Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-02-09 34.55

-1.71%

47.00 26.80
21st Cen Mgt 2017-02-14 18.80

-1.31%

28.90 15.90
3i Infotech 2017-01-23 4.85

-3.19%

7.20 3.75
3M India 2017-02-09 11020.70

-1.34%

15200.00 10055.00
63 Moons Tech 2017-02-01 74.25

-0.67%

96.00 69.00
7Seas Tech 2017-02-14 14.94

0%

25.20 10.10
8K Miles Soft 2017-01-09 601.25

-0.46%

852.75 564.38
A F Ent 2017-02-10 5.00

4.17%

22.45 4.80
A Infra. 2017-02-14 41.80

-5%

47.30 13.12
A K Spintex 2017-02-13 57.00

0%

75.55 32.30
A.K.Capital Ser 2017-02-04 377.40

-3.23%

447.20 211.00
A2Z Infra Eng 2017-02-13 41.55

-2.24%

51.65 19.00
Aadhaar Venture 2017-02-13 1.06

-1.85%

1.18 0.12
Aadi Industries 2017-02-14 1.29

0%

3.17 1.08
Aagam Capital 2017-01-27 46.50

0%

192.00 30.45
Aamcol Tools 2017-02-10 32.00

0%

61.50 29.60
Aananda Lakshmi 2017-02-14 3.35

0%

6.21 3.30
AAR COMMERCIAL 2017-02-13 10.00

0%

10.00 10.00
Aarey Drugs 2017-01-18 97.95

2.35%

100.00 25.05
Aarti Drugs 2017-02-08 575.40

-1.57%

684.00 431.10
Aarti Ind 2017-02-06 756.85

-0.64%

809.00 480.10
AARV Infratel 2017-02-14 2.25

0%

3.05 0.90
Aarvee Denim 2017-02-11 76.70

-1.54%

110.90 50.95
Aashee Infotech 2017-02-14 2.48

0%

2.48 1.54
Aaswa Trading 2017-02-10 15.43

4.97%

Aayush Food 2017-02-10 28.45

0%

45.45 13.85
AB Nuvo 2017-02-14 1525.40

-0.68%

1664.00 808.50
Aban Offshore 2017-02-03 219.70

-0.66%

286.00 171.00
ABans Enterpris 2017-01-31 5.07

0%

5.07 2.07
ABB India 2017-02-09 1212.05

1.8%

1432.70 950.00
Abbott India 2017-02-06 4575.50

-0.75%

5190.00 4351.00
ABC Gas 2017-02-14 13.40

0%

33.75 13.40
ABC India 2017-02-14 86.85

2.06%

114.80 70.00
ABG Shipyard 2017-03-21 19.70

-2.23%

53.00 19.40
Abhijit Trading 2017-02-03 10.00

0%

10.00 10.00
Abhinav Capital 2017-02-08 90.00

0%

96.00 86.00
Abhinav Leasing 2017-02-13 19.00

2.98%

23.70 14.80
Abhishek Corp 2017-02-13 1.89

5%

2.12 0.95
Abhishek Finle 2017-01-19 5.43

4.83%

6.15 3.29
Abhishek Infra 2017-02-13 16.10

0%

64.50 16.10
ABM Inter 2017-01-23 55.00

4.96%

213.60 10.00
ABM Knowledg 2017-02-04 147.55

-0.4%

180.00 90.00
ACC 2017-02-03 1419.85

0.23%

1738.00 1257.00
Accel Frontline 2017-02-04 69.30

1.32%

78.90 48.25
Accel Transmati 2017-02-08 4.76

-4.99%

9.10 4.52
Accelya Kale 2017-02-07 1402.85

-0.85%

1864.00 860.00
ACE Edutrend 2017-02-10 2.09

0%

2.87 1.47
Ace Men Engg Wo 2017-02-02 19.00

-5%

22.00 12.50
Ace Software 2017-02-13 10.00

0%

Achal Invest 2017-02-13 4.30

0%

51.15 4.30
ACI Infocom 2017-02-10 6.75

-2.17%

10.75 4.68
Acknit Knitting 2017-02-14 102.25

0.99%

153.25 75.25
Acme Resources 2017-02-14 13.04

-0.76%

21.00 11.41
Acropetal Tech 2017-02-14 1.70

0%

4.16 1.32
Acrow India 2017-01-31 157.25

-4.7%

219.55 80.50
Acrysil India 2017-02-11 516.00

-2.38%

635.00 482.25
Action Const 2017-02-07 59.75

1.19%

62.00 36.30
Action Financia 2017-02-14 6.57

0%

6.70 6.08
Ad Manum Fin 2017-01-31 27.40

3.4%

32.35 23.30
Adani Enterpris 2017-02-14 104.30

-0.24%

106.90 58.35
Adani Ports 2017-02-14 320.35

-0.14%

329.90 170.15
Adani Power 2017-01-20 40.00

0.25%

41.30 23.35
Adani Trans 2017-02-13 63.35

0.88%

69.70 28.35
Adarsh Mercant 2017-02-14 4.45

0%

10.00 3.50
Adarsh Plant 2017-02-11 8.19

-0.61%

8.24 4.00
ADC India Comm 2017-01-27 250.60

-0.54%

324.80 224.00
Adcon Capital S 2017-02-14 0.00

0%

Addi Industries 2017-02-14 7.00

0%

8.08 6.18
ADF Foods 2017-02-10 170.30

-1.96%

190.25 77.55
Adharshila Cap 2017-02-08 12.50

0%

12.50 10.00
Adhbhut Infra 2017-02-13 53.55

0%

53.55 40.00
Adhinath Textil 2017-02-14 5.32

4.93%

5.34 1.39
Adhunik Ind 2017-02-13 104.95

-0.47%

201.50 53.05
Adhunik Metalik 2017-02-13 6.82

-0.29%

13.50 5.77
Adi Rasayan 2017-02-14 41.60

4.92%

41.60 2.42
Adinath Bio-Lab 2017-02-10 0.30

0%

0.35 0.19
Adinath Exim 2017-01-24 19.75

-0.75%

21.80 9.77
Adithya Aqua 2017-02-14 0.00

0%

Aditya Birla 2017-01-25 30.75

1.32%

34.75 19.15
Aditya Birla F 2017-02-03 152.00

-0.62%

177.85 124.00
Aditya Forge 2017-01-30 3.11

0%

4.51 2.42
Aditya Ispat 2017-02-13 4.50

0%

6.94 2.70
Aditya Spinners 2017-02-13 9.35

-0.21%

9.47 3.29
Adlabs Ent 2017-02-03 80.05

-1.9%

117.30 69.60
Ador Fontech 2017-01-30 84.20

1.08%

96.50 81.55
Ador Welding 2017-02-07 299.45

0.99%

338.80 255.00
Adore Multi 2017-02-08 19.50

-2.5%

26.70 9.67
ADS Diagnostic 2017-02-10 11.34

0%

10.80 10.80
Advance Life 2017-02-15 17.50

4.79%

33.65 10.00
Advance Meter 2017-02-13 23.85

-2.65%

37.20 22.60
Advance Multi 2017-02-10 4.08

20%

Advance Petro 2017-02-10 22.60

0%

30.55 17.80
Advance Power 2017-02-14 1.82

0%

2.39 1.65
Advanced Enzyme 2017-02-14 2052.30

-0.11%

2377.00 896.00
Advanced Micron 2017-02-14 5.97

0%

10.60 5.00
Advani Hotels 2017-01-27 55.85

-0.36%

66.20 47.00
Advent Computer 2017-02-13 2.50

0%

6.66 2.16
Advik Industrie 2017-02-10 37.90

0.8%

46.10 12.50
Advik Labors 2017-02-14 7.87

4.93%

9.02 4.50
Aegis Logistics 2017-02-02 202.95

-1.22%

214.00 94.25
Aftek 2017-02-14 1.63

0%

7.88 1.55
Agarwal Ind 2017-02-14 576.75

1.6%

590.00 108.00
AGC Networks 2017-02-09 85.00

0.83%

112.35 57.45
AGI Infra 2017-01-21 142.00

-0.39%

144.00 75.00
Agio Paper 2017-02-11 1.78

4.71%

2.28 1.12
Agri-Tech 2017-01-28 38.25

-4.14%

48.75 6.76
Agro Dutch Ind 2017-02-14 1.15

0%

4.41 1.15
Agro Tech Foods 2017-01-18 536.20

1.36%

608.80 422.05
Ahluwalia 2017-02-13 300.30

-2.97%

336.20 240.00
Ahmedabad St 2017-01-23 19.05

-2.81%

21.00 14.75
AI Champdany 2017-02-10 26.00

-1.89%

34.60 21.30
AIA Engineering 2017-02-13 1553.60

3.13%

1587.75 914.95
Aimco Pesticide 2017-02-14 85.70

4.83%

106.80 35.30
Aishwarya Tele 2017-02-14 3.69

-2.89%

5.62 2.91
Ajanta Pharma 2017-01-24 1779.10

-0.3%

2150.00 1311.75
Ajanta Soya 2017-02-14 52.55

-2.05%

58.75 11.12
Ajcon Global 2017-02-09 19.00

2.7%

23.50 17.00
AJEL 2017-02-14 4.50

4.9%

5.69 3.57
Ajmera Realty 2017-02-03 200.30

-1.33%

219.00 95.25
Ajwa Fun World 2017-02-14 28.15

0%

29.60 12.50
Akar Tools 2017-02-14 59.45

-1.16%

64.95 39.10
Aksh Optifibre 2017-02-14 21.30

1.43%

30.80 12.55
AksharChem 2017-01-23 728.15

0.05%

791.55 157.00
Akzo Nobel 2017-01-31 1796.40

0.28%

1862.25 1255.00
Alan Scott Ind 2017-02-13 8.37

0%

22.75 8.31
Alankit 2017-01-30 23.10

0.22%

164.95 17.35
Albert David 2017-02-13 318.00

-1.21%

424.80 276.15
Alchemist 2017-02-10 23.80

-2.46%

32.35 19.15
Alchemist Corp 2017-02-10 4.80

4.8%

15.22 4.36
Alchemist Real 2017-02-10 3.01

-4.75%

3.50 2.40
Alembic 2017-01-19 36.30

-0.68%

46.40 32.40
Alembic Pharma 2017-01-25 592.05

0.07%

709.30 515.55
Alexander Stamp 2017-02-06 54.55

-2.42%

130.95 35.75
Alfa ICA 2017-02-09 41.00

4.99%

57.60 18.75
Alfa Transforme 2017-02-10 19.90

3.65%

25.70 17.55
Alfavision Sec 2017-02-14 62.60

0%

79.00 60.00
Alfred Herbert 2017-02-02 520.25

-1.2%

646.40 335.00
Alicon Castallo 2017-01-30 444.95

2.33%

491.00 276.20
Alka Diamond 2017-01-24 12.53

0%

16.50 12.53
Alka India 2017-02-13 0.19

0%

0.20 0.19
Alka Secur 2017-02-13 0.28

0%

0.30 0.19
Alkali Metals 2017-01-20 76.40

-1.8%

107.70 40.05
Alkem Lab 2017-02-10 2145.00

-2.5%

2225.00 1175.00
Alkyl Amines 2017-02-01 430.05

-3.69%

479.90 279.60
Allahabad Bank 2017-02-13 73.15

1.39%

88.25 49.20
Allcargo 2017-02-13 164.40

-0.15%

221.60 143.30
Alliance Integ 2017-02-13 134.00

-4.96%

141.50 90.60
Allied Computer 2017-02-13 1.18

-1.67%

1.38 0.07
Allied Digital 2017-02-13 28.75

-2.04%

47.00 25.85
ALLSEC Tech 2017-02-06 351.70

-3.42%

464.00 106.00
Allsoft Corp 2017-02-13 5.00

-11.5%

Almondz Global 2017-02-10 14.45

0.35%

19.80 9.14
Alna Trading 2017-02-01 28.95

0%

Alok Industries 2017-02-13 2.91

-2.02%

5.30 2.35
Alora Trading 2017-02-14 23.40

1.74%

25.50 12.50
Alpa Labs 2017-02-06 39.40

-3.19%

47.00 26.55
Alpha Graphic 2017-02-06 2.39

0%

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

0%

4.56 0.71
Alphageo 2017-02-10 899.85

1.44%

1145.50 470.00
Alpine Hsg 2017-02-14 27.95

-1.06%

40.00 19.80
Alps Industries 2017-02-13 6.18

-3.29%

10.35 3.82
Alps Motor Fin 2017-02-14 18.50

0%

63.00 18.50
Alstone Text 2017-02-06 10.00

0%

10.00 10.00
Alufluoride 2017-02-04 73.60

14.2%

76.40 17.55
Amal 2017-01-12 108.45

0%

108.45 27.65
Amalgamated Ele 2017-01-30 65.95

0%

69.60 62.85
Amani Trading 2017-02-10 63.20

0%

63.20 45.00
Amara Raja Batt 2017-01-22 874.75

0.42%

1077.00 820.80
Amardeep 2017-02-10 0.94

0%

5.06 0.94
Amarjothi Spin 2017-01-30 152.00

0%

168.00 71.00
Amarnath Sec 2017-02-13 29.60

0.85%

29.60 16.00
Amba Enterprise 2017-02-13 135.90

1.91%

249.40 81.25
Ambalal Sarabha 2017-02-09 12.71

-0.7%

15.49 6.00
Ambica Agar 2017-02-14 4.00

0%

9.99 3.70
Ambika Cotton 2017-02-01 1297.05

0.45%

1346.00 765.00
Ambitious Plast 2017-02-10 2.37

0%

3.00 1.28
Ambuja Cements 2017-02-20 230.65

0.92%

282.00 191.00
Amco India 2017-02-14 28.00

0%

28.85 12.37
AMD Industries 2017-02-10 27.50

-0.9%

40.55 25.00
Amforge 2017-02-09 3.85

0%

6.20 2.30
Amines Plast 2017-02-13 37.65

4.87%

37.65 16.15
Amit Intern 2017-01-31 4.64

-4.92%

6.68 2.52
Amit Securities 2017-02-07 5.12

0%

5.14 4.43
Amit Spinning 2017-02-10 1.09

0%

1.23 0.74
Amrapali Ind 2017-02-09 4.59

4.79%

4.90 3.70
Amraworld 2017-02-10 0.37

0%

0.70 0.36
Amrit Corp 2017-01-30 438.00

-0.45%

634.90 306.00
Amrutanjan Heal 2017-02-09 581.30

0.46%

662.00 385.00
Amtek Auto 2017-02-14 33.00

-1.05%

56.20 29.10
Amulya Leasing 2017-02-10 363.00

0.96%

449.00 100.20
Anand Projects 2017-02-13 18.30

1.95%

Anandam Rubber 2017-01-28 16.25

0%

24.80 11.50
Anant Raj 2017-02-10 46.25

-0.86%

65.30 31.40
Ananthi Const 2017-02-14 1.10

0%

1.10 1.00
Anar Industries 2017-02-14 80.00

-6.98%

128.00 54.10
Andhra Bank 2017-02-09 57.65

0.52%

64.50 44.80
Andhra Cement 2017-02-10 8.86

-3.38%

14.10 6.00
Andhra Petro 2017-02-11 25.35

-1.74%

29.00 10.55
Andhra Sugar 2017-02-04 300.20

-1.43%

310.05 130.20
Andrew Yule 2017-02-09 25.65

0.59%

28.20 18.20
ANG Industries 2017-02-14 8.94

-1.43%

39.25 8.83
Anik Industries 2017-02-14 28.60

3.25%

35.65 18.95
Anil 2017-02-14 83.60

4.96%

390.00 54.10
Anil Special 2017-02-14 1.33

0%

2.38 1.21
Anjani Cement 2017-02-14 221.80

0.54%

233.40 122.50
Anjani Finance 2017-02-06 6.85

-3.93%

7.58 1.82
Anjani Foods 2017-02-10 18.80

0%

18.80 4.56
Anjani Synth 2017-02-11 25.40

-3.79%

34.05 17.60
Anka Ind 2017-02-13 10.05

-4.01%

21.70 6.59
Ankit Metal 2017-02-14 1.68

-2.89%

2.68 1.45
Ankush Finstock 2017-02-10 9.19

1.21%

23.25 5.42
Anna Finance 2017-01-27 9.39

0%

10.69 8.13
ANS Industries 2017-02-04 29.90

0%

30.00 23.50
Ansal Buildwell 2017-02-10 54.35

1.68%

99.00 51.55
Ansal Housing 2017-02-10 24.00

5.73%

32.25 15.50
Ansal Propertie 2017-02-07 15.07

-0.53%

25.25 13.00
