Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-05-25 38.55

-1.15%

49.00 27.70
21st Cen Mgt 2017-05-18 25.45

-1.93%

27.00 15.90
3i Infotech 2017-04-30 4.19

-1.64%

7.20 4.16
3M India 2017-05-26 13729.70

-0.82%

15200.00 10055.00
63 Moons Tech 2017-05-26 61.85

-2.75%

96.00 61.40
8K Miles Soft 2017-05-10 558.85

-1.78%

840.00 472.35
A F Ent 2017-05-30 7.29

0%

15.87 4.28
A Infra. 2017-05-30 33.60

5%

47.30 13.12
A K Spintex 2017-05-30 68.60

4.97%

75.55 32.30
A.K.Capital Ser 2017-05-20 521.15

-1.33%

611.80 211.00
A2Z Infra Eng 2017-05-30 43.15

-3.03%

52.70 28.85
Aadhaar Venture 2017-05-29 0.72

0%

1.18 0.12
Aadi Industries 2017-05-29 1.02

-4.67%

1.66 1.02
Aagam Capital 2017-05-10 46.50

0%

192.00 30.45
Aamcol Tools 2017-05-30 33.60

5%

33.60 33.60
Aananda Lakshmi 2017-05-27 4.90

-4.67%

6.21 3.30
Aanchal Ispat 2017-05-29 13.50

6.22%

15.45 3.55
AAR COMMERCIAL 2017-05-30 10.00

0%

10.00 10.00
Aarey Drugs 2017-05-30 119.75

3.06%

122.00 37.00
Aarti Drugs 2017-05-23 528.60

2.33%

684.00 431.10
Aarti Ind 2017-05-19 922.45

-2.13%

1024.95 482.00
AARV Infratel 2017-05-30 2.25

0%

3.05 0.90
Aarvee Denim 2017-05-26 61.40

-3%

110.90 57.05
Aashee Infotech 2017-05-30 2.48

0%

2.48 1.54
Aaswa Trading 2017-05-20 15.43

4.97%

Aayush Food 2017-05-29 48.45

4.98%

48.55 13.85
AB Nuvo 2017-05-18 1741.95

0.21%

1775.00 985.70
Abacus Computer 2017-05-25 4.40

7.32%

Aban Offshore 2017-05-29 187.35

0.19%

286.00 171.10
ABans Enterpris 2017-04-25 5.07

0%

5.07 2.07
ABB India 2017-05-08 1440.55

-3.08%

1619.45 950.00
Abbott India 2017-05-19 4316.05

-0.6%

5190.00 3996.00
ABC Bearings 2017-05-24 174.20

0.99%

199.65 120.60
ABC Gas 2017-05-30 23.90

4.82%

28.10 12.55
ABC India 2017-05-25 100.00

-1.96%

116.00 70.00
Abhijit Trading 2017-05-24 10.00

0%

10.00 10.00
Abhinav Capital 2017-05-29 92.00

-0.05%

94.50 90.00
Abhinav Leasing 2017-05-29 3.35

0%

23.70 3.35
Abhishek Corp 2017-05-26 2.64

2.33%

2.70 0.95
Abhishek Finle 2017-05-19 9.58

0.84%

9.58 3.29
Abhishek Infra 2017-05-27 7.41

0%

64.50 7.41
Abirami Finance 2017-05-17 10.45

0%

11.00 4.50
ABM Inter 2017-05-27 106.35

-1.25%

213.60 37.35
ABM Knowledg 2017-05-20 141.35

-1.77%

180.00 90.00
ACC 2017-04-21 1636.35

-0.94%

1753.85 1257.00
Accel Frontline 2017-05-06 50.00

-2.15%

81.80 49.30
Accel Frontline 2017-05-26 50.00

-2.15%

81.80 49.30
Accel Transmati 2017-05-25 5.11

-4.84%

7.70 4.52
Accelya Kale 2017-05-03 1324.90

-1.04%

1864.00 1075.00
ACE Edutrend 2017-05-30 1.85

0%

2.49 1.47
Ace Software 2017-05-29 10.00

0%

Achal Invest 2017-05-30 1.72

0%

42.00 1.72
ACI Infocom 2017-05-26 9.57

1.06%

10.75 4.68
ACIL Cotton Ind 2017-05-26 0.18

0%

0.19 0.14
Acknit Knitting 2017-05-30 102.50

0.94%

153.25 75.25
Acme Resources 2017-06-16 10.40

-4.94%

21.00 10.40
Acme Resources 2017-05-29 10.40

-4.94%

21.00 10.40
Acropetal Tech 2017-04-28 1.67

-4.57%

2.99 1.32
Acrow India 2017-04-25 170.00

0.98%

219.55 132.00
Action Const 2017-05-19 70.55

-1.33%

77.20 38.20
Action Financia 2017-05-29 9.85

1.55%

9.85 6.20
Ad Manum Fin 2017-05-29 26.60

-1.3%

32.35 23.30
Adani Enterpris 2017-05-24 126.30

-3.55%

160.60 58.35
Adani Ports 2017-05-24 365.20

-1.11%

377.75 195.55
Adani Power 2017-05-27 26.80

-1.83%

46.30 23.35
Adani Trans 2017-05-27 118.65

-1%

137.00 33.00
Adarsh Mercant 2017-05-30 4.67

4.94%

10.00 3.50
Adarsh Plant 2017-05-17 6.01

-4.45%

10.45 4.00
ADC India Comm 2017-05-16 230.00

-1.12%

324.80 223.50
ADCC Infocad 2017-05-24 141.90

5.9%

155.00 64.00
Adcon Capital S 2017-05-30 0.00

0%

Addi Industries 2017-05-26 7.00

-1.41%

8.38 6.70
ADF Foods 2017-05-12 258.45

-2.43%

316.10 82.80
Adharshila Cap 2017-05-29 12.50

0%

12.50 10.00
Adhbhut Infra 2017-05-29 61.00

-1.53%

61.95 53.55
Adhinath Textil 2017-05-27 4.65

-3.13%

5.34 1.43
Adhunik Ind 2017-05-22 99.85

1.06%

201.50 53.05
Adhunik Metalik 2017-05-26 5.95

-4.03%

9.30 5.05
Adinath Exim 2017-05-02 19.60

-4.85%

27.30 9.77
Adithya Aqua 2017-05-22 0.00

0%

Aditya Birla 2017-04-28 65.05

-4.34%

70.00 21.10
Aditya Birla F 2017-05-12 173.65

-0.74%

188.60 127.00
Aditya Consumer 2017-05-08 40.05

-1.11%

50.60 14.70
Aditya Spinners 2017-05-27 10.05

3.93%

13.34 4.90
Adlabs Ent 2017-05-25 81.90

-0.67%

117.30 69.60
Ador Fontech 2017-05-08 96.65

1.52%

104.00 81.55
Ador Welding 2017-05-09 372.45

-0.4%

395.10 255.00
Adore Multi 2017-05-09 24.50

0%

27.25 13.10
ADS Diagnostic 2017-05-29 11.34

0%

10.80 10.80
Advance Life 2017-05-29 18.95

4.99%

33.65 10.48
Advance Meter 2017-05-22 23.55

-4.07%

37.20 20.45
Advance Multi 2017-05-29 4.08

20%

Advance Petro 2017-05-29 23.50

3.98%

30.55 17.80
Advance Power 2017-05-30 1.65

-4.62%

2.27 1.65
Advance Syntex 2017-05-30 18.90

-9.57%

28.90 9.40
Advanced Enzyme 2017-05-27 325.90

-3.18%

2377.00 323.70
Advanced Micron 2017-05-30 8.19

5%

9.88 5.00
Advani Hotels 2017-05-23 58.60

-4.33%

69.00 47.10
Advik Industrie 2017-05-25 40.60

-0.98%

46.10 15.00
Advik Labors 2017-05-30 5.22

4.82%

9.02 4.50
Aegis Logistics 2017-05-30 187.55

-2.16%

219.50 112.10
Aftek 2017-05-30 1.63

0%

7.88 1.55
AGC Networks 2017-05-24 127.20

-1.01%

158.80 57.75
AGI Infra 2017-05-30 180.00

-1.1%

183.00 75.00
Agio Paper 2017-04-29 3.30

-1.2%

3.58 1.12
Agri-Tech 2017-05-30 61.65

2.84%

70.25 9.01
Agrimony Comm 2017-05-30 4.00

0%

6.05 4.00
Agro Dutch Ind 2017-05-30 1.00

-2.91%

3.00 0.98
Agro Phos India 2017-05-29 22.90

0%

26.40 18.20
Agro Tech Foods 2017-05-03 492.95

0.04%

608.80 422.05
Ahimsa Ind 2017-05-22 27.50

0%

27.50 25.00
Ahluwalia 2017-05-30 325.95

-1.79%

409.00 240.00
Ahmedabad St 2017-05-29 19.90

4.74%

21.00 14.75
AI Champdany 2017-05-27 24.80

-4.43%

34.60 21.30
AIA Engineering 2017-05-25 1380.20

-0.43%

1641.00 968.70
Aimco Pesticide 2017-05-30 158.05

-1.98%

167.85 41.10
Aishwarya Tele 2017-05-29 5.00

-0.79%

5.62 3.33
Ajanta Pharma 2017-05-03 1512.40

-0.83%

2150.00 1400.05
Ajanta Soya 2017-05-30 44.45

-2.74%

92.65 18.05
Ajcon Global 2017-05-30 25.25

-2.88%

27.00 17.15
AJEL 2017-05-30 4.79

0%

5.69 3.57
Ajmera Realty 2017-05-22 222.45

-1.92%

252.20 95.25
Ajwa Fun World 2017-05-30 27.25

-3.2%

29.60 12.50
Akar Tools 2017-05-30 74.00

-1.4%

80.40 40.35
Akashdeep Metal 2017-05-25 30.10

0%

30.10 13.12
Akme Star 2017-05-11 60.00

-6.25%

83.00 34.00
Aksh Optifibre 2017-05-22 17.75

-3.01%

30.80 14.15
AksharChem 2017-05-27 787.15

-0.57%

941.95 220.00
Akzo Nobel 2017-05-18 1819.95

-0.38%

2095.00 1328.00
Alan Scott Ind 2017-05-30 6.52

4.99%

11.50 6.21
Alankit 2017-05-30 34.35

-1.58%

164.95 17.35
Albert David 2017-05-30 314.80

-2.11%

424.80 276.15
Alchemist 2017-05-24 16.75

-0.59%

31.30 14.00
Alchemist Corp 2017-05-30 5.21

4.83%

15.20 4.36
Alchemist Real 2017-05-24 2.48

0%

3.50 2.40
Alembic 2017-05-09 37.80

-4.18%

51.65 32.40
Alembic Pharma 2017-05-03 507.75

-2.56%

709.30 500.75
Alexander Stamp 2017-05-13 50.60

-4.98%

130.95 34.45
Alfa ICA 2017-05-27 58.00

-3.09%

69.90 20.60
Alfa Transforme 2017-05-29 27.50

10%

33.60 17.60
Alfavision Sec 2017-05-30 62.70

-0.63%

79.00 60.00
Alicon Castallo 2017-04-29 495.00

-3.45%

535.00 280.00
Alka Diamond 2017-05-18 9.24

-4.94%

16.50 9.24
Alka India 2017-05-25 0.19

0%

0.20 0.19
Alka Secur 2017-05-30 0.38

-5%

0.46 0.19
Alkali Metals 2017-05-15 66.85

0.98%

107.70 48.00
Alkem Lab 2017-05-26 1825.15

-1.68%

2238.00 1334.15
Alkyl Amines 2017-05-18 391.40

-2.27%

539.00 279.60
Allahabad Bank 2017-05-17 69.65

-1.28%

92.50 57.00
Allcargo 2017-05-22 173.45

-1.92%

221.60 150.30
Alliance Integ 2017-05-30 180.00

-2.17%

192.00 90.60
Allied Computer 2017-05-30 0.80

0%

1.38 0.07
Allied Digital 2017-05-26 26.10

-3.69%

46.40 22.90
ALLSEC Tech 2017-05-15 323.75

-0.93%

464.00 180.05
Allsoft Corp 2017-05-27 5.00

-11.5%

Almondz Global 2017-05-27 20.40

-0.97%

23.50 10.00
Alna Trading 2017-05-30 28.95

0%

Alok Industries 2017-05-30 2.77

-2.12%

4.60 2.30
Alora Trading 2017-05-27 30.25

0%

32.95 12.50
Alpa Labs 2017-05-29 31.20

2.63%

49.90 26.90
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
Alphageo 2017-05-29 856.15

-2.28%

1145.50 668.05
Alpine Hsg 2017-05-29 29.40

5.76%

40.00 19.80
Alps Industries 2017-05-30 6.00

-4.15%

10.35 4.31
Alps Motor Fin 2017-05-26 8.90

4.58%

63.00 7.40
Alstone Text 2017-05-26 10.00

0%

10.00 10.00
Alufluoride 2017-05-06 56.85

-2.82%

76.40 17.55
Amal 2017-04-21 140.05

2.26%

207.90 32.75
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 2017-05-24 839.55

