50 7.10
First Winner 2018-02-12 1.99

4.74%

3.42 1.59
Firstobject Tec 2018-02-14 14.15

2.91%

20.10 13.10
Firstsource Sol 2018-02-07 51.75

3.19%

52.45 30.40
Fischer Inorg 2018-02-13 1.64

0%

2.01 1.57
Five X Tradecom 2018-02-01 0.97

0%

1.05 0.55
Flag Finin 2018-01-31 7.75

0%

10.00 3.49
Flex Foods 2018-02-06 132.90

8.85%

169.15 88.00
Flexituff Intl 2018-02-13 71.90

0%

220.00 68.00
Flora Corporati 2018-01-25 13.05

1.64%

19.10 6.00
Flora Textiles 2018-01-31 7.10

0%

8.15 7.00
Florence Invest 2018-02-09 2073.95

1.17%

2430.00 561.35
Fluidomat 2018-02-09 189.00

0.03%

237.95 160.00
Focus Ind 2018-02-13 2.91

0%

3.55 1.46
Fomento Resorts 2018-02-10 135.30

-4.04%

180.00 116.20
Foods and Inns 2018-02-08 1474.00

1.06%

1667.60 890.00
Forbes Gokak 2018-01-24 3303.25

-0.36%

5290.00 1390.00
Force Motors 2018-01-23 2960.40

5.13%

4810.00 2808.00
Fortis Health 2018-02-13 159.95

9.33%

230.90 106.65
Fortis Malar 2018-01-23 70.55

17.58%

91.95 54.65
Fortune Fin Ser 2018-02-05 246.05

-0.34%

394.00 215.60
Fortune Intl 2018-02-14 23.00

0%

23.20 20.95
Foseco India 2018-02-01 1600.35

1.21%

2336.15 1282.00
Foundry Fuel 2018-02-14 4.59

0%

5.40 3.00
Fourth Gen Info 2018-02-10 1.96

0%

4.48 1.60
Franklin Ind 2018-02-14 11.40

0%

25.50 11.35
Fraser and Comp 2018-02-14 5.60

4.67%

12.81 5.09
Fredun Pharmace 2018-02-12 142.70

0%

142.70 60.10
Freshtrop Fruit 2018-02-14 159.90

3.09%

218.00 85.00
Frontier Cap 2018-02-14 3.72

0%

3.72 3.72
Frontier Info 2018-02-14 2.45

0%

2.45 0.40
Frontier Spring 2018-02-14 187.65

3.47%

285.00 37.20
Frontline Sec 2018-01-15 70.00

0%

81.50 24.00
Frontline Sol 2018-02-14 10.44

1.85%

11.38 6.00
Frontline Trans 2018-02-14 12.00

0%

30.50 11.64
Fruition Vent 2018-02-12 12.98

0%

18.15 10.85
Funny Software 2018-02-13 7.24

-1.9%

14.69 4.95
Future Consumer 2018-02-08 61.30

1.74%

79.45 26.75
Future Ent 2018-02-12 41.70

0.36%

62.05 26.05
Future Life 2018-02-02 362.00

-0.41%

410.55 180.00
Future Market 2018-01-30 109.00

2.2%

200.55 50.05
Future Retail 2018-02-06 520.00

1.42%

660.00 234.00
Future Supply 2018-01-25 647.00

0.25%

750.00 645.00
Futuristic Sec 2018-02-14 11.00

0%

11.57 10.00
Futuristic Sol 2018-02-07 38.00

-2.56%

54.75 24.50
G-Tech Info 2018-02-10 1.90

0%

3.10 1.90
G.D. Trading 2018-02-14 0.00

0%

Gabriel India 2018-02-13 153.50

-0.36%

222.70 111.00
Gaekwar Mills 2018-02-14 66.85

4.95%

Gagan Gases 2018-01-18 8.51

-0.47%

11.21 4.20
Gagan Polycot 2018-01-16 3.97

4.75%

4.72 1.76
GAIL 2018-02-12 458.35

-1.63%

518.00 347.00
Gajanan Sec 2018-02-14 10.26

0%

24.95 10.26
Gajra Bevel Gea 2018-02-13 2.39

0%

3.45 1.90
Gala Print City 2018-02-12 347.35

0.42%

357.00 93.75
Galada Finance 2018-02-10 20.25

0%

24.70 12.85
Galada Telecom 2018-02-10 8.75

0%

10.80 5.01
Galaxy Agrico 2018-02-13 35.25

4.91%

35.25 22.55
Galaxy Agrico 2018-02-12 35.25

4.91%

35.25 22.55
Galaxy Bearings 2018-02-12 41.15

0%

41.15 9.61
Galaxy Commerci 2018-02-14 10.00

0%

10.00 10.00
Galaxy Con 2018-01-31 2.05

-48.75%

Galaxy Ent 2018-02-07 22.00

-2.22%

30.10 11.90
Gallantt Ispat 2018-01-15 294.10

5%

493.00 173.55
Gallantt Metal 2018-01-15 45.30

3.66%

62.00 33.95
Gallops Ent 2018-02-12 6.53

-4.95%

Gammon India 2018-02-28 4.89

0%

13.70 4.85
Gammon Infra 2018-02-14 3.11

-0.64%

5.41 2.66
Gandhi Spl Tube 2018-02-06 409.75

0.68%

444.95 280.00
Ganesh Benzo 2018-02-02 90.40

-0.82%

108.35 31.95
Ganesh Forgings 2018-02-12 1.56

0%

2.27 0.94
Ganesh Foundry 2018-02-12 0.00

0%

Ganesh Holdings 2018-02-12 0.00

0%

Ganesh Housing 2018-02-14 153.70

6.77%

189.65 74.65
Ganesha Ecosph 2018-02-13 339.25

-0.04%

480.00 201.55
Ganga Papers 2018-02-13 61.65

0%

61.65 9.53
Ganges Securiti 2018-02-05 99.00

-2.37%

127.75 56.10
Gangotri Cement 2018-02-14 1.00

0%

Gangotri Textil 2018-01-19 1.15

0%

1.27 0.76
Ganon Trading 2018-02-06 3.15

0%

3.15 1.88
Garbi Finvest 2018-02-13 21.60

0%

21.60 21.60
Garden Silk 2018-02-02 38.00

-1.94%

53.60 27.00
Garg Furnace 2018-02-15 10.61

0%

15.12 8.26
Garnet Construc 2018-02-14 29.50

3.33%