Anshuni Com 2017-01-31 3.92

0%

208.00 8.95
Anshus Clothing 2017-02-14 1.46

-6.41%

11.04 1.42
Antarctica 2017-02-04 1.20

0%

1.65 0.50
Anubhav Industr 2017-02-14 12.35

0%

25.85 7.21
Anugraha Jewel 2017-02-11 2.00

-13.04%

Anuh Pharma 2017-02-13 204.00

-1.81%

290.00 159.00
Anukaran Commer 2017-02-10 0.28

0%

20.50 0.28
Anup Malleables 2017-02-14 17.50

0%

17.50 17.20
Anus Labs 2017-03-09 0.24

0%

0.74 0.19
Ap Tanneries 2017-02-14 6.70

0%

Apar Ind 2017-02-01 702.65

-0.94%

787.70 455.00
Apcotex Ind 2017-02-08 322.00

-0.16%

435.00 208.20
Apis India 2017-02-10 17.70

0%

50.00 50.00
APL Apollo 2017-01-28 1170.95

0.14%

1187.80 638.25
Aplab 2017-02-10 27.45

-2.49%

30.85 19.60
Aplaya Creation 2017-02-10 12.94

1.17%

41.90 10.85
APM Industries 2017-02-03 68.80

12.33%

76.85 52.00
Apollo Finvest 2017-02-14 14.75

4.98%

19.50 9.60
Apollo Hospital 2017-02-14 1150.85

-0.51%

1442.75 1110.75
Apollo Sindoori 2017-02-11 590.00

-1.67%

725.00 200.00
Apollo Tyres 2017-02-01 209.40

2.7%

235.00 139.35
Apple Credit 2017-02-09 1.60

-8.57%

Apple Finance 2017-02-14 2.76

-1.78%

3.82 1.75
Appu Marketing 2017-01-25 320.00

-0.4%

372.00 307.25
Apt Packagings 2017-02-14 19.74

5%

Apte Amalgam 2017-02-13 85.00

0%

107.00 73.80
Aptech 2017-01-24 230.15

1.39%

251.00 56.10
Aptus Ind 2017-02-14 2.72

0%

6.99 2.30
Apunka Invest 2017-02-08 12.50

0%

12.50 10.00
Aqua Pumps 2017-01-16 17.20

0%

20.20 8.65
Aravali Sec 2017-02-14 3.54

-1.94%

6.00 2.47
ARC Finance 2017-02-13 13.10

0%

13.12 10.00
Arcee Ind 2017-02-14 2.45

0%

4.56 1.94
Archana Soft 2017-01-30 2.32

0%

4.92 1.40
Archidply Ind 2017-02-14 69.75

2.35%

79.70 42.95
Archies 2017-02-13 23.10

-1.49%

30.70 20.05
Archit Organosy 2017-02-13 46.55

4.14%

99.70 23.65
Arco Leasing 2017-01-27 0.00

0%

Arcotech 2017-02-14 483.85

-1.57%

811.45 314.05
Arcuttipore Tea 2017-02-14 4.64

0%

7.10 2.74
Ardi Investment 2017-02-14 2.75

4.96%

Arex Industries 2017-02-13 75.30

0%

99.70 47.00
Arfin India 2017-02-11 485.25

-0.67%

565.00 96.70
Aries Agro 2017-02-10 148.60

0.37%

195.90 88.00
Arihant Avenues 2017-02-10 7.80

0.39%

10.50 7.77
Arihant Capital 2017-02-04 53.25

5.34%

68.25 23.00
Arihant Found 2017-02-14 52.00

-3.17%

82.50 32.45
Arihant Super 2017-02-11 103.05

-1.2%

121.90 66.00
Arihant Tournes 2017-02-14 21.40

-4.89%

Arihants Sec 2017-02-04 7.66

0%

7.68 6.32
Aris Int 2017-02-03

%

Arman Financial 2017-02-10 190.45

1.49%

325.00 135.00
Arman Holdings 2017-02-13 110.00

0%

181.00 84.25
Arnav Corp 2017-02-14 1.60

0%

4.37 1.31
Arnold Holdings 2017-02-14 7.91

0.13%

69.85 6.74
Aro Granite 2017-01-25 71.95

0.77%

91.40 40.10
Aroni Comm 2017-02-13 82.80

0%

103.60 68.90
Arrow Greentech 2017-02-13 423.15

-0.72%

660.00 390.50
Arrow Textiles 2017-02-10 43.60

-0.34%

55.00 31.00
Arshiya 2017-02-08 60.25

-1.31%

63.40 16.00
ARSS Infra 2017-02-11 69.05

-3.22%

113.95 32.10
Artech Power 2017-02-13 39.00

0%

63.00 21.65
Artefact 2017-02-03 31.30

-0.95%

37.20 20.25
Artson Engg 2017-01-21 44.95

0.22%

62.00 35.35
Aruna Hotels 2017-02-10 5.00

-3.47%

Arunjyoti Enter 2017-02-14 7.50

0%

13.95 5.53
Arvind 2017-01-25 394.30

0.79%

423.60 257.30
Arvind Smart 2017-01-27 83.70

-2.96%

107.70 62.00
Aryaman Fin Ser 2017-02-14 26.25

5%

26.60 17.10
Asahi Fibres 2017-02-10 2.94

0%

3.90 2.94
Asahi India 2017-02-15 208.55

-0.81%

219.90 143.05
Asahi Infra 2017-02-14 0.98

0%

1.19 0.98
Asahi Songwon 2017-01-31 265.15

-0.15%

275.90 125.40
Aseem Global 2017-02-14 2.69

0%

3.36 2.00
Ashapura Intima 2017-02-09 390.60

-4.42%

480.50 239.00
Ashapura Mine 2017-02-14 68.70

-2.28%

87.00 52.95
Ashari Agencies 2017-02-13 10.00

0%

10.00 10.00
Ashiana Agro 2017-02-08 2.32

0%

2.49 1.39
Ashiana Housing 2017-02-14 217.20

-1.72%

224.75 115.80
Ashiana Ispat 2017-02-14 19.75

0%

19.75 7.19
Ashika Credit 2017-01-30 28.70

0%

36.30 19.60
Ashika Credit 2017-01-10 28.70

0%

36.30 19.60
Ashima 2017-02-11 14.20

-3.4%

20.24 10.20
Ashirwad Steel 2017-01-20 11.18

4.98%

15.75 4.52
AshirwadCapital 2017-01-19 2.87

-1.37%

5.00 2.32
Ashish Polyplas 2017-02-09 18.00

0%

18.00 7.58
Ashnoor Text 2017-02-13 17.55

-1.96%

22.25 13.80
Ashok Alco-Chem 2017-02-14 91.10

0.28%

227.00 86.65
Ashok Leyland 2017-01-25 84.05

-2.78%

112.80 73.60
Ashoka Buildcon 2017-01-23 191.10

-0.52%

199.65 111.00
Ashoka Refinery 2017-02-13 11.97

0%

13.97 11.97
Ashutosh Paper 2017-02-13 3.93

0%

4.83 2.43
Asia Pack 2017-02-14 20.95

0%

20.95 8.85
Asian Fertilize 2017-02-11 1.15

0%

Asian Films 2017-02-14 2.40

0%

3.04 1.28
Asian Flora Ltd 2017-02-13 2.73

0%

0.00 0.00
Asian Food 2017-02-13 90.00

0%

Asian Granito 2017-01-25 361.85

1.94%

373.70 138.30
Asian Hotel (E) 2017-02-10 224.00

0.31%

241.00 133.10
Asian Hotel (W) 2017-02-14 224.25

1.93%

226.00 110.50
Asian Hotels 2017-02-05 103.15

-0.82%

126.00 96.00
Asian Oilfield 2017-02-10 232.55

-2.72%

249.60 29.70
Asian Paints 2017-01-23 1068.15

0.99%

1230.00 837.00
Asian Star 2017-02-13 701.25

-5%

854.00 601.00
Asian Tea Expo 2017-02-09 15.15

0%

17.00 10.50
Asian Vegpro 2017-01-30 1.00

0%

ASIS Logistics 2017-02-14 7.79

0%

12.11 5.75
Asit C Mehta 2017-02-02 24.15

-4.92%

29.80 11.55
ASM Tech 2017-01-30 110.90

0.45%

210.00 95.10
Aspinwall 2017-02-01 215.00

1.42%

352.55 10.00
Assam Company 2017-02-10 7.33

-4.43%

9.30 4.35
Assambrook 2017-02-13 15.65

-4.28%

Assoc Alcohol 2017-02-04 164.70

4.94%

177.95 58.35
Assoc Stone 2017-02-13 42.75

-0.12%

48.85 11.44
Associated Cera 2017-02-15 0.00

0%

Astec Life 2017-01-25 601.10

-1.64%

694.80 191.00
Astra Microwave 2017-01-30 111.30

-0.98%

139.20 101.75
Astral Poly Tec 2017-02-06 558.50

-1.9%

590.00 368.00
AstraZeneca 2017-02-02 930.80

-0.36%

1215.00 909.00
Asutosh Ent 2017-02-03 0.00

0%

Asya Infosoft 2017-02-14 51.30

-4.2%

70.00 31.60
Atharv Ent 2017-02-14 3.13

0.97%

4.14 1.28
Athena Global 2017-02-10 26.55

3.11%

50.00 21.85
Atlanta 2017-02-14 81.65

-1.39%

91.00 29.80
Atlanta Devcon 2017-02-13 1.75

0%

3.90 1.75
Atlanta Infra 2017-02-13 7.98

0%

15.19 3.98
Atlas Cycles 2017-02-02 378.15

-2.34%

694.00 180.00
Atlas Jewellery 2017-02-12 63.75

2.25%

80.90 15.65
ATN Int 2017-02-13 0.29

0%

0.64 0.25
Atul 2017-01-20 2373.40

3.68%

2489.10 1480.00
Atul Auto 2017-02-04 468.10

-2.91%

567.75 392.00
ATV Projects 2017-02-13 5.70

-3.23%

8.16 5.25
Aunde India 2017-02-13 56.00

-4.76%

63.95 28.10
AurangabadPaper 2017-02-14 1.64

0%

2.13 1.14
aurionPro Sol 2017-02-13 120.90

0%

174.00 90.35
Auro Labs 2017-02-10 41.70

12.4%

48.05 17.30
Aurobindo Pharm 2017-02-09 671.45

-1.17%

895.00 622.00
Auroma Coke Ltd 2017-02-14 6.22

0%

7.33 4.94
Aurum Soft 2017-01-13 0.78

0%

1.05 0.48
Ausom Enterp 2017-02-08 28.50

3.64%

38.25 18.00
Austin Eng 2017-01-24 58.30

2.28%

74.90 44.10
Austral Coke 2017-02-13 0.49

0%

0.98 0.45
Authum Invest 2017-02-07 24.35

-3.94%

43.90 16.75
Auto Corp Goa 2017-01-28 607.80

-1.09%

752.00 415.00
Auto Pins(I) 2017-02-14 28.05

0%

Auto Stampings 2017-01-24 74.20

4.58%

76.65 32.20
Autoline Ind 2017-02-11 55.65

-1.85%

68.45 34.10
Autolite India 2017-02-14 52.75

-0.85%

73.00 41.15
Automobile Prod 2017-02-10 0.00

0%

Automotive Axle 2017-02-06 704.30

-1.14%

799.90 540.00
Autopal 2017-02-14 32.55

0%

51.05 13.77
Autoriders Fin 2017-02-13 0.94

-4.08%

1.65 0.50
Autoriders Intl 2017-02-11 40.15

4.97%

Avance Tech 2017-02-11 0.31

0%

0.32 0.31
Avantel 2017-02-09 188.90

0%

188.90 101.00
Avanti Feeds 2017-01-27 719.80

0.92%

751.20 385.60
AVI Photochem 2017-02-10 22.45

0%

22.45 8.50
AVI Polymers 2017-02-13 9.19

0%

10.00 5.05
Aviva Ind 2017-01-31 19.05

0%

27.00 17.75
Avon Life 2017-02-14 7.41

0%

31.50 6.40
Avon Mercantile 2017-02-13 0.00

0%

Avonmore Cap 2017-02-14 11.99

0%

17.50 7.25
AVT Natural 2017-02-07 37.70

-1.69%

42.90 27.00
AVTIL Ent 2017-02-13 6.30

0%

Axel Polymers 2017-02-11 9.45

5%

12.60 3.41
Axis Bank 2017-01-19 503.95

0.2%

638.00 417.55
Axis Rail India 2017-02-10 9.00

1185.71%

AXISCADES Engg 2017-02-13 162.45

3.24%

305.50 133.50
Axon Finance 2017-02-04 3.51

-4.62%

4.33 2.26
Axtel Ind 2017-02-08 68.15

1.64%

88.70 12.75
AYM Syntex 2017-02-03 76.55

-3.83%

115.20 65.00
Ayoki Mercan 2017-02-13 18.00

1700%

Azure Exim Serv 2017-02-14 5.67

0%

5.67 2.28
B and A 2017-02-14 244.75

-0.57%

260.00 152.30
B J Duplex 2017-02-11 5.25

-1.87%

B Nanji Ent 2017-02-14 15.50

0%

16.53 6.56
B P Capital 2017-02-13 19.60

0%

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

0%

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

0%

3.15 3.00
B2B Software 2017-02-09 10.45

-4.91%

15.20 9.03
Baba Arts 2017-02-06 3.20

2.89%

4.48 1.92
Bacil Pharma 2017-01-30 7.15

-1.38%

10.50 3.20
Bafna Pharma 2017-02-04 29.60

-0.67%

35.80 26.25
BAG Films 2017-02-14 4.58

-0.22%

7.29 3.60
Bagadia Colour 2017-02-14 8.38

0%

14.88 5.20
Baid Leasing 2017-01-12 68.00

-0.29%

105.40 28.35
Bajaj Auto 2017-01-31 2831.00

0.29%

3122.00 2333.85
Bajaj Corp 2017-01-12 385.25

3.2%

438.30 340.00
Bajaj Electric 2017-02-09 315.90

1.94%

329.55 186.05
Bajaj Finance 2017-01-30 1181.90

-1.02%

1204.50 467.80
Bajaj Finserv 2017-01-30 4067.35

-0.4%

4286.95 1678.50
Bajaj Global 2017-02-09 0.00

0%

Bajaj Hind 2017-02-13 13.12

-2.31%

24.20 12.90
Bajaj Holdings 2017-01-31 2100.35

-0.23%

2235.00 1410.00
Bajaj Steel 2017-02-04 140.45

-2.57%

185.00 120.00
Bajrang Finance 2017-02-13 11.97

-0.25%

Bakelite Hylam 2017-02-07 3.65

17.74%

Bal Pharma 2017-02-07 87.35

-0.29%

123.30 81.00
Balaji Amines 2017-02-06 382.05

0.32%

400.00 172.00
Balaji Galvanis 2017-02-14 0.00

0%

Balaji Telefilm 2017-02-13 88.05

-2.98%

122.70 73.85
Balasore Alloys 2017-02-04 67.75

-4.85%

77.20 15.10
Balgopal Commer 2017-01-27 10.00

0%

10.00 10.00
Balkrishna 2017-02-04 82.80

-4.33%

119.50 26.40
Balkrishna Ind 2017-02-10 1439.50

1.12%

1480.00 574.10
Ballarpur Ind 2017-02-07 19.55

-2.25%

21.05 12.87
Balmer Invest 2017-01-27 385.10

0.22%

428.80 273.10
Balmer Lawrie 2017-02-13 235.20

-0.38%

1146.90 201.00
Balrampur Chini 2017-02-11 145.25

-0.38%

161.80 98.60
Balurghat Tech 2017-02-13 2.61

0.38%

3.56 2.00
Bambino Agro 2017-02-13 230.00

-2.13%

310.95 102.60
BAMPSL Sec 2017-02-13 0.27

0%

0.45 0.23
Banaras Beads 2017-01-24 76.60

-1.79%

102.45 37.50
Banas Finance 2017-02-14 0.50

0%

1.51 0.37
Banco Products 2017-02-06 211.55

-1.44%

241.50 106.70
Bang Overseas 2017-02-13 44.50

1.71%

51.00 14.05
Bangalore Fort 2017-02-13 8.58

0%

31.95 8.58
Bank of Baroda 2017-02-10 173.45

-0.12%

191.65 128.40
Bank of India 2017-02-09 138.45

1.88%

140.20 78.60
Bank of Mah 2017-01-31 33.50

0.15%

38.70 25.00
Bannari A Spg 2017-02-14 350.00

-0.1%

355.75 186.10
Bannariamman 2017-02-14 1939.65