-0.95%

1077.00 806.85
Amarjothi Spin 2017-05-29 187.45

1%

236.00 78.30
Amarnath Sec 2017-05-22 21.00

-4.98%

36.85 16.85
Amaze Entertech 2017-05-29 45.95

4.79%

81.95 34.00
Amba Enterprise 2017-05-22 116.65

-3.15%

226.55 83.95
Ambalal Sarabha 2017-05-30 9.19

-3.06%

15.49 6.00
Ambica Agar 2017-05-30 4.00

0%

9.99 3.70
Ambika Cotton 2017-05-27 1278.55

-0.98%

1418.00 765.00
Ambition Mica 2017-05-29 65.00

1.72%

80.00 16.33
Ambitious Plast 2017-05-26 2.37

0%

3.00 1.28
Ambuja Cements 2017-04-28 242.90

-0.61%

282.00 191.00
Amco India 2017-05-30 27.10

-4.91%

40.15 15.10
AMD Industries 2017-05-29 27.50

-1.79%

40.55 25.00
Amforge 2017-05-18 5.45

-0.18%

6.20 2.45
Amines Plast 2017-05-30 42.00

-1.98%

52.80 18.75
Amit Intern 2017-05-30 6.74

-4.94%

7.41 2.52
Amit Securities 2017-05-30 4.75

-5%

5.12 4.43
Amit Spinning 2017-05-26 0.75

4.17%

1.42 0.69
Amrapali Cap 2017-05-30 22.30

-4.09%

48.00 12.30
Amrapali Cap 2017-05-25 22.30

-4.09%

48.00 12.30
Amrapali Fincap 2017-05-24 73.50

1.38%

128.00 56.80
Amrapali Ind 2017-05-30 6.85

-0.58%

7.79 3.70
Amraworld 2017-05-25 0.33

-2.94%

0.63 0.33
Amrit Corp 2017-05-15 612.15

-4.66%

862.00 316.00
Amrutanjan Heal 2017-05-16 692.70

-0.19%

790.00 390.20
Amsons Apparels 2017-05-30 9.68

-0.21%

10.90 3.84
Amtek Auto 2017-06-10 30.80

-0.48%

56.20 21.25
Amulya Leasing 2017-05-30 324.00

-2.01%

449.00 142.80
Anand Projects 2017-05-29 18.30

1.95%

Anant Raj 2017-05-30 59.30

-2.87%

70.80 32.85
Ananthi Const 2017-05-23 1.10

0%

1.10 1.00
Anar Industries 2017-05-30 76.00

-5%

128.00 56.00
Andhra Bank 2017-05-16 55.80

-4.04%

76.10 45.60
Andhra Cement 2017-05-27 8.93

-1.33%

14.10 6.00
Andhra Sugar 2017-05-27 345.10

1.62%

349.80 194.05
Andrew Yule 2017-05-30 30.55

-3.48%

40.90 18.20
Anik Industries 2017-06-03 25.60

-2.29%

36.15 18.95
Anik Industries 2017-05-30 25.60

-2.29%

36.15 18.95
Anil Special 2017-05-30 1.08

2.86%

2.31 1.00
Anisha Impex 2017-05-30 10.90

2.83%

10.90 7.75
Anjani Cement 2017-05-25 222.00

-3.5%

269.75 122.50
Anjani Foods 2017-05-29 18.80

0%

18.80 5.51
Anjani Synth 2017-05-30 26.00

-1.33%

34.05 19.65
Anka Ind 2017-05-30 17.70

4.73%

21.70 8.65
Ankit Metal 2017-05-30 1.37

-6.8%

2.68 1.35
Ankush Finstock 2017-05-30 12.59

-4.98%

23.25 7.63
Anna Finance 2017-05-29 9.80

4.37%

10.69 8.53
ANS Industries 2017-05-29 22.55

-4.85%

34.00 22.55
Ansal Buildwell 2017-05-29 87.05

-4.5%

109.75 51.55
Ansal Housing 2017-05-29 28.30

-1.05%

36.00 15.50
Ansal Propertie 2017-05-29 27.75

-4.8%

34.50 13.00
Anshuni Com 2017-05-30 3.92

0%

208.00 8.95
Anshus Clothing 2017-05-23 1.72

4.88%

5.30 1.07
Antarctica 2017-05-30 1.60

-3.03%

1.95 0.55
Anubhav Infra 2017-05-30 9.55

-4.5%

18.00 9.55
Anuh Pharma 2017-05-26 178.85

0.36%

290.00 174.00
Anukaran Commer 2017-05-30 0.28

0%

20.50 0.28
Ap Tanneries 2017-05-13 6.70

0%

Apar Ind 2017-05-30 755.65

-3.31%

909.00 494.00
Apcotex Ind 2017-05-05 414.20

-3.15%

440.10 282.00
Apis India 2017-05-29 17.70

0%

50.00 50.00
APL Apollo 2017-05-30 1591.30

-1.53%

1738.00 814.00
APL Apollo 2017-05-20 1591.30

-1.53%

1738.00 814.00
Aplab 2017-05-29 25.30

0.4%

30.85 19.60
Aplaya Creation 2017-05-30 8.79

2.45%

41.90 7.96
APM Industries 2017-05-12 55.45

-1.6%

76.85 52.70
Apollo Finvest 2017-05-10 14.09

-4.8%

19.50 11.89
Apollo Hospital 2017-05-30 1279.60

-0.25%

1442.75 1110.75
Apollo Sindoori 2017-05-11 790.00

0.91%

938.00 236.10
Apollo Tyres 2017-05-05 247.00

-4.04%

266.40 139.35
Apoorva Leasing 2017-05-30 5.26

0%

8.10 4.56
Apple Credit 2017-04-24 1.60

-8.57%

Apple Finance 2017-05-30 3.70

0%

4.72 1.82
Appu Marketing 2017-05-30 341.55

-0.12%

372.00 290.00
Apt Packagings 2017-05-30 19.74

5%

Apte Amalgam 2017-05-30 82.80

-4.83%

107.00 75.25
Aptech 2017-05-24 200.50

-4.36%

251.00 68.80
Aptus Ind 2017-05-30 1.91

0%

4.72 1.91
Apunka Invest 2017-05-19 12.50

0%

12.50 10.00
Aqua Pumps 2017-04-27 10.00

0%

20.20 8.65
Arambhan 2017-05-30 36.30

-3.97%

51.50 17.10
Aravali Sec 2017-05-29 2.05

-4.65%

5.45 2.05
ARC Finance 2017-05-29 22.95

-0.22%

23.50 10.00
Arcee Ind 2017-05-30 2.57

0%

4.56 1.94
Archana Soft 2017-05-27 4.70

-0.21%

4.71 1.40
Archidply Ind 2017-05-30 87.65

-3.47%

99.70 42.95
Archies 2017-05-25 31.00

-1.59%

40.10 20.05
Archit Organosy 2017-05-12 45.20

4.99%

99.70 23.65
Arcotech 2017-05-29 96.45

19.29%

811.45 80.00
Ardi Investment 2017-05-30 2.75

4.96%

Arex Industries 2017-05-22 85.70

-4.99%

120.00 62.75
Arfin India 2017-05-20 500.00

0%

599.00 125.50
Aries Agro 2017-05-30 151.05

-4.43%

195.90 99.00
Arihant Avenues 2017-05-29 6.12

-4.82%

10.50 6.11
Arihant Capital 2017-05-27 63.40

-1.25%

76.80 31.95
Arihant Found 2017-05-30 55.00

3.58%

82.50 32.45
Arihant Super 2017-05-27 186.85

0.65%

200.80 66.00
Arihant Tournes 2017-05-30 21.40

-4.89%

Arihants Sec 2017-05-29 7.75

0%

8.00 6.32
Aris Int 2017-05-19

%

Arman Financial 2017-05-26 190.50

1.33%

325.00 165.00
Arman Holdings 2017-05-29 110.00

0%

181.00 84.25
Arnav Corp 2017-05-30 1.12

0%

4.37 1.12
Arnold Holdings 2017-05-30 7.45

2.05%

69.85 6.02
Aro Granite 2017-04-22 75.35

-2.84%

91.40 44.70
Aro Granite 2017-04-20 75.35

-2.84%

91.40 44.70
Arrow Greentech 2017-05-27 531.80

-0.55%

595.10 390.50
Arrow Textiles 2017-05-15 46.00

-1.39%

55.00 32.00
Arshiya 2017-05-18 72.55

-1.09%

83.40 21.10
ARSS Infra 2017-05-27 66.00

-3.37%

113.95 52.40
Artech Power 2017-05-29 15.60

0%

63.00 15.60
Artefact 2017-05-23 30.40

-4.4%

42.95 20.25
Artson Engg 2017-05-02 47.15

-4.94%

65.40 38.00
Aruna Hotels 2017-05-29 5.00

-3.47%

Arunjyoti Enter 2017-05-30 7.50

0%

13.95 5.53
Arvind 2017-05-11 369.25

-1.78%

426.50 286.95
Arvind Smart 2017-05-12 134.75

-0.04%

151.05 62.00
Aryaman Cap 2017-05-29 24.00

7.62%

24.50 15.00
Aryaman Fin Ser 2017-05-30 33.00

1.54%

37.20 17.10
Asahi Fibres 2017-05-26 2.94

0%

3.90 2.94
Asahi India 2017-05-24 254.85

-1.64%

279.75 146.25
Asahi Infra 2017-05-30 1.54

-1.91%

1.62 0.97
Asahi Songwon 2017-05-26 286.90

-2.4%

336.90 171.05
Ashapura Intima 2017-05-29 390.20

-0.91%

480.50 243.70
Ashapura Mine 2017-05-30 59.45

-0.92%

83.00 52.95
Ashari Agencies 2017-05-27 10.00

0%

10.00 10.00
Ashiana Agro 2017-05-24 2.75

2.23%

2.75 1.39
Ashiana Housing 2017-05-30 198.70

-1.49%

250.35 115.80
Ashiana Ispat 2017-05-30 26.35

-2.23%

27.00 9.05
Ashika Credit 2017-04-30 32.00

0.63%

33.80 25.00
Ashima 2017-05-06 19.75

1.54%

23.20 12.50
Ashirwad Steel 2017-05-19 10.35

-1.43%

16.00 4.52
AshirwadCapital 2017-05-30 2.73

0.74%

5.00 2.20
Ashish Polyplas 2017-05-25 12.87

-4.95%

19.90 7.58
Ashnoor Text 2017-05-29 20.35

-0.25%

22.60 13.80
Ashok Alco-Chem 2017-05-18 79.05

0.64%

154.80 75.00
Ashok Leyland 2017-05-25 92.20

-1.07%

100.55 73.60
Ashoka Buildcon 2017-06-05 184.30

-3.94%

231.55 133.70
Ashoka Buildcon 2017-05-30 184.30

-3.94%

231.55 133.70
Ashoka Refinery 2017-05-30 11.97

0%

13.97 11.97
Ashutosh Paper 2017-05-29 5.55

4.72%

5.56 3.75
Asia Capital 2017-05-25 15.05

0%

15.17 14.45
Asia Pack 2017-05-29 21.85

-4.79%

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 Food 2017-05-29 90.00

0%

Asian Granito 2017-05-30 410.90

0.97%

423.00 175.10
Asian Hotel (E) 2017-05-25 287.00

-0.4%

299.95 156.00
Asian Hotel (W) 2017-05-26 169.00

0.6%

239.00 133.00
Asian Hotels 2017-05-27 132.80

-0.9%

152.90 96.00
Asian Oilfield 2017-05-22 194.25

-0.82%

249.60 39.00
Asian Paints 2017-05-11 1153.95

-0.84%

1230.00 850.10
Asian Star 2017-05-24 740.00

0%

854.00 601.00
Asian Tea Expo 2017-05-30 19.00

-2.06%

24.50 11.02
ASIS Logistics 2017-05-30 5.18

-4.95%

12.11 5.18
Asit C Mehta 2017-05-20 43.50

-2.47%

44.60 11.55
ASL Industries 2017-06-30

%

ASM Tech 2017-05-06 107.10

-1.52%

169.70 95.10
Aspinwall 2017-05-25 214.75

1.3%

352.55 164.20
Assam Company 2017-05-30 6.36

-3.34%

9.30 4.35
Assambrook 2017-05-29 15.65

-4.28%

Assoc Stone 2017-05-30 39.95

-1.72%

49.25 13.04
Astec Life 2017-05-04 553.25

-1.19%

694.80 308.60
Astra Microwave 2017-04-29 136.65

-2.18%

149.40 101.75
Astral Poly Tec 2017-05-30 686.65

-0.35%

728.75 368.00
AstraZeneca 2017-05-09 920.65

0.33%

1146.95 909.00
Asutosh Ent 2017-05-30 0.00

0%

Asya Infosoft 2017-05-30 47.20

-4.74%

70.00 31.60
Atharv Ent 2017-05-29 1.92

-2.54%

4.14 1.28
Athena Constr 2017-05-26 29.75

-9.85%

96.50 18.00
Athena Global 2017-05-29 27.90

-0.18%

50.00 21.85
Atishay 2017-05-26 135.00

0.78%

136.00 44.80
Atlanta 2017-05-15 105.40

-2.59%

120.50 35.85
Atlanta Devcon 2017-05-29 1.00

1.01%

3.36 0.91
Atlanta Infra 2017-05-29 7.98

0%

15.19 3.98
Atlas Cycles 2017-06-19 398.85

0.91%

694.00 189.00
Atlas Jewellery 2017-05-26 70.50

2.99%

92.00 15.65
ATN Int 2017-05-29 0.20

-4.76%

0.54 0.20
Atul 2017-05-05 2450.00

-1.13%

2588.00 1805.00
Atul Auto 2017-05-13 410.60

-0.85%

512.00 392.00
ATV Projects 2017-05-25 9.99

1.22%

11.64 5.25
Aunde India 2017-04-28 71.00

3.2%

84.05 36.60
AurangabadPaper 2017-05-30 1.64

0%

2.13 1.14
aurionPro Sol 2017-05-30 126.55

-2.65%

174.00 90.35
Auro Labs 2017-05-30 65.25

-0.68%

78.20 22.00
Aurobindo Pharm 2017-05-29 671.35

0.85%

895.00 504.00
Auroma Coke Ltd 2017-05-30 6.22

0%

7.00 4.94
Aurum Soft 2017-05-22 1.19

0%

1.19 0.48
Aurum Soft 2017-05-27 1.19

0%

1.19 0.48
Ausom Enterp 2017-05-29 27.00

-5.26%

38.25 18.00
Austin Eng 2017-05-27 54.05

-0.46%

74.90 45.10
Austral Coke 2017-05-30 0.49

0%

0.98 0.45
Auto Corp Goa 2017-05-08 673.00

-1.04%

752.00 462.20
Auto Pins(I) 2017-05-30 28.05

0%

Auto Stampings 2017-04-28 69.15

0.07%

79.90 47.10
Autoline Ind 2017-05-27 52.45

-1.87%

68.45 38.85
Autolite India 2017-05-30 62.45

2.21%

73.00 41.15
Automobile Prod 2017-05-30 0.00

0%

Automotive Axle 2017-05-18 727.95

0.55%

803.00 582.00
Autopal 2017-05-30 32.55

0%

51.05 13.77
Autoriders Fin 2017-05-29 0.90

-4.26%

1.65 0.50
Autoriders Intl 2017-05-30 40.15

4.97%

Avance Tech 2017-05-29 2.17

0%

3.04 0.31
Avantel 2017-05-30 281.00

-1.97%

299.90 101.00
Avanti Feeds 2017-05-13 1407.85

4.26%

1460.05 411.00
Avenue Supermar 2017-05-06 799.15

-0.81%

839.00 299.00
AVI Polymers 2017-05-29 9.19

0%

10.00 5.05
Aviva Ind 2017-05-13 19.00

1.88%

22.20 17.75
Avon Life 2017-05-30 6.15

-2.54%

12.22 5.70
Avon Mercantile 2017-05-25 0.00

0%

Avonmore Cap 2017-05-29 13.70

3.79%

17.50 8.81
AVT Natural 2017-05-29 41.05

-1.32%

50.95 28.50
AVTIL Ent 2017-05-30 6.30

0%

Axis Bank 2017-04-26 504.60

-0.65%

638.00 424.60
Axis Bank 2017-04-25 504.60

-0.65%

638.00 424.60
Axis Rail India 2017-05-29 9.00

1185.71%

AXISCADES Engg 2017-05-30 146.70

-0.54%

257.30 126.95
Axon Finance 2017-05-24 2.15

-4.02%

4.33 2.15
Axtel Ind 2017-05-22 71.25

-2.86%

107.00 22.75
Ayepee Lamitube 2017-05-30 0.00

0%

AYM Syntex 2017-05-06 76.65

-0.84%

105.75 65.00
Ayoki Mercan 2017-05-29 18.00

1700%

Azure Exim Serv 2017-05-30 5.67

0%

5.67 2.28
B and A 2017-05-27 226.75

-1.09%

357.65 158.00
B C Power Contr 2017-05-30 23.00

-14.66%

81.00 22.30
B J Duplex 2017-05-25 5.25

-1.87%

B Nanji Ent 2017-05-30 13.30

0%

16.53 6.56
B P Capital 2017-05-30 12.74

4.94%

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

0%

3.15 3.00
B2B Software 2017-05-20 7.95

3.25%

15.20 7.35
Baba Arts 2017-04-12 2.75

-2.48%

4.48 2.02
Bacil Pharma 2017-05-26 6.70

0%

10.50 3.20
Bafna Pharma 2017-05-27 24.45

-1.61%

35.80 23.05
BAG Films 2017-05-29 4.10

-1.91%

7.29 3.81
Bagadia Colour 2017-05-26 7.33

-4.81%

14.88 6.00
Baid Leasing 2017-05-16 89.40

-0.5%

105.40 28.35
Bajaj Auto 2017-05-18 2824.60

-0.56%

3122.00 2510.00
Bajaj Corp 2017-04-13 374.80

0.13%

436.00 340.00
Bajaj Electric 2017-05-29 328.80

-3.15%

387.85 202.50
Bajaj Finance 2017-05-17 1401.25

0.03%

1431.00 467.80
Bajaj Finserv 2017-05-17 4114.40

-2.62%

4741.95 1921.05
Bajaj Global 2017-05-25 0.00

0%

Bajaj Healthcar 2017-05-30

%

Bajaj Hind 2017-05-25 14.55

-2.68%

22.30 12.90
Bajaj Holdings 2017-05-18 2113.55

0.42%

2264.90 1521.00
Bajaj Steel 2017-05-27 136.15

-1.16%

185.00 120.00
Bajrang Finance 2017-05-29 11.97

-0.25%

Bakelite Hylam 2017-05-23 3.65

17.74%

Bal Pharma 2017-05-30 101.15

-2.6%

123.30 81.00
Balaji Amines 2017-05-11 329.45

-1.13%

401.10 237.00
Balaji Galvanis 2017-05-29 0.00

0%

Balaji Telefilm 2017-05-23 136.75

-2.74%

158.75 73.85
Balasore Alloys 2017-05-19 48.55

-5.45%

77.20 18.50
Balgopal Commer 2017-05-29 10.00

0%

10.00 10.00
Balkrishna 2017-05-15 77.10

-3.75%

119.50 28.15
Balkrishna Ind 2017-05-25 1700.00

0.15%

1729.00 650.00
Ballarpur Ind 2017-05-23 16.20

-4.71%

22.70 12.87
Balmer Invest 2017-05-12 400.05

-0.88%

428.80 289.00
Balmer Lawrie 2017-05-29 218.85

0.48%

1146.90 201.00
Balrampur Chini 2017-05-27 146.15

-2.18%

170.55 98.60
Balurghat Tech 2017-05-30 3.25

-1.52%

3.49 2.00
Bambino Agro 2017-05-23 215.40