50.30 11.70
Garnet Intl 2018-01-24 1091.05

1.11%

1997.00 475.00
Garodia Chemica 2018-02-14 4.85

0%

30.45 4.85
Garuda Clays 2018-02-07 31.65

4.98%

42.45 24.60
Garware Marine 2018-02-12 4.14

0%

13.23 3.95
Garware Poly 2018-02-08 171.35

-2.17%

265.90 118.30
Garware Synth 2018-02-14 11.88

0%

12.30 6.01
Garware Wall 2018-02-13 920.95

0.02%

1089.00 655.00
Gateway Distri 2018-02-14 200.60

1.39%

292.00 192.00
Gati 2018-02-07 113.30

1.16%

154.45 101.60
Gaurav Mercant 2018-02-12 24.50

0%

39.45 11.15
Gayatri Bio 2018-02-14 9.50

5.56%

23.40 5.70
Gayatri Project 2018-02-07 212.85

-0.21%

237.55 130.40
Gayatri Sugars 2018-02-02 10.52

-2.14%

12.90 6.91
Gayatri Tissue 2018-02-13 54.05

4.95%

Gccl Constr 2018-01-23 3.00

-18.92%

GCCL Infrastruc 2018-01-30 0.00

0%

GDL Leasing 2018-02-13 7.57

4.99%

GE Power India 2018-01-31 840.00

3.59%

1048.00 560.00
GE Shipping 2018-02-09 379.05

-1.08%

482.40 360.50
GE T&D India 2018-02-07 410.35

0.28%

472.50 277.05
GEE 2018-02-14 47.45

3.38%

69.60 37.65
GeeCee Ventures 2018-02-06 143.50

-1.24%

193.80 106.75
Geefcee Fin 2018-01-31 13.50

0%

18.00 13.00
Geep Industrial 2018-01-18 647.10

-0.75%

826.40 125.00
Geetanjali Cred 2018-02-14 1.80

0%

6.23 1.32
Gem Spinners 2018-02-12 2.60

0%

2.60 2.60
Gemini Comm 2018-02-14 1.56

-4.88%

2.25 1.00
Gemstone Inv 2018-02-09 0.95

0%

1.01 0.44
General Insuran 2018-02-12 738.10

1.6%

895.00 717.10
Generic Eng 2018-02-08 217.40

-0.28%

221.90 99.00
Genesys Int 2018-02-14 270.85

1.5%

390.00 144.90
Gennex Labs 2018-02-14 4.58

2.46%

7.89 3.30
Genomic Valley 2018-02-03 10.00

0%

10.00 10.00
Genus Paper 2018-01-30 14.60

4.66%

16.70 4.16
Genus Power 2018-01-24 66.90

0.15%

86.00 36.50
Geojit Fin 2018-01-24 98.30

2.56%

147.00 41.00
GG Auto Gears 2018-02-01 4.90

3.81%

GG Dandekar 2018-01-22 73.00

-1.48%

97.95 50.00
GI Engineering 2018-02-14 4.42

4.99%

5.09 3.19
GIC Housing Fin 2018-01-30 399.80

1.38%

623.20 295.15
Gilada Finance 2018-02-13 36.00

0.42%

62.70 11.00
Gillanders Arbu 2018-02-13 73.70

1.66%

101.50 58.75
Gillette India 2018-02-09 6659.85

0.08%

7196.90 4025.00
Gini Silk Mills 2018-02-10 189.90

-10%

482.00 189.90
Ginni Filaments 2018-02-13 34.85

3.11%

65.30 27.95
Girdhari Sugar 2018-02-14 11.17

-4.94%

15.50 8.11
Gita Renewable 2018-02-14 7.95

0%

18.95 7.47
GK Consultants 2018-02-08 7.02

0%

8.17 2.53
GKB Ophthalmics 2018-02-08 111.00

-5.93%

165.95 105.00
GKW 2018-01-31 6.15

0.33%

Glance Fin 2018-02-14 37.45

4.9%

46.30 16.55
GlaxoSmith Con 2018-02-12 6784.00

0.38%

6888.45 4856.05
GlaxoSmithKline 2018-02-02 2397.70

0.09%

2770.00 2309.05
Glenmark 2018-02-08 533.80

1.79%

944.10 517.40
Glittke Granite 2018-02-08 2.80

-2.78%

4.67 1.73
Global Cap Mkts 2018-02-06 4.41

0%

9.21 2.82
Global Infra 2018-02-14 81.65

-1.98%

120.65 8.82
Global Land 2018-02-14 1.70

0%

1.70 1.70
Global Offshore 2018-02-12 30.50

-2.24%

60.50 30.00
Global Vectra 2018-02-09 140.45

1.01%

203.45 101.00
Globe Commercia 2018-02-14 29.50

0%

31.00 24.00
Globe Industria 2018-02-13 10.00

0%

10.00 10.00
Globus Constr 2018-02-12 12.16

0%

24.15 11.92
Globus Corp 2018-02-08 0.14

0%

0.25 0.08
Globus Spirits 2018-02-14 132.00

2.09%

178.05 62.05
Gloster 2018-01-17 666.60

0.54%

793.90 485.00
GM Breweries 2018-01-04 918.50

1.02%

1212.00 389.00
GMM Pfaudler 2018-02-06 718.80

3.31%

884.80 501.85
GMR Infra 2018-02-13 18.75

6.53%

25.00 14.20
GNA Axles 2018-01-19 419.00

1.15%

475.00 188.50
GNFC 2018-01-22 450.70

1.34%

548.50 253.10
Goa Carbon 2018-01-06 969.75

5%

1215.40 103.15
GOCL Corp 2018-02-09 555.10

-0.19%

700.00 330.00
Godavari Drugs 2018-02-13 34.00

-3%

47.90 30.00
Godawari Power 2018-01-20 495.80

1.86%

623.00 88.40
Godfrey Phillip 2018-02-13 876.20

0.89%

1375.80 826.00
Godrej Agrovet 2018-02-07 583.95

0.56%

635.00 524.00
Godrej Consumer 2018-01-30 1045.35

0.54%

1956.20 860.65
Godrej Ind 2018-02-14 547.85

0.91%

699.70 474.00
Godrej Prop 2018-02-02 785.90

1.24%

910.00 345.00
Goenka Business 2018-02-14 79.35

0%

98.50 79.35
Goenka Diamond 2018-02-14 0.60