-1.79%

2325.00 1290.00
Bansal Roofing 2017-02-15 69.00

1.47%

80.00 30.00
Bansisons Tea 2017-01-23 1.05

-22.22%

Banswara Syntex 2017-02-10 162.55

0.53%

195.00 85.15
Barak Vally Cem 2017-02-14 27.05

0.37%

34.40 14.70
Baroda Extrusio 2017-02-11 0.49

0%

0.63 0.20
Baroda Rayon 2017-02-13 2.95

11.32%

Baron Infotech 2017-02-14 0.50

0%

0.51 0.25
Bartronics 2017-02-09 14.00

-2.1%

24.90 7.50
Basant Agro Tec 2017-01-30 7.00

-3.05%

10.60 5.49
BASF 2017-02-01 1287.05

3.53%

1340.00 829.95
Bata India 2017-02-09 544.40

-1.44%

613.55 400.00
Batliboi 2017-02-03 23.80

3.25%

27.90 19.00
Bayer CropScien 2017-02-07 3794.45

1.31%

4627.00 3620.00
Bazel Internati 2017-02-14 10.00

0%

10.00 10.00
BCC Fuba 2017-02-08 10.24

0%

10.24 3.99
BCL Enterprises 2017-02-10 10.00

0%

10.00 10.00
BCL Industries 2017-02-14 61.10

2.35%

61.10 27.00
BDH Industries 2017-02-13 76.35

-0.52%

91.20 56.85
Beardsell 2017-02-11 462.35

-4.01%

622.00 109.25
Bedmutha Ind 2017-02-09 28.60

3.62%

33.05 11.16
Bee-am Chemical 2017-02-10 11.79

0%

11.79 11.23
Beekay Niryat 2017-02-13 18.65

0%

20.15 9.80
Beekay Steel 2017-02-13 169.00

-4.33%

184.95 66.75
Beeyu Overseas 2017-01-31 0.55

-3.51%

1.20 0.55
Bell Agromachin 2017-02-14 38.60

0%

81.95 34.00
Bemco Hydraulic 2017-02-14 138.45

0%

146.50 70.05
BEML 2017-02-13 1309.60

0.01%

1356.00 770.15
Benares Hotels 2017-01-24 1246.35

-0.69%

1278.50 996.00
Bengal & Assam 2017-01-31 1685.40

2.51%

1939.80 450.00
Bengal Steel 2017-01-27 10.00

0%

10.00 10.00
Bengal Tea 2017-02-04 50.75

-0.68%

63.50 39.30
Bentley Commerc 2017-02-13 0.00

0%

Berger Paints 2017-02-10 234.70

1.93%

327.65 171.09
Bervin Invest 2017-01-24 21.05

0%

23.30 18.80
Beryl Drugs 2017-02-07 14.50

-0.34%

42.00 12.25
Beryl Securitie 2017-02-07 7.26

0%

14.39 7.26
Best Eastern 2017-02-14 69.80

0%

81.00 27.00
Best Steel 2017-01-18 91.50

-1.35%

99.25 13.95
Betala Global 2017-01-23 6.18

4.92%

Betex 2017-02-14 73.20

-0.2%

73.40 38.75
BF Investment 2017-02-07 163.35

-1.03%

190.70 103.00
BF Utilities 2017-02-07 431.50

-0.8%

643.70 356.30
BFL Enterprises 2017-01-19 46.50

0.32%

46.70 16.25
BGIL Films 2017-02-13 3.16

-4.24%

4.65 1.51
BGR Energy 2017-02-13 140.05

2.83%

155.45 98.70
Bhageria Indu 2017-02-11 316.80

-1.77%

711.35 60.50
Bhagiradh Chem 2017-02-13 166.30

-1.6%

194.40 98.00
Bhagwandas Meta 2017-02-04 9.00

0%

9.72 5.73
Bhagwati Auto 2017-02-09 87.35

1.33%

110.00 48.00
Bhagwati Gases 2017-02-14 0.53

0%

1.50 0.50
Bhagwati Oxygen 2017-02-14 41.90

-4.23%

53.55 14.11
Bhagyanagar Ind 2017-02-10 24.35

0%

26.75 15.35
Bhagyashree Lea 2017-01-31 67.00

-4.96%

Bhandari Hosier 2017-02-11 2.44

-3.17%

5.43 1.72
Bhansali Eng 2017-02-05 32.00

0.31%

33.90 17.05
Bharat Agri 2017-02-13 84.40

1.38%

97.00 65.30
Bharat Bhushan 2017-02-04 14.15

-4.07%

22.69 9.90
Bharat Bijlee 2017-01-24 879.10

2.64%

1109.75 719.75
Bharat Fin 2017-01-24 804.15

-3.65%

938.75 465.40
Bharat Forge 2017-02-08 1034.00

-1.3%

1094.00 686.80
Bharat Gears 2017-01-31 114.15

-0.91%

170.75 62.60
Bharat Immuno 2017-01-23 22.95

-2.55%

26.40 16.65
Bharat Rasayan 2017-02-13 2809.45

-1.95%

2976.20 870.00
Bharat Seats 2017-01-20 69.15

0.44%

74.10 34.00
Bharat Texts 2017-02-13 6.74

0%

12.45 6.74
Bharat Wire Rop 2017-02-11 91.30

0.05%

120.50 38.00
Bharati Def 2017-02-14 9.49

-2.67%

32.00 9.27
Bharatiya Glob 2017-02-13 11.29

-4.97%

22.13 3.62
Bharti Infratel 2017-01-23 335.85

5.36%

412.55 283.10
Bhartiya Inter 2017-02-14 529.65

-0.12%

626.85 445.20
Bhaskar Agroche 2017-02-13 3.65

19.67%

BHEL 2017-02-07 167.65

-0.45%

172.00 110.50
Bhilwara Spin 2017-02-08 8.53

4.92%

12.75 6.68
Bhilwara Tech 2017-01-20 9.32

-0.21%

10.99 5.97
Bhilwara Tex-Fi 2017-02-08 15.50

-4.91%

20.50 15.50
Bhor Wavelock 2017-02-10 37.95

0%

37.95 37.95
Bhoruka Alum 2017-02-14 0.58

3.57%

0.76 0.37
Bhushan 2017-02-10 56.05

-1.75%

63.70 34.30
Bigbloc Constru 2017-02-13 65.75

1.94%

74.75 10.00
Bihar Sponge 2017-02-13 2.12

-4.93%

3.13 1.91
Bijlee Textiles 2017-01-24 65.50

4.97%

Bijoy Hans 2017-02-11 20.05

-7.82%

BIL Continental 2017-02-04 6.68

0%

8.82 3.79
Bil Energy 2017-02-14 0.67

0%

1.19 0.58
Bilcare 2017-02-13 53.10

-3.19%

83.95 39.10
Bilpower 2017-02-14 1.33

3.91%

1.97 0.72
Bimetal Bearing 2017-02-10 374.80

1.3%

450.00 296.00
Binani Ind 2017-01-27 69.50

-1.21%

120.90 61.00
Binayaka Tex 2017-02-14 601.65

5%

806.40 280.00
Binny 2017-02-11 128.80

3.62%

182.50 72.00
Binny Mills 2017-01-31 196.10

-3.06%

275.30 131.00
Bio Green Paper 2017-02-14 2.79

0%

2.84 1.11
Biocon 2017-01-24 1147.50

0.95%

1161.85 472.60
Biofil Chem 2017-02-09 12.65

0.08%

16.06 6.27
Biopac India 2017-02-03 22.60

-3.83%

26.80 11.76
Birdhi Chand 2017-02-14 45.25

-1.95%

56.50 45.25
Birla Cable 2017-02-09 38.40

0.92%

49.40 30.05
Birla Capital 2017-02-14 0.32

0%

0.50 0.24
Birla Corp 2017-02-08 704.90

0.48%

806.75 356.00
Birla Cotsyn 2017-02-14 0.07

16.67%

0.11 0.03
Birla Precision 2017-02-09 5.00

-0.79%

6.96 2.46
Birla Shloka 2017-02-14 1.84

-0.54%

3.68 1.80
Birla Transasia 2017-02-14 3.87

0%

20.20 3.60
Bisil Plast 2017-02-14 0.24

0%

0.65 0.24
BITS 2017-02-13 0.32

-3.03%

0.54 0.25
BKV Industries 2017-02-14 2.00

0%

3.80 1.89
BL Kashyap 2017-02-10 20.75

-2.58%

28.00 12.80
Black Rose Ind 2017-02-13 25.40

-2.31%

31.10 14.71
BLB 2017-02-10 7.15

0%

8.77 2.95
Bliss GVS 2017-02-09 178.35

-0.5%

187.75 79.00
Bloom Dekor 2017-02-11 42.05

-4.86%

65.60 22.10
Bloom Ind 2017-02-13 4.52

-4.84%

5.50 4.20
BLS Infotech 2017-01-31 0.34

3.03%

0.39 0.20
BLS Internation 2017-02-14 1663.05

-0.01%

2050.00 10.00
Blue Blends 2017-02-14 44.80

-0.78%

101.00 35.00
Blue Chip 2017-02-13 0.33

0%

0.67 0.30
Blue Chip Tex 2017-02-03 90.00

-1.1%

130.50 64.15
Blue Circle Ser 2017-02-13 3.99

0%

4.02 2.90
Blue Coast 2017-02-03 127.00

1.6%

173.00 60.75
Blue Dart 2017-02-07 4982.90

-0.82%

6419.30 4162.10
Blue Pearl Texs 2017-02-11 20.15

0%

20.15 2.00
Blue Star 2017-01-25 652.00

5.8%

659.65 369.25
Bluechip Stocks 2017-02-14 2.04

0%

2.68 1.90
BMB Music 2017-02-13 1.15

4.55%

1.89 0.71
BN Rathi Sec 2017-02-11 25.75

-0.96%

29.85 15.40
BNK Capital 2017-01-28 44.00

0%

46.85 27.80
BNR Udyog 2017-02-07 39.80

-4.9%

51.75 23.35
Bobshell Electr 2017-02-13 1.21

-19.87%

Bodal Chemicals 2017-02-13 150.80

2%

155.00 66.85
Bodhtree Cons 2017-01-19 37.45

-6.38%

49.00 22.50
Bombay Burmah 2017-02-10 847.40

-1.85%

885.00 351.50
Bombay Cycle 2017-01-31 1525.00

3.18%

1883.00 1254.95
Bombay Dyeing 2017-02-09 83.00

-5.09%

90.65 41.20
Bombay Oxygen 2017-02-14 5680.50

0%

6615.00 5187.00
Bombay Potterie 2017-01-31 2505.30

5%

Bombay Rayon 2017-03-06 121.75

-1.22%

198.00 118.35
Bombay Rayon 2017-02-14 121.75

-1.22%

198.00 118.35
Bombay Wire Rop 2017-01-25 0.00

0%

Bonanza Ind 2017-01-13 21.50

0%

52.25 21.50
Borax Morarji 2017-02-13 47.05

4.09%

65.00 26.05
Borosil Glass 2017-02-09 6211.25

-0.42%

8702.60 2650.00
Bosch 2017-02-10 22917.00

-0.14%

25649.95 18005.00
Boston Bio 2017-02-06 16.76

0%

23.20 9.17
Boston Leasing 2017-02-14 29.65

0%

46.30 17.95
Boston Teknowsy 2017-02-10 12.49

0%

15.64 5.80
BPCL 2017-02-09 642.35

-0.56%

1152.45 543.25
BPL 2017-01-31 70.70

-4.85%

100.40 23.00
Brady and Morri 2017-02-11 64.25

4.9%

100.45 44.60
Brahma Infra 2017-02-13 20.90

-10.49%

43.95 18.75
Brahmanand Him 2017-02-14 4.08

0%

5.60 2.90
Brawn Pharma 2017-02-07 66.40

-3.77%

79.40 31.00
Bridge Sec 2017-02-14 7.98

0.13%

8.25 4.55
Brigade Ent 2017-02-03 226.00

3.67%

243.30 138.30
Bright Brothers 2017-02-14 77.80

-2.08%

87.00 43.85
Brilliant Port 2017-02-10 5.89

0%

15.00 3.91
Britannia 2017-02-13 3379.70

1.13%

3575.00 2523.15
Broadcast 2017-02-11 2.52

0%

5.10 2.40
Broadcast 2017-01-11 2.52

0%

5.10 2.40
Bronze Infra 2017-02-14 1.31

-4.38%

6.32 1.26
Bronze Trading 2017-02-14 7.95

0%

49.90 7.95
Brooks Labs 2017-02-14 134.30

-0.15%

194.40 72.00
BS Limited 2017-02-04 1.86

-0.53%

14.80 1.71
BSEL Infra 2017-02-10 5.02

-3.65%

5.85 2.39
BSL 2017-02-09 68.60

0.15%

95.55 52.30
Budge Budge 2017-02-13 10.00

0%

10.00 10.00
Bullish Bonds A 2017-02-14 32.45

-4.56%

44.00 10.00
Burnpur Cement 2017-02-14 10.51

-2.69%

17.50 8.82
Butterfly 2017-02-09 173.05

-0.83%

274.75 138.15
BWL 2017-02-14 25.45

-4.86%

C & C Construct 2017-02-13 31.85

3.75%

32.20 8.12
Cadila Health 2017-01-31 447.55

-1.19%

460.00 305.00
Cairn India 2017-02-09 297.65

1.48%

305.75 129.90
Calcom Vision 2017-02-14 5.09

4.95%

5.75 2.25
California Soft 2017-02-14 8.60

-3.48%

11.25 5.50
Cals Refineries 2017-02-09 0.15

0%

0.29 0.05
Cambridge Tech 2017-02-07 95.55

1.33%

142.05 77.05
Camex 2017-02-14 27.60

-1.43%

37.00 22.20
Camlin Fine 2017-02-10 89.65

-0.72%

119.60 82.65
Camphor and All 2017-02-13 707.05

1.71%

794.70 414.00
Camson Bio Tech 2017-02-10 17.30

0.29%

40.95 15.00
Camson Seeds 2017-02-10 9.93

0.81%

30.80 9.69
Can Fin Homes 2017-01-17 2064.00

-0.33%

2157.00 1079.85
Canara Bank 2017-01-20 302.05

1.68%

339.20 171.00
Canopy 2017-02-08 12.50

25%

10.00 10.00
Cantabil Retail 2017-02-13 73.95

1.3%

97.40 57.10
Capfin India 2017-02-13 2.11

0%

15.74 2.11
Capital First 2017-01-31 727.25

1.88%

796.25 411.00
Capital Trade 2017-02-13 32.50

0.46%

93.10 23.30
Capital Trust 2017-02-09 417.25

-3.7%

655.00 279.10
Caplin Labs 2017-02-06 385.25

0.53%

459.70 285.00
Capri Global 2017-01-30 51.80

-1.43%

407.00 37.30
Capricorn 2017-02-14 18.70

0%

55.55 18.70
Caprihans 2017-02-10 98.90

1.28%

131.70 75.95
CaprolactumChem 2017-02-13 13.36

0%

13.39 4.75
Captain Poly 2017-02-13 137.05

3.83%

168.90 53.20
Carborundum 2017-02-04 287.75

1.34%

307.40 168.00
CARE 2017-02-03 1579.60

5.12%

1594.00 899.10
Career Point 2017-01-31 106.35

-1.53%

141.75 100.05
Carnation Ind 2017-02-10 47.25

-2.38%

78.00 32.55
Castex Tech 2017-02-14 8.04

-2.07%

16.87 4.77
Castrol 2017-02-21 420.75

1.08%

495.00 354.00
Cat Technologie 2017-02-14 0.73

-3.95%

1.19 0.46
Catvision 2017-02-12 21.25

0.24%

26.75 13.64
CCCL 2017-02-14 3.79

3.55%

5.19 2.52
CCL Internation 2017-02-02 21.00

0%

96.60 21.00
CCL Products 2017-02-01 326.60

-3.14%

371.80 186.10
Ceat 2017-02-07 1296.60

-0.07%

1422.00 731.20
Ceejay Finance 2017-01-31 60.85

-3.18%

73.10 35.00
Ceenik Exports 2017-02-14 8.55

0%

16.55 6.01
Ceeta Industrie 2017-02-14 10.72

0%

10.72 3.55
Celebrity Fash 2017-02-13 15.07

7.11%

16.29 7.79
Celestial Bio 2017-02-14 25.70

-3.38%

30.35 18.15
Cenlub 2017-02-11 61.30

-3.99%

68.00 18.10
Centennial Sutu 2017-02-13 66.90

4.94%

100.00 38.65
Central Bank 2017-02-04 103.50

5.08%

112.00 70.70
Central Prov Rl 2017-02-11 452.85

0%

452.85 91.00
Centron Ind 2017-02-13 0.55

0%