-1.87%

310.95 116.00
Banaras Beads 2017-05-25 73.25

-1.21%

102.45 37.50
Banco Products 2017-05-22 221.65

-1.71%

255.60 128.40
Bang Overseas 2017-05-30 37.00

-4.64%

52.40 15.20
Bangalore Fort 2017-05-30 11.85

4.87%

28.70 8.46
Bank of Baroda 2017-05-18 160.65

-2.64%

202.45 136.00
Bank of India 2017-05-22 134.05

-1.61%

197.25 89.75
Bank of Mah 2017-05-04 28.55

-1.72%

40.70 25.00
Bannari A Spg 2017-05-30 301.55

-3.96%

356.00 222.00
Bannariamman 2017-05-29 1785.15

-2.94%

2325.00 1722.00
Banswara Syntex 2017-05-25 179.50

-3.13%

261.00 131.50
Barak Vally Cem 2017-05-30 33.85

-1.02%

43.00 14.75
Baroda Extrusio 2017-05-29 0.41

-4.65%

0.53 0.20
Baroda Rayon 2017-05-30 2.95

11.32%

Baron Infotech 2017-05-28 0.34

-2.86%

0.51 0.31
Bartronics 2017-05-24 14.40

-0.62%

24.90 10.60
Basant Agro Tec 2017-05-29 8.78

1.39%

11.99 6.05
BASF 2017-05-04 1605.80

-2.08%

1728.30 979.30
Bata India 2017-05-15 520.80

-0.35%

613.55 400.00
Batliboi 2017-05-16 27.75

-2.46%

43.90 19.00
Bayer CropScien 2017-05-24 4603.55

-0.2%

5050.00 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 12.29

17.16%

12.30 10.10
BCL Industries 2017-05-29 69.00

-0.58%

85.65 27.00
BDH Industries 2017-05-29 80.45

1.39%

98.50 56.85
Beardsell 2017-05-25 56.00

-2.18%

622.00 53.45
Bedmutha Ind 2017-05-24 34.70

-3.74%

50.00 14.90
Bee Electronic 2017-05-30 2.60

-4.76%

Bee-am Chemical 2017-05-27 11.79

0%

11.79 11.23
Beekay Niryat 2017-05-30 16.80

-4.92%

20.15 11.61
Beekay Steel 2017-05-30 157.55

-4.8%

189.35 66.75
Beeyu Overseas 2017-05-29 0.53

-3.64%

1.20 0.52
Bella Casa 2017-05-15 131.00

0%

134.10 26.00
Bemco Hydraulic 2017-05-30 185.60

4.98%

194.00 76.00
BEML 2017-05-30 1535.90

-0.55%

1570.45 770.15
Benares Hotels 2017-05-08 1205.55

-1.6%

1387.90 1010.00
Bengal & Assam 2017-05-29 1708.20

-2.26%

1939.80 535.00
Bengal Steel 2017-04-27 10.00

0%

10.00 10.00
Bengal Tea 2017-05-12 48.25

0%

63.50 44.00
Bentley Commerc 2017-05-19 0.00

0%

Berger Paints 2017-05-30 245.20

-1.39%

327.65 174.26
Bervin Invest 2017-04-28 19.00

-5%

23.30 19.00
Beryl Drugs 2017-05-30 12.01

-2.36%

42.00 11.00
Beryl Securitie 2017-05-30 6.88

0%

10.39 6.56
Best Eastern 2017-05-30 47.85

4.93%

81.00 27.00
Best Steel 2017-05-23 100.10

-0.45%

108.00 20.95
Betala Global 2017-05-30 6.18

4.92%

Betex 2017-05-30 60.25

4.97%

73.40 39.05
BF Investment 2017-06-28 179.20

-5.16%

204.50 103.00
BF Investment 2017-05-25 179.20

-5.16%

204.50 103.00
BF Utilities 2017-05-25 396.85

-2.94%

643.70 356.30
BFL Enterprises 2017-05-30 68.20

0.29%

69.00 16.25
BGIL Films 2017-05-27 1.68

-4.55%

4.65 1.65
BGIL Films 2017-05-25 1.68

-4.55%

4.65 1.65
BGR Energy 2017-05-30 148.45

-2.78%

184.95 98.70
Bhageria Indu 2017-05-09 310.05

-0.66%

711.35 86.00
Bhagiradh Chem 2017-05-22 150.00

0.2%

194.85 101.00
Bhagwandas Meta 2017-05-29 13.11

-5%

15.42 5.73
Bhagwati Auto 2017-05-24 97.30

-6.13%

111.15 52.50
Bhagwati Gases 2017-05-30 0.53

0%

1.50 0.50
Bhagyanagar Ind 2017-05-18 25.00

-4.4%

28.50 15.35
Bhagyashree Lea 2017-05-30 67.00

-4.96%

Bhandari Hosier 2017-05-27 2.37

-2.87%

4.39 1.72
Bhanderi Infra 2017-05-30 128.70

-0.23%

132.50 127.00
Bhansali Eng 2017-04-16 53.15

-2.92%

58.60 18.50
Bhansali Eng 2017-04-15 53.15

-2.92%

58.60 18.50
Bharat Agri 2017-05-30 74.75

-2.92%

95.00 65.30
Bharat Bhushan 2017-05-23 15.50

4.73%

22.69 10.10
Bharat Bijlee 2017-05-19 1411.55

-2.82%

1498.70 719.75
Bharat Elec 2017-05-30 164.75

-1.02%

1624.30 153.20
Bharat Elec 2017-05-29 164.75

-1.02%

1624.30 153.20
Bharat Fin 2017-05-01 709.55

-1.59%

938.75 465.40
Bharat Forge 2017-05-24 1109.35

-3.89%

1220.45 686.80
Bharat Immuno 2017-05-03 27.15

-2.51%

38.40 16.65
Bharat Rasayan 2017-05-30 3011.95

2.94%

3122.50 1118.00
Bharat Seats 2017-04-20 86.55

-4.15%

96.50 37.45
Bharat Texts 2017-05-27 5.80

-4.92%

10.12 5.80
Bharat Wire Rop 2017-05-27 92.30

0.93%

120.50 38.20
Bharatiya Glob 2017-05-26 4.99

1.84%

22.13 3.62
Bharti Airtel 2017-05-09 365.90

0.12%

400.65 283.95
Bharti Infratel 2017-05-08 372.25

-0.73%

412.55 283.10
Bhartiya Inter 2017-05-29 601.05

-0.96%

660.00 447.10
Bhaskar Agroche 2017-05-15 3.65

19.67%

BHEL 2017-05-29 134.80

-1.5%

182.65 113.90
Bhilwara Spin 2017-05-30 9.99

3.52%

12.72 6.68
Bhilwara Tech 2017-05-19 8.82

-0.9%

12.99 6.33
Bhilwara Tex-Fi 2017-05-29 13.50

-3.57%

20.50 13.35
Bhor Wavelock 2017-05-30 37.95

0%

37.95 37.95
Bhoruka Alum 2017-05-30 0.53

3.92%

0.76 0.39
Bhushan 2017-05-30 69.90

1.08%

102.80 36.70
Bigbloc Constru 2017-05-17 86.50

0%

100.00 10.00
Bihar Sponge 2017-05-29 1.96

3.7%

3.13 1.73
Bijlee Textiles 2017-05-29 65.50

4.97%

Bijoy Hans 2017-05-30 20.05

-7.82%

BIL Continental 2017-05-30 7.87

4.93%

8.45 3.79
Bil Energy 2017-05-30 0.87

0%

1.19 0.58
Bilcare 2017-05-30 54.05

-0.55%

83.95 47.15
Bilpower 2017-05-30 1.33

-2.92%

1.97 0.97
Bimetal Bearing 2017-05-26 393.80

-1.55%

450.00 303.00
Binani Ind 2017-05-29 75.65

-0.92%

120.90 61.00
Binayaka Tex 2017-05-30 750.95

0%

806.40 294.00
Bindal Exports 2017-05-19 18.50

3.35%

20.80 16.05
Binny Mills 2017-05-29 324.90

-1.55%

405.00 131.00
Binny Mills 2017-05-25 324.90

-1.55%

405.00 131.00
Bio Green Paper 2017-05-30 2.35

-1.26%

3.50 1.58
Biocon 2017-04-27 329.70

-0.71%

1188.00 327.45
Biofil Chem 2017-05-30 18.18

4%

18.35 6.27
Biopac India 2017-05-12 26.35

-2.41%

31.90 11.76
Birdhi Chand 2017-05-30 17.40

0%

56.50 17.40
Birla Cable 2017-05-16 41.20

-4.41%

52.85 32.10
Birla Capital 2017-05-30 0.23

4.55%

0.41 0.21
Birla Corp 2017-05-26 879.45

-2%

928.00 468.00
Birla Cotsyn 2017-05-29 0.06

0%

0.11 0.05
Birla Precision 2017-05-29 3.29

-5.19%

6.96 2.66
Birla Transasia 2017-05-30 7.50

0%

10.18 3.60
Bisil Plast 2017-05-30 0.22

0%

0.58 0.21
BITS 2017-05-29 0.19

0%

0.47 0.19
BKV Industries 2017-05-29 1.63

-4.68%

2.38 1.63
BL Kashyap 2017-05-27 35.80

-3.37%

40.95 15.75
Black Rose Ind 2017-05-30 24.00

-0.41%

31.10 16.70
BLB 2017-05-30 6.20

-3.73%

8.77 3.74
Bliss GVS 2017-05-16 155.55

-0.51%

202.75 80.00
Bloom Dekor 2017-05-30 55.70

-5.35%

84.90 22.30
Bloom Ind 2017-05-30 4.46

4.94%

5.50 3.90
BLS Infotech 2017-05-29 0.28

0%

0.39 0.25
BLS Internation 2017-05-22 186.65

-3.14%

2050.00 10.00
Blue Blends 2017-05-30 62.75

0.64%

84.30 35.00
Blue Chip 2017-05-29 0.23

-4.17%

0.54 0.23
Blue Chip Tex 2017-05-25 76.10

-7.2%

130.50 72.00
Blue Circle Ser 2017-05-29 4.27

-1.84%

4.35 3.63
Blue Coast 2017-05-19 136.00

-2.02%

173.00 113.00
Blue Coast 2017-05-26 136.00

-2.02%

173.00 113.00
Blue Dart 2017-05-05 4233.45

-1.16%

6160.00 4160.00
Blue Pearl Texs 2017-05-30 32.00

3.06%

32.00 2.00
Blue Star 2017-05-09 616.25

-2.35%

723.95 407.65
Blueblood Vent. 2017-05-29 43.00

-5.49%

52.75 36.00
Bluechip Stocks 2017-05-30 2.04

0%

2.68 1.81
BMB Music 2017-05-30 1.78

-4.81%

1.90 0.71
BN Rathi Sec 2017-05-15 31.25

2.29%

34.40 15.40
BNK Capital 2017-05-18 67.15

-2.68%

77.95 28.30
Bobshell Electr 2017-05-30 1.21

-19.87%

Bodal Chemicals 2017-05-25 160.05

-0.06%

171.50 93.50
Bodhtree Cons 2017-05-11 71.00

4.95%

78.80 22.50
Bombay Burmah 2017-05-30 880.40

-2.56%

964.80 377.00
Bombay Cycle 2017-05-25 1528.00

-1.42%

1883.00 1254.95
Bombay Dyeing 2017-06-28 83.20

-3.59%

92.50 41.20
Bombay Oxygen 2017-05-17 5680.50

0%

6615.00 5187.00
Bombay Potterie 2017-05-31 2505.30

5%

Bombay Rayon 2017-05-30 136.95

0.51%

198.00 118.35
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 63.00

-3.08%

67.95 27.55
Borosil Glass 2017-05-13 8956.00

-1.42%

9666.00 3600.00
Bosch 2017-05-25 23821.00

-1.88%

25649.95 18005.00
Boston Bio 2017-05-31 16.76

0%

23.20 9.17
Bothra Metals 2017-05-25 39.95

0.5%

40.50 12.80
BPCL 2017-05-29 630.85

-1.8%

1152.45 543.25
BPL 2017-05-13 68.15

-4.08%

100.40 30.00
Brady and Morri 2017-05-25 63.65

-5%

100.45 44.60
Brahma Infra 2017-06-10 37.05

-0.13%

43.95 18.75
Brawn Pharma 2017-05-29 66.50

-5%

95.60 31.00
Bridge Sec 2017-05-25 10.75

4.88%

10.75 4.55
Brigade Ent 2017-05-22 270.90

-1.06%

303.70 145.00
Bright Brothers 2017-05-08 98.40

-3.24%

109.00 52.25
Brilliant Port 2017-05-30 5.89

0%

15.00 3.91
Britannia 2017-05-25 3649.65

0.26%

3796.30 2523.90
Bronze Infra 2017-05-29 0.95

-15.93%

3.82 0.91
Bronze Trading 2017-05-29 3.75

0%

51.70 3.57
Brooks Labs 2017-05-29 108.25

-0.41%

194.40 72.00
BS Limited 2017-05-29 1.71

-1.72%

14.80 1.51
BSE Limited 2017-05-05 1065.00

-2.39%

1200.00 806.00
BSEL Infra 2017-05-30 4.37

-5.21%

7.92 2.82
BSL 2017-05-12 73.00

-2.67%

95.55 52.30
Budge Budge 2017-05-24 10.00

0%

10.00 10.00
Bullish Bonds A 2017-05-26 31.70

2.09%

44.00 10.00
Burnpur Cement 2017-06-14 9.08

-2.16%

17.50 7.75
Butterfly 2017-05-25 185.20

-3.21%

274.75 138.15
BWL 2017-05-29 25.45

-4.86%

C & C Construct 2017-05-29 70.05

-0.36%

84.75 13.00
Cadila Health 2017-05-27 525.10

-0.18%

558.00 305.05
Calcom Vision 2017-05-27 5.75

0%

5.76 2.25
California Soft 2017-05-29 8.79

4.89%

10.10 5.50
Cals Refineries 2017-05-26 0.10

0%

0.29 0.06
Cambridge Tech 2017-05-24 92.75

-1.28%

142.05 83.60
Camex 2017-05-30 26.45

-1.12%

37.00 24.00
Camlin Fine 2017-05-19 91.60

-1.03%

119.60 74.20
Camphor and All 2017-05-30 795.60

-1.83%

880.00 490.10
Camson Bio Tech 2017-05-29 17.90

-2.45%

38.70 15.00
Camson Seeds 2017-05-29 10.85

-3.47%

30.80 8.86
Can Fin Homes 2017-04-25 3182.30

-2.08%

3333.00 1079.85
Canara Bank 2017-05-27 339.55

-3.18%

414.90 193.56
Canara Bank 2017-05-08 339.55

-3.18%

414.90 193.56
Canopy 2017-05-26 12.50

25%

10.00 10.00
Cantabil Retail 2017-05-26 67.45

0.22%

90.00 57.10
Capfin India 2017-05-30 1.97

3.68%

2.57 1.90
Capital First 2017-05-10 687.80

-1.52%

814.80 465.10
Capital Trust 2017-05-23 375.50

-2.11%

655.00 322.90
Caplin Labs 2017-05-10 581.40

1.03%

630.00 285.00
Capri Global 2017-05-13 58.45

-2.83%

407.00 37.30
Capricorn 2017-05-29 20.09

-2%

55.55 10.00
Caprihans 2017-05-19 95.15

-3.4%

131.70 76.65
CaprolactumChem 2017-05-30 17.00

-0.58%

18.90 10.50
Captain Pipes 2017-05-29 99.90

2.04%

120.00 41.00
Captain Poly 2017-05-29 133.40

-1.19%

168.90 74.00
Carborundum 2017-05-09 329.90

-0.06%

340.00 207.55
CARE 2017-05-16 1495.75

0.23%

1694.95 960.00
Career Point 2017-05-16 100.75

-0.4%

141.75 93.70
Carnation Ind 2017-05-26 47.75

-1.24%

78.00 32.55
Castex Tech 2017-06-10 7.93

-7.58%

16.87 5.25
Castrol 2017-05-31 408.00

-0.97%

495.00 354.00
Cat Technologie 2017-05-29 0.68

4.62%

1.19 0.46
Catvision 2017-05-31 24.45

-0.2%

27.10 14.10
CCCL 2017-05-30 5.70

-5%

6.62 2.76
CCL Internation 2017-05-30 21.00

0%

61.15 21.00
CCL Products 2017-05-22 282.10

0.36%

371.80 229.00
Ceat 2017-04-28 1807.85

-1.58%

1948.00 731.20
Ceejay Finance 2017-05-27 110.00

-0.27%

135.05 52.00
Ceenik Exports 2017-05-30 8.10

-4.82%

13.70 5.72
Ceeta Industrie 2017-05-30 11.66

-2.75%

13.20 3.55
Celebrity Fash 2017-05-26 14.40

-1.03%

18.80 8.40
Celestial Bio 2017-05-30 24.30

-2.41%

30.35 18.15
Cenlub 2017-05-26 52.85

-0.66%

68.00 20.50
Centennial Sutu 2017-05-27 79.45

-4.96%

100.00 38.65
Centerac Tech 2017-05-19 1.14

-4.2%

2.00 1.12
Central Bank 2017-05-23 87.55

-5.61%

125.00 76.35
Central Bank 2017-05-13 87.55

-5.61%

125.00 76.35
Centron Ind 2017-05-30 0.55

0%

32.00 0.34
Centrum Capital 2017-05-29 45.90

0.11%

54.70 17.60
Centum Electron 2017-05-30 680.90

-3.56%

765.00 435.00
Century 2017-05-12 1119.15

0.1%

1218.20 581.85
Century Enka 2017-05-10 376.70

-2.24%

454.00 204.25
Century Extr 2017-05-25 4.87

-0.61%

10.38 2.01
Century Prot 2017-05-30 10.01

-1.09%

19.45 10.01
CenturyPlyboard 2017-05-23 300.00

-0.4%

312.95 154.50
Cera Sanitary 2017-05-04 2953.55

0.23%

3225.00 1853.15
Cerebra Int 2017-05-29 51.10

-3.95%

55.35 11.79
CES Limited 2017-05-30 8.02

1.91%

CESC 2017-05-18 869.60

-1.33%

1001.85 539.10
CG Power 2017-05-26 81.40

-3.44%

97.30 55.60
CG-Vak Software 2017-05-29 28.75

-0.35%

45.90 22.05
Chadha Paper 2017-05-30 35.00

0%

Chamak Holdings 2017-05-30 12.50

0%

12.50 10.00
Chaman Lal Seti 2017-05-29 98.20

-0.51%

123.80 48.10
Chambal Brewery 2017-05-24 8.50

-5.56%

16.54 6.58
Chambal Fert 2017-05-20 117.10

-4.53%

138.00 53.70
Chandni Textile 2017-05-30 24.70

1.86%

24.70 6.50
Chandra Prabhu 2017-05-26 21.00

-2.33%

30.00 12.10
Chankya Investm 2017-05-30 0.00

0%

Channel Nine 2017-05-27 25.00

-1.96%

35.90 19.80
Charms Ind 2017-05-22 2.32

-1.69%

5.27 2.24
Chartered Cap 2017-05-30 55.30

-0.36%

100.05 40.35
Chartered Logis 2017-05-30 20.80

-0.95%

28.00 16.65
Chase Bright 2017-05-27 25.50

0%

CHD Chemicals 2017-05-29 12.50

0%

14.45 7.80
CHD Developers 2017-05-30 8.27

0.73%

14.79 7.01
Chembond Chem 2017-05-06 248.20

2.27%

514.95 179.70
Chemcrux Enterp 2017-05-30 35.50

-1.66%

42.40 21.60
Chemo-Pharma 2017-05-22 43.60

4.81%