-4.76%

0.80 0.24
Gogia Capital 2018-01-29 23.75

-4.81%

28.85 23.75
Gokak Textiles 2018-02-07 50.00

0.91%

66.75 32.25
Gokaldas Export 2018-02-03 96.55

2.82%

142.60 52.00
Gokul Agro 2018-02-14 25.00

3.09%

35.10 19.95
Gokul Refoils 2018-02-07 17.05

-2.57%

34.00 16.80
Golconda Engine 2018-02-08 0.00

0%

Gold Coin Healt 2018-02-13 7.28

0%

20.45 7.28
Gold Line 2018-02-12 10.08

0%

19.15 10.08
Gold Rock Inves 2018-02-14 8.66

4.97%

Goldcrest Fin 2018-02-02 58.70

0%

84.45 27.15
Golden Capital 2018-02-14 30.65

0%

45.00 26.20
Golden Carpe 2018-02-08 5.16

0%

7.35 3.17
Golden Crest Ed 2018-02-14 15.17

0%

15.17 10.00
Golden Goenka 2018-02-14 8.77

-2.56%

13.70 5.73
Golden Legend 2018-02-06 109.80

0%

356.00 109.80
Golden Tobacco 2018-02-09 66.50

0%

86.05 48.00
Goldiam Inter 2018-02-13 72.90

1.25%

99.30 69.25
Goldstone Infra 2018-02-13 195.85

0.54%

248.70 46.20
Goldstone Tech 2018-02-14 13.40

-1.83%

19.65 7.20
Golechha Global 2018-02-13 12.57

0%

13.35 5.16
Golkonda Alum 2018-01-29 3.24

0%

4.76 2.09
Golkunda Diamon 2018-02-09 17.50

4.79%

26.40 15.20
Gontermann 2018-02-14 7.70

1.32%

10.60 6.00
Good Luck 2018-02-14 102.10

4.77%

142.50 71.90
Goodricke Group 2018-02-13 387.50

0.81%

545.00 221.10
Goodyear 2018-02-14 1200.00

0.59%

1258.45 699.00
Gopal Iron 2018-02-08 6.18

0%

17.30 6.18
Gopala Poly 2018-02-12 155.50

0.13%

180.00 52.20
Gorani Ind 2018-02-05 23.10

0%

23.10 8.84
Gothi Plascon 2018-01-16 16.70

0%

17.29 7.24
Govind Poy Oxyg 2018-02-09 0.00

0%

Govind Rubber 2018-02-12 17.45

0.58%

40.20 17.10
Gowra Leasing 2018-02-12 25.50

0%

28.40 19.05
Goyal Associate 2018-02-09 0.68

4.62%

GP Petroleums 2018-01-22 81.30

3.17%

103.60 70.40
GPT Infra 2018-02-08 177.35

-0.84%

294.10 121.00
GR Cables 2018-02-15 0.31

0%

0.84 0.31
Grand Foundry 2018-01-15 0.85

-22.73%

Grandeur Prod 2018-02-13 71.35

0%

71.35 12.50
Grandma Trading 2018-02-14 4.58

0%

10.87 4.58
Granules India 2018-02-08 117.90

4.2%

157.00 101.95
Graphite India 2018-01-30 620.95

2.25%

908.00 100.35
Grasim 2018-02-14 1131.05

1.86%

1331.75 976.65
Gratex Ind 2018-02-08 11.26

-4.98%

15.36 8.15
Grauer and Weil 2018-02-14 62.85

0.16%

85.50 36.60
Graviss Hosp 2018-02-02 19.50

0%

28.00 15.75
Gravita India 2018-01-30 149.15

-0.57%

193.85 45.65
Gravity India 2018-02-12 4.23

-4.94%

5.67 2.40
Greaves Cotton 2018-02-05 124.20

3.63%

178.00 112.70
Green Fire Agri 2018-02-14 0.59

0%

1.65 0.55
Greencrest Fin 2018-02-13 32.95

0%

73.00 32.95
Greenlam Ind 2018-02-06 1186.50

0%

1399.95 615.00
Greenply Ind 2018-02-07 347.80

1.5%

401.05 255.00
Greycells Edu 2018-02-12 41.80

0%

46.70 27.35
Grindwell Norto 2018-02-02 500.00

-2.54%

570.00 326.80
GRM Overseas 2018-02-14 277.35

9.99%

359.95 83.95
Gromo Trade 2018-02-13 480.00

0%

656.00 15.03
Grovy India 2018-02-02 31.95

0%

42.35 24.00
GRP 2018-02-01 1368.95

2.4%

1802.00 1110.00
GRUH Finance 2018-01-20 545.30

0.18%

713.55 362.15
GS Auto 2018-02-14 12.45

3.32%

19.00 11.00
GSFC 2018-02-12 128.40

1.99%

166.30 112.50
GSL Nova Petro 2018-02-14 0.98

-3.92%

2.36 0.98
GSL Securities 2018-01-31 1.26

0%

1.34 1.22
GSS Infotech 2018-02-13 46.10

-2.02%

54.75 19.00
GTL 2018-02-06 13.05

1.64%

20.10 12.34
GTL Infra 2018-02-13 5.07

-1.36%

8.60 4.62
GTN Industries 2018-02-09 16.80

-0.88%

26.25 14.80
GTN Textiles 2018-02-10 20.55

-4.86%

37.00 13.51
GTPL Hathway 2018-02-14 165.00

0%

190.30 126.60
GTV Engineering 2018-02-12 25.00

0%

37.00 17.20
Gufic Bio 2018-02-12 120.25

0.21%

144.30 54.15
Guj Alkali 2018-02-06 760.00

2.62%

932.35 370.00
Guj Amb Exports 2018-02-03 244.05

5.17%

281.00 100.00
Guj Auto Gears 2018-01-31 301.25

1.12%

382.00 218.10
Guj Borosil 2018-02-10 109.45

0.51%

174.75 76.00
Guj Containers 2018-02-10 14.95

-4.78%

18.23 9.98
Guj Cotex 2018-02-07 2.53

-4.89%

5.25 2.53
Guj Craft Ind 2018-02-14 52.40

2.44%

72.90 21.10
Guj Credit 2018-01-20 18.70

-4.83%

29.80 14.65
Guj Flourochem 2018-02-08 777.80

4.17%

959.00 500.00
Guj Heavy Chem 2018-01-31 295.25

2.98%

357.50 203.65