32.00 0.34
Centrum Capital 2017-02-09 34.80

0.72%

39.20 9.75
Centum Electron 2017-02-14 582.15

-1.93%

708.00 435.00
Century 2017-01-31 1052.80

0.45%

1065.80 524.25
Century Enka 2017-02-09 428.20

2.87%

439.20 168.70
Century Extr 2017-02-13 5.44

-2.33%

10.38 1.56
Century Prot 2017-02-14 10.68

0%

21.00 10.68
CenturyPlyboard 2017-01-31 250.00

1.67%

267.00 154.50
Cera Sanitary 2017-02-07 2796.95

1.72%

2850.50 1750.00
Cerebra Int 2017-01-23 38.95

-3.11%

42.80 11.79
CES Limited 2017-02-14 8.02

1.91%

CESC 2017-02-15 831.65

0.21%

886.30 454.65
CESC 2017-02-10 831.65

0.21%

886.30 454.65
CG Consumer 2017-01-24 207.05

4.41%

219.90 10.00
CG-Vak Software 2017-02-08 29.25

-1.68%

45.90 22.05
Chadha Paper 2017-02-13 35.00

0%

Chamak Holdings 2017-02-10 12.50

0%

12.50 10.00
Chaman Lal Seti 2017-02-13 101.95

0.84%

123.80 48.10
Chambal Brewery 2017-01-25 8.83

-7.05%

16.54 7.52
Chambal Fert 2017-02-10 82.35

-0.42%

88.50 53.10
Chandni Textile 2017-02-14 17.27

3.48%

18.21 6.40
Chandra Prabhu 2017-02-10 20.40

-1.69%

30.00 11.65
Chankya Investm 2017-02-10 0.00

0%

Charms Ind 2017-02-03 4.92

0%

5.27 1.47
Chartered Cap 2017-02-06 56.35

0%

67.35 34.80
Chartered Logis 2017-01-05 23.85

-0.42%

28.00 14.00
Chase Bright 2017-02-10 25.50

0%

CHD Developers 2017-02-10 8.81

-2.44%

14.79 7.01
Chembond Chem 2017-02-11 181.30

0.58%

514.95 179.70
Chemfab Alkalie 2017-01-21 272.90

0.35%

360.00 71.00
Chemo-Pharma 2017-01-23 22.05

5%

28.70 13.20
Chennai Ferrous 2017-02-10 4.18

4.76%

6.74 3.35
Chennai Meenaks 2017-02-11 13.35

-1.48%

17.41 9.98
Chennai Petro 2017-01-23 361.65

-0.56%

405.00 178.95
Cheviot Company 2017-01-31 1028.50

4.28%

1141.00 645.10
Chhattisgarh 2017-01-28 4.30

0%

6.78 4.30
Chitradurga 2017-02-14 11.56

0%

12.16 3.01
CHL 2017-02-13 24.20

-4.91%

32.95 11.00
Choice Financia 2017-01-17 50.50

1%

66.80 39.10
Chokhani Global 2017-02-10 0.10

0%

Chokhani Intl 2017-02-10 0.50

-50%

Chokhani Sec 2017-02-09 27.50

-4.84%

35.80 16.00
Choksi Imaging 2017-01-24 29.45

3.7%

44.00 24.35
Choksi Labs 2017-02-10 17.20

2.38%

19.15 10.56
Cholamandalam 2017-01-25 969.80

-1.43%

1243.90 687.55
Chordia Food 2017-02-11 119.65

-3.51%

144.00 96.00
Chowgule Steam 2017-01-25 14.11

4.99%

20.94 11.64
CHPL Industries 2017-02-14 18.50

0%

19.00 12.50
Chromatic India 2017-02-09 2.74

-1.08%

6.39 2.47
CIAN Agro Indus 2017-02-11 6.25

-4.87%

CIFCO Finance 2017-01-30 2.25

12.5%

Cigniti Tech 2017-02-13 377.30

5.16%

493.10 342.10
CIL Nova Petro 2017-02-11 22.35

-1.54%

51.50 20.60
CIL Securities 2017-02-11 22.00

7.58%

29.99 10.65
Cimmco 2017-02-06 103.90

-2.62%

114.00 56.35
Cindrella Fin 2017-02-13 2.73

0%

3.00 2.47
Cindrella Hotel 2017-02-13 26.00

-1.89%

29.80 18.05
Cineline India 2017-02-09 72.80

0.28%

105.60 17.90
Cinerad Comm 2017-01-20 5.75

0%

7.00 5.45
Cinevista 2017-02-14 6.08

-3.18%

10.20 3.26
Cipla 2017-02-08 592.40

-0.26%

621.90 458.25
Cistro Telelink 2017-02-13 0.19

0%

0.47 0.05
Citadel Realty 2017-01-30 38.85

0%

38.85 21.75
Citi Port Fin 2017-02-13 5.98

0%

8.59 5.42
Citizen Info 2017-02-10 4.41

0%

8.70 3.70
Citizen Yarns 2017-02-03 1.43

0%

6.11 1.37
Citurgia Bioche 2017-02-13 158.20

0%

220.50 133.00
City Union Bank 2017-02-08 142.20

-0.52%

168.50 90.40
Cityman 2017-01-30 8.00

2.56%

8.50 2.09
CJ Gelatine 2017-02-11 10.39

-0.1%

11.24 6.31
Clariant Chem 2017-02-10 702.30

1.66%

838.00 588.80
Claris Life 2017-02-14 314.50

1.55%

430.10 129.20
Classic Elec 2017-02-10 15.50

-4.32%

Classic Global 2017-02-14 2.10

0%

21.05 2.10
Classic GlobeSe 2017-02-14 1.18

0%

1.40 1.18
Clio Infotech 2017-02-14 1.27

0%

1.48 0.58
CMI 2017-02-14 165.25

1.5%

269.00 118.10
CMI FPE 2017-02-09 569.60

-4.73%

699.00 352.00
CMS Infotech 2017-02-10 2.35

-3.29%

CNI Research 2017-02-01 2.61

2.76%

4.65 2.15
Coal India 2017-02-11 294.05

1.07%

349.85 272.05
Coastal Corp 2017-02-08 37.75

0%

37.75 11.70
Coastal Roadway 2017-02-14 32.45

0%

34.55 13.00
Cochin Malabar 2017-02-07 27.50

0%

66.05 16.30
Cochin Minerals 2017-02-09 101.40

-1.79%

152.00 63.25
Coffee Day 2017-02-08 231.05

-1.3%

276.90 190.50
Colgate 2017-01-27 990.65

0.26%

1032.85 787.60
Colinz Labs 2017-01-28 17.15

4.89%

21.85 8.75
Combat Drugs 2017-02-14 8.20

-1.44%

11.71 3.49
Comfort 2017-02-11 0.76

-3.8%

1.39 0.60
Comfort Comm 2017-02-11 19.65

1.81%

26.60 11.10
Comfort Fincap 2017-02-11 14.41

-0.07%

14.94 11.95
Commercial Eng 2017-02-13 13.08

-0.38%

20.85 12.03
Commex Tech 2017-02-13 0.59

-6.35%

1.66 0.56
Competent Auto 2017-02-08 178.20

-0.64%

219.00 130.40
Compuage Info 2017-02-09 36.50

-4.07%

305.95 34.45
Compucom Soft 2017-02-09 11.64

-1.36%

22.02 9.05
Computer Point 2017-01-30 1.65

-4.62%

2.25 0.82
Conart Engineer 2017-02-08 33.05

-1.2%

58.00 21.40
Concord Drugs 2017-02-14 56.05

-1.49%

79.45 46.20
Concrete Credit 2017-02-13 9.31

0%

15.38 9.31
Confidence Fin 2017-01-31 0.73

0%

2.03 0.64
ConfidencePetro 2017-02-14 7.77

-1.52%

12.16 4.54
Consecutive Inv 2017-02-13 49.99

0%

49.99 10.00
Consol Finvest 2017-02-14 34.85

-9.01%

Container Corp 2017-02-13 1257.35

1%

1544.00 1055.00
Contech Soft 2017-02-13 1.76

4.76%

3.90 1.60
Contil India 2017-01-30 7.45

0.68%

11.63 5.12
Continent Chem 2017-02-14 4.19

0%

4.41 4.00
Continent Petro 2017-02-14 15.05

-3.22%

22.40 13.87
Continental Sec 2017-02-14 6.81

0%

10.37 6.40
ContinentContro 2017-02-14 7.96

4.74%

9.78 2.45
Control Print 2017-02-13 271.50

-1.65%

329.80 225.00
Coral India Fin 2017-01-30 179.45

-2.61%

187.75 52.25
Coral Labs 2017-01-30 721.70

-2.36%

772.95 410.00
Coral Newsprint 2017-01-10 3.77

-4.8%

Cords Cable Ind 2017-02-13 75.45

-0.59%

87.70 40.00
Coromandel Agro 2017-02-11 2.58

0%

6.04 6.04
Coromandel Engg 2017-01-27 38.85

-1.4%

66.60 31.35
Coromandel Int 2017-01-25 314.25

-0.91%

358.35 184.25
Corp Courier 2017-02-14 17.45

-0.23%

19.60 6.00
Corporation Bk 2017-02-10 51.05

4.83%

57.00 34.00
Cosboard Ind 2017-02-13 34.20

0.59%

54.40 11.40
Cosco India 2017-02-14 248.95

2.45%

287.05 117.00
Cosmo Ferrites 2017-02-07 23.50

-1.05%

28.40 10.85
Cosmo Films 2017-02-09 379.45

0.18%

431.00 268.60
COSYN 2017-02-14 136.30

-2.47%

252.00 36.60
Country Club 2017-02-13 11.98

-1.96%

17.54 10.20
Country Condos 2017-02-13 3.06

-6.42%

6.28 2.96
Coventry Coil 2017-02-11 3.33

-2.63%

6.77 2.20
Cox & Kings 2017-02-14 221.50

6.03%

242.00 146.20
Crane Infra 2017-02-14 7.50

0%

12.27 4.90
Cranes Software 2017-02-14 1.31

-2.96%

2.67 1.28
Cranex 2017-02-14 12.00

0%

16.40 7.65
Cravatex 2017-02-10 360.80

1.04%

360.80 172.25
Crazy Infotech 2017-02-13 0.19

0%

0.20 0.19
Creative Cast. 2017-02-04 55.20

0%

55.20 10.00
Creative Eye 2017-02-11 3.80

-5%

4.69 2.99
Creative Merch 2017-02-14 35.50

0%

218.50 35.50
Crescent Leasin 2017-02-14 246.00

-0.2%

422.00 206.05
Cressanda Sol 2017-02-13 2.94

0%

3.31 2.80
Crest Ventures 2017-01-30 178.80

3.92%

191.40 32.28
Crestchem 2017-02-14 12.46

0%

13.80 9.03
Crimson Metal 2017-02-14 7.14

0%

7.45 6.79
CRISIL 2017-02-11 1906.55

-0.24%

2490.00 1774.00
Crompton Greave 2017-02-10 77.15

-0.06%

88.65 46.00
Crown Tours 2017-01-29 29.40

0%

52.75 23.20
CSL Fin 2017-01-25 260.95

0%

315.00 70.20
Cubex Tubings 2017-02-14 11.10

-4.56%

17.26 8.28
Cubical Fin Ser 2017-02-07 1.24

0%

6.00 1.08
Cummins 2017-02-01 933.25

-0.42%

950.50 746.80
Cupid 2017-01-31 326.00

-3.28%

374.00 251.25
Cupid Trades 2017-02-10 16.30

0%

167.00 15.00
Cura Tech 2017-02-14 13.75

-4.98%

17.31 2.59
Cybele Ind 2017-01-28 10.85

0%

10.85 4.68
Cyber Media 2017-02-14 11.52

0%

14.58 5.85
Cybermate Info 2017-02-09 3.65

4.89%

3.65 0.70
Cybertech 2017-01-31 74.10

1.02%

101.00 34.20
Cyient 2017-01-12 472.40

0.05%

555.00 416.05
D & H India 2017-02-07 20.65

-1.9%

25.70 15.00
D-Link India 2017-01-21 140.15

-0.67%

147.90 75.25
Dabur India 2017-01-31 275.35

-0.04%

320.30 244.80
Dai-Ichi Karkar 2017-02-06 462.25

-1.43%

625.00 333.40
Daikaffil Chem 2017-02-10 62.15

-0.88%

80.60 25.20
Dalal Street 2017-02-06 107.50

0%

149.60 96.70
Dalmia Bharat 2017-02-03 1958.60

0.99%

2090.00 786.05
Dalmia Industri 2017-02-14 10.00

0%

10.00 10.00
Dalmia Sugar 2017-01-30 168.05

-0.44%

202.20 84.40
Damodar Ind 2017-01-30 78.60

-0.57%

93.95 62.00
Darjeeling Rope 2017-02-10 13.12

0%

13.12 10.00
Database Fin 2017-02-03 38.25

-1.92%

Datamatics Glob 2017-02-14 126.20

0%

164.85 50.50
Datasoft Appl 2017-02-13 1.24

0%

1.57 1.24
Daulat Sec 2017-02-14 6.67

-4.99%

10.00 5.80
Dazzel Confi 2017-02-06 0.19

0%

0.22 0.19
DB (Int) Stock 2017-01-27 9.56

0%

20.10 9.17
DB Corp 2017-01-19 369.55

0.2%

447.85 293.20
DB Realty 2017-02-14 41.20

-1.08%

62.45 35.00
DCB Bank 2017-01-14 168.35

-1.46%

172.20 71.70
DCM 2017-02-13 122.65

-0.65%

156.10 73.00
DCM Financial 2017-02-13 3.22

0%

8.55 0.61
DCM Shriram 2017-02-13 292.35

0.07%

309.90 130.10
DCM Shriram Ind 2017-02-13 309.35

2.13%

334.65 98.05
DCW 2017-02-14 31.05

1.31%

40.00 23.00
De Nora India 2017-02-08 230.75

2.31%

430.00 200.00
Deccan Bearings 2017-02-14 18.80

0%

18.80 6.65
Deccan Cements 2017-02-10 1125.80

4.38%

1220.00 564.00
Deccan Gold 2017-02-14 39.00

-1.02%

69.90 32.00
Deccan Poly 2017-02-14 2.70

0%

5.35 2.58
Decillion Fin 2017-02-14 13.77

4.95%

13.77 12.50
Deco Mica 2017-02-14 23.90

4.82%

32.40 11.20
Decorous Invest 2017-02-09 14.25

0%

14.25 10.00
Dee-Kartavya 2017-02-14 90.10

0%

115.25 9.99
Deep Diamond 2017-02-15 14.50

0%

16.25 9.80
Deep Industries 2017-01-23 322.55

-0.08%

340.00 135.10
Deepak Fert 2017-02-10 252.20

-1.41%

284.00 144.75
Deepak Nitrite 2017-02-14 121.15

0.62%

134.25 65.00
Deepak Spinners 2017-02-08 98.00

-2%

126.00 75.00
Deepti Alloy 2017-02-13 18.05

0%

19.30 10.00
Delma Infra 2017-02-10 12.00

0%

Delta Corp 2017-01-17 177.85

0.74%

195.20 65.70
Delta Ind. Reso 2017-02-09 25.05

0.4%

67.90 9.97
Delta Leasing 2017-02-13 2.73

5%

4.13 2.31
Delta Magnets 2017-02-10 38.00

0%

45.90 23.50
Delton Cables 2017-02-14 24.00

-4%

28.15 16.15
Deltron 2017-02-06 14.11

0%

Den Networks 2017-01-23 80.05

-0.68%

104.00 60.85
Dena Bank 2017-02-10 37.70

0.4%

43.90 28.05
Denis Chem Lab 2017-02-09 145.05

-2.13%

216.90 80.00
Desh Rakshak 2017-02-14 7.50

0%

8.40 5.28
Desh Rakshak 2017-01-14 7.50

0%

8.40 5.28
Devhari Exports 2017-02-04 9.99

-0.1%

11.94 1.31
Devine Impex 2017-02-13 5.99

-3.07%

11.00 5.55
Devinsu Trad 2017-02-10 8.60

0%

Devki Leasing 2017-02-10 1.73

4.85%

2.39 1.32
Dewan Housing 2017-01-16 366.95

0.19%

370.00 182.70
DFM Foods 2017-02-02 1703.70

-0.04%

2433.30 1290.00
Dhampur Sugar 2017-02-10 214.90

-3.98%

241.50 77.00
Dhampure Specia 2017-02-13 17.80

-2.2%

22.50 14.35
Dhan Jeevan 2017-02-10 56.70