43.70 14.55
Chemtech Ind 2017-05-30 17.00

4.94%

21.95 12.05
Chennai Ferrous 2017-05-30 5.28

-4.86%

7.00 3.35
Chennai Meenaks 2017-05-22 12.23

0%

17.41 10.60
Chennai Petro 2017-05-15 341.30

-4.42%

424.80 178.95
Cheviot Company 2017-05-24 1272.80

-1.28%

1417.90 645.10
Chhattisgarh 2017-05-30 4.30

0%

6.78 4.30
Chitradurga 2017-05-30 8.53

0%

12.16 5.42
CHL 2017-05-26 21.70

4.58%

32.95 11.55
Choice Financia 2017-04-29 85.95

1.84%

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 30.90

-4.92%

35.80 20.10
Choksi Imaging 2017-05-05 28.80

-3.19%

39.60 24.50
Choksi Labs 2017-05-29 22.25

-4.91%

28.95 10.56
Cholamandalam 2017-04-28 1063.15

-2.07%

1243.90 805.10
Chordia Food 2017-05-30 101.60

-3.65%

148.00 91.00
Chowgule Steam 2017-05-12 15.00

-1.64%

18.33 11.64
CHPL Industries 2017-05-30 18.50

0%

19.00 12.50
Chromatic India 2017-05-27 2.14

-1.83%

4.55 2.05
CIAN Agro Indus 2017-05-30 6.25

-4.87%

CIAN Agro Indus 2017-05-29 6.25

-4.87%

CIFCO Finance 2017-05-20 2.25

12.5%

CIL Nova Petro 2017-05-30 24.10

-10.58%

51.50 20.60
CIL Securities 2017-05-27 32.90

0.92%

35.60 10.65
Cimmco 2017-05-18 83.95

-1.87%

114.00 56.35
Cindrella Fin 2017-05-30 2.61

-3.33%

3.00 2.50
Cindrella Hotel 2017-05-30 20.05

-4.75%

29.80 18.05
Cineline India 2017-05-23 74.50

-0.93%

105.60 50.50
Cinerad Comm 2017-05-26 4.98

0%

6.32 4.98
Cinevista 2017-05-30 7.05

-3.82%

10.20 3.80
Cipla 2017-05-25 540.85

0.36%

621.90 460.00
Cistro Telelink 2017-05-29 0.20

0%

0.20 0.13
Citadel Realty 2017-05-29 67.60

-4.99%

75.10 23.55
Citi Port Fin 2017-05-30 5.98

0%

8.59 5.42
Citizen Info 2017-05-25 5.35

0%

8.70 3.70
Citizen Yarns 2017-05-30 0.57

-1.72%

4.05 0.57
Citurgia Bioche 2017-05-29 158.20

0%

220.50 133.00
City Online 2017-05-30 3.42

4.91%

8.12 2.83
City Union Bank 2017-05-29 179.65

-0.17%

200.90 106.15
Cityman 2017-05-30 5.00

0%

8.50 2.09
CJ Gelatine 2017-05-27 9.95

4.19%

14.09 6.50
Clariant Chem 2017-05-23 624.15

0.21%

838.00 595.00
Claris Life 2017-05-19 346.60

-0.19%

430.10 188.00
Classic Elec 2017-05-30 15.50

-4.32%

Classic Filamen 2017-05-30 0.00

0%

Classic Global 2017-05-30 0.85

1.19%

19.95 0.84
Classic GlobeSe 2017-05-30 0.98

-2%

1.32 0.98
Clio Infotech 2017-05-30 1.52

4.83%

1.85 0.58
CMI 2017-06-29 209.45

-1.78%

236.55 118.10
CMI 2017-05-30 209.45

-1.78%

236.55 118.10
CMI FPE 2017-05-30 484.90

-1.04%

699.00 352.00
CMS Infotech 2017-05-26 2.35

-3.29%

Coal India 2017-05-29 245.40

-0.32%

349.85 243.35
Coastal Corp 2017-05-29 37.75

0%

37.75 11.70
Coastal Roadway 2017-05-29 31.80

4.95%

34.55 17.50
Cochin Malabar 2017-05-03 34.00

0%

34.00 16.30
Cochin Minerals 2017-05-18 93.00

-1.74%

152.00 84.00
Coffee Day 2017-05-18 246.75

-0.6%

276.85 190.50
Colgate 2017-05-15 1106.10

0.48%

1120.00 854.15
Colinz Labs 2017-05-26 20.50

2.5%

21.85 8.75
Combat Drugs 2017-05-30 11.71

0%

11.71 3.49
Comfort 2017-05-20 0.64

-8.57%

1.15 0.60
Comfort Comm 2017-05-20 34.70

-0.43%

35.75 11.50
Comfort Fincap 2017-05-20 14.17

-0.49%

14.94 12.00
Commercial Eng 2017-05-29 11.20

-2.69%

18.20 10.76
Commercial Syn 2017-05-29 52.50

-2.78%

79.50 24.00
Commex Tech 2017-05-30 0.58

5.45%

1.39 0.49
Competent Auto 2017-05-30 192.15

-4.38%

260.00 135.50
Compuage Info 2017-05-02 22.50

-1.96%

305.95 21.50
Compucom Soft 2017-05-29 11.12

-1.07%

22.02 9.05
Computer Point 2017-05-29 1.15

-3.36%

2.25 0.83
Conart Engineer 2017-05-29 42.05

-2.89%

59.50 22.50
Concord Drugs 2017-05-30 41.45

-3.72%

79.45 40.00
Concrete Credit 2017-05-30 9.13

-1.93%

15.38 9.13
Confidence Fin 2017-05-26 0.72

0%

0.84 0.64
ConfidencePetro 2017-05-30 13.91

0%

14.48 4.54
Consecutive Inv 2017-05-30 49.99

0%

49.99 10.00
Consol Finvest 2017-05-30 34.85

-9.01%

Container Corp 2017-05-25 1164.45

-2.59%

1250.45 844.00
Contech Soft 2017-05-29 1.45

-4.61%

3.90 1.45
Contil India 2017-05-30 8.85

-0.78%

11.63 5.12
Continent Chem 2017-04-29 4.39

4.77%

4.41 4.19
Continent Petro 2017-05-30 22.30

4.94%

29.25 13.87
Continental Sec 2017-05-29 6.50

0%

7.18 6.49
ContinentContro 2017-05-30 7.44

4.94%

9.78 3.23
Control Print 2017-05-29 336.50

3.28%

351.70 225.00
Coral India Fin 2017-05-23 215.00

0.56%

265.00 57.85
Coral Labs 2017-05-26 868.35

-2.34%

1183.00 424.00
Coral Newsprint 2017-05-26 3.77

-4.8%

Cords Cable Ind 2017-05-30 108.95

-4.09%

120.00 44.50
Coromandel Agro 2017-05-29 2.58

0%

6.04 6.04
Coromandel Engg 2017-04-29 49.60

-1.2%

64.00 31.35
Coromandel Int 2017-04-28 425.15

-0.54%

444.00 214.85
Corp Courier 2017-05-29 15.68

-4.97%

19.60 6.27
Corporate Merch 2017-05-30 15.17

4.98%

15.17 10.00
Corporation Bk 2017-05-20 51.85

-1.89%

64.70 35.60
Cosboard Ind 2017-05-29 36.95

6.18%

54.40 18.50
Cosco India 2017-05-30 301.05

-4.99%

410.10 132.00
Cosmo Ferrites 2017-05-10 27.00

0.93%

28.40 14.15
Cosmo Films 2017-05-17 415.10

-1.64%

468.80 310.00
COSYN 2017-05-30 84.40

-2.6%

252.00 40.35
Country Club 2017-05-30 12.78

-0.62%

17.54 11.50
Country Condos 2017-05-30 3.18

-5.64%

5.65 2.96
Coventry Coil 2017-05-30 3.59

0%

6.77 2.20
Cox & Kings 2017-05-29 287.70

1.2%

298.40 153.00
Crane Infra 2017-05-27 6.53

-3.26%

12.27 4.90
Cranes Software 2017-05-30 0.99

0%

2.29 0.95
Cranex 2017-05-30 18.50

-0.7%

19.65 8.20
Cravatex 2017-05-29 386.20

-2.94%

529.40 172.25
Crazy Infotech 2017-05-04 0.19

0%

0.20 0.19
CRB Share Custo 2017-05-27 0.00

0%

Creative Cast. 2017-05-29 84.15

0%

84.15 36.20
Creative Eye 2017-05-30 4.18

-0.48%

5.12 3.00
Creative Merch 2017-05-24 35.50

0%

218.50 35.50
Creative Periph 2017-05-27 127.50

1.11%

146.00 75.00
Crescent Leasin 2017-05-29 245.95

-0.53%

422.00 206.05
Cressanda Sol 2017-05-30 2.76

-1.78%

3.00 2.76
Crest Ventures 2017-05-10 155.55

-2.05%

210.60 50.31
Crestchem 2017-05-30 14.39

2.93%

14.49 9.03
Crimson Metal 2017-05-30 6.79

0%

7.45 6.79
CRISIL 2017-04-20 1908.55

-0.59%

2490.00 1848.00
Cromakem Ltd 2017-05-26 0.00

0%

Crown Lifters 2017-05-23 107.75

2.62%

122.80 73.25
Crown Tours 2017-05-27 20.50

-4.87%

52.75 18.60
CSL Fin 2017-05-23 311.00

1.63%

358.00 82.00
CSL Fin 2017-05-16 311.00

1.63%

358.00 82.00
Cubex Tubings 2017-05-30 18.25

-5%

24.73 10.00
Cubical Fin Ser 2017-05-29 1.06

-3.64%

5.31 1.06
Cummins 2017-05-18 905.70

0.14%

1096.20 747.75
Cupid 2017-05-23 282.35

-0.26%

374.00 251.25
Cupid Trades 2017-05-29 16.30

0%

167.00 15.00
Cura Tech 2017-06-14 5.00

-0.2%

17.31 2.85
Cura Tech 2017-06-09 5.00

-0.2%

17.31 2.85
Cybele Ind 2017-05-19 5.65

0%

11.33 5.07
Cyber Media 2017-05-29 8.17

-5%

14.58 7.74
Cybermate Info 2017-05-29 4.71

-4.85%

5.40 0.70
Cybertech 2017-05-10 61.45

-1.84%

101.00 50.00
Cyient 2017-04-20 513.60

-0.37%

564.40 416.05
D & H India 2017-05-29 20.50

-3.76%

26.70 15.00
D-Link India 2017-05-12 99.95

-3.34%

154.00 75.25
Dabur India 2017-05-01 288.80

-0.38%

320.30 258.80
Dai-Ichi Karkar 2017-05-05 419.60

1.16%

625.00 359.50
Daikaffil Chem 2017-05-16 61.25

1.07%

81.00 34.00
Dalal Street 2017-05-30 131.00

1.83%

141.05 92.45
Dalmia Bharat 2017-05-10 2475.50

-1.28%

2624.90 1027.50
Dalmia Industri 2017-05-30 10.00

0%

10.00 10.00
Dalmia Sugar 2017-05-05 127.90

-4.94%

202.20 92.50
Damodar Ind 2017-05-26 86.25

-3.09%

99.00 63.95
Danlaw Tech 2017-05-20 59.60

-0.75%

75.90 41.00
Darjeeling Rope 2017-05-23 13.12

0%

13.12 10.00
Darshan Orna 2017-05-30 60.00

0%

63.60 35.20
Datamatics Glob 2017-05-23 102.75

-4.33%

164.85 54.40
Daulat Sec 2017-05-15 5.76

-4.95%

10.00 5.76
Daulat Sec 2017-05-30 5.76

-4.95%

10.00 5.76
Dazzel Confi 2017-05-31 0.19

0%

0.22 0.19
DB (Int) Stock 2017-05-26 9.50

1.93%

19.50 9.17
DB Corp 2017-05-18 381.65

1.46%

447.85 345.00
DB Realty 2017-06-09 40.80

-1.69%

62.45 35.00
DB Realty 2017-05-30 40.80

-1.69%

62.45 35.00
DCB Bank 2017-04-14 200.05

-3.45%

213.00 91.95
DCM 2017-05-30 119.50

-2.69%

156.10 79.00
DCM Financial 2017-05-29 2.66

-2.92%

8.55 0.63
DCM Shriram 2017-05-01 357.50

-2.15%

411.40 180.00
DCM Shriram Ind 2017-05-23 308.40

-1.61%

385.00 135.00
DCW 2017-05-30 33.75

-2.46%

40.60 25.65
De Nora India 2017-05-08 251.00

-2.43%

430.00 200.00
Deccan Bearings 2017-05-30 17.90

-4.79%

18.80 6.65
Deccan Cements 2017-05-19 1107.00

-0.31%

1279.90 770.00
Deccan Gold 2017-05-23 35.75

-2.05%

69.90 32.70
Deccan Poly 2017-05-30 3.80

0%

4.72 2.53
Decillion Fin 2017-05-30 13.70

-4.53%

20.25 12.50
Deco Mica 2017-05-29 23.75

-5%

32.40 11.20
Dee-Kartavya 2017-05-29 90.10

0%

115.25 9.99
Deep Diamond 2017-05-31 18.00

2.86%

19.80 9.80
Deep Industries 2017-05-02 278.75

0.22%

343.70 162.05
Deepak Fert 2017-06-30 266.35

-3.07%

293.40 150.20
Deepak Nitrite 2017-04-28 163.10

0.18%

185.00 75.80
Deepak Spinners 2017-05-22 84.00

-1.12%

126.00 75.00
Deepti Alloy 2017-05-29 17.50

0%

19.30 16.80
Delma Infra 2017-05-26 12.00

0%

Delta Corp 2017-05-30 152.05

-6.26%

218.40 82.15
Delta Ind. Reso 2017-05-25 19.90

-2.45%

67.90 9.97
Delta Leasing 2017-05-30 3.49

4.8%

3.99 2.31
Delta Magnets 2017-05-17 44.70

-3.87%

52.25 23.50
Deltron 2017-05-26 14.11

0%

Den Networks 2017-05-22 80.85

-2.82%

105.00 60.85
Dena Bank 2017-05-09 33.30

-2.2%

50.00 30.50
Denis Chem Lab 2017-05-26 132.00

-2.22%

216.90 80.00
Desh Rakshak 2017-05-29 7.13

-4.93%

8.40 6.18
Devhari Exports 2017-06-05 10.93

4.59%

11.94 2.00
Devine Impex 2017-05-29 5.20

0%

11.00 4.20
Devinsu Trad 2017-05-26 8.60

0%

Devki Leasing 2017-05-30 1.45

1.4%

2.39 1.32
Dewan Housing 2017-05-03 440.00

-3.55%

468.45 186.05
DFM Foods 2017-05-25 1371.75

-3.19%

2355.00 1122.00
Dhabriya Poly 2017-05-12 168.15

-0.39%

196.00 53.25
Dhampur Sugar 2017-05-25 183.20

-2.35%

256.60 96.05
Dhampure Specia 2017-05-29 16.05

-0.93%

22.40 14.35
Dhan Jeevan 2017-05-31 38.30

-4.01%

61.70 20.90
Dhan Jeevan 2017-05-30 38.30

-4.01%

61.70 20.90
Dhanada Corp 2017-05-30 5.00

0%

7.14 3.43
Dhanalaxmi Cote 2017-05-29 17.10

0%

17.95 16.30
Dhanlaxmi Bank 2017-05-16 38.25

-3.53%

44.70 21.00
Dhanlaxmi Fabri 2017-05-30 37.80

-4.91%

47.75 31.00
Dhanlaxmi Roto 2017-05-30 22.90

4.57%

25.80 9.55
Dhanleela 2017-05-30 35.45

-1.94%

84.50 35.45
Dhanuka Agritec 2017-05-19 848.45

-0.83%

940.00 590.00
Dhanuka Commerc 2017-05-29 8.21

0.12%

15.70 8.20
Dhanvarsha Finv 2017-05-24 19.50

2.63%

25.00 10.00
Dharamsi Morarj 2017-05-26 127.45

-3.63%

138.90 57.55
Dharani Finance 2017-05-25 5.00

-4.4%

8.40 3.68
Dharani Sugars 2017-05-29 26.55

-0.93%

69.80 24.35
Dhenu Buildcon 2017-05-27 2.97

1.71%

3.86 2.80
Dhoot Ind Fin 2017-05-19 39.95

-0.99%

52.00 26.30
DHP 2017-05-22 472.10

1.61%

509.00 117.50
Dhruv Estates 2017-04-26 32.80

-0.3%

39.15 21.20
Dhruva Capital 2017-05-29 7.10

-1.39%

7.69 6.96
Dhunseri Invest 2017-05-29 343.30

-4.12%

421.90 125.00
Dhunseri Petro 2017-05-22 83.90

-2.95%

103.95 68.10
Dhunseri Petro 2017-05-18 83.90

-2.95%

103.95 68.10
Dhunseri Tea 2017-05-22 301.20

-1.89%

356.60 250.25
Dhyana Finstock 2017-05-30 135.30

0%

406.00 135.30
Diamant Infra 2017-05-30 1.24

0%

1.33 0.46
Diamines Chem 2017-04-28 76.00

-0.65%

86.70 34.00
Diamond Info 2017-05-30 1.80

0%

56.70 1.72
Diamond Power 2017-04-20 28.50

7.55%

63.15 26.00
Diana Tea 2017-05-17 22.95

4.79%

33.20 15.05
DIC India 2017-04-28 529.85

-0.85%

610.00 432.65
Digjam 2017-05-08 13.36

-5.05%

17.60 9.25
DIL 2017-05-30 729.00

2.39%

899.00 650.00
Diligent Ind 2017-05-28 14.50

-0.34%

30.00 12.15
Dilip Buildcon 2017-05-17 427.20

-1.5%

529.45 178.60
Dion Global 2017-05-25 61.10

-2.4%

95.70 59.60
Disa India 2017-05-25 4853.55

-2.91%

5375.00 3730.00
Dish TV 2017-05-24 73.90

-4.46%

110.95 73.50
Dishman Pharma 2017-05-16 301.05

2.87%

346.25 127.60
Divine Ent 2017-05-29 1.30

-18.75%

Divinus Fabrics 2017-05-30 155.00

9.54%

465.00 120.50
Divis Labs 2017-05-26 638.45

-0.3%

1380.00 533.10
Divya Jyoti Ind 2017-05-27 8.10

3.18%

8.95 3.67
Divyashakti 2017-05-27 112.00

0%

176.95 87.00
DJS Stock 2017-05-30 0.97

0%

1.36 0.56
DLF 2017-05-26 192.35

-1.69%

215.80 101.05
Dolat Investmen 2017-05-29 2.25

0%

3.59 2.00
Dollex Ind 2017-05-29 2.91

4.68%

5.13 2.56
Dolphin Medical 2017-05-29 1.21

4.31%

2.22 0.70
Dolphin Offshor 2017-05-17 97.30

-0.66%

142.90 78.00
DQ Entertain 2017-06-06 14.65

0.34%

29.85 13.70
Dr Agarwals Eye 2017-05-23 300.00

-1.64%

335.90 176.40
Dr Lal PathLab 2017-05-12 840.05

-0.54%

1278.55 792.50
Dr Reddys Labs 2017-05-12 2642.50

0.5%

3689.00 2382.05
DRA Consultants 2017-05-30 37.75

3.71%

56.10 12.00
Dredging Corp 2017-05-29 645.40

-3.4%

752.40 360.20
DS Kulkarni 2017-05-30 30.80

-4.64%

85.90 30.70
DSJ Comm 2017-05-30 0.36

0%

0.90 0.31
Ducon Infratech 2017-05-30 32.75

3.8%

92.10 12.75
Ducon Infratech 2017-05-15 32.75

3.8%

92.10 12.75
Dugar Housing 2017-05-26 4.20

0%

4.20 4.00
Duke Offshore 2017-05-30 121.00

-3.74%