Guj Hotels 2018-02-02 123.40

0.16%

161.00 110.45
Guj Ind Power 2018-02-08 116.75

1.79%

150.55 100.00
Guj Inject Kera 2018-01-31 1.55

-1.27%

Guj Intrux 2018-01-29 108.10

-1.82%

123.95 57.50
Guj Investa 2018-02-12 3.74

0%

4.48 3.26
Guj Lease Fin 2018-01-30 1.65

0%

5.35 1.21
Guj Meditech 2018-02-08 4.10

0%

4.63 3.19
Guj Mineral 2018-02-09 140.65

1.66%

181.20 111.95
Guj NRE Coke 2018-02-14 0.93

0%

3.25 0.93
Guj Petrosynth 2018-02-11 23.65

0%

36.65 17.00
Guj Poly AVX 2018-01-30 16.49

1.48%

17.09 8.13
Guj Raffia Ind 2018-02-05 55.05

-1.78%

83.20 13.55
Guj Sidhee Cem 2018-02-09 31.70

1.12%

40.85 23.55
Guj Stat Fin 2018-02-09 3.36

0%

4.20 2.68
Guj State Petro 2018-02-08 199.55

-0.37%

235.50 152.00
Guj Terce Labs 2018-02-12 13.01

-0.38%

17.00 6.85
Guj Themis 2018-02-05 46.35

1.2%

67.80 40.00
Guj Toolroom 2018-02-12 11.70

0%

29.95 11.70
Gujarat Apollo 2018-02-13 215.15

2.31%

307.95 136.50
Gujarat Bitumen 2018-02-14 22.65

0%

33.40 20.00
Gujarat Gas 2018-02-02 852.00

-0.75%

973.95 614.40
Gujarat Metal 2018-02-14 28.35

-1.9%

37.20 14.80
Gujarat Natural 2018-02-14 24.85

4.85%

38.45 22.35
Gujarat Pipavav 2018-01-30 143.65

1.23%

179.00 126.25
Gujchem Distill 2018-02-12 105.00

0%

352.80 104.05
Gulf Oil Lubric 2018-02-06 984.10

0.34%

1098.50 675.00
Gulshan Chem 2018-01-30 2.84

4.8%

3.66 2.44
Gulshan Poly 2018-01-29 80.25

2.75%

113.95 73.60
Gupta Synthetic 2018-02-14 2.36

0%

5.79 2.36
GV Films 2018-02-14 0.79

1.28%

1.18 0.59
GVK Power 2018-02-14 17.50

4.48%

27.85 5.05
Gyan Developers 2018-01-24 6.59

0%

6.59 6.28
Gyscoal Alloys 2018-02-12 7.70

0%

14.39 5.45
Halder Venture 2018-02-13

%

Haldyn Glass 2018-02-08 41.60

2.72%

54.95 35.40
Hanung Toys 2018-02-12 3.50

4.17%

5.85 3.13
Hardcastle 2018-02-12 401.00

-4.98%

506.20 250.05
Hari Govind 2018-02-13 29.75

0%

Haria Apparels 2018-02-14 4.06

4.91%

4.54 2.53
Haria Exports 2018-02-14 4.07

0%

11.20 2.21
Harita Seating 2018-02-06 936.50

2.51%

1107.80 665.00
Hariyana Metals 2018-02-13 209.00

1.83%

Hariyana Ship 2018-02-12 97.00

4.86%

117.45 65.25
Harmony Capital 2018-01-30 5.55

0%

5.97 5.55
Harrisons Malay 2018-02-08 83.50

2.33%

124.90 69.80
Harsh Polymers 2018-02-08 1.50

0%

Haryana Capfin 2018-02-02 45.25

0%

75.00 21.30
Haryana Leather 2018-02-07 42.10

-4.21%

70.00 38.50
Hasti Finance 2018-02-14 6.84

0%

9.47 6.84
Hathway Bhawani 2018-02-02 3.00

-4.46%

5.07 3.00
Hathway Cable 2018-02-12 38.20

0.39%

49.45 27.05
Hatsun Agro 2018-01-16 774.95

0.9%

970.00 445.00
Havells India 2018-01-22 507.05

2.2%

592.70 396.40
Hawa Engineers 2018-02-14 64.05

2.97%

95.80 48.30
Hawkins Cooker 2018-02-01 2800.00

-1.72%

3290.00 2604.95
Hazoor 2018-02-09 0.93

0%

1.16 0.47
HB Estate Dev 2018-02-01 21.90

4.78%

38.10 8.56
HB Leasing 2018-01-29 3.11

0%

3.99 1.27
HB Portfolio 2018-02-01 35.30

0.86%

52.80 17.40
Hb Stockhol 2018-01-29 43.50

9.99%

58.75 15.60
HBL Power 2018-02-07 57.45

3.98%

76.40 39.50
HCKK Ventures 2018-02-08 47.85

-2.05%

49.35 38.05
HCL Info 2018-01-31 63.80

2.33%

69.55 40.10
HCL Tech 2018-01-19 954.90

1.47%

1041.50 796.50
HDFC 2018-01-29 1822.50

0.26%

1982.00 1361.00
HDFC Bank 2018-01-19 1875.75

1.12%

2014.00 1369.25
HDFC Life 2018-01-19 469.25

4.04%

493.75 307.65
HDIL 2018-02-14 49.95

0.81%

101.85 45.10
Healthcare Glob 2018-02-08 308.00

1.68%

352.00 215.45
Healthfore Tech 2018-02-08 15.99

0%

33.00 11.00
Healthy Invest 2018-01-31 3.20

4.92%

Heera Ispat 2018-02-14 1.91

0%

3.15 1.91
HEG 2018-01-31 2649.70

2.71%

3146.95 195.70
Heidelberg Cem 2018-02-08 155.10

1.74%

189.25 110.00
Helpage Fin 2018-02-12 12.50

0%

12.50 12.50
Hem Holdings 2018-02-12 0.00

0%

Hemang Resource 2018-02-10 10.00

0%

13.35 6.55
Hemkunta Ind 2018-02-14 7.40

-3.9%

Hemo Organic 2018-02-13 15.20

0%

23.55 10.45
Hercules Hoists 2018-02-14 128.50

0.74%

183.70 125.00
Heritage Foods 2018-02-06 678.00

-0.09%

1566.35 650.00
Hero Motocorp 2018-02-06 3498.65

0.47%

4200.00 3129.95
Hester Bio 2018-01-23 1580.00

0.14%

1949.80 716.00
Hexa Tradex 2018-01-24 53.30

0.66%

99.60 17.65