0%

56.70 20.90
Dhanada Corp 2017-02-14 4.30

0%

7.14 3.43
Dhanalaxmi Cote 2017-02-13 17.10

0%

17.95 16.30
Dhanlaxmi Bank 2017-02-14 26.65

0.19%

32.30 17.20
Dhanlaxmi Fabri 2017-02-10 37.00

3.5%

48.00 31.00
Dhanlaxmi Roto 2017-02-10 19.05

3.81%

19.25 9.55
Dhanleela 2017-02-13 48.50

0%

95.55 48.50
Dhanuka Agritec 2017-02-07 795.05

-1.25%

822.00 576.00
Dhanvarsha Finv 2017-02-14 18.65

-3.87%

20.35 10.00
Dhar Textile 2017-02-14 2.41

-4.74%

Dharamsi Morarj 2017-02-13 91.05

-0.38%

129.90 54.25
Dharani Finance 2017-02-10 5.15

-4.98%

8.40 3.68
Dharani Sugars 2017-02-11 30.05

2.56%

71.40 23.85
Dhenu Buildcon 2017-02-13 2.80

0%

3.86 2.80
Dhoot Ind Fin 2017-02-13 36.10

-0.82%

51.70 20.20
DHP 2017-02-13 399.75

3.79%

405.00 83.00
Dhruv Estates 2017-01-17 28.75

4.93%

39.15 21.20
Dhruva Capital 2017-02-10 7.20

0%

10.00 6.96
Dhunseri Invest 2017-02-09 173.30

-0.14%

215.00 125.00
Dhunseri Petro 2017-02-07 76.20

1.94%

100.00 68.10
Dhunseri Tea 2017-02-07 297.60

-1.44%

356.60 240.40
Dhyana Finstock 2017-02-11 135.30

0%

406.00 135.30
Diamant Infra 2017-02-14 0.64

0%

1.33 0.46
Diamines Chem 2017-01-25 55.05

0.36%

73.00 32.05
Diamond Info 2017-02-14 3.02

1.68%

56.70 1.90
Diamond Power 2017-02-14 37.80

-2.2%

63.15 22.05
Diana Tea 2017-02-14 20.70

-1.66%

29.65 15.05
DIC India 2017-02-08 472.90

0.69%

674.00 443.00
Digjam 2017-02-08 11.29

-2.5%

17.30 9.25
DIL 2017-02-13 737.50

1.72%

899.00 651.00
Diligent Ind 2017-02-14 20.70

0.98%

30.00 13.20
Dilip Buildcon 2017-02-08 341.50

0.59%

365.15 178.60
Dion Global 2017-02-07 63.15

-1.02%

95.70 60.15
Disa India 2017-02-09 5000.10

-1.98%

5250.00 3555.00
Dish TV 2017-01-30 106.35

-2.12%

110.95 76.90
Dishman Pharma 2017-02-13 301.50

8.38%

321.50 127.60
Divinus Fabrics 2017-02-14 173.50

-0.4%

465.00 161.20
Divis Labs 2017-02-04 626.70

-0.82%

1380.00 611.60
Divya Jyoti Ind 2017-02-13 7.70

0%

8.17 3.35
Divyashakti 2017-01-30 127.80

3.9%

176.95 66.65
DJS Stock 2017-02-14 0.97

0%

1.36 0.56
DLF 2017-02-14 148.90

-0.1%

169.60 101.05
Dolat Investmen 2017-02-14 2.48

3.77%

4.20 1.91
Dollex Ind 2017-02-14 2.98

-4.49%

5.13 2.00
Dolphin Medical 2017-02-14 1.50

3.45%

2.08 0.65
Dolphin Offshor 2017-02-02 116.25

-2.06%

142.90 76.60
Donear Ind 2017-02-14 78.55

-4.56%

85.15 24.50
DQ Entertain 2017-02-09 21.60

11.34%

29.85 18.50
Dr Agarwals Eye 2017-01-28 286.00

-0.95%

335.90 145.80
Dr Lal PathLab 2017-02-02 940.80

-0.18%

1278.55 792.50
Dr Reddys Labs 2017-02-04 2628.10

-0.29%

3689.00 2560.00
Dredging Corp 2017-02-10 672.15

0.21%

720.95 350.00
DS Kulkarni 2017-02-04 55.45

-0.27%

85.90 54.40
DSJ Comm 2017-01-31 0.36

0%

0.90 0.31
Ducon Infratech 2017-02-14 43.75

4.92%

92.10 12.75
Dugar Housing 2017-01-31 4.20

0%

4.20 4.00
Duke Offshore 2017-01-17 155.45

-0.64%

167.95 45.00
Duncan Eng 2017-02-09 76.80

-2.1%

91.85 62.00
Duncans Ind 2017-02-14 9.10

0%

17.05 7.51
Duro Pack 2017-02-08 17.45

-4.9%

20.55 7.35
Dutron Polymers 2017-01-31 128.15

-1.04%

176.70 77.00
Dwarikesh Sugar 2017-02-04 428.60

-2.61%

467.00 178.00
Dwitiya Trading 2017-01-25 287.00

-1.71%

1546.00 260.85
Dynacons Sys 2017-02-14 17.50

1.74%

26.79 9.61
Dynamatic Tech 2017-02-13 2791.00

-1.91%

3650.00 1594.00
Dynamic Archist 2017-01-23 12.50

0%

12.50 10.00
Dynamic Ind 2017-02-14 59.30

-0.5%

82.90 29.45
Dynamic Micro 2017-02-14 9.75

0%

9.75 5.25
Dynamic Portfol 2017-02-10 2.65

0%

13.44 2.41
Dynavision 2017-02-07 59.30

-4.43%

65.00 25.00
Dynemic Product 2017-02-11 134.15

-1.87%

159.90 50.00
E-Land Apparel 2017-02-14 21.85

-2.46%

41.45 20.10
East Buildtech 2017-02-10 7.00

0%

7.00 7.00
East Coast Stee 2017-01-31 40.25

0%

84.00 34.85
Eastern Gases 2017-02-14 65.55

-5%

72.90 22.30
Eastern Silk 2017-02-10 2.11

-1.4%

3.93 1.90
Eastern Sugar 2017-02-10 1.08

0%

1.21 0.55
Eastern Treads 2017-02-09 114.30

0.93%

259.00 88.75
Easun Reyrl 2017-02-14 28.00

-1.41%

38.00 22.95
ECE Industries 2017-02-10 140.00

0%

187.50 85.00
eClerx Services 2017-02-08 1380.45

0.38%

1775.00 1223.00
Eco Recycling 2017-02-03 36.50

-3.95%

53.40 32.85
Ecoboard Inds 2017-02-11 5.16

4.67%

7.14 2.57
Econo Trade 2017-02-06 31.40

0%

62.20 30.80
Ecoplast 2017-02-09 93.90

4.97%

130.00 66.60
ECS Biztech 2017-01-31 18.15

-1.36%

34.30 11.85
Edelweiss 2017-02-09 157.25

7.71%

164.75 53.40
Educomp Sol 2017-02-13 10.31

-1.34%

15.30 8.75
Eduexel Info 2017-02-13 2.34

0%

15.85 2.16
Edynamics Sol 2017-02-13 10.30

-4.1%

11.54 3.65
Effingo Textile 2017-02-13 56.45

0%

110.25 56.45
Eicher Motors 2017-02-01 25056.25

0.48%

26601.95 18006.00
EID Parry 2017-02-07 289.00

2.1%

309.70 197.40
EIH 2017-01-23 116.15

2.38%

126.50 85.90
EIH Assoc Hotel 2017-01-24 331.55

0.17%

379.10 259.90
Eimco Elecon 2017-01-14 484.90

4.56%

532.50 302.00
Ekam Leasing 2017-02-06 4.69

0%

4.69 4.06
El Forge 2017-02-13 4.30

0%

8.35 3.78
Elango Ind 2017-01-31 4.10

0%

11.38 4.08
Elantas Beck 2017-02-21 1810.45

-1.46%

1897.85 1251.00
Elcid Investmen 2017-01-19 2.86

0%

12.60 2.73
Eldeco Housing 2017-02-14 655.90

-0.88%

763.00 215.00
Elecon Eng 2017-02-08 51.40

-0.48%

74.00 45.40
Electrosteel 2017-01-28 32.70

-0.15%

34.15 17.10
Electrosteel St 2017-02-02 4.31

-1.6%

6.62 2.42
Electrotherm 2017-02-13 172.20

-4.73%

252.80 45.00
Elegant Flori 2017-02-14 4.66

0%

6.56 4.30
Elegant Marble 2017-02-07 116.00

-0.73%

163.80 85.00
Elgi Equipments 2017-02-10 216.75

0.35%

221.00 124.10
Elixir Cap 2017-02-03 38.30

7.28%

49.90 32.00
Ellenbarrie Ind 2017-02-13 310.00

0%

415.80 232.00
Ellora Paper 2017-02-13 54.20

-5%

Elnet Tech 2017-01-27 126.55

-1.13%

141.85 66.10
Elpro Int 2017-02-06 50.55

2.95%

63.45 24.05
Elque Polyester 2017-02-14 10.20

-7.69%

Eltrol 2017-02-13 0.26

0%

0.37 0.20
EMA India 2017-02-07 22.00

0%

27.10 20.50
Emami 2017-01-30 1018.70

0.38%

1260.80 901.00
Emami Infra 2017-02-10 71.40

-2.19%

90.40 34.00
Emami Paper 2017-01-31 115.90

-1.86%

152.20 39.75
Emco 2017-02-23 27.70

1.84%

37.40 23.50
Emed.com Techno 2017-02-14 9.70

0%

17.79 8.10
Emerald Leasing 2017-02-14 45.00

0%

50.00 21.10
Emgee Cables 2017-02-10 13.08

0%

13.08 6.30
Emkay Global 2017-01-30 74.00

0.2%

83.15 49.15
Emmbi Ind 2017-02-11 148.25

-1%

157.75 62.50
Emmessar Biotec 2017-01-20 24.70

-5%

28.45 9.26
Emmsons Intl 2017-02-14 6.85

0%

12.20 6.22
Empee Distiller 2017-02-13 51.45

-1.25%

76.75 44.50
Empee Sugars 2017-02-13 5.63

0.72%

9.93 5.12
Empire Ind 2017-01-24 1745.10

2.15%

1995.00 1485.00
Empower India 2017-02-11 0.49

0%

0.51 0.34
Enbee Trade 2017-02-13 96.00

0%

99.75 49.00
Encore Software 2017-02-14 7.10

0%

7.99 3.66
Endurance Techn 2017-02-08 731.90

1.39%

750.50 472.00
Energy Dev 2017-02-12 33.75

-0.74%

249.20 33.05
EngineersInd 2017-02-10 146.55

0.1%

339.80 80.60
Enkei Wheels 2017-02-03 188.25

2.09%

221.00 125.00
Ennore Coke 2017-02-14 3.95

-0.5%

9.27 3.73
Ensa Steel 2017-02-13 3.00

-4.76%

4.89 1.70
Ent Network Ind 2017-02-13 811.15

-1.76%

907.95 652.00
Enterprise Intl 2017-01-30 10.00

0%

11.31 2.96
Envair Electro 2017-01-27 37.60

0%

40.35 14.90
Eon Electric 2017-02-11 63.65

-0.24%

90.00 48.00
EPC Industrie 2017-01-31 143.30

-2.68%

190.00 113.10
EPIC Energy 2017-02-14 9.89

-0.1%

14.76 7.17
Epsom Prop 2017-02-13 5.37

0%

9.60 4.52
Equitas Holding 2017-02-01 160.05

-0.65%

206.00 110.00
Era Infra Eng 2017-02-09 1.43

0%

4.67 1.40
Eros Intl 2017-02-10 289.45

-3.36%

308.40 150.15
ERP Soft System 2017-02-13 69.50

0%

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

0%

1.17 0.59
Esab India 2017-02-09 587.10

1.86%

671.00 531.00
Escorts 2017-02-09 528.95

1.15%

535.45 137.65
Escorts Finance 2017-02-13 10.93

1.86%

19.18 3.71
Esha Media 2017-02-10 6.75

0%

11.15 4.50
Eskay Knit 2017-02-10 0.25

4.17%

0.48 0.23
ESS DEE 2017-02-14 39.60

-0.88%

113.60 39.05
Essar Sec 2017-02-14 25.85

-5.48%

32.95 20.10
Essar Shipping 2017-02-14 27.50

-2.14%

36.75 23.00
Essel Propack 2017-02-02 236.95

0.85%

264.30 156.00
Ester Ind 2017-02-07 43.05

5%

66.55 34.50
ETT 2017-02-14 19.80

0%

57.50 15.00
Eureka Ind 2017-02-06 2.90

0%

2.90 2.45
Euro Ceramics 2017-02-10 6.16

3.36%

10.15 2.83
Euro Leder 2017-02-11 14.89

1.15%

18.90 7.51
EuroMult 2017-02-10 2.01

-3.83%

2.75 1.23
Eurotex 2017-02-11 35.15

-0.99%

40.05 23.00
Eveready Ind 2017-01-27 244.15

-2.05%

291.00 190.00
Everest Ind 2017-01-25 224.50

-1.58%

328.00 182.00
Everest Kanto 2017-02-09 30.20

-0.17%

42.30 14.00
Everest Market 2017-02-11 4.54

0%

14.04 4.35
Everest Organic 2017-02-13 86.85

-3.5%

96.65 16.25
Evergreen Tex 2017-01-31 12.50

0%

4.80 0.85
Everlon Synth 2017-02-13 1.62

-2.41%

2.11 0.92
Excel 2017-02-03 369.75

-0.32%

496.00 215.00
Excel Castronic 2017-02-09 2.13

-7.79%

7.30 2.08
Excel Crop Care 2017-02-02 1677.60

-2.47%

2009.00 1095.00
Excel Realty 2017-02-11 36.55

1.53%

55.25 27.00
Exdon Trading 2017-02-11 270.40

0%

381.45 14.21
Exide Ind 2017-01-25 219.70

1.52%

224.60 130.05
ExplicitFinance 2017-02-09 4.52

0%

7.56 4.52
Expo Gas Cont 2017-02-14 9.26

4.99%

13.81 4.85
Extol Comm 2017-02-13 35.95

0%

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

0%

10.00 3.05
Facor Alloys 2017-02-08 4.00

0%

4.20 0.74
Facor Steels 2017-02-07 0.29

0%

0.50 0.25
Facor Steels 2017-01-10 0.29

0%

0.50 0.25
FAG Bearings 2017-02-14 4246.05

-0.36%

4998.00 3706.50
Fairchem Spec 2017-02-01 544.00

-0.79%

595.00 253.00
Fairdeal Fila 2017-02-11 28.75

-1.88%

41.75 23.00
Farmax India 2017-02-13 0.09

0%

0.32 0.09
Farry Ind 2017-02-07 3.75

0%

5.99 2.03
Fast Track 2017-02-08 0.58

0%

2.19 0.55
Faze Three Exp 2017-01-21 123.75

-1.82%

144.00 13.25
FCS Software 2017-02-13 0.26

0%

0.41 0.25
FCS Software 2017-02-09 0.26

0%

0.41 0.25
Fedders Lloyd 2017-02-09 83.45

5.3%

87.80 57.20
Federal Bank 2017-01-19 91.10

0.66%

91.60 42.50
Federal-Mogul 2017-02-04 513.30

4.21%

591.40 305.95
Fenoplast 2017-02-11 46.10

-1.07%

53.50 35.25
Ferro Alloys 2017-02-09 9.24

-2.53%

10.75 4.06
Fervent Synergi 2017-01-19 30.55

0.66%

35.30 20.30
FGP 2017-02-02 1.66

-4.6%

3.28 1.66
Fiberweb India 2017-01-30 345.00

-5.19%

378.90 25.25
Ficom Industrie 2017-02-09 28.55

-1.55%

53.65 18.40
FIEM Ind 2017-02-13 892.30

2.01%

1509.95 735.55
Filatex Fashion 2017-02-14 4.09

1.49%

12.23 3.95
Filatex India 2017-02-14 114.45

-9.56%

127.15 36.10
Filmcity Media 2017-02-10 0.75

-3.85%

0.99 0.47
Filtron Enginee 2017-02-14 9.49

-4.91%

10.50 6.50
Fine-line Circ 2017-02-14 13.45

0%

14.17 7.92
Fineotex Chem 2017-02-10 33.40

-4.84%

41.30 22.80
Finkurve Fin 2017-02-08 33.00

3.13%

33.50 15.00
Finolex Cables 2017-02-14 507.60

-0.73%

520.00 266.00
Finolex Ind 2017-02-04 550.55

0.14%

556.50 351.00