171.00 45.00
Duncan Eng 2017-05-17 87.90

4.89%

98.70 62.55
Dune Mercantile 2017-05-29 4.54

0%

23.60 4.54
Duro Pack 2017-05-30 18.90

5%

20.55 7.60
Dwarikesh Sugar 2017-05-18 427.40

0.02%

503.50 207.00
Dwekam Industri 2017-05-30 2.50

0%

21.25 2.20
Dynacons Sys 2017-05-11 20.85

-4.79%

27.45 9.61
Dynamatic Tech 2017-05-29 2383.90

-2.38%

3650.00 2320.00
Dynamic Archist 2017-05-30 12.50

0%

12.50 10.00
Dynamic Ind 2017-05-30 67.55

0.82%

82.90 39.60
Dynamic Portfol 2017-05-30 1.33

-5%

11.99 1.33
Dynavision 2017-05-22 50.50

-3.81%

65.00 26.65
Dynemic Product 2017-05-26 130.55

2.47%

159.90 53.10
E-Land Apparel 2017-05-30 21.70

-3.34%

41.45 20.10
East Buildtech 2017-05-16 6.66

-4.99%

7.35 6.66
East Coast Stee 2017-05-23 59.60

1.02%

60.80 34.85
Eastern Silk 2017-05-30 3.04

-1.94%

3.93 2.00
Eastern Sugar 2017-05-30 1.08

0%

1.21 0.55
Eastern Treads 2017-05-04 101.95

-2.63%

259.00 98.00
Easun Reyrl 2017-06-30 28.05

-5.56%

38.25 22.95
Easun Reyrl 2017-05-30 28.05

-5.56%

38.25 22.95
eClerx Services 2017-05-30 1304.90

-0.16%

1775.00 1260.00
Eco Friendly 2017-05-26 23.00

-1.92%

27.85 15.75
Eco Recycling 2017-05-30 40.00

-1.96%

53.40 34.05
Ecoboard Inds 2017-05-20 5.40

0%

7.14 2.80
Econo Trade 2017-05-30 12.60

0%

62.20 12.60
Ecoplast 2017-05-22 93.55

-0.58%

130.00 75.00
ECS Biztech 2017-05-30 26.70

4.91%

34.30 11.85
Edelweiss 2017-05-17 190.65

-2.41%

214.60 69.10
Educomp Sol 2017-05-29 8.12

-2.75%

15.30 7.90
Eduexel Info 2017-05-29 1.74

4.82%

11.06 1.27
Edynamics Sol 2017-05-27 6.41

-1.99%

15.45 3.65
Eicher Motors 2017-05-05 27172.40

-1.74%

29983.00 18006.00
EID Parry 2017-05-18 309.50

-2.55%

353.55 218.00
EIH 2017-05-30 135.60

-1.24%

148.40 85.90
EIH Assoc Hotel 2017-05-29 350.00

-2.78%

449.00 259.90
Eimco Elecon 2017-05-18 605.75

-6.01%

700.00 311.00
Ekam Leasing 2017-05-24 7.42

4.95%

7.42 4.06
El Forge 2017-05-26 4.30

0%

8.35 3.78
Elango Ind 2017-05-24 4.42

0.23%

7.14 3.80
Elantas Beck 2017-05-10 1983.40

-0.85%

2211.00 1421.00
Elcid Investmen 2017-05-25 2.86

0%

12.60 2.73
Eldeco Housing 2017-05-26 800.00

0%

864.00 378.75
Elecon Eng 2017-05-19 57.65

-3.51%

74.00 45.40
Electrosteel 2017-05-19 30.60

-4.67%

40.60 17.30
Electrosteel St 2017-05-15 4.16

-5.88%

6.75 2.42
Electrotherm 2017-05-23 240.85

-2.86%

308.80 70.20
Elegant Flori 2017-05-30 4.66

0%

6.56 4.30
Elegant Marble 2017-05-26 149.00

-0.67%

195.95 92.10
Elgi Equipments 2017-05-09 234.55

-1.78%

244.00 159.00
Elixir Cap 2017-05-24 39.05

-2.38%

49.90 32.00
Ellora Paper 2017-05-30 54.20

-5%

Elnet Tech 2017-05-12 131.45

-0.42%

154.00 80.00
Elpro Int 2017-05-29 68.55

0.37%

77.10 31.25
Elque Polyester 2017-05-30 10.20

-7.69%

Eltrol 2017-05-26 0.26

0%

0.37 0.20
EMA India 2017-05-23 20.55

4.85%

25.00 18.50
Emami 2017-05-04 1093.15

-1.01%

1260.80 937.00
Emami Infra 2017-05-27 138.40

0.33%

151.05 51.05
Emami Paper 2017-05-16 106.80

-2.6%

152.20 52.10
Emco 2017-05-27 23.90

-1.65%

37.40 23.40
Emed.com Techno 2017-05-30 14.49

-0.07%

17.79 8.10
Emerald Leasing 2017-05-29 38.70

4.88%

50.00 30.30
Emgee Cables 2017-05-30 20.35

-1.45%

24.00 8.18
Emkay Taps 2017-05-27 480.00

0%

525.00 320.00
Emmbi Ind 2017-05-20 189.45

0.5%

209.20 93.70
Emmessar Biotec 2017-05-24 27.80

-0.71%

35.30 10.45
Emmsons Intl 2017-05-30 6.18

-4.92%

12.20 6.18
Empee Distiller 2017-05-29 42.85

-2.39%

73.90 42.00
Empee Sugars 2017-05-29 5.05

-2.51%

9.93 4.91
Empire Ind 2017-05-23 1752.40

-1.67%

2095.00 1518.00
Empower India 2017-05-30 0.49

0%

0.51 0.44
Enbee Trade 2017-05-29 96.00

0%

99.75 49.00
Encash Ent 2017-05-30 25.85

0%

40.55 25.85
Encore Software 2017-05-30 7.10

0%

7.99 3.66
Endurance Techn 2017-05-10 877.80

-1.69%

950.90 472.00
Energy Dev 2017-05-29 32.15

0.78%

249.20 23.05
EngineersInd 2017-05-22 155.40

0.16%

339.80 93.38
Enkei Wheels 2017-05-25 263.50

-1.48%

291.80 125.20
Ennore Coke 2017-05-22 3.33

-0.3%

9.27 2.90
Ensa Steel 2017-05-27 3.71

0%

3.90 1.70
Ent Network Ind 2017-05-23 928.20

-2.81%

986.40 667.00
Envair Electro 2017-05-25 36.40

4%

40.35 14.90
Eon Electric 2017-05-24 79.00

-2.53%

95.30 48.00
EPC Industrie 2017-04-27 187.05

-3.53%

205.00 122.00
EPIC Energy 2017-05-30 6.23

-0.32%

14.76 6.21
Epsom Prop 2017-05-26 5.36

0%

9.60 4.52
Equitas Holding 2017-05-05 152.80

-0.71%

206.00 138.55
Era Buildsys 2017-05-29 9.19

0%

11.08 6.40
Era Infra Eng 2017-05-29 1.43

0%

4.67 1.40
Eros Intl 2017-05-26 224.60

-4.81%

308.40 150.15
ERP Soft System 2017-05-29 69.50

0%

77.00 69.50
Esaar (India) 2017-05-29 0.59

0%

1.17 0.59
Esab India 2017-05-25 612.00

-0.88%

671.00 531.00
Escorts Finance 2017-05-24 8.60

0%

19.18 4.37
Esha Media 2017-05-29 8.50

4.94%

11.15 4.50
Eskay Knit 2017-05-26 0.24

-4%

0.40 0.23
ESS DEE 2017-05-27 42.30

-0.12%

85.90 39.00
Essar Sec 2017-05-29 23.15

0.65%

32.95 20.10
Essar Shipping 2017-05-26 29.95

0.5%

36.75 24.30
Essel Propack 2017-05-23 245.90

-2.01%

276.40 179.00
Esteem Bio 2017-05-26 29.95

-1.96%

43.00 26.30
Ester Ind 2017-06-02 37.00

-0.94%

59.30 34.50
ETT 2017-05-30 19.80

0%

57.50 15.00
Eureka Ind 2017-05-29 2.90

0%

2.90 2.45
Euro Ceramics 2017-05-30 9.43

0.32%

15.08 5.04
Euro Leder 2017-05-29 17.45

4.18%

19.00 7.51
EuroMult 2017-05-30 3.11

4.71%

3.93 1.23
Eurotex 2017-05-20 42.00

-1.98%

49.90 24.15
Eveready Ind 2017-05-30 349.95

-0.43%

357.50 190.00
Everest Ind 2017-05-03 362.40

-4.57%

421.60 182.00
Everest Kanto 2017-05-30 33.75

0.45%

42.30 14.00
Everest Market 2017-05-30 4.32

-4.85%

14.04 4.32
Everest Organic 2017-05-29 103.25

-3.5%

114.80 26.00
Evergreen Tex 2017-05-30 12.50

0%

4.80 0.85
Everlon Synth 2017-05-29 1.88

-3.09%

2.33 1.20
Excel 2017-05-26 353.10

-1.09%

496.00 263.30
Excel Castronic 2017-05-29 1.97

-1.99%

7.00 1.90
Excel Crop Care 2017-05-25 1750.25

-1.12%

2009.00 1219.00
Excel Realty 2017-05-29 45.65

-2.67%

55.25 29.25
Exdon Trading 2017-05-26 270.40

0%

381.45 14.21
Exide Ind 2017-05-04 216.55

-0.98%

249.70 155.50
ExplicitFinance 2017-05-30 2.49

-4.96%

6.18 2.49
Expo Gas Cont 2017-05-25 9.94

-2.55%

14.29 5.26
Extol Comm 2017-05-30 35.95

0%

9.00 1.90
F Mec Intl. 2017-05-25 3.05

0%

10.00 3.05
Facor Alloys 2017-05-13 3.98

-3.86%

5.02 0.75
FAG Bearings 2017-04-21 4620.00

-0.54%

4998.00 3780.00
Fairchem Spec 2017-05-11 488.50

2.8%

595.00 318.30
Fairdeal Fila 2017-05-30 30.25

-1.79%

41.75 26.35
Farmax India 2017-05-30 0.09

0%

0.32 0.09
Farry Ind 2017-05-30 4.28

4.9%

5.99 3.41
Fast Track 2017-05-26 0.58

0%

2.19 0.55
Faze Three Exp 2017-05-06 118.05

-4.34%

157.65 17.50
FCS Software 2017-05-30 0.23

4.55%

0.39 0.21
FDC 2017-05-26 183.15

-0.25%

240.00 165.50
Fedders Lloyd 2017-05-30 71.85

-3.94%

89.20 57.20
Federal Bank 2017-04-28 114.95

-2.17%

122.40 52.00
Fenoplast 2017-05-30 75.50

2.03%

88.55 35.25
Ferro Alloys 2017-05-13 10.86

-2.51%

13.48 4.36
Fert and Chem 2017-05-29 42.80

-2.73%

63.65 20.40
Fervent Synergi 2017-05-25 23.40

-10%

35.30 20.30
FGP 2017-05-25 1.80

0%

3.01 1.45
Fiberweb India 2017-05-15 321.05

-0.94%

389.00 53.20
Ficom Industrie 2017-05-30 28.50

4.97%

53.65 18.40
FIEM Ind 2017-05-30 903.35

-1.87%

1509.95 778.00
Filatex Fashion 2017-05-30 3.50

-1.96%

12.23 3.50
Filatex India 2017-05-09 144.40

-1.2%

151.50 60.10
Filtra Consult 2017-05-29 20.50

7.89%

28.70 13.80
Fine-line Circ 2017-05-27 9.88

-4.91%

14.17 8.13
Fineotex Chem 2017-05-24 31.45

-3.23%

41.70 22.80
Finkurve Fin 2017-05-30 33.15

4.91%

36.20 17.25
Finolex Cables 2017-05-30 479.70

-0.72%

571.00 331.00
Finolex Ind 2017-05-26 612.20

0.29%

673.85 385.00
First Custodian 2017-05-30 23.25

-4.91%

24.65 7.67
First Financial 2017-05-29 21.40

0%

24.50 7.10
First Winner 2017-05-30 1.59

-4.22%

3.82 1.59
Firstobject Tec 2017-05-30 16.15

-5%

20.10 5.42
Firstsource Sol 2017-05-05 32.65

-3.55%

53.65 30.40
Fischer Inorg 2017-05-29 1.65

0%

2.01 1.58
Five X Tradecom 2017-05-22 0.62

-4.62%

1.05 0.43
Flag Finin 2017-05-26 7.35

1.8%

8.41 3.25
Flex Foods 2017-05-29 120.45

-0.7%

147.80 80.20
Flexituff Intl 2017-05-30 125.40

1.13%

233.90 116.10
Flora Corporati 2017-05-30 8.15

0%

19.10 7.58
Flora Textiles 2017-05-30 8.10

-0.61%

8.55 8.10
Florence Invest 2017-05-22 1502.00

0.03%

1830.00 355.00
Fluidomat 2017-05-26 188.30

-3.01%

237.95 157.00
Focus Ind 2017-05-30 3.37

0%

4.62 1.46
Fomento Resorts 2017-05-30 138.00

4.11%

146.00 96.50
Foods and Inns 2017-05-11 1055.30

-1.37%

1325.00 588.25
Foods and Inns 2017-05-06 1055.30

-1.37%

1325.00 588.25
Forbes Gokak 2017-05-25 1536.15

-0.87%

2695.00 1177.75
Force Motors 2017-05-11 4334.00

-0.97%

4839.00 2801.00
Fortis Health 2017-05-30 172.30

-12.96%

230.90 142.60
Fortis Malar 2017-05-23 75.60

-7.75%

102.20 49.95
Fortune Fin Ser 2017-05-17 327.45

1.35%

410.00 151.00
Foseco India 2017-04-26 1361.15

-0.5%

1570.00 1233.00
Foundry Fuel 2017-05-30 5.40

2.66%

6.40 3.00
Fourth Dimensio 2017-05-29 56.00

1.82%

205.00 45.25
Fourth Gen Info 2017-05-30 2.14

4.9%

6.30 1.67
Franklin Ind 2017-05-29 20.00

0%

27.25 10.00
Franklin Leasin 2017-05-30 22.40

0%

22.40 14.95
Fraser and Comp 2017-05-30 11.02

-4.92%

66.95 8.50
Fredun Pharmace 2017-05-30 61.00

0%

61.00 15.90
Freshtrop Fruit 2017-05-30 89.35

1.25%

128.00 70.00
Frontier Cap 2017-05-29 3.72

0%

3.72 3.72
Frontier Info 2017-05-29 0.48

4.35%

1.70 0.40
Frontier Spring 2017-05-27 65.05

-4.2%

74.20 23.00
Frontline Sec 2017-05-29 50.50

-2.88%

61.60 16.60
Frontline Sol 2017-05-30 7.99

1.14%

8.59 7.22
Fruition Vent 2017-05-26 17.30

0%

21.40 14.90
Funny Software 2017-05-30 13.00

2.44%

13.00 4.95
Funworld Tour 2017-05-26 4.09

4.87%

Future Consumer 2017-05-26 31.90

-1.54%

35.85 18.10
Future Ent 2017-05-19 32.55

-2.25%

37.70 14.20
Future Life 2017-05-15 304.60

-2.18%

380.45 108.75
Future Market 2017-05-22 72.70

-0.27%

93.95 24.50
Future Retail 2017-05-23 371.65

-0.8%

407.70 116.10
Future Retail 2017-05-09 371.65

-0.8%

407.70 116.10
Futuristic 2017-05-30 2.36

4.89%

Futuristic Sec 2017-05-30 10.11

0%

18.75 10.11
Futuristic Sol 2017-04-27 49.95

-1.67%

75.00 37.00
G-Tech Info 2017-05-29 2.40

-0.41%

5.20 2.40
G.D. Trading 2017-05-30 0.00

0%

Gabriel India 2017-05-15 152.30

-4.48%

164.50 87.80
Gaekwar Mills 2017-05-30 66.85

4.95%

Gagan Gases 2017-05-30 4.58

0%

9.25 4.49
Gagan Polycot 2017-05-30 2.64

-4.69%

4.51 2.52
GAIL 2017-05-22 354.20

-1.54%

534.40 269.25
Gajanan Sec 2017-05-30 10.26

0%

24.95 9.78
Gajra Bevel Gea 2017-05-30 2.05

-4.65%

4.10 1.99
Gala Print City 2017-06-12 114.80

1.06%

114.80 32.50
Gala Print City 2017-05-10 114.80

1.06%

114.80 32.50
Galada Finance 2017-05-30 22.20

4.72%

22.50 12.85
Galada Telecom 2017-05-27 7.78

0%

25.90 6.55
Galaxy Agrico 2017-05-30 32.30

-4.86%

33.95 17.10
Galaxy Bearings 2017-05-26 17.60

0.23%

17.60 5.79
Galaxy Commerci 2017-05-30 10.00

0%

10.00 10.00
Galaxy Ent 2017-05-22 16.00

-4.76%

26.90 13.35
Gallantt Ispat 2017-05-04 210.00

-2.33%

625.00 200.00
Gallantt Metal 2017-05-04 40.00

0%

55.00 32.00
Gallops Ent 2017-05-30 6.53

-4.95%

Gammon Infra 2017-06-18 4.04

-0.49%

6.39 3.41
Gammon Infra 2017-06-14 4.04

-0.49%

6.39 3.41
Gammon Infra 2017-06-13 4.04

-0.49%

6.39 3.41
Gandhi Spl Tube 2017-05-16 333.90

0.97%

372.75 226.00
Ganesh Benzo 2017-05-30 51.30

-2.01%

54.00 22.00
Ganesh Forgings 2017-05-30 2.04

4.62%

2.71 1.37
Ganesh Housing 2017-05-30 114.00

0.31%

132.35 58.30
Ganesha Ecosph 2017-05-22 359.45

-1.43%

379.00 147.05
Ganga Papers 2017-05-30 13.66

2.09%

23.25 9.53
Gangotri Cement 2017-05-30 1.00

0%

Gangotri Textil 2017-05-13 1.21

-4.72%

1.46 0.73
Ganon Trading 2017-05-30 3.15

0%

3.15 1.88
Garbi Finvest 2017-05-30 20.60

0%

24.70 10.00
Garden Silk 2017-05-30 28.85

-4.15%

41.20 25.30
Garg Furnace 2017-05-30 13.11

-5%

13.80 7.09
Garnet Construc 2017-05-30 15.51

-2.21%

23.95 11.70
Garnet Intl 2017-05-30 573.55

-0.65%

705.00 189.50
Garodia Chemica 2017-05-05 28.95

0%

45.60 28.95
Garuda Clays 2017-05-29 31.00

0.49%

33.00 22.80
Garware Marine 2017-05-11 7.04

-4.99%

19.35 7.04
Garware Poly 2017-05-25 132.30

-3.64%

158.45 104.20
Garware Synth 2017-05-30 6.50

0%

11.78 6.02
Garware Wall 2017-05-24 823.40

0.52%

866.00 337.50
Gateway Distri 2017-05-18 258.00

-0.77%

320.50 208.85
Gati 2017-05-06 128.85

-2.61%

189.45 107.10
Gaurav Mercant 2017-05-29 21.65

0%

21.65 11.14
Gayatri Bio 2017-05-18 16.06

4.97%

23.40 10.55
Gayatri Project 2017-05-29 162.45

-1.69%

790.00 130.40
Gayatri Sugars 2017-05-29 7.03

-6.89%

13.68 6.40
Gayatri Sugars 2017-05-27 7.03

-6.89%

13.68 6.40
Gayatri Tissue 2017-05-29 54.05

4.95%

GCM Capital 2017-05-30 2.31

5%

30.35 2.00
GCM Capital 2017-05-11 2.31

5%

30.35 2.00
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 Power India 2017-05-29 622.95