Hexaware Tech 2018-02-07 352.20

0.2%

394.60 199.75
HFCL 2018-02-09 28.25

1.62%

36.65 11.85
HICS Cements 2018-01-29 1.20

9.09%

High Energy 2018-02-10 486.00

3.54%

550.00 204.95
High Ground Ent 2018-02-14 11.70

1.83%

32.35 8.00
High Street Fil 2018-02-12 9.88

0%

29.45 8.56
Hikal 2018-02-08 231.20

2.35%

264.90 191.35
HIL 2018-01-24 1726.20

6.43%

1895.00 623.00
Hilton Metal 2018-02-12 33.25

2.15%

54.55 18.00
Him Fibres 2018-02-14 6.20

-4.62%

13.00 4.62
Himadri Special 2018-01-29 160.60

4.56%

197.00 42.05
Himalaya Granit 2018-02-14 57.75

5%

57.75 37.80
Himalya Intl 2018-01-22 37.00

4.96%

45.30 20.50
Himatsingka Sei 2018-02-09 355.00

0.65%

444.35 290.50
Hind Adhesives 2018-02-14 118.90

3.3%

150.00 56.00
Hind Agrigen 2018-02-13 5.05

-19.2%

Hind Aluminium 2018-02-14 126.90

2.3%

174.90 83.05
Hind Appliances 2018-02-14 2.10

-47.5%

Hind BioScience 2018-01-31 0.70

0%

2.51 0.37
Hind Commerce 2018-02-05 3.00

0%

3.00 3.00
Hind Composites 2018-02-14 445.00

2.06%

802.59 420.00
Hind Constr 2018-01-31 33.95

2.88%

48.00 31.90
Hind Copper 2018-01-31 74.35

1.5%

110.55 55.45
Hind Dorr-Olive 2018-02-14 4.70

1.08%

11.50 1.52
Hind Everest 2018-01-25 38.70

0%

51.50 38.70
Hind Flurocarbo 2018-02-10 14.00

0%

20.00 8.26
Hind Hardy 2018-02-12 100.00

0%

138.90 76.00
Hind Motors 2018-02-12 9.39

1.95%

14.85 6.97
Hind Nat Glass 2018-02-12 129.00

3.16%

193.60 74.20
Hind Org Chem 2018-02-09 24.00

2.13%

39.90 18.15
Hind Rectifiers 2018-02-13 137.95

1.62%

164.00 75.10
Hind Sanforiser 2018-02-09 17.85

0%

21.05 13.62
Hind Securities 2018-02-12 4.36

0%

9.65 4.36
Hind Syntex 2018-02-05 11.46

0%

15.36 5.42
Hind Tin Works 2018-02-14 105.45

0.62%

116.80 57.10
Hind Wires 2018-02-14 48.35

4.99%

58.00 37.50
Hind Zinc 2018-01-18 327.80

4.21%

330.60 226.75
Hindalco 2018-02-02 246.55

2.71%

283.95 179.30
Hindoostan Mill 2018-02-07 345.25

-0.07%

453.00 262.00
Hinduja Global 2018-02-08 840.00

0.63%

1042.00 490.65
Hinduja Venture 2018-02-12 778.00

1.43%

920.00 437.40
Hindustan Foods 2018-02-14 296.60

-5%

499.95 142.00
Hindustan Housi 2018-02-12 31.35

4.85%

Hindustan Media 2018-01-11 242.20

-1.2%

297.95 225.00
Hindustan Udyog 2018-02-13 3.10

0%

Hindusthan Urba 2018-01-31 1000.00

1.54%

1650.00 667.50
Hipolin 2018-02-13 31.45

0%

52.00 25.85
Hira Auto 2018-02-14 12.00

-1.64%

Hisar Metal 2018-02-12 87.50

1.69%

130.10 40.00
Hisar Spinning 2018-02-14 21.40

0%

21.40 7.46
Hit Kit Global 2018-02-14 0.35

0%

0.35 0.26
Hitech Corp 2018-02-14 156.10

1.27%

235.80 149.60
Hittco Prec 2018-02-14 3.86

0%

7.32 3.86
HMT 2018-02-12 35.45

1.29%

49.00 31.00
HOEC 2018-01-20 116.55

1.04%

153.75 66.65
Honda Siel 2018-02-12 1486.00

2.34%

1675.00 1296.10
Honeywell Autom 2018-02-12 16530.45

3.12%

21899.00 9530.00
Horizon Infra 2018-02-08 31.65

0%

126.85 29.45
Hotel Leela 2018-02-09 19.40

0.52%

27.25 15.75
Hotel Rugby 2018-02-06 2.60

0%

5.80 2.26
HOV Services 2018-02-12 279.05

2.29%

396.60 163.00
Howard Hotels 2018-02-07 6.96

0%

11.23 5.68
HP Cotton 2018-02-12 36.55

-3.82%

47.90 32.10
HPCL 2018-02-09 386.20

0.56%

575.50 336.00
HPL Electric & 2018-02-12 136.20

0.85%

165.00 103.30
HRB Floricultur 2018-02-14 9.00

-37.93%

HS India 2018-02-13 10.26

-14.43%

17.00 6.41
HSIL 2018-01-29 426.00

1.22%

564.35 300.05
HT Media 2018-01-12 93.00

1.92%

118.50 78.00
Hubtown 2018-02-13 87.50

1.51%

173.00 83.40
HUDCO 2018-02-05 78.80

0.25%

102.35 66.15
Huhtamaki PPL 2018-02-20 327.00

3.3%

387.00 201.00
HUL 2018-01-17 1323.00

-0.16%

1415.15 855.00
Hypersoft Techn 2018-02-12 9.20

-1.6%

11.65 8.27
Hytone Synth 2018-02-14 8.39

4.88%

I PowerSolution 2018-02-05 1.78

0%

3.22 1.78
IB Infotech Ent 2018-02-12 14.50

0%

31.10 14.10
ICDS 2018-02-08 42.55

0%

ICICI Bank 2018-01-31 321.30

1.04%

365.65 240.73
ICICI Lombard 2018-01-16 810.45

0.62%

872.00 619.00
ICICI Prudentia 2018-01-19 408.40

1.62%

507.90 355.10
ICRA 2018-02-07 3812.00

-1.51%

4400.00 3726.00
ICSA 2018-02-14 3.18

-4.79%

6.87 2.16
IDBI Bank 2018-01-31 77.10

4.19%

82.70 50.25