First Custodian 2017-02-14 13.90

4.91%

16.25 6.14
First Financial 2017-02-13 21.40

0%

24.50 7.10
First Winner 2017-02-13 3.26

0%

4.34 1.91
Firstobject Tec 2017-02-14 14.45

2.12%

17.05 4.96
Firstsource Sol 2017-01-31 41.75

3.34%

53.65 31.25
Fischer Inorg 2017-02-14 1.91

0%

3.65 1.63
Five X Tradecom 2017-02-04 0.86

-4.44%

1.05 0.43
Flag Finin 2017-01-28 4.66

0%

6.30 3.25
Flex Foods 2017-02-10 92.20

-0.7%

147.80 53.00
Flexituff Intl 2017-02-14 182.70

-1.24%

233.90 171.20
Flora Corporati 2017-02-14 18.90

0.27%

19.10 10.00
Flora Textiles 2017-01-31 8.55

0%

8.55 8.54
Florence Invest 2017-02-02 796.00

-0.48%

865.00 315.40
Fluidomat 2017-02-14 165.20

0.3%

215.00 157.00
Focus Ind 2017-02-13 1.89

-4.55%

5.70 1.54
Fomento Resorts 2017-02-11 129.65

0%

146.00 91.60
Foods and Inns 2017-02-11 1168.00

3.16%

1325.00 460.00
Forbes Gokak 2017-01-20 1732.40

-1.2%

2695.00 1160.00
Force Motors 2017-01-21 4516.50

-1.84%

4839.00 2801.00
Fortis Health 2017-02-14 178.25

-0.14%

205.00 142.60
Fortis Malar 2017-02-09 69.25

-1.98%

102.20 49.95
Fortune Fin Ser 2017-01-31 310.25

2.87%

410.00 122.00
Fortune Intl 2017-02-14 22.05

0%

33.00 21.05
Foseco India 2017-02-08 1302.05

0.37%

1570.00 1152.25
Foundry Fuel 2017-02-10 3.66

0%

6.40 3.28
Fourth Gen Info 2017-02-13 3.42

-5%

7.56 2.58
Fraser and Comp 2017-02-11 11.08

-4.97%

66.95 8.50
Fredun Pharmace 2017-02-13 61.00

0%

61.00 10.00
Freshtrop Fruit 2017-01-24 103.85

-0.91%

128.00 70.00
Frontier Cap 2017-02-14 3.72

0%

3.72 3.72
Frontier Info 2017-02-14 0.85

0%

1.70 0.57
Frontier Spring 2017-02-09 52.45

-1.04%

56.00 21.00
Frontline Sec 2017-02-09 38.60

0%

38.60 16.60
Frontline Sol 2017-02-13 8.14

0%

8.59 7.57
Frontline Trans 2017-02-14 17.40

0%

32.00 17.40
Fruition Vent 2017-02-08 15.75

0%

22.90 14.90
Funworld Tour 2017-01-31 4.09

4.87%

Future Consumer 2017-02-11 28.05

2.37%

31.25 18.10
Future Ent 2017-02-02 28.20

1.44%

156.40 14.20
Future Life 2017-02-13 240.75

1.41%

246.00 75.50
Future Market 2017-02-13 71.10

-3.27%

93.95 17.60
Future Retail 2017-02-07 254.80

-0.64%

278.25 116.10
Futuristic 2017-02-10 2.36

4.89%

Futuristic Sec 2017-02-10 10.64

0%

18.75 10.64
Futuristic Sol 2017-02-01 49.50

0%

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

0%

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

0%

Gabriel India 2017-02-02 123.60

0.04%

129.75 85.00
Gaekwar Mills 2017-01-12 66.85

4.95%

Gagan Gases 2017-01-30 5.49

4.97%

9.25 4.96
Gagan Polycot 2017-02-07 3.11

0%

4.55 2.52
GAIL 2017-02-10 373.70

-0.35%

534.40 251.44
Gajanan Sec 2017-02-10 10.26

0%

24.95 9.78
Gajra Bevel Gea 2017-02-13 2.80

-3.45%

4.10 2.35
Galada Finance 2017-01-28 15.00

3.09%

22.50 14.55
Galada Telecom 2017-02-11 7.39

-4.89%

25.90 6.55
Galaxy Agrico 2017-02-13 24.80

4.86%

24.80 17.10
Galaxy Bearings 2017-02-11 13.31

0%

13.31 3.96
Galaxy Commerci 2017-02-14 10.00

0%

10.00 10.00
Galaxy Con 2017-02-13 2.05

-48.75%

Galaxy Ent 2017-02-13 19.20

2.13%

24.50 13.00
Gallantt Ispat 2017-01-19 410.50

0.1%

690.00 410.00
Gallantt Metal 2017-02-13 39.25

-0.76%

55.00 21.80
Gammon India 2017-02-15 9.66

-3.69%

20.60 9.56
Gammon Infra 2017-02-07 4.09

0.99%

6.39 3.41
Gandhi Spl Tube 2017-01-24 331.50

1.35%

352.75 201.20
Ganesh Benzo 2017-02-10 35.10

0.29%

45.45 17.25
Ganesh Forgings 2017-03-15 2.02

-4.72%

2.71 1.20
Ganesh Foundry 2017-02-13 0.00

0%

Ganesh Holdings 2017-02-07 0.00

0%

Ganesh Housing 2017-02-14 80.35

-1.29%

93.00 58.30
Ganesha Ecosph 2017-02-01 218.10

-2.61%

239.85 147.05
Ganga Papers 2017-02-14 10.92

5%

23.25 9.91
Gangotri Cement 2017-02-14 1.00

0%

Gangotri Textil 2017-02-14 1.04

-4.59%

1.69 0.73
Ganon Trading 2017-02-08 3.15

0%

3.15 1.88
Garden Silk 2017-02-14 31.70

-2.31%

41.20 21.00
Garg Furnace 2017-02-15 9.52

0%

15.15 6.65
Garnet Construc 2017-02-13 12.50

-2.8%

23.95 11.51
Garnet Intl 2017-02-14 572.95

-0.41%

584.00 176.00
Garodia Chemica 2017-02-13 28.95

0%

45.60 28.95
Garuda Clays 2017-02-08 28.50

4.4%

30.95 19.10
Garware Marine 2017-02-09 8.44

-0.12%

20.94 8.25
Garware Poly 2017-02-08 127.95

-1.01%

158.45 90.40
Garware Synth 2017-02-14 8.99

4.66%

16.70 6.02
Garware Wall 2017-02-13 693.55

-1.3%

720.00 322.20
Gateway Distri 2017-02-08 255.00

1.19%

325.00 208.85
Gati 2017-02-07 142.75

-0.1%

189.45 103.85
Gaurav Mercant 2017-02-13 11.16

0%

14.20 10.00
Gayatri Bio 2017-03-16 16.85

4.33%

18.30 7.57
Gayatri Bio 2017-02-14 16.85

4.33%

18.30 7.57
Gayatri Project 2017-02-14 140.70

-0.25%

790.00 130.40
Gayatri Sugars 2017-02-10 9.00

-0.55%

13.68 4.80
Gayatri Tissue 2017-02-14 54.05

4.95%

Gccl Constr 2017-01-31 3.00

-18.92%

GCCL Infrastruc 2017-01-31 0.00

0%

GDL Leasing 2017-01-30 7.57

4.99%

GE Power India 2017-02-02 578.00

-0.34%

664.30 440.50
GE Shipping 2017-02-03 401.80

0.65%

412.95 296.60
GE Shipping 2017-01-16 401.80

0.65%

412.95 296.60
GE T&D India 2017-01-30 315.35

1.55%

476.50 277.05
GEE 2017-02-11 57.15

-1.47%

61.95 32.00
GeeCee Ventures 2017-02-08 121.80

-2.75%

219.95 101.05
Geefcee Fin 2017-01-31 13.25

0%

34.00 13.25
Geep Industrial 2017-02-13 159.60

-5%

176.00 98.80
Geetanjali Cred 2017-02-14 5.02

4.8%

24.00 3.60
Gem Spinners 2017-02-14 2.60

0%

2.62 2.28
Gemini Comm 2017-02-14 1.70

-0.58%

3.25 1.50
Gemstone Inv 2017-02-13 0.46

0%

0.54 0.17
Generic Eng 2017-02-14 117.10

0.17%

122.00 20.00
Genesys Int 2017-02-14 183.05

-2.22%

206.00 49.40
Gennex Labs 2017-02-14 4.95

-0.6%

9.20 4.11
Genomic Valley 2017-02-11 10.00

0%

10.00 10.00
Genus Paper 2017-02-10 5.32

-5.34%

7.54 3.62
Genus Power 2017-01-31 38.55

2.66%

60.35 32.70
Geojit BNP 2017-01-27 50.85

4.31%

52.00 30.00
Geometric 2017-01-16 262.90

0%

269.35 136.05
GG Auto Gears 2017-02-06 4.90

3.81%

GG Dandekar 2017-01-27 56.30

0.54%

62.00 48.00
GI Engineering 2017-02-14 4.62

-1.28%

6.50 2.65
GIC Housing Fin 2017-01-23 365.00

0.25%

370.60 233.00
Gilada Finance 2017-01-24 11.02

0%

17.52 7.26
Gillanders Arbu 2017-02-14 65.50

-0.3%

73.00 53.10
Gillette India 2017-02-07 4155.70

1.55%

4888.00 4025.00
Gini Silk Mills 2017-02-10 331.00

1.46%

505.00 251.10
Ginni Filaments 2017-02-08 34.35

-2.69%

36.95 14.50
Girdhari Sugar 2017-02-13 10.89

3.03%

16.92 7.60
Gita Renewable 2017-02-10 12.65

-4.89%

22.05 10.00
Gitanjali Gems 2017-02-14 65.55

-1.94%

93.60 31.85
GK Consultants 2017-02-09 6.18

-4.92%

20.90 5.75
GKB Ophthalmics 2017-02-13 133.45

-0.41%

183.90 58.50
Glance Fin 2017-02-06 40.80

0%

55.05 21.30
GlaxoSmith Con 2017-02-13 5168.95

-2.17%

6584.20 4650.00
GlaxoSmithKline 2017-02-11 2687.50

-0.54%

3850.00 2600.00
Glenmark 2017-02-02 871.40

-0.63%

993.00 729.30
Glittke Granite 2017-02-14 1.94

0%

3.10 1.52
Global Cap Mkts 2017-02-14 5.79

4.89%

9.21 3.16
Global Films 2017-02-10 118.50

-0.42%

Global Infra 2017-02-13 9.92

0%

11.40 8.75
Global Land 2017-02-10 1.70

0%

2.55 1.70
Global Offshore 2017-02-07 43.50

-2.03%

205.00 42.00
Global Vectra 2017-02-10 116.75

0.34%

136.75 62.40
Globe Commercia 2017-02-14 10.00

0%

10.00 10.00
Globe Industria 2017-02-03 10.00

0%

10.00 10.00
Globus Corp 2017-02-14 0.14

7.69%

0.34 0.08
Globus Corp 2017-02-04 0.14

7.69%

0.34 0.08
Globus Spirits 2017-02-02 76.75

0.26%

115.90 57.75
Gloster 2017-01-31 515.40

-0.79%

575.05 200.60
GM Breweries 2017-01-05 470.60

0.98%

920.00 430.00
GMM Pfaudler 2017-01-24 525.40

-1.22%

592.00 232.50
GMR Infra 2017-02-13 16.40

-0.61%

17.40 10.25
GNA Axles 2017-01-19 219.20

7.74%

275.55 171.10
GNFC 2017-01-23 264.80

1.01%

292.00 78.45
Goa Carbon 2017-01-13 112.10

-0.36%

141.00 69.10
GOCL Corp 2017-02-09 352.00

-0.75%

375.00 135.00
Godavari Drugs 2017-02-09 36.90

-2.25%

54.90 34.00
Godawari Power 2017-02-07 101.70

0.59%

114.40 51.35
Godfrey Phillip 2017-02-02 1137.15

-4.22%

1542.00 795.00
Godrej Consumer 2017-01-30 1677.70

-0.8%

1748.90 1285.55
Godrej Ind 2017-02-14 503.25

0.05%

524.90 334.20
Godrej Prop 2017-02-02 380.55

0.59%

406.80 285.00
Goenka Business 2017-02-10 84.25

0%

249.00 65.55
Goenka Diamond 2017-02-14 0.69

4.55%

1.50 0.63
Gogia Capital 2017-01-30 26.00

0%

71.60 25.30
Gokak Textiles 2017-02-13 46.00

-2.23%

60.00 41.00
Gokaldas Export 2017-02-03 55.85

-0.36%

132.50 48.00
Gokul Agro 2017-02-10 24.70

-3.33%

38.40 20.05
Gokul Refoils 2017-02-14 24.80

0.2%

29.50 10.27
GOL Offshore 2017-02-14 15.40

-0.65%

50.25 15.20
Golconda Engine 2017-02-08 0.00

0%

Gold Coin Healt 2017-02-13 13.50

-4.59%

17.63 9.06
Gold Line 2017-02-13 17.80

-0.28%

312.20 14.95
Gold Rock Inves 2017-02-10 8.66

4.97%

Goldcrest Fin 2017-01-31 36.95

-4.27%

45.85 25.75
Golden Capital 2017-02-13 37.45

-3.35%

43.40 10.00
Golden Carpe 2017-02-08 6.46

0%

6.79 3.17
Golden Crest Ed 2017-02-11 14.45

0%

14.45 10.00
Golden Goenka 2017-02-08 6.26

-2.34%

9.28 3.00
Golden Legend 2017-02-11 109.80

0%

356.00 109.30
Golden Property 2017-02-06 20.60

0%

24.70 10.00
Golden Tobacco 2017-02-13 76.50

-0.71%

86.05 35.45
Goldiam Inter 2017-02-13 86.80

-0.91%

95.20 41.10
Goldstone Infra 2017-02-11 75.35

2.52%

76.90 16.20
Goldstone Tech 2017-02-14 11.92

3.03%

12.33 4.56
Golechha Global 2017-02-11 6.10

-3.63%

13.02 6.10
Golkonda Alum 2017-02-14 3.89

0%

5.80 2.90
Golkunda Diamon 2017-02-13 16.80

-3.45%

28.50 16.00
Gontermann 2017-02-10 6.31

-2.92%

8.80 5.33
Good Luck 2017-02-10 80.95

-0.55%

134.40 78.10
Goodricke Group 2017-02-13 256.10

-0.89%

306.75 149.50
Goodyear 2017-02-08 826.85

5.92%

921.00 476.10
Gopal Iron 2017-02-09 15.18

4.98%

17.30 6.82
Gopala Poly 2017-02-08 61.80

1.15%

72.50 16.50
Gorani Ind 2017-01-31 10.60

0%

16.75 8.45
Gothi Plascon 2017-01-23 11.02

4.95%

11.20 6.35
Govind Poy Oxyg 2017-02-07 0.00

0%

Govind Rubber 2017-02-14 35.05

-2.37%

40.00 14.70
Gowra Leasing 2017-01-30 20.25

-3.57%

25.70 13.22
Goyal Associate 2017-02-13 0.68

4.62%

GP Petroleums 2017-02-06 86.05

-1.26%

98.40 51.00
GPT Infra 2017-02-09 235.25

-4.04%

299.85 186.50
Grand Foundry 2017-02-13 0.85

-22.73%

Grandeur Prod 2017-02-13 20.00

0%

20.00 10.00
Grandma Trading 2017-02-14 7.00

0%

19.60 7.00
Granules India 2017-01-28 137.90

-1.22%

151.15 91.45
Graphic Charts 2017-02-07 1.75

-23.91%

Graphite India 2017-02-14 111.55

-0.49%

116.20 70.10
Grasim 2017-01-30 1056.40

-0.74%

5348.50 781.80
Gratex Ind 2017-02-09 8.97

0%

11.71 8.97
Grauer and Weil 2017-02-13 40.05

-1.84%

44.50 22.90
Graviss Hosp 2017-01-31 25.45

0.59%

26.40 18.20
Gravita India 2017-02-03 57.80

-8.18%

66.15 16.00
Gravity India 2017-02-03 4.30

0%

5.34 1.90
Greaves Cotton 2017-02-14 170.60

7.91%

175.80 115.20
Green Fire Agri 2017-01-23 1.16

4.5%

3.11 1.07
Greencrest Fin 2017-02-13 61.80

0%

63.95 59.90
Greenlam Ind 2017-02-07 640.25