-2.73%

693.35 440.50
GE Shipping 2017-05-05 395.70

-0.25%

477.00 296.60
GE T&D India 2017-05-24 342.05

-0.32%

384.00 277.05
GEE 2017-05-27 62.50

1.05%

67.50 32.00
GeeCee Ventures 2017-05-18 128.20

-1.54%

219.95 108.80
Geefcee Fin 2017-05-10 14.10

-4.73%

24.55 13.00
Geep Industrial 2017-05-30 257.25

5%

283.20 98.80
Geetanjali Cred 2017-05-30 3.73

-0.27%

24.00 3.60
Gem Spinners 2017-05-18 2.60

0%

2.62 2.28
Gemini Comm 2017-04-15 1.55

-0.64%

3.23 1.50
Gemstone Inv 2017-05-30 0.81

3.85%

0.82 0.28
Generic Eng 2017-05-29 110.95

-0.85%

122.00 28.00
Genesys Int 2017-05-30 186.25

-1.66%

206.00 55.00
Gennex Labs 2017-05-30 4.80

0%

8.19 4.11
Genomic Valley 2017-05-29 10.00

0%

10.00 10.00
Genus Paper 2017-05-26 5.08

-1.74%

7.54 3.65
Genus Power 2017-05-23 48.05

0.52%

51.60 32.70
Geojit Fin 2017-05-26 99.10

-1%

108.45 34.00
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 56.55

-0.79%

62.00 48.00
GI Engineering 2017-05-30 3.99

4.45%

6.50 2.65
GIC Housing Fin 2017-04-26 568.30

-3.57%

623.20 250.90
Gilada Finance 2017-05-30 18.50

0%

20.50 10.05
Gillanders Arbu 2017-05-29 68.05

1.11%

85.30 55.20
Gillette India 2017-05-06 4923.35

0.97%

5069.95 4025.00
Gini Silk Mills 2017-05-27 416.00

4%

505.00 251.10
Ginni Filaments 2017-05-12 57.60

-3.19%

64.70 18.70
Girdhari Sugar 2017-05-29 8.58

4.89%

16.92 7.60
Gita Renewable 2017-05-30 11.40

0%

22.05 10.00
Gitanjali Gems 2017-05-30 63.85

-1.62%

93.60 36.00
GK Consultants 2017-05-26 6.70

0%

10.45 4.52
GKB Ophthalmics 2017-05-29 155.00

-0.55%

183.90 64.45
GKW 2017-05-19 6.15

0.33%

Glance Fin 2017-04-29 20.40

2%

52.00 16.55
GlaxoSmith Con 2017-05-11 5379.60

0.19%

6584.20 4650.00
GlaxoSmithKline 2017-05-19 2464.75

-0%

3539.90 2309.05
Glenmark 2017-05-11 627.45

-0.13%

993.00 600.00
Global Cap Mkts 2017-05-11 5.23

-4.91%

9.21 3.16
Global Educatio 2017-05-22 270.00

-3.57%

347.50 150.00
Global Infra 2017-05-30 10.40

-0.95%

10.50 8.75
Global Infra 2017-05-25 10.40

-0.95%

10.50 8.75
Global Land 2017-05-24 1.70

0%

2.55 1.70
Global Offshore 2017-05-30 33.50

0.15%

174.00 32.80
Global Vectra 2017-05-24 157.10

-5.76%

180.00 62.40
Globe Commercia 2017-05-30 10.00

0%

10.00 10.00
Globe Industria 2017-05-30 10.00

0%

10.00 10.00
Globus Corp 2017-05-11 0.08

0%

0.34 0.08
Globus Spirits 2017-05-19 68.50

-1.65%

115.90 57.75
Gloster 2017-05-12 521.80

-0.8%

623.50 203.10
GM Breweries 2017-04-06 432.00

-0.7%

691.00 394.00
GMM Pfaudler 2017-05-12 619.20

-0.84%

669.00 305.00
GMR Infra 2017-06-01 21.30

2.4%

22.10 10.25
GNA Axles 2017-05-05 239.15

0.19%

275.55 171.10
GNFC 2017-05-29 273.00

-2.26%

322.95 124.55
Goa Carbon 2017-04-11 246.00

-4.93%

268.20 85.10
GOCL Corp 2017-05-29 399.10

-2.05%

469.00 153.00
Godavari Drugs 2017-05-30 40.50

-1.22%

54.90 34.00
Godawari Power 2017-05-30 93.35

-3.91%

123.40 51.50
Godfrey Phillip 2017-05-30 1263.20

-1.21%

1542.00 807.15
Godrej Consumer 2017-05-09 956.20

-0.39%

1964.00 942.20
Godrej Ind 2017-05-22 628.80

-1.3%

655.45 356.95
Godrej Prop 2017-05-04 535.10

-3.17%

585.05 285.00
Goenka Business 2017-05-30 84.25

0%

176.40 84.25
Goenka Diamond 2017-05-30 0.50

-3.85%

1.09 0.50
Gokak Textiles 2017-05-26 37.10

-2.37%

60.00 36.10
Gokaldas Export 2017-05-19 84.15

-3.05%

117.70 48.00
Gokaldas Export 2017-04-07 84.15

-3.05%

117.70 48.00
Gokul Agro 2017-05-05 29.55

-4.21%

34.40 12.00
Gokul Refoils 2017-05-25 27.30

-3.19%

34.00 12.46
Golconda Engine 2017-05-03 0.00

0%

Gold Coin Healt 2017-05-25 19.70

4.23%

20.35 9.06
Gold Line 2017-05-30 15.55

-1.89%

312.20 14.95
Gold Rock Inves 2017-05-30 8.66

4.97%

Goldcrest Fin 2017-05-29 33.30

-4.99%

49.05 30.70
Golden Capital 2017-05-29 31.65

-4.95%

45.00 17.80
Golden Carpe 2017-05-30 7.00

0%

7.09 3.17
Golden Crest Ed 2017-05-24 15.17

0%

15.17 10.00
Golden Goenka 2017-05-24 7.17

-3.37%

9.28 3.00
Golden Legend 2017-05-26 109.80

0%

356.00 109.30
Golden Tobacco 2017-05-29 61.00

-4.69%

86.05 37.35
Goldiam Inter 2017-05-26 82.25

-1.2%

99.30 54.20
Goldstone Infra 2017-05-27 69.95

4.95%

106.85 17.50
Goldstone Tech 2017-05-25 8.93

-1%

18.55 6.01
Golechha Global 2017-05-29 6.10

-2.56%

13.02 5.65
Golkonda Alum 2017-05-29 2.90

0%

5.08 2.90
Golkunda Diamon 2017-05-30 20.10

0.5%

28.50 16.00
Gontermann 2017-05-25 7.55

5.59%

8.80 5.87
Good Luck 2017-05-29 88.45

-1.89%

134.40 78.10
Goodricke Group 2017-05-23 241.05

-2.17%

306.75 155.40
Goodyear 2017-05-26 874.35

-0.24%

944.65 499.00
Gopal Iron 2017-05-30 6.26

-1.26%

17.30 6.26
Gopala Poly 2017-05-22 67.65

-1.02%

77.40 19.10
Gorani Ind 2017-05-30 13.00

0%

16.75 8.45
Gothi Plascon 2017-05-10 11.75

-3.69%

15.39 6.35
Govind Poy Oxyg 2017-05-27 0.00

0%

Govind Rubber 2017-05-30 25.15

-3.08%

40.20 16.10
Gowra Leasing 2017-05-29 21.40

4.9%

28.40 13.22
Goyal Associate 2017-05-29 0.68

4.62%

GP Petroleums 2017-05-25 93.00

-3.48%

103.60 54.75
GPT Infra 2017-05-23 242.40

-0.78%

299.85 192.05
GR Cables 2017-05-30 0.37

-2.63%

0.97 0.35
Grand Foundry 2017-05-29 0.85

-22.73%

Grandeur Prod 2017-05-30 30.50

0%

30.50 12.50
Grandma Trading 2017-05-30 7.00

-1.96%

18.00 7.00
Granules India 2017-05-11 135.55

-1.02%

157.00 91.45
Graphic Charts 2017-05-02 1.75

-23.91%

Graphite India 2017-05-18 152.65

-1.77%

160.80 70.10
Grasim 2017-05-19 1171.45

-0.05%

5348.50 781.80
Grasim 2017-05-16 1171.45

-0.05%

5348.50 781.80
Gratex Ind 2017-05-29 10.00

2.04%

11.65 8.15
Grauer and Weil 2017-05-30 39.90

-1.85%

46.50 25.60
Graviss Hosp 2017-05-02 18.00

3.45%

26.40 15.75
Gravita India 2017-05-15 81.40

0.49%

89.05 16.00
Gravity India 2017-05-29 2.88

4.73%

5.34 2.26
Greaves Cotton 2017-05-04 159.60

-1.94%

178.00 115.20
Green Fire Agri 2017-05-30 0.56

0%

3.11 0.55
Greencrest Fin 2017-05-29 60.40

0.75%

63.95 59.95
Greenlam Ind 2017-05-25 830.00

-4.93%

926.65 500.00
Greenply Ind 2017-05-29 277.00

0.53%

309.00 225.60
Greycells Edu 2017-05-15 29.95

3.45%

41.65 27.35
Grindwell Norto 2017-05-23 405.40

0.51%

422.00 305.55
GRM Overseas 2017-05-30 120.00

-1.32%

135.90 50.60
Gromo Trade 2017-05-29 480.00

0%

656.00 15.03
Grovy India 2017-05-30 24.05

-4.94%

42.35 24.05
GRP 2017-05-30 1447.65

0.57%

1802.00 1050.00
GRUH Finance 2017-04-17 436.00

-3.02%

459.00 261.05
GS Auto 2017-05-30 12.47

0.32%

19.45 12.00
GSFC 2017-05-29 118.50

-3.3%

148.40 67.00
GSL Nova Petro 2017-05-30 1.72

-4.97%

2.43 0.51
GSL Securities 2017-05-30 1.26

0.8%

1.50 1.17
GSS Infotech 2017-05-29 21.90

-3.74%

38.40 20.05
GTL 2017-04-27 12.79

0%

24.60 10.50
GTL Infra 2017-04-27 4.85

0%

7.24 1.90
GTN Industries 2017-05-26 17.55

-2.5%

26.25 11.50
GTN Textiles 2017-05-18 19.60

-2.49%

26.00 9.72
GTV Engineering 2017-05-26 21.50

-4.87%

33.40 16.70
Gufic Bio 2017-05-29 71.00

-2.61%

77.40 33.30
Guj Amb Exports 2017-05-13 126.10

-2.47%

146.95 56.40
Guj Auto Gears 2017-05-29 269.10

-0.54%

367.45 164.00
Guj Borosil 2017-05-03 98.30

6.27%

120.00 66.55
Guj Carbon 2017-05-29 1.37

3.79%

1.68 0.60
Guj Containers 2017-05-27 12.60

5%

13.25 9.06
Guj Cotex 2017-05-27 3.89

4.85%

5.25 3.71
Guj Craft Ind 2017-05-30 30.50

-4.98%

38.45 17.35
Guj Flourochem 2017-05-29 716.30

-3.07%

816.00 451.00
Guj Foils 2017-05-29 12.10

-2.02%

39.80 11.50
Guj Heavy Chem 2017-05-20 229.55

-0.07%

298.80 165.00
Guj Hotels 2017-04-22 135.65

-2.23%

155.00 115.00
Guj Ind Power 2017-05-18 112.10

0.95%

116.50 84.00
Guj Intrux 2017-05-25 64.70

-7.04%

75.85 41.05
Guj Investa 2017-05-29 3.61

0%

8.40 3.61
Guj Lease Fin 2017-05-17 2.51

-0.79%

5.35 1.28
Guj Meditech 2017-05-31 4.53

-1.09%

4.63 1.03
Guj Mineral 2017-05-09 143.50

-0.03%

159.75 67.60
Guj NRE Coke 2017-05-30 1.85

-3.14%

4.40 1.36
Guj Petrosynth 2017-05-15 23.10

4.76%

34.45 14.60
Guj Poly AVX 2017-05-29 16.10

4.55%

16.90 7.25
Guj Raffia Ind 2017-05-27 25.75

-4.98%

33.95 8.17
Guj Sidhee Cem 2017-05-24 26.80

-1.11%

36.25 22.50
Guj Stat Fin 2017-05-26 3.12

4.7%

3.90 2.56
Guj State Petro 2017-05-25 158.90

-0.72%

204.00 119.00
Guj Terce Labs 2017-05-29 10.02

-8.99%

18.20 7.40
Guj Themis 2017-05-10 42.45

0.59%

64.50 40.30
Guj Toolroom 2017-05-24 13.30

-5%

29.95 7.65
Gujarat Apollo 2017-05-30 177.20

-0.34%

180.60 118.55
Gujarat Bitumen 2017-04-26 27.35

-1.44%

37.20 20.55
Gujarat Gas 2017-05-24 759.50

-2.42%

880.00 487.10
Gujarat Metal 2017-05-30 22.15

-3.28%

29.45 19.80
Gujarat Natural 2017-05-25 30.50

2.18%

74.40 27.40
Gujarat Pipavav 2017-05-11 147.40

-1.31%

197.35 121.20
Gujchem Distill 2017-05-30 352.75

0.5%

352.80 114.10
Gulf Oil Lubric 2017-05-14 805.25

-0.51%

900.00 511.00
Gulshan Chem 2017-05-26 3.07

4.07%

5.65 2.44
Gulshan Poly 2017-05-27 89.25

-3.2%

102.10 71.20
GV Films 2017-05-15 0.95

0%

1.20 0.59
GVK Power 2017-05-24 6.63

-5.15%

7.70 5.05
Gyan Developers 2017-05-30 6.59

0%

11.34 5.99
Gyscoal Alloys 2017-05-29 6.95

-0.57%

124.00 5.45
H K Trade Intl 2017-05-13 16.40

0%

18.00 14.50
Haldyn Glass 2017-05-24 39.40

-1.01%

50.80 24.00
Hanung Toys 2017-05-30 4.04

-1.22%

8.55 3.42
Hardcastle 2017-05-29 280.85

2.88%

329.00 266.00
Haria Apparels 2017-05-30 2.80

1.82%

4.85 2.28
Haria Exports 2017-05-30 3.18

0%

11.20 3.18
Harita Seating 2017-05-18 709.15

-1.9%

790.00 492.05
Hariyana Ship 2017-05-30 67.25

-1.97%

102.35 52.30
Harmony Capital 2017-05-17 5.69

0%