Idea Cellular 2018-02-14 82.20

1.17%

123.75 71.50
Idea Cellular 2018-01-24 82.20

1.17%

123.75 71.50
Ideal Texbuild 2018-02-12 32.15

0%

214.00 32.15
IDFC 2018-01-29 53.20

2.9%

68.00 49.50
IDFC Bank 2018-01-19 51.95

0.97%

70.35 49.35
IEC Education 2018-02-12 4.07

0%

5.27 3.02
IEC Education 2018-02-13 4.07

0%

5.27 3.02
IEX 2018-02-02 1458.45

-2.47%

1674.40 1450.00
IFB Agro 2018-01-31 670.00

4.88%

938.90 366.00
IFB Industries 2018-01-30 1385.10

0.94%

1542.90 585.10
IFCI 2018-02-05 23.15

1.98%

34.55 20.60
IFGL Refractori 2018-02-10 282.00

4.27%

374.00 265.00
IFL Promoters 2018-02-14 0.80

0%

0.80 0.51
IFM Impex Globa 2018-02-09 6.18

0%

6.19 2.71
IG Petro 2018-02-14 716.00

4.12%

840.00 318.60
Igarashi Motors 2018-02-05 824.50

1.07%

1125.00 752.50
IGC Foils 2018-01-16 46.05

0%

46.05 19.80
IGL 2018-02-07 296.50

1.65%

1624.00 271.65
IIFL Holdings 2018-01-31 743.00

-3.44%

864.95 355.00
IITL Projects 2018-02-09 17.15

-4.99%

34.75 17.15
IKF Tech 2018-02-10 0.68

-1.45%

1.24 0.53
ILandFS 2018-01-30 21.35

2.15%

35.15 13.20
ILandFS Engg 2018-02-12 44.45

2.07%

65.00 31.00
ILandFS Trans 2018-02-09 71.90

1.7%

124.20 70.00
IM+ Capitals 2018-02-14 52.55

-6.08%

82.90 39.65
IMC Finance 2018-02-07 29.60

2860%

IMP Powers 2018-02-13 106.80

-0.19%

131.40 71.80
Impex FerroTech 2018-02-14 1.18

1.72%

2.17 1.12
Inani Marbles 2018-02-14 21.45

7.52%

43.00 18.10
Inani Sec 2018-02-12 11.18

0%

12.58 9.11
Incap 2018-02-09 88.00

-0.06%

132.00 28.30
Inceptum Ent 2018-02-14 16.24

0%

18.30 7.35
Incon Engineers 2018-02-05 6.00

0%

12.91 5.42
Ind & Prud Invt 2018-02-13 1249.95

0.8%

1499.00 1126.30
Ind Bank Housin 2018-01-29 46.20

3.36%

55.40 17.85
Ind Cap 2018-02-09 5.36

9.84%

7.45 2.74
Ind Motor Parts 2018-02-14 1109.95

1.83%

1443.00 759.00
IND Renewable 2018-01-27 15.40

0%

23.60 1.17
IND-AGIV Commer 2018-02-03 24.45

0%

25.70 24.45
Ind-Swift 2018-02-13 9.00

0%

11.97 5.01
Ind-Swift Labs 2018-02-13 70.85

4.96%

83.50 31.00
Indag Rubber 2018-02-02 167.00

-2.85%

235.00 165.00
Indbank Merchan 2018-01-29 23.55

0.86%

38.50 12.00
Indergiri Fin 2018-01-27 4.97

0%

5.23 4.97
India Cements 2018-02-09 158.15

2.1%

226.00 141.90
India Finsec 2018-02-12 34.50

0%

39.80 8.82
India Gelatine 2018-02-14 112.85

-1.14%

157.75 69.05
India Glycols 2018-02-13 507.50

2.44%

589.00 146.00
India Home Loan 2018-02-14 120.90

3.87%

161.00 93.00
India Infra 2018-02-14 11.21

0%

23.90 11.21
India Lease Dev 2018-02-13 6.18

0%

8.40 3.45
India Nippon 2018-01-29 1000.00

0.19%

1424.80 505.00
India Radia 2018-02-02 1.60

-23.81%

India Steel 2018-02-09 3.11

4.36%

5.40 2.19
India Sucrose 2018-02-14 34.35

1.03%

62.45 31.85
India Tourism D 2018-02-13 422.10

3.03%

745.80 376.70
Indiabulls Hsg 2018-01-23 1281.75

1.27%

1439.40 834.20
Indiabulls Real 2018-01-23 221.20

0.18%

269.50 76.90
Indiabulls Vent 2018-01-24 267.55

1.23%

306.00 35.05
Indian Acrylics 2018-02-14 16.65

3.1%

24.60 13.25
Indian Bank 2018-02-12 318.70

-0.55%

428.00 252.00
Indian Bright 2018-02-06 18.35

0%

18.35 18.35
Indian Card 2018-02-09 170.50

0.8%

223.20 162.30
Indian Extract 2018-02-12 19.35

0%

19.55 17.50
Indian Hotels 2018-02-12 131.80

-0.53%

160.60 103.00
Indian Hume 2018-02-08 379.30

-0.25%

591.00 357.00
Indian Infotech 2018-02-14 0.19

0%

0.34 0.19
Indian LinkChai 2018-02-09 710.75

-5%

800.00 525.00
Indian Metals 2018-01-29 593.85

3.31%

823.00 385.00
Indian Terrain 2018-02-13 200.15

0.08%

252.55 157.80
Indian Toners 2018-02-02 251.25

2.05%

344.70 143.00
IndiaNivesh 2018-02-14 34.85

-0.99%

53.60 34.75
Inditalia Refon 2018-01-02 0.85

21.43%

Inditrade Capit 2018-02-08 73.20

4.57%

99.50 32.00
Indo Amines 2018-02-09 99.60

1.89%

144.90 65.40
Indo Asian Fin 2018-02-14 4.15

0%

4.41 2.49
Indo Borax 2018-02-14 572.10

6.2%

610.00 249.10
Indo Cotspin 2018-01-31 12.00

0%

12.52 11.37
Indo Count 2018-02-14 100.85

-0.1%

209.90 91.55
Indo Credit Cap 2018-02-12 0.66

-4.35%

1.53 0.66
Indo Euro 2018-02-13 12.51

0%

12.51 6.23
Indo Gulf Inds 2018-02-07 1.25

-24.24%

Indo Pacific 2018-02-14 1.63