-3.72%

865.00 485.20
Greenply Ind 2017-01-24 275.00

-1.72%

309.00 173.00
Greycells Edu 2017-02-09 33.00

-3.51%

41.65 27.55
Grindwell Norto 2017-02-01 351.30

4.1%

382.48 305.55
GRM Overseas 2017-02-11 89.00

-1.11%

96.90 39.05
Gromo Trade 2017-02-13 480.00

0%

656.00 15.03
Grovy India 2017-01-30 34.10

1.04%

42.35 31.25
GRP 2017-02-03 1673.90

1.22%

1793.20 990.25
GRUH Finance 2017-01-13 408.00

9.99%

436.00 238.45
GS Auto 2017-02-14 13.43

2.75%

19.45 11.75
GSB Finance 2017-02-08 8.87

4.97%

10.15 3.88
GSFC 2017-01-23 124.70

-0.8%

129.60 63.80
GSL Nova Petro 2017-02-14 2.19

-4.78%

2.43 0.41
GSL Securities 2017-01-31 1.34

0%

1.72 1.17
GSS Infotech 2017-02-10 23.40

0.43%

38.40 20.05
GTL 2017-01-31 16.65

-1.48%

24.60 10.50
GTL Infra 2017-01-24 5.39

-3.58%

7.24 1.63
GTN Industries 2017-02-07 20.40

5.97%

24.65 9.60
GTN Textiles 2017-02-13 17.73

-8.13%

20.17 9.10
GTV Engineering 2017-02-13 18.20

0%

31.40 10.00
Gufic Bio 2017-02-14 65.95

-5.38%

72.50 33.30
Guj Alkali 2017-01-27 407.40

1.39%

434.00 160.70
Guj Amb Exports 2017-02-04 117.95

-0.84%

122.00 37.60
Guj Auto Gears 2017-02-13 236.40

-0.11%

314.70 164.00
Guj Borosil 2017-02-09 79.95

0.63%

120.00 66.55
Guj Carbon 2017-02-09 0.84

5%

1.68 0.60
Guj Containers 2017-02-06 12.07

0%

15.95 9.06
Guj Cotex 2017-01-27 4.75

0%

5.25 2.09
Guj Craft Ind 2017-02-13 25.60

-2.29%

28.70 12.83
Guj Credit 2017-01-31 17.20

1.78%

21.00 14.65
Guj Flourochem 2017-02-09 692.55

-2.91%

737.70 451.00
Guj Foils 2017-02-07 21.60

-0.92%

42.10 18.50
Guj Hotels 2017-01-23 126.10

0.76%

140.00 115.00
Guj Ind Power 2017-02-09 101.85

0.59%

116.50 78.00
Guj Inject Kera 2017-02-13 1.55

-1.27%

Guj Intrux 2017-01-27 60.65

-0.98%

72.95 39.40
Guj Investa 2017-02-13 4.00

0%

11.30 4.00
Guj Lease Fin 2017-01-25 4.46

4.94%

5.35 1.28
Guj Meditech 2017-02-06 4.51

0%

4.63 1.01
Guj Mineral 2017-02-07 124.70

0.52%

126.10 63.75
Guj NRE Coke 2017-02-11 2.46

-1.6%

4.40 2.30
Guj Petrosynth 2017-02-14 19.30

-3.98%

34.45 13.36
Guj Poly AVX 2017-02-08 9.01

-4.86%

16.90 7.25
Guj Raffia Ind 2017-02-09 16.05

-0.31%

21.17 6.83
Guj Sidhee Cem 2017-01-25 26.60

0%

36.25 22.50
Guj Stat Fin 2017-02-13 3.20

4.58%

3.90 2.38
Guj State Petro 2017-02-06 165.75

1.07%

172.90 119.00
Guj Terce Labs 2017-02-02 12.75

1.19%

18.20 6.60
Guj Themis 2017-02-14 46.65

-1.89%

68.65 42.35
Guj Toolroom 2017-02-07 16.45

0%

29.95 7.65
Gujarat Apollo 2017-02-09 145.05

-0.72%

180.60 117.30
Gujarat Bitumen 2017-02-14 24.00

-0.41%

37.20 18.70
Gujarat Gas 2017-02-06 801.15

1.64%

814.00 480.00
Gujarat Metal 2017-02-14 23.40

-3.31%

29.45 21.10
Gujarat Natural 2017-02-14 33.50

-4.01%

74.40 32.50
Gujarat Pipavav 2017-02-01 165.75

-1.52%

197.35 121.20
Gujchem Distill 2017-02-10 352.80

0%

352.80 114.10
Gulf Oil Lubric 2017-02-03 720.65

0.7%

780.40 487.00
Gulshan Chem 2017-02-10 3.03

4.84%

5.65 2.85
Gulshan Poly 2017-02-11 90.10

-4.4%

96.90 71.20
GV Films 2017-02-14 0.62

-1.59%

1.20 0.59
GVK Power 2017-02-14 5.97

0.51%

7.70 4.13
Gyan Developers 2017-01-24 6.59

0%

11.34 5.99
Gyscoal Alloys 2017-02-10 11.49

-4.41%

124.00 8.55
Haldyn Glass 2017-02-13 43.30

0.58%

47.90 24.00
Hanung Toys 2017-02-14 4.25

-3.19%

9.00 3.96
Hardcastle 2017-02-04 288.00

1.05%

351.00 266.00
Hari Govind 2017-02-13 29.75

0%

Haria Apparels 2017-02-14 2.85

0%

4.85 2.16
Haria Exports 2017-02-14 7.00

-4.76%

11.20 4.11
Harita Seating 2017-02-09 685.00

-0.72%

790.00 428.20
Hariyana Metals 2017-02-10 209.00

1.83%

Harmony Capital 2017-01-18 5.69

0%

5.69 5.42
Harrisons Malay 2017-02-09 81.90

0.31%

95.60 49.50
Haryana Capfin 2017-02-10 27.10

-4.91%

29.20 15.40
Haryana Leather 2017-02-07 43.40

-0.12%

50.45 27.45
Hasti Finance 2017-02-14 8.20

0%

15.75 8.20
Hathway Bhawani 2017-02-10 3.87

-4.68%

6.63 3.16
Hathway Cable 2017-02-08 37.80

0.4%

41.35 24.00
Hathway Cable 2017-01-31 37.80

0.4%

41.35 24.00
Hatsun Agro 2017-01-18 517.25

0.63%

540.00 300.00
Havells India 2017-01-17 461.25

2.45%

464.50 300.00
Hawa Engineers 2017-02-14 69.00

-4.83%

95.80 24.90
Hawkins Cooker 2017-01-31 2849.65

-0.62%

3610.00 2475.00
Hazoor 2017-02-06 0.60

0%

1.00 0.43
HB Estate Dev 2017-02-14 9.81

-1.9%

13.00 6.28
HB Leasing 2017-02-14 2.19

-3.95%

3.20 1.51
HB Portfolio 2017-02-10 19.00

1.33%

23.30 11.00
Hb Stockhol 2017-02-10 16.75

1.52%

23.00 7.10
HBL Power 2017-02-13 42.20

-0.59%

47.85 29.70
HCL Info 2017-01-31 51.15

-2.29%

64.85 36.00
HCL Tech 2017-01-24 874.05

1.63%

880.00 706.50
HDFC 2017-01-30 1518.85

1%

1525.00 1060.15
HDFC Bank 2017-01-24 1427.85

0.64%

1450.00 1043.00
HDIL 2017-02-14 77.75

-1.08%

108.75 52.25
Healthcare Glob 2017-02-08 228.75

0.99%

262.00 167.00
Healthfore Tech 2017-02-08 25.95

4.85%

33.50 19.10
Healthy Invest 2017-01-30 3.20

4.92%

Heera Ispat 2017-02-14 2.33

0%

3.15 2.33
HEG 2017-02-08 215.65

-1.8%

236.25 133.00
Heidelberg Cem 2017-02-09 122.75

0.66%

150.55 77.00
Helpage Fin 2017-02-14 12.50

0%

12.50 10.00
Hem Holdings 2017-02-10 0.00

0%

Hemang Resource 2017-02-11 8.90

3.37%

13.35 7.81
Hemkunta Ind 2017-02-11 7.40

-3.9%

Hemo Organic 2017-02-14 17.60

0%

19.00 10.31
Hercules Hoists 2017-02-10 151.20

-1.05%

196.00 132.00
Herdillia Oxide 2017-02-14 1.14

0.88%

Herdillia Oxide 2017-03-17 1.14

0.88%

Heritage Foods 2017-01-24 1018.95

-1.59%

1173.85 492.75
Hero Motocorp 2017-02-08 3223.25

-3.15%

3739.90 2829.00
Hester Bio 2017-01-19 752.80

3.19%

825.00 452.00
Hexa Tradex 2017-02-09 18.00

0%

23.85 12.00
Hexaware Tech 2017-02-07 220.00

-0.18%

273.00 178.10
HFCL 2017-02-14 12.73

0.55%

20.25 11.09
HICS Cements 2017-02-01 1.20

9.09%

High Energy 2017-02-04 215.10

-0.42%

334.50 120.20
High Ground Ent 2017-02-13 29.40

8.09%

60.00 21.00
High Street Fil 2017-02-10 27.55

0%

30.85 17.60
Hikal 2017-02-01 208.15

2.64%

256.10 116.60
HIL 2017-01-16 751.55

1.99%

759.55 455.00
Hilton Metal 2017-02-07 19.40

0%

26.00 14.50
Him Fibres 2017-02-13 10.70

6.47%

46.95 8.80
Himadri Special 2017-02-13 42.65

-1.5%

49.40 15.20
Himalaya Granit 2017-02-14 41.45

0%

41.45 17.00
Himalya Intl 2017-01-28 28.55

0%

28.55 7.01
Himatsingka Sei 2017-02-01 343.70

1.3%

384.50 184.00
Hinafil India 2017-02-14 0.42

5%

Hinafil India 2017-01-27 0.42

5%

Hind Adhesives 2017-02-13 59.00

-0.08%

92.00 29.65
Hind Agrigen 2017-02-13 5.05

-19.2%

Hind Aluminium 2017-02-21 91.35

-1.19%

152.00 70.00
Hind Appliances 2017-02-10 2.10

-47.5%

Hind BioScience 2017-01-31 1.90

0%

2.65 1.37
Hind Commerce 2017-02-14 3.00

0%

10.00 3.00
Hind Composites 2017-02-13 1726.20

-1.21%

2119.00 750.00
Hind Constr 2017-02-02 39.25

1.29%

45.40 18.00
Hind Copper 2017-02-10 65.20

-0.23%

73.60 42.30
Hind Dorr-Olive 2017-02-13 9.18

-2.03%

18.05 9.00
Hind Everest 2017-02-20 41.15

0%

61.30 41.15
Hind Flurocarbo 2017-02-10 17.20

2.99%

17.92 4.94
Hind Hardy 2017-01-30 103.20

0%

132.00 76.45
Hind Motors 2017-02-13 8.83

-3.29%

12.80 4.51
Hind Nat Glass 2017-02-10 107.70

0.84%

154.80 72.50
Hind Org Chem 2017-01-20 23.65

-2.07%

30.95 14.70
Hind Rectifiers 2017-02-09 78.30

-3.87%

113.60 58.50
Hind Sanforiser 2017-02-13 13.62

0%

16.00 13.62
Hind Securities 2017-02-13 4.59

0%

20.75 4.59
Hind Syntex 2017-02-11 10.72

0.09%

26.90 8.30
Hind Tin Works 2017-02-13 67.45

-1.17%

84.45 48.30
Hind Wires 2017-02-09 45.50

0%

58.00 27.00
Hind Zinc 2017-02-10 289.90

-11.07%

333.40 158.20
Hindalco 2017-02-13 191.75

1.13%

202.25 83.60
Hindoostan Mill 2017-02-09 353.25

-0.21%

479.00 301.00
Hinduja Found 2017-01-20 32.40

-2.56%

65.00 28.45
Hinduja Global 2017-02-08 576.10

-1.55%

637.90 377.00
Hinduja Venture 2017-02-10 517.05

-0.36%

600.70 390.00
Hindustan Foods 2017-02-10 150.00

0%

228.80 87.50
Hindustan Housi 2017-02-14 31.35

4.85%

Hindustan Media 2017-01-18 278.75

-2.16%

313.50 245.00
Hindustan Udyog 2017-02-07 3.10

0%

Hindusthan Urba 2017-02-02 728.65

2.3%

1470.00 10.00
Hipolin 2017-02-07 43.90

4.28%

60.95 31.00
Hira Auto 2017-02-14 12.00

-1.64%

Hisar Metal 2017-02-13 49.70

0.51%

55.35 18.00
Hisar Spinning 2017-02-14 10.03

0%

10.30 5.46
Hit Kit Global 2017-02-14 0.32

0%

0.61 0.19
Hitech Plast 2017-02-07 156.00

0%

223.45 140.80
Hittco Prec 2017-02-04 5.47

-4.87%

6.56 2.65
HMT 2017-02-10 37.60

-1.31%

49.50 32.25
HOEC 2017-01-18 72.90

1.82%

79.50 29.80
Honda Siel 2017-02-10 1370.25

0.84%

1750.00 1160.00
Honeywell Autom 2017-02-06 9951.35

0.68%

10518.00 8021.00
Horizon Infra 2017-02-09 126.05

0%

126.85 29.45
Hotel Leela 2017-02-10 16.10

0%

19.85 15.00
Hotel Rugby 2017-02-10 3.70

-3.9%

8.85 2.26
HOV Services 2017-02-13 178.70

2.11%

204.30 75.20
Howard Hotels 2017-02-10 9.38

4.45%

9.50 5.84
HP Cotton 2017-02-14 39.75

0.89%

59.00 33.55
HPCL 2017-02-13 518.70

0.04%

1328.95 390.00
HPL Electric & 2017-02-06 113.65

-0.79%

202.00 74.20
HRB Floricultur 2017-02-14 9.00

-37.93%

HS India 2017-02-13 6.41

-4.33%

9.88 3.97
HSIL 2017-02-02 323.05

-1.21%

369.50 255.40
HT Media 2017-01-24 81.30

-1.51%

96.30 69.50
Hubtown 2017-02-13 90.10

-3.69%

128.00 81.55
Huhtamaki PPL 2017-02-21 227.95

-1.75%

327.00 200.00
HUL 2017-01-23 912.20

1.07%

954.00 782.95
Hypersoft Techn 2017-01-30 10.00

0%

13.12 8.54
I PowerSolution 2017-02-03 2.52

0%

3.98 1.70
IB Infotech Ent 2017-02-14 25.15

0%

30.50 17.60
ICDS 2017-02-09 42.55

0%

ICICI Bank 2017-01-31 281.95

1.81%

298.20 213.20
ICICI Prudentia 2017-01-24 371.00

-0.05%

378.95 273.65
ICRA 2017-02-09 4031.00

-0.44%

4518.00 3520.05
ICSA 2017-02-14 2.82

0.36%

4.00 2.05
ICVL Steels 2017-01-23 19.20

0%

19.20 8.98
IDBI Bank 2017-02-07 75.90

0.07%

86.50 62.95
Idea Cellular 2017-02-11 88.75

0.34%

128.05 66.00
Ideal Carpets 2017-02-11 3.10

0%

Ideal Optics 2017-02-01 182.35

1.28%

195.50 15.70
IDFC 2017-01-31 54.45

0.09%

71.20 37.70
IDFC Bank 2017-01-25 60.45

-0.08%

83.45 44.15
IEC Education 2017-02-11 3.80

4.97%

4.34 2.39
IFB Agro 2017-01-28 442.55

-0.65%

496.90 327.20
IFB Industries 2017-01-31 647.20

5.25%

669.00 306.00
IFCI 2017-02-11 29.45

-0.67%

32.60 21.30
IFGL Refractory 2017-02-11 201.80

3.51%

224.00 78.30
IFL Promoters 2017-02-14 0.64

4.92%

0.87 0.22
IFM Impex Globa 2017-02-09 3.13

4.68%

3.15 2.71
IG Petro 2017-02-13 353.10

-1.04%

379.00 102.40
Igarashi Motors 2017-02-08 796.25

-0.33%

840.00 544.20
IGC Foils 2017-02-08 25.05

0%

25.05 10.00
IGL 2017-02-08 1017.90

-0.37%

1070.95 536.60
IIFL Holdings 2017-01-25 380.25

0.85%

412.55 196.15
IITL Projects 2017-02-08 27.10

0%

33.50 24.50
IKF Tech 2017-02-11 0.69

-4.17%

1.06 0.60
ILandFS 2017-02-13 13.74

-0.43%

19.55 12.95
ILandFS Engg 2017-02-10 55.40

-0.81%

66.00 36.80
ILandFS Trans 2017-01-13 107.75

1.03%

124.80 65.85