5.69 5.42
Harrisons Malay 2017-05-29 79.05

-1.98%

102.45 55.25
Harsh Polymers 2017-05-30 1.50

0%

Haryana Capfin 2017-05-26 28.45

4.98%

33.00 15.40
Haryana Leather 2017-05-22 43.00

-4.44%

50.45 27.45
Hasti Finance 2017-05-30 7.84

-2%

14.35 7.80
Hathway Bhawani 2017-05-23 4.36

-4.8%

6.39 3.16
Hathway Cable 2017-05-30 37.60

-3.34%

49.45 24.00
Hatsun Agro 2017-04-27 603.70

1.73%

680.00 300.00
Havells India 2017-05-12 463.70

-2.14%

525.40 303.60
Havells India 2017-05-11 463.70

-2.14%

525.40 303.60
Hawa Engineers 2017-05-29 69.00

-1%

95.80 26.20
Hazoor 2017-05-30 0.79

-4.82%

1.16 0.43
HB Estate Dev 2017-05-29 21.50

-0.46%

24.57 7.33
HB Leasing 2017-05-26 2.19

4.29%

3.20 1.51
HB Portfolio 2017-05-29 26.50

-3.46%

31.50 12.21
Hb Stockhol 2017-05-26 28.10

2.93%

31.50 8.11
HBL Power 2017-05-26 41.30

-0.36%

51.35 29.70
HCKK Ventures 2017-05-30 45.85

0.11%

45.90 10.80
HCL Info 2017-05-30 45.25

-4.13%

64.85 36.65
HCL Tech 2017-05-11 850.80

0.25%

908.40 708.00
HDFC 2017-05-04 1650.85

-0.23%

1680.50 1185.00
HDFC Bank 2017-04-21 1678.55

-1.14%

1715.60 1146.60
HDIL 2017-05-30 85.80

-1.32%

108.75 52.25
Healthcare Glob 2017-05-24 247.70

2.12%

289.00 167.00
Healthfore Tech 2017-05-18 26.80

5.1%

33.00 19.10
Healthy Invest 2017-05-30 3.20

4.92%

Heera Ispat 2017-05-30 2.11

-4.95%

3.15 2.11
HEG 2017-05-30 314.70

1.11%

347.65 144.10
Heidelberg Cem 2017-05-25 128.65

-2.17%

150.55 98.10
Helpage Fin 2017-05-29 12.50

0%

12.50 10.00
Hemang Resource 2017-05-30 10.00

0.5%

13.35 7.81
Hemkunta Ind 2017-05-27 7.40

-3.9%

Hemo Organic 2017-05-29 21.25

-4.92%

23.55 10.31
Hercules Hoists 2017-05-30 156.65

0.74%

196.00 132.00
Heritage Foods 2017-05-25 1111.05

0.47%

1203.15 496.90
Hero Motocorp 2017-05-10 3660.30

-1.95%

3880.25 2844.40
Hester Bio 2017-05-08 892.90

-0.25%

965.00 666.00
Hexa Tradex 2017-05-29 19.85

-2.22%

24.00 14.20
Hexaware Tech 2017-04-24 246.80

-1.95%

267.50 178.10
HFCL 2017-05-10 12.40

-2.36%

20.25 11.09
Hi-Tech Pipes 2017-05-30 150.00

0%

170.00 89.50
HICS Cements 2017-05-08 1.20

9.09%

High Energy 2017-05-29 339.00

-4.21%

403.70 143.30
High Ground Ent 2017-05-30 15.65

-2.49%

46.45 15.55
High Street Fil 2017-05-29 17.80

4.71%

30.85 16.25
Hikal 2017-05-10 207.45

-2.31%

256.10 142.60
HIL 2017-04-27 961.50

0.6%

967.95 519.95
Hilton Metal 2017-05-26 31.65

-5.94%

35.45 14.50
Him Fibres 2017-05-30 7.99

1.4%

27.40 7.50
Himadri Special 2017-05-10 71.70

1.99%

73.40 26.90
Himalaya Granit 2017-05-30 41.45

0%

41.45 17.00
Himalya Intl 2017-05-19 33.00

0.76%

42.90 7.20
Himatsingka Sei 2017-05-23 353.55

3.06%

384.50 216.10
Hind Adhesives 2017-05-30 78.45

-4.79%

92.00 29.65
Hind Agrigen 2017-05-30 5.05

-19.2%

Hind Aluminium 2017-05-30 92.65

0.05%

152.00 78.00
Hind Appliances 2017-05-30 2.10

-47.5%

Hind BioScience 2017-05-30 1.52

-5%

2.51 1.37
Hind Commerce 2017-05-30 3.00

0%

10.00 3.00
Hind Composites 2017-05-23 590.95

-2.36%

2408.00 586.30
Hind Constr 2017-05-04 39.90

-2.33%

48.00 18.55
Hind Copper 2017-05-17 63.70

-1.77%

73.60 49.10
Hind Flurocarbo 2017-05-15 10.97

-4.94%

20.00 7.04
Hind Hardy 2017-05-19 117.65

-0.3%

132.00 83.10
Hind Industries 2017-05-25 10.80

0%

26.45 10.80
Hind Motors 2017-05-29 8.14

-1.45%

12.80 4.51
Hind Nat Glass 2017-05-15 86.05

-1.09%

154.80 77.10
Hind Org Chem 2017-05-29 26.25

-1.87%

35.40 15.25
Hind Rectifiers 2017-05-26 88.75

-2.9%

113.60 62.00
Hind Sanforiser 2017-05-30 16.54

4.95%

16.54 13.62
Hind Securities 2017-05-29 4.36

0%

19.50 4.36
Hind Syntex 2017-05-27 9.03

-4.95%

20.01 8.30
Hind Tin Works 2017-05-27 61.60

-1.2%

84.45 56.10
Hind Wires 2017-05-29 43.20

0.47%

58.00 27.00
Hind Zinc 2017-04-20 250.95

-0.63%

333.40 165.90
Hindalco 2017-05-30 188.80

-1.44%

210.00 112.15
Hindoostan Mill 2017-05-09 400.00

-0.2%

479.00 322.05
Hinduja Global 2017-05-22 537.00

-1.16%

637.90 387.45
Hinduja Venture 2017-05-12 475.00

-0.09%

600.70 392.00
Hindustan Housi 2017-05-29 31.35

4.85%

Hindustan Media 2017-05-18 273.60

0.68%

313.50 252.75
Hindustan Udyog 2017-05-30 3.10

0%

Hindusthan Urba 2017-05-15 706.85

-1.13%

1470.00 10.00
Hipolin 2017-05-26 35.35

-4.85%

60.95 33.00
Hira Auto 2017-05-30 12.00

-1.64%

Hisar Metal 2017-05-29 47.25

-6.44%

56.40 18.00
Hisar Spinning 2017-05-30 7.46

-4.97%

10.65 5.69
Hit Kit Global 2017-05-23 0.27

0%

0.52 0.19
Hitech Plast 2017-05-09 216.30

7.32%

235.80 140.80
Hittco Prec 2017-05-31 5.91

-4.98%

7.32 2.78
Hittco Prec 2017-05-30 5.91

-4.98%

7.32 2.78
HOEC 2017-04-18 69.55

-2.32%

89.30 34.90
Honda Siel 2017-05-15 1349.05

-2.12%

1750.00 1160.00
Honeywell Autom 2017-05-25 11506.05

-3.11%

12558.00 8021.00
Horizon Infra 2017-05-30 126.05

0%

126.85 29.45
Hotel Leela 2017-05-25 21.60

-1.37%

27.25 15.00
Hotel Rugby 2017-05-29 3.70

-4.88%

8.85 2.26
HOV Services 2017-05-29 315.35

-1.91%

350.50 82.10
Howard Hotels 2017-05-29 7.33

-4.68%

11.23 5.84
HP Cotton 2017-05-29 41.55

-4.92%

57.00 32.10
HPC Bio 2017-05-27 46.65

-2%

50.50 41.00
HPCL 2017-05-26 508.30

-0.71%

1328.95 390.00
HPL Electric & 2017-05-22 129.30

-3.65%

202.00 74.20
HRB Floricultur 2017-05-22 9.00

-37.93%

HS India 2017-05-30 8.78

9.75%

11.44 4.21
HT Media 2017-05-19 83.30

1.34%

96.30 69.50
Hubtown 2017-05-29 113.95

-4.36%

173.00 81.55
Huhtamaki PPL 2017-05-12 255.95

-2.7%

327.00 227.00
Huhtamaki PPL 2017-04-20 255.95

-2.7%

327.00 227.00
HUL 2017-05-17 1096.55

0.21%

1128.00 782.95
Husys Consultin 2017-05-30 43.50

0%

72.90 35.10
Hypersoft Techn 2017-05-27 10.25

2.5%

10.75 9.22
I PowerSolution 2017-05-30 2.30

-3.36%

3.80 2.30
IAG Company 2017-05-30 4.59

2.46%

IAG Company 2017-06-21 4.59

2.46%

IB Infotech Ent 2017-05-30 17.45

2.65%

31.10 16.20
ICDS 2017-05-30 42.55

0%

ICICI Bank 2017-05-03 291.50

0.71%

327.50 221.35
ICICI Prudentia 2017-04-25 439.95

-1.28%

449.75 273.65
ICRA 2017-05-11 4053.00

-2.34%

4448.00 3520.05
ICSA 2017-05-30 2.70

1.89%

3.85 2.30
IDBI Bank 2017-05-18 56.20

-1.4%

86.50 54.05
Idea Cellular 2017-05-13 79.35

-1.12%

123.75 66.00
Ideal Texbuild 2017-05-30 103.60

0.48%

214.00 32.55
IDFC 2017-04-28 56.20

-2.68%

71.20 46.60
IDFC Bank 2017-04-25 56.90

-0.52%

83.45 44.15
IEC Education 2017-05-30 4.09

0%

4.44 2.39
IFB Agro 2017-05-17 431.65

-7.9%

496.90 327.20
IFB Industries 2017-05-26 735.00

-2.01%

771.00 310.50
IFCI 2017-05-19 24.60

-1.6%

33.40 21.30
IFGL Refractory 2017-05-06 238.05

-2.1%

255.30 106.70
IFL Enterprises 2017-05-30 10.00

0%

20.05 10.00
IFL Promoters 2017-05-30 0.61

-4.69%

0.80 0.22
IG Petro 2017-05-03 402.35

-0.33%

440.00 137.00
Igarashi Motors 2017-05-11 1005.65

-0.91%

1125.00 593.00
IGC Foils 2017-05-16 36.20

4.93%

36.20 12.50
IGL 2017-05-27 1068.50

-0.72%

1125.00 576.70
IGL 2017-04-27 1068.50

-0.72%

1125.00 576.70
IIFL Holdings 2017-05-04 584.90

-4.11%

629.00 200.00
IITL Projects 2017-05-29 34.75

4.35%

34.75 23.15
IKF Tech 2017-05-27 0.61

7.02%

1.06 0.53
ILandFS 2017-05-29 14.75

-0.67%

19.55 13.00
ILandFS Engg 2017-05-29 44.45

-2.95%

66.00 36.80
ILandFS Trans 2017-05-29 97.60

-2.84%

124.80 65.85
IM+ Capitals 2017-05-26 46.00

4.43%

67.90 30.55
IMC Finance 2017-05-30 29.60

2860%

IMP Powers 2017-05-20 98.00

-2.58%

118.80 75.40
Impex FerroTech 2017-05-30 1.35

-1.46%

2.50 1.03
Inani Marbles 2017-06-06 35.30

-5.99%

61.00 30.60
Inani Sec 2017-05-31 9.50

-5%

10.69 5.88
Incap 2017-05-29 40.55

4.24%

47.15 24.05
Inceptum Ent 2017-05-27 8.49

-4.93%

122.00 7.35
Incon Engineers 2017-05-29 8.22

0%

12.91 4.30
Ind & Prud Invt 2017-05-05 1290.25

-0.86%

4449.00 960.00
Ind Bank Housin 2017-05-24 29.90

-0.17%

39.55 8.30
Ind Cap 2017-05-29 4.00

-1.23%

5.07 2.74
Ind Motor Parts 2017-05-26 796.00

-0.5%

995.00 720.00
IND Renewable 2017-05-29 1.29

-0.77%

2.88 1.25
IND-AGIV Commer 2017-05-11 25.70

4.9%

27.00 24.50
IND-AGIV Commer 2017-05-30 25.70

4.9%

27.00 24.50
Ind-Swift 2017-05-30 7.70

-2.28%

11.84 3.85
Ind-Swift Labs 2017-05-23 36.60

-1.88%

47.90 32.50
Indag Rubber 2017-05-05 210.00

-2.17%

235.00 158.00
Indbank Merchan 2017-05-24 16.40

-3.53%

22.10 6.91
Indergiri Fin 2017-05-29 5.23

0%

6.30 5.23
India Cements 2017-05-27 201.30

-4.64%

226.00 92.55
India Finsec 2017-05-29 12.43

1.97%

19.15 6.00
India Finsec 2017-05-30 12.43

1.97%

19.15 6.00
India Gelatine 2017-05-27 111.50

0.86%

114.50 58.00
India Gelatine 2017-04-08 111.50

0.86%

114.50 58.00
India Glycols 2017-05-16 189.40

-3%

203.90 89.00
India Green Rea 2017-05-30 31.10

4.89%

44.70 25.75
India Home Loan 2017-05-29 110.00

-4.76%

160.00 36.25
India Infra 2017-05-30 23.45

1.96%

144.90 17.15
India Lease Dev 2017-05-29 6.34

4.97%

13.65 5.05
India Nippon 2017-05-18 636.15

-0.81%

728.40 375.00
India Radia 2017-05-29 1.60

-23.81%

India Steel 2017-05-30 3.64

-3.7%

5.70 2.20
India Sucrose 2017-05-30 33.00

-2.37%

40.00 13.15
India Tourism D 2017-05-30 549.40

-2.6%

745.80 168.00
Indiabulls Hsg 2017-04-24 1104.60

-0.82%

1187.00 616.05
Indiabulls Real 2017-04-27 204.45

6.6%

217.40 57.05
Indiabulls Vent 2017-04-27 184.15

-1.13%

199.25 18.50
Indian Acrylics 2017-05-30 17.45

-0.85%

24.80 12.00
Indian Bank 2017-04-25 288.95

-3.2%

364.80 126.20
Indian Bank 2017-04-24 288.95

-3.2%

364.80 126.20
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 Card 2017-05-26 186.60