0%

1.64 1.39
Indo Rama Synth 2018-02-07 35.55

2.6%

57.50 26.20
Indo Tech Trans 2018-02-07 198.50

1.12%

258.05 177.05
Indo Thai Secu 2018-01-17 82.00

1.55%

128.50 19.05
Indo-City 2018-02-07 5.10

0%

5.64 1.99
Indo-Global Ent 2018-02-14 20.40

0%

21.90 19.00
Indo-National 2018-02-14 870.15

1.01%

1148.00 800.05
Indoco Remedies 2018-01-25 260.75

0.29%

317.00 179.00
Indokem 2018-02-14 27.25

1.87%

43.90 16.75
Indosolar 2018-01-30 8.07

1%

14.72 5.79
Indovation Tech 2018-02-12 12.45

-0.72%

17.60 5.98
Indowind Energy 2018-02-13 9.22

4.89%

16.45 4.01
Indra Ind 2018-02-14 36.05

4.95%

40.95 8.50
Indraprastha 2018-02-07 54.20

0.74%

68.35 45.35
Indrayani Biot 2018-02-13 5.76

-4.95%

9.11 3.17
Indsil Hydro 2018-02-14 188.00

0.08%

226.85 57.40
Indsoya 2018-02-14 0.00

0%

Indu Nissan 2018-02-12 1.00

0%

Inducto Stl 2018-02-12 25.85

4.66%

37.15 21.25
Indus Finance 2018-02-13 14.15

0%

23.15 8.56
IndusInd Bank 2018-01-11 1642.90

1.14%

1818.00 1288.05
Industrial Inv 2018-02-10 108.05

0%

159.00 66.50
INEOS Styro 2018-01-29 909.00

-0.17%

1168.80 600.30
Inertia Steel 2018-01-31 0.00

0%

Infibeam Incorp 2018-02-14 159.60

1.27%

1504.00 87.00
Infinite Comp 2018-02-13 489.40

2.98%

498.00 201.05
Info Drive Soft 2018-02-14 0.15

0%

0.22 0.11
Info Edge 2018-02-02 1202.95

5.05%

1457.50 796.35
Infomedia Press 2018-01-12 3.64

0%

6.88 2.95
Infosys 2018-01-12 1155.65

-0.42%

1220.00 861.50
Infra Industrie 2018-02-14 6.42

0%

9.76 5.15
Infronics Syst 2018-02-14 7.74

0%

7.77 6.95
Ingersoll Rand 2018-02-13 726.30

1.91%

940.00 646.00
Inland Printers 2018-02-14 11.25

0%

11.25 10.28
Innocorp 2018-02-08 2.15

0%

4.04 1.10
Innovassynth 2018-02-14 9.50

0.53%

17.20 7.45
Innovation Soft 2018-02-14 1.07

0%

1.10 0.84
Innovative Tech 2018-02-14 73.90

-2.05%

116.40 57.05
INOX Leisure 2018-01-29 279.25

0.05%

326.00 213.30
Inox Wind 2018-02-02 128.90

-1.45%

208.70 104.90
Insecticides 2018-02-07 750.00

-1.7%

965.60 516.00
Insilco 2018-02-01 24.00

-2.83%

36.65 22.35
Intec Capital 2018-02-09 36.70

4.86%

61.70 34.30
Integ Fin Serv 2018-02-09 36.10

0%

49.25 20.60
Integ Proteins 2018-01-29 2.13

0%

2.24 2.13
Integr Hitech 2018-01-12 4.57

0%

5.34 4.15
Integra Capital 2018-02-06 34.65

5%

34.65 19.35
Integra Engg 2018-02-07 56.05

-0.09%

76.60 29.05
Integra Garment 2018-02-09 2.90

0%

4.30 2.64
Integra Switchg 2018-02-13 4.31

4.87%

Integra Telecom 2018-02-06 48.00

0%

50.00 47.50
Integrated Cap 2018-01-12 4.10

4.86%

6.63 1.55
Integrated Tech 2018-02-12 1.64

0%

1.64 1.50
Integrated Ther 2018-02-14 4.47

0%

4.75 4.00
Intel Cap Adv 2018-02-14 14.25

0%

16.43 14.25
Intellect Desig 2018-01-30 186.75

1.83%

204.65 96.50
Intellivate Cap 2018-02-14 9.50

0%

23.75 8.77
Intense Tech 2018-02-14 79.35

0.19%

189.00 75.15
Inter Globe Fin 2018-02-12 20.45

-4.66%

41.25 20.15
Inter State Oil 2018-02-14 25.50

2.82%

29.95 8.56
Interactive Fin 2018-02-14 35.80

-4.91%

55.70 24.50
Interads Export 2018-02-14 5.35

0%

8.00 4.90
Intercontinenta 2018-02-14 15.37

0%

15.37 8.00
Interface Fin 2018-02-06 0.18

0%

0.56 0.14
Interglobe Avi 2018-01-24 1294.30

1.45%

1346.35 836.65
Interlink Petro 2018-01-03 6.01

-4.6%

11.00 4.54
Interworld 2018-02-08 0.15

0%

0.16 0.15
Interworld 2018-02-14 0.15

0%

0.16 0.15
Intl Combustion 2018-02-06 482.00

-3.07%

1139.80 431.20
Intl Conveyor 2018-02-09 25.00

2.04%

40.00 16.70
Intl Data Mgmt 2018-02-12 16.30

0%

23.15 16.30
Intl Hsg Fin 2018-02-13 8.28

0%

8.71 7.60
Intl Hsg Fin 2018-02-14 8.28

0%

8.71 7.60
Intl Paper APPM 2018-01-31 319.00

2.56%

418.00 272.00
Intl Travel 2018-02-09 190.00

0.98%

264.20 185.25
Intrasoft Tech 2018-02-08 620.00

2.32%

855.00 306.00
Inventure Grow 2018-02-12 17.48

2.28%

20.95 10.50
Invest and Prec 2018-01-30 436.60

-1.22%

525.00 185.10
Invicta Meditek 2018-02-14 4.20

-3.23%

4.34 2.93
IO System 2018-02-08 3.13

0%

4.69 3.13
IOB 2018-02-13 19.55

-0.51%

32.25 18.80
IOC 2018-01-30 368.65

1.31%

462.60 361.85
IOL Chemicals 2018-02-12 80.25

0.19%

94.20 42.00
Ion Exchange 2018-01-24 502.10

2.12%

638.00 337.00
IP Rings 2018-02-12 180.00

3.75%

278.80 120.50
Ipca Labs 2018-02-07 671.90

1.38%

687.50 400.00
IRB Infra 2018-02-07 226.85

3.92%

272.40 193.80
Iris Mediaworks 2018-02-13 24.00

0%

24.65 14.00
ISF 2018-02-14 0.42

0%

0.53 0.39
ISGEC Heavy Eng 2018-02-14 7049.15

2.65%

8400.00 5481.60
Ishaan Infrastr 2018-02-14 16.35

-0.61%

28.30 7.70
Ishan Dyes 2018-02-08 47.75

0.84%

79.90 40.00
Ishita Drugs 2018-02-13 22.75

0%

27.00 14.90
ISL Consulting 2018-02-12 18.65

-4.6%

35.30 17.55
ISMT 2018-02-28 14.00

0.36%

19.65 9.05
IST Ltd 2018-02-14 1062.00

1.49%

1588.00 730.00
iStreet Network 2018-02-13 4.55

-4.61%

19.70 2.93
Iswarshakti 2018-02-12 3.19

4.93%

ITC 2018-01-19 269.05

0.71%

353.20 250.35
ITD Cementation 2018-02-22 183.95

0.16%

234.90 146.55
ITI 2018-02-13 125.30

-1.26%

164.90 40.45
ITL Industries 2018-02-12 301.00

1.11%

352.15 58.00
IVP 2018-02-12 208.00

1.39%

234.00 123.00
IVRCL 2018-02-14 4.57

1.33%

7.91 4.00
Iykot Hitech 2018-02-10 6.70

0%

7.61 3.05
IZMO 2018-02-03 107.10

4.28%

118.50 44.90
J J Finance 2018-02-06 52.70

0%

55.45 11.97
J Kumar Infra 2018-02-12 331.60

0.7%

375.00 181.60
J R Foods Ltd 2018-01-31 5.89

4.99%

5.89 3.30
J. K. Cement 2018-02-03 1024.20

0.85%

1194.95 838.00
J.Taparia Proj 2018-02-13 8.08

0%

29.25 7.75
Jackson Invt 2018-02-06 3.36

-1.75%

5.00 3.36
Jagan Litech 2018-02-13 18.10

0%

22.20 11.02
Jagatjit Ind 2018-02-14 81.70

-4.94%

127.80 44.55
Jagdamba Polyme 2018-02-14 205.90

5%

1533.35 153.30
Jagjanani Text 2018-02-07 0.55

0%

0.86 0.55
JagranPrakashan 2018-01-30 164.95

0.67%

208.55 157.00
Jagson Airlines 2018-02-13 3.11

-4.89%

5.20 2.49
Jagsonpal Fin 2018-02-14 9.11

0%

9.11 2.00
JagsonpalPharma 2018-02-09 31.80

0.47%

50.75 28.00
Jai Balaji Ind 2018-02-28 14.75

1.37%

27.60 10.00
Jai Corp 2018-02-14 161.95

2.05%

223.30 68.05
Jai Hind Synth 2018-02-15 2.96

0%

5.59 1.59
Jai Mata Glass 2018-02-14 0.19

0%

0.50 0.19
Jai Mata Glass 2018-02-13 0.19

0%

0.50 0.19
Jaidka Foods 2018-02-14 1.95

-15.22%

Jaihind Project 2018-02-14 5.00

-4.76%

6.75 5.00
Jain Irrigation 2018-01-30 118.05

4.75%

150.40 82.80
Jain Marmo Ind 2018-02-13 14.00

0%

14.70 13.75
Jain Studios 2018-02-13 3.87

0%

6.85 3.50
Jainco Projects 2018-02-09 2.42

0%

4.62 2.09
Jaipan Inds 2018-02-13 48.00

1.05%

68.40 11.50
Jaiprakash Asso 2018-01-19 19.20

17.07%

30.40 9.15
Jaiprakash Pow 2018-02-08 6.39

9.42%

10.20 3.90
Jam Shri Ranjit 2018-02-12 13.05

0%

31.50 13.05
James Hotels 2018-02-12 26.00

0%

32.20 17.15
James Warren 2018-02-14 131.00

-0.08%

160.00 110.00
Jamna Auto 2018-02-13 79.20

3.66%

293.50 51.70
Jarigold Text 2018-02-08 65.95

0%

65.95 43.20
Jasch Ind 2018-01-27 72.25

-0.69%

86.00 48.00
Jattashankar 2018-02-14 32.30

-4.86%

49.65 17.45
Jauss Polymers 2018-02-14 25.35

-4.88%

42.00 22.40
Jay BharatMarut 2018-01-16 470.00

1.56%

748.75 359.40
Jay Energy 2018-02-14 0.33

0%

0.42 0.33
Jay Ushin 2018-02-13 630.00

1.05%

917.60 255.00
Jayabharat Cred 2018-02-08 9.29

0%

9.29 8.03
Jayant Agro-Org 2018-02-03 368.65

-0.35%

1063.85 315.50
Jayaswal Neco 2018-02-12 9.82

0%

12.85 6.44
Jayatma Spin 2018-02-14 20.00

0%

20.00 10.00
Jaybharat Text 2018-02-08 20.00

0%

22.75 19.95
Jaykay Enter 2018-02-12 8.75

8.56%

12.60 5.51
Jaypee Infra 2018-02-13 13.69

4.98%

25.60 9.96
Jayshree Chem 2018-02-14 15.00

1.01%

24.90 9.09
Jayshree Tea 2018-02-07 101.00

1.41%

143.90 90.20
Jaysynth Dyestu 2018-02-12 73.95

4.15%

96.00 65.00
JB Chemicals 2018-02-09 305.50

1.23%

363.05 255.00
JBF Industries 2018-02-08 159.50

1.95%

326.00 136.00
JBM Auto 2018-02-14 442.00

2.37%

628.50 259.00
JCT 2018-02-14 3.24

-1.22%

5.54 2.95
JD Orgochem 2018-02-13 4.19

-4.99%

6.40 3.34
Jeet Machine 2018-02-15 0.68

-87.17%

Jeevan Scient 2018-02-12 45.75

4.69%

69.00 33.00
Jenburkt Pharma 2018-02-09 566.00

-0.26%

649.80 392.00
Jet Airways 2018-02-14 745.50

1.5%

883.65 413.95
Jetking Info 2018-01-30 70.10

2.19%

78.70 40.05
Jhaveri Credits 2018-02-14 5.90

0%

7.90 3.89
JHS Svendgaard 2018-01-30 67.60