0.05%

270.90 182.00
Indian Extract 2017-05-23 18.65

0%

21.60 14.15
Indian Hotels 2017-05-26 130.50

1.32%

145.65 88.80
Indian Hume 2017-05-18 498.60

-2.75%

907.90 162.55
Indian Infotech 2017-05-30 0.19

0%

0.34 0.14
Indian LinkChai 2017-05-30 730.00

4.55%

733.15 326.75
Indian Metals 2017-05-18 473.55

5%

823.00 130.05
Indian Terrain 2017-05-26 199.25

-0.2%

218.00 125.00
Indian Toners 2017-05-20 263.95

-1.07%

299.00 117.05
IndiaNivesh 2017-05-30 42.40

-1.28%

47.50 36.00
Inditrade Capit 2017-05-25 58.85

-4.93%

67.40 26.80
Indo Amines 2017-05-27 77.20

0.46%

96.50 41.85
Indo Asian Fin 2017-05-29 3.63

-4.97%

3.82 2.25
Indo Borax 2017-05-30 284.40

0.41%

401.00 211.50
Indo Cotspin 2017-05-12 11.93

0%

17.30 9.57
Indo Count 2017-05-15 175.85

-3.8%

209.90 134.60
Indo Credit Cap 2017-05-11 1.20

-4.76%

Indo Euro 2017-05-30 6.89

0%

8.77 6.65
Indo Gulf Inds 2017-05-20 1.25

-24.24%

Indo Pacific 2017-05-30 1.64

1.86%

1.64 0.81
Indo Rama Synth 2017-05-18 29.85

-0.5%

42.60 27.05
Indo Tech Trans 2017-05-17 195.70

-2.13%

297.95 178.00
Indo Thai Secu 2017-05-06 33.35

0.45%

40.15 17.10
Indo-City 2017-05-29 2.80

-1.41%

3.80 1.99
Indo-Global Ent 2017-05-30 19.45

-1.27%

21.90 13.12
Indo-National 2017-05-26 897.50

-1.04%

1193.80 743.30
Indoco Remedies 2017-05-26 186.05

0.54%

360.35 179.00
Indokem 2017-05-10 34.00

0.29%

38.90 5.35
Indosolar 2017-05-27 7.74

-3.85%

12.05 5.72
Indovation Tech 2017-05-13 15.00

4.9%

60.00 12.60
Indowind Energy 2017-05-23 5.58

-2.45%

6.64 3.80
Indra Ind 2017-05-30 23.05

0.22%

23.08 7.39
Indraprastha 2017-05-26 52.95

-1.4%

64.30 45.00
Indrayani Biot 2017-05-27 8.26

0%

9.43 4.15
Indsil Hydro 2017-05-29 65.95

-1.93%

98.40 30.15
Indsoya 2017-05-30 0.00

0%

Indu Nissan 2017-05-26 1.00

0%

Inducto Stl 2017-05-30 26.40

4.35%

35.65 18.50
Indus Fila 2017-05-30 1.27

0%

4.50 1.27
Indus Finance 2017-04-29 14.60

-10.98%

23.15 8.56
IndusInd Bank 2017-04-19 1490.95

0.07%

1537.40 1037.85
Industrial Inv 2017-05-30 76.00

-4.88%

99.30 55.10
INEOS Styro 2017-05-26 830.00

-2.37%

883.00 538.00
Inertia Steel 2017-05-26 0.00

0%

Infibeam Incorp 2017-05-30 1033.95

-0.31%

1447.55 587.30
Infinite Comp 2017-05-23 208.75

-0.12%

277.00 189.65
Info Drive Soft 2017-05-30 0.15

7.14%

0.29 0.13
Info Edge 2017-05-29 988.10

-0.08%

1126.70 752.00
InfoBeans Tech 2017-05-25 62.80

-0.32%

79.60 57.55
Infomedia Press 2017-04-15 4.34

-4.82%

7.10 3.91
Infosys 2017-04-13 943.35

0.32%

1214.65 900.30
Infra Industrie 2017-05-29 7.41

4.96%

9.78 5.15
Infronics Syst 2017-05-30 7.40

0%

8.92 6.95
Ingersoll Rand 2017-05-23 841.85

-4.28%

940.00 621.50
Inland Printers 2017-05-30 10.74

0%

10.74 5.59
Innovassynth 2017-05-29 9.01

-1.53%

17.20 5.13
Innovation Soft 2017-05-26 0.90

0%

1.10 0.84
Innovative Tech 2017-05-30 93.50

-4%

104.50 29.05
Innoventive Ind 2017-05-17 4.20

0%

13.49 3.56
Innoventive Ven 2017-05-30 60.85

0%

62.05 60.85
INOX Leisure 2017-05-02 273.25

-2.71%

305.85 193.00
Inox Wind 2017-05-12 139.85

-0.82%

249.20 113.75
Insecticides 2017-05-27 664.65

-1.56%

718.70 426.90
Insilco 2017-05-16 23.40

0%

33.65 20.25
Insta Finance 2017-05-26 4.67

0%

16.05 2.99
Intec Capital 2017-05-26 45.60

-4.8%

65.95 38.05
Integ Fin Serv 2017-05-29 44.50

0%

44.50 20.60
Integ Proteins 2017-05-25 2.13

-4.91%

2.24 2.13
Integr Hitech 2017-05-30 4.57

0%

5.34 3.99
Integra Engg 2017-05-11 39.25

-4.15%

59.50 26.10
Integra Switchg 2017-05-26 4.31

4.87%

Integra Telecom 2017-05-29 49.50

4.21%

52.50 47.50
Integrated Cap 2017-04-14 3.70

-0.54%

4.09 1.15
Integrated Tech 2017-05-29 1.53

0%

1.64 1.18
Intellect Desig 2017-05-03 121.75

-0.77%

233.00 107.75
Intellivate Cap 2017-05-30 9.45

0%

55.00 8.77
Intense Tech 2017-05-30 121.00

-2.38%

248.70 49.25
Inter Globe Fin 2017-05-29 34.00

-3.13%

41.25 11.45
Inter State Oil 2017-05-29 12.90

0%

17.74 5.73
Interactive Fin 2017-05-30 36.10

-5%

55.70 14.95
Interads Export 2017-05-23 5.49

4.97%

8.25 5.23
Intercontinenta 2017-05-29 10.00

0%

10.00 10.00
Interface Fin 2017-05-30 0.18

0%

0.56 0.14
Interglobe Avi 2017-05-09 1241.25

-0.37%

1264.95 790.00
Interlink Petro 2017-05-30 6.10

-4.98%

11.80 6.10
Interworld 2017-05-30 0.15

0%

0.16 0.13
Intl Combustion 2017-05-12 1004.55

-2.08%

1139.80 235.05
Intl Conveyor 2017-05-30 21.00

-10.64%

28.90 14.75
Intl Data Mgmt 2017-05-30 19.95

0%

23.15 19.05
Intl Hsg Fin 2017-05-25 8.28

-4.94%

8.85 7.60
Intl Paper APPM 2017-04-25 297.00

-1.46%

376.00 272.00
Intl Travel 2017-04-22 246.30

-2.88%

263.00 167.20
Intl. Pumps 2017-05-27 30.25

0.83%

37.00 12.50
Intrasoft Tech 2017-05-24 385.80

5.6%

584.40 306.00
Inventure Grow 2017-05-22 12.35

-1.2%

22.55 12.00
Invest and Prec 2017-05-23 260.15

-4.25%

285.00 143.15
Invicta Meditek 2017-05-30 4.09

4.87%

4.79 2.40
IO System 2017-05-30 3.83

-4.96%

4.69 3.09
IOB 2017-05-17 25.10

-1.38%

32.25 21.10
IOC 2017-05-25 383.30

-2.6%

667.20 281.70
IOL Chemicals 2017-05-27 51.60

-1.15%

155.95 51.00
Ion Exchange 2017-05-23 502.45

0.46%

547.70 254.00
IP Rings 2017-05-25 141.00

0.53%

283.95 82.46
Ipca Labs 2017-05-28 473.55

1.33%

656.00 435.00
IRB Infra 2017-05-30 214.75

-2.23%

272.40 177.50
Iris Mediaworks 2017-05-29 17.90

-0.28%

18.50 9.48
ISF 2017-05-30 0.49

-2%

0.53 0.39
ISGEC Heavy Eng 2017-05-29 6337.20

0.51%

6597.00 4300.00
Ishaan Infrastr 2017-05-30 9.17

1.89%

28.45 8.60
Ishaan Infrastr 2017-05-15 9.17

1.89%

28.45 8.60
Ishan Dyes 2017-05-02 52.20

-1.51%

100.40 24.13
Ishita Drugs 2017-05-30 19.50

-4.88%

23.90 11.95
ISL Consulting 2017-05-30 10.17

1.9%

ISMT 2017-05-30 11.55

-1.7%

16.35 7.15
IST Ltd 2017-05-30 1035.00

3.59%

1199.00 608.00
iStreet Network 2017-05-30 6.33

-4.95%

29.60 6.33
Iswarshakti 2017-05-26 3.19

4.93%

ITC 2017-05-26 310.85

0.05%

319.90 178.76
ITD Cementation 2017-05-11 172.90

-0.86%

193.35 118.10
ITL Industries 2017-05-30 111.80

4.98%

111.80 37.65
IVP 2017-05-23 159.70

1.08%

187.55 74.00
IVRCL 2017-05-30 4.10

-1.91%

6.80 3.77
Iykot Hitech 2017-05-12 7.60

-0.13%

7.61 2.67
IZMO 2017-05-30 54.35

-3.12%

65.40 40.10
J J Finance 2017-05-29 11.97

-4.92%

15.00 11.97
J J Finance 2017-05-22 11.97

-4.92%

15.00 11.97
J Kumar Infra 2017-05-29 286.40

-1.31%

321.00 105.80
J R Foods Ltd 2017-05-30 3.15

0%

3.15 3.00
J. K. Cement 2017-05-13 965.95

-1.76%

1194.95 610.00
Jackson Invt 2017-05-11 3.69

0%

10.53 3.69
Jagan Litech 2017-05-30 13.24

5%

15.67 8.44
Jagatjit Ind 2017-05-30 56.20

4.85%

83.55 44.55
Jagdamba Polyme 2017-05-30 884.40

3.44%

895.20 346.25
JagranPrakashan 2017-05-29 180.00

-0.25%

213.00 162.60
Jagson Airlines 2017-05-29 5.10

0.99%

5.77 1.37
Jagsonpal Fin 2017-05-27 2.96

4.59%

3.26 1.81
JagsonpalPharma 2017-05-28 37.05

-2.11%

50.75 26.50
Jai Balaji Ind 2017-05-30 15.00

2.39%

24.65 6.52
Jai Corp 2017-05-30 82.60

-1.61%

92.20 52.30
Jai Hind Synth 2017-05-30 3.00

-0.66%

10.10 2.54
Jai Mata Glass 2017-05-29 0.23

0%

0.24 0.19
Jaidka Foods 2017-05-27 1.95

-15.22%

Jaihind Project 2017-05-30 5.80

0%

8.40 5.20
Jain Irrigation 2017-05-24 105.45

-3.21%

119.80 65.00
Jain Marmo Ind 2017-05-30 14.00

0%

14.70 13.74
Jain Studios 2017-05-19 5.17

4.44%

7.90 4.44
Jainco Projects 2017-05-30 4.15

4.01%

5.25 3.02
Jaipan Inds 2017-05-30 23.80

-1.86%

29.50 9.01
Jaiprakash Asso 2017-05-29 18.78

14.16%

19.59 6.71
Jaiprakash Pow 2017-05-29 4.60

7.48%

6.96 3.60
Jam Shri Ranjit 2017-05-10 24.50

0%

32.30 20.45
James Hotels 2017-05-30 20.90

1.95%

37.55 17.15
James Warren 2017-05-29 127.45

1.31%

165.80 115.20
Jamna Auto 2017-05-20 257.25

-2.02%

281.40 150.75
Jarigold Text 2017-05-20 42.20

0%

42.20 23.70
Jasch Ind 2017-05-27 57.10

-1.64%

86.00 33.60
Jash Dealmark 2017-06-05 39.00

1.17%

42.20 28.35
Jattashankar 2017-05-30 22.15

4.98%

22.15 11.36
Jauss Polymers 2017-05-30 30.55

4.98%

56.10 26.80
Jay BharatMarut 2017-04-19 617.05

-3.31%

669.90 138.10
Jay Energy 2017-05-30 0.35

0%

0.48 0.26
Jay Ushin 2017-05-30 342.00

-2.84%

418.75 186.95
Jayabharat Cred 2017-05-27 8.03

0%

9.55 4.90
Jayant Agro-Org 2017-05-06 986.50

-0.88%

1051.00 206.50
Jayaswal Neco 2017-05-26 7.67

-3.76%

11.49 6.36
Jayatma Spin 2017-05-30 20.00

0%

20.00 10.00
Jaybharat Text 2017-05-26 21.00

0%

25.00 20.60
Jaykay Enter 2017-05-18 8.95

0.56%

10.55 3.34
Jaypee Infra 2017-05-27 12.45

4.18%

15.65 6.42
Jayshree Chem 2017-05-27 11.40

-2.48%

17.79 6.76
Jayshree Tea 2017-05-08 100.35

-1.67%

123.20 85.35
Jaysynth Dyestu 2017-05-30 71.25

-1.72%

102.00 66.00
JB Chemicals 2017-05-23 334.90

0.68%

403.60 231.00
JBF Industries 2017-05-30 301.30

-2.92%

326.00 185.90
JBM Auto 2017-05-30 268.95

-1.79%

326.90 117.65
JCT 2017-05-30 3.96

-1.25%

8.32 3.79
JD Orgochem 2017-05-25 4.28

-4.89%

7.03 3.32
Jeet Machine 2017-05-20 0.68

-87.17%

Jeevan Scient 2017-05-30 38.85

-4.31%

56.00 24.00
Jenburkt Pharma 2017-05-30 518.70

-1.59%

572.50 340.10
Jenson Nicholso 2017-06-08 8.03

-4.97%

17.04 6.69
Jet Airways 2017-05-30 558.20

-1.71%

626.70 332.40
Jet Infra 2017-05-11 138.00

0.36%

146.30 133.00
Jet Knitwears 2017-05-27

%

Jetking Info 2017-05-30 44.15

0.57%

66.20 36.00
Jhaveri Credits 2017-05-30 5.78

4.9%

7.90 3.94
JHS Svendgaard 2017-05-23 70.20

-2.97%

76.95 27.00
Jhunjhunu Inv 2017-05-30 14.70

5%

JIK Industries 2017-05-16 0.44

-4.35%

0.97 0.44
Jindal (Hisar) 2017-05-15 122.30

0.91%

156.15 37.50
Jindal Capital 2017-05-30 4.51

4.88%

6.67 4.22
Jindal Cotex 2017-05-30 13.10

0.38%

24.35 8.01
Jindal Drilling 2017-05-26 147.10

-1.93%

216.55 137.05
Jindal Hotels 2017-05-23 45.00

-3.23%

53.90 34.20
Jindal Leasefin 2017-05-22 10.00

0%

10.00 10.00