IM+ Capitals 2017-02-10 46.55

0%

50.95 22.15
IMC Finance 2017-02-13 29.60

2860%

IMP Powers 2017-02-14 87.10

1.34%

124.95 75.40
Impex FerroTech 2017-02-14 1.86

-1.59%

2.50 1.03
Inani Marbles 2017-02-14 37.30

-3.12%

61.00 36.70
Incap 2017-01-31 29.60

0.17%

35.00 21.80
Inceptum Ent 2017-02-13 11.02

0%

135.00 11.02
Incon Engineers 2017-02-13 8.22

0%

12.91 4.30
Ind & Prud Invt 2017-02-09 1279.05

-1.08%

4449.00 960.00
Ind Bank Housin 2017-02-08 28.05

0%

28.05 7.66
Ind Cap 2017-01-27 3.09

0%

4.51 2.55
Ind Motor Parts 2017-01-27 810.00

3.05%

995.00 661.00
IND Renewable 2017-02-13 1.92

4.92%

2.06 1.34
IND-AGIV Commer 2017-02-10 24.50

0%

27.00 21.00
Ind-Swift 2017-02-13 5.68

-0.7%

7.67 3.85
Ind-Swift Labs 2017-02-14 33.55

-1.61%

49.00 33.35
Indag Rubber 2017-01-12 200.55

-0.12%

229.00 158.00
Indbank Merchan 2017-02-08 12.49

-0.87%

16.25 6.30
Indergiri Fin 2017-02-11 5.23

0%

6.30 5.23
India Cements 2017-01-27 160.00

1.62%

173.85 83.00
India Finsec 2017-02-13 13.45

-3.93%

19.15 6.00
India Gelatine 2017-02-14 83.80

3.08%

94.00 58.00
India Glycols 2017-02-14 153.95

1.08%

176.40 79.05
India Home Loan 2017-02-06 110.85

0.05%

124.85 35.00
India Infra 2017-02-14 18.05

0%

144.90 17.15
India Lease Dev 2017-02-13 8.40

4.09%

15.12 5.40
India Nippon 2017-01-27 545.05

-0.33%

694.80 358.80
India Radia 2017-02-03 1.60

-23.81%

India Steel 2017-02-03 4.44

-0.22%

5.70 1.81
India Sucrose 2017-02-13 37.45

-1.96%

40.00 7.63
India Tourism D 2017-02-14 390.20

-2.73%

460.00 168.00
Indiabulls Hsg 2017-01-20 961.50

-0.08%

982.40 600.10
Indiabulls Real 2017-01-25 80.20

-0.62%

105.25 52.50
Indiabulls Vent 2017-01-25 52.85

4.86%

52.90 13.10
Indiabulls Whol 2017-02-03 30.80

-2.84%

35.10 12.85
Indian Acrylics 2017-02-13 15.50

-4.02%

24.80 10.80
Indian Bank 2017-01-25 264.75

-0.49%

310.00 84.80
Indian Bright 2017-02-13 18.35

0%

34.65 18.35
Indian Card 2017-02-11 194.30

-0.87%

277.90 192.00
Indian Extract 2017-02-14 18.65

0%

21.60 14.15
Indian Hotels 2017-02-03 125.05

0.6%

143.00 88.80
Indian Hume 2017-02-08 382.45

3.13%

907.90 152.75
Indian Infotech 2017-02-13 0.26

-3.7%

0.34 0.12
Indian LinkChai 2017-02-14 590.00

0%

723.45 326.75
Indian Metals 2017-02-07 769.80

-2.36%

823.00 109.00
Indian Terrain 2017-02-13 165.05

-0.57%

187.80 117.10
Indian Toners 2017-02-04 160.50

0.25%

176.60 117.05
IndiaNivesh 2017-02-13 38.50

1.45%

47.50 36.00
Inditrade Capit 2017-02-06 35.00

0.57%

48.85 26.50
Indo Amines 2017-02-09 69.25

-1.98%

96.50 37.10
Indo Asian Fin 2017-02-13 3.50

1.16%

7.09 2.25
Indo Borax 2017-02-14 280.45

5.83%

401.00 211.50
Indo Cotspin 2017-01-31 11.93

0%

17.30 9.57
Indo Count 2017-02-11 196.85

-0.68%

216.34 134.60
Indo Credit Cap 2017-02-09 1.20

-4.76%

Indo Euro 2017-02-14 6.89

0%

8.77 6.65
Indo Gulf Inds 2017-01-25 1.25

-24.24%

Indo Pacific 2017-02-14 1.52

0%

1.59 0.56
Indo Rama Synth 2017-02-08 32.35

0%

42.35 27.05
Indo Tech Trans 2017-02-08 204.10

-0.99%

297.95 178.00
Indo Thai Secu 2017-01-20 21.00

0.48%

29.70 17.10
Indo-City 2017-02-06 2.20

4.76%

3.80 2.10
Indo-Global Ent 2017-02-13 20.90

0%

20.90 13.12
Indo-National 2017-02-03 889.75

-1.58%

1193.80 732.00
Indoco Remedies 2017-01-27 255.00

-0.22%

360.35 250.05
Indokem 2017-02-10 18.90

0.53%

24.00 3.80
Indosolar 2017-02-14 6.57

-1.79%

9.45 5.72
Indovation Tech 2017-02-15 13.45

-0.37%

79.00 12.85
Indowind Energy 2017-02-08 4.20

-2.33%

5.25 3.32
Indra Ind 2017-02-13 11.90

0%

15.80 7.39
Indraprastha 2017-01-30 53.75

-1.29%

63.40 45.00
Indrayani Biot 2017-02-11 4.30

-0.69%

9.43 4.15
Indsil Hydro 2017-02-09 69.00

-1.92%

77.45 30.15
Indsoya 2017-02-10 0.00

0%

Indu Nissan 2017-02-01 1.00

0%

Indus Fila 2017-02-14 1.27

0%

4.50 1.27
Indus Finance 2017-02-08 14.35

1.41%

17.30 8.56
IndusInd Bank 2017-01-10 1398.45

-0.42%

1425.00 933.05
Industrial Inv 2017-02-09 72.00

-4%

99.30 55.10
INEOS Styro 2017-02-09 691.75

1.8%

703.95 538.00
Inertia Steel 2017-02-10 0.00

0%

Infibeam Incorp 2017-02-13 1172.70

-3.74%

1447.55 431.35
Infinite Comp 2017-02-14 228.15

1.15%

277.00 189.65
Info Drive Soft 2017-02-14 0.20

5.26%

0.53 0.14
Info Edge 2017-01-30 809.45

-0.6%

1012.00 710.00
Infomedia Press 2017-01-14 4.85

-1.22%

7.10 3.65
Infosys 2017-01-13 1031.35

-0.36%

1278.00 900.30
Infra Industrie 2017-01-21 5.15

0%

9.78 5.15
Infraquest Intl 2017-02-10 0.25

0%

Infronics Syst 2017-02-14 7.05

0%

10.89 6.95
Ingersoll Rand 2017-02-14 751.20

1.61%

789.00 621.50
Inland Printers 2017-02-14 10.74

0%

10.74 5.59
Innocorp 2017-02-13 2.97

0%

4.04 1.56
Innovassynth 2017-02-01 13.50

1.12%

16.06 5.02
Innovation Soft 2017-02-13 0.91

0%

1.10 0.53
Innovative Tech 2017-02-13 65.30

-4.95%

73.00 29.05
Innoventive Ven 2017-02-14 60.85

0%

62.05 60.85
INOX Leisure 2017-01-24 275.80

1.45%

292.90 188.25
Inox Wind 2017-02-03 171.35

1.09%

295.05 160.95
Insecticides 2017-02-08 520.90

-3.3%

590.00 306.40
Insilco 2017-02-07 25.95

-0.57%

33.65 16.20
Intec Capital 2017-02-10 49.65

0%

86.95 43.90
Integ Fin Serv 2017-02-11 22.25

0%

31.35 17.00
Integ Proteins 2017-01-30 2.14

0%

2.35 2.14
Integr Hitech 2017-01-13 4.57

0%

5.34 3.99
Integra Capital 2017-02-10 21.40

0%

22.50 12.82
Integra Engg 2017-02-02 31.80

-0.93%

39.50 21.50
Integra Garment 2017-02-10 3.00

0%

5.30 2.02
Integra Switchg 2017-02-10 4.31

4.87%

Integra Telecom 2017-02-06 50.00

0%

52.50 46.80
Integrated Cap 2017-01-13 2.20

0%

2.20 1.15
Integrated Tech 2017-02-14 1.64

0%

1.90 1.18
Intel Cap Adv 2017-01-23 15.01

0%

16.66 13.78
Intellect Desig 2017-02-03 113.85

-0.96%

252.10 107.75
Intellivate Cap 2017-01-23 12.40

0%

87.80 12.35
Intense Tech 2017-02-13 154.15

-1.41%

248.70 36.15
Inter Globe Fin 2017-01-31 24.50

-2%

35.65 11.45
Inter State Oil 2017-02-14 11.23

0%

11.23 5.55
Interactive Fin 2017-02-14 31.25

0%

32.80 10.00
Interads Export 2017-02-07 5.23

-4.91%

8.25 5.23
Intercontinenta 2017-02-13 10.00

0%

10.00 10.00
Intercorp Ind 2017-01-30 2.80

1.82%

Interface Fin 2017-02-11 0.18

0%

0.56 0.14
Interglobe Avi 2017-01-31 1020.30

-1.76%

1095.40 790.00
Interlink Petro 2017-02-13 9.60

-6.34%

11.80 7.77
Interworld 2017-02-14 0.15

0%

0.16 0.12
Intl Combustion 2017-01-31 584.65

1.33%

659.90 221.00
Intl Conveyor 2017-02-14 18.10

-3.47%

25.70 14.75
Intl Data Mgmt 2017-02-02 19.95

-4.77%

23.15 19.05
Intl Hsg Fin 2017-02-14 7.99

0%

9.80 7.99
Intl Paper APPM 2017-01-18 321.10

0.44%

355.00 272.00
Intl Travel 2017-01-23 190.40

1.38%

233.90 165.00
Intl. Pumps 2017-02-13 27.40

1.11%

37.00 12.50
Intrasoft Tech 2017-02-06 313.40

0.77%

584.40 306.00
Inventure Grow 2017-02-08 12.80

-1.92%

27.50 10.50
Invest and Prec 2017-01-24 230.10

-1.46%

238.00 120.50
Invicta Meditek 2017-02-14 3.09

0%

7.34 2.40
IOB 2017-01-24 26.50

0.19%

32.65 21.10
IOC 2017-01-31 370.30

0.16%

667.20 281.70
IOL Chemicals 2017-02-11 61.45

-3%

155.95 59.25
Ion Exchange 2017-01-25 385.60

-2.01%

415.00 254.00
IP Rings 2017-02-09 125.05

-2.15%

283.95 77.37
Ipca Labs 2017-02-10 600.35

2.64%

643.00 402.00
IRB Infra 2017-01-25 232.75

-0.17%

266.25 177.50
Iris Mediaworks 2017-02-13 18.35

1.1%

18.50 9.19
ISF 2017-01-11 0.50

0%

0.53 0.31
ISGEC Heavy Eng 2017-02-04 5902.45

-0.01%

6140.00 4000.00
Ishaan Infrastr 2017-02-13 20.20

-0.25%

28.45 10.00
Ishan Dyes 2017-02-07 49.45

-0.6%

100.40 19.50
Ishita Drugs 2017-02-13 19.50

4.84%

23.00 11.95
ISMT 2017-02-09 12.49

-0.56%

14.89 6.61
IST Ltd 2017-02-14 770.00

1.26%

850.00 595.00
iStreet Network 2017-02-14 14.20

1.07%

29.60 12.65
Iswarshakti 2017-01-30 3.19

4.93%

ITC 2017-01-27 282.60

0.75%

291.95 178.76
ITD Cementation 2017-02-21 168.20

3.03%

176.00 103.00
ITI 2017-02-09 69.55

0.22%

75.40 23.30
ITL Industries 2017-02-13 62.35

0.24%

66.70 35.40
IVP 2017-02-07 176.55

-2%

186.00 74.00
IVRCL 2017-02-14 4.79

-2.84%

6.95 3.75
Iykot Hitech 2017-02-11 4.69

4.92%

4.69 2.47
IZMO 2017-02-13 45.15

-1.1%

74.00 40.10
J J Finance 2017-02-13 14.50

0%

15.00 14.25
J Kumar Infra 2017-02-14 266.25

-2.74%

303.50 105.80
J R Foods Ltd 2017-01-31 3.15

0%

3.15 3.00
J. K. Cement 2017-02-04 895.90

-0.03%

990.00 550.00
J.Taparia Proj 2017-01-30 26.50

-1.85%

27.20 8.00
Jackson Invt 2017-02-14 3.93

0%

17.55 3.93
Jagatjit Ind 2017-02-14 61.10

-2.24%

83.90 59.00
Jagdamba Polyme 2017-02-13 747.40

3.81%

893.55 334.90
Jagjanani Text 2017-02-13 0.67

-4.29%

1.39 0.64
Jagran Prod 2017-02-09 0.19

0%

2.40 1.30
JagranPrakashan 2017-02-10 183.40

1.89%

213.00 149.55
JagranPrakashan 2017-02-09 183.40

1.89%

213.00 149.55
Jagson Airlines 2017-02-13 3.18

-4.5%

5.77 1.33
Jagsonpal Fin 2017-02-13 2.99

-4.78%

3.14 1.81
JagsonpalPharma 2017-02-14 38.00

1.06%

47.00 26.50
Jai Balaji Ind 2017-02-13 16.81

-3.39%

18.24 6.20
Jai Corp 2017-01-31 72.35

-0.21%

84.40 52.30
Jai Hind Synth 2017-02-14 2.81

0.36%

12.20 2.66
Jai Mata Glass 2017-02-09 0.19

0%

0.21 0.19
Jaidka Foods 2017-02-13 1.95

-15.22%

Jaihind Project 2017-02-07 6.46

-0.15%

8.40 5.20
Jain Irrigation 2017-02-14 94.25

-0.21%

109.25 56.50
Jain Marmo Ind 2017-02-13 14.00

0%

14.70 13.74
Jain Studios 2017-02-14 5.32

4.93%

7.90 4.07
Jainco Projects 2017-02-14 3.71

-4.87%

5.25 3.02
Jaipan Inds 2017-02-14 16.56

0%

17.00 9.01
Jaiprakash Asso 2017-02-10 13.80

1.85%

16.80 5.30
Jaiprakash Pow 2017-02-13 4.98

-1.58%

6.96 3.60
Jam Shri Ranjit 2017-02-06 24.05

1.05%

32.30 19.55
James Hotels 2017-02-10 25.40

0%

50.00 19.55
James Warren 2017-02-10 130.05

-3.45%

165.80 115.20
Jamna Auto 2017-02-11 210.40

1.37%

241.10 134.00
Jarigold Text 2017-02-11 42.20

0%

42.20 23.70
Jasch Ind 2017-01-28 75.15

-7.16%

83.85 33.60
Jattashankar 2017-02-13 17.45

4.8%

17.45 10.82
Jauss Polymers 2017-02-13 31.85

-1.85%

56.10 26.80
Jay BharatMarut 2017-01-16 415.00

-1.84%

434.90 121.70
Jay Energy 2017-02-14 0.35

0%

0.48 0.22
Jay Ushin 2017-02-11 331.25

3.19%

337.05 160.00
Jayabharat Cred 2017-02-14 8.03

0%

9.55 4.90
Jayant Agro-Org 2017-02-04 714.95

-0.28%

725.90 107.20
Jayaswal Neco 2017-02-10 8.12

-0.61%

10.24 6.36
Jayatma Spin 2017-02-14 20.00

0%

20.00 10.00
Jaybharat Text 2017-02-10 21.00

0%

25.00 20.60
Jaykay Enter 2017-02-14 6.46

-0.31%

6.80 3.34
Jayketan Text 2017-02-14 5.28

-9.9%

Jaypee Infra 2017-02-13 10.54

3.74%

13.64 5.34
Jayshree Chem 2017-02-07 12.50

-4.21%

17.79 6.72
Jayshree Tea 2017-02-08 110.50

0.59%

121.50 76.15
Jaysynth Dyestu 2017-02-11 80.40

-1.95%

102.00 46.00
JB Chemicals 2017-02-10 347.60

0.68%

403.60 231.00
JBF Industries 2017-02-10 254.95

0.63%

272.00 177.30
JBM Auto 2017-02-09 275.60

-1.38%

326.90 117.65
JCT 2017-02-14 4.54

-2.37%

8.32 3.50
JD Orgochem 2017-02-13 4.93

-2.38%

7.03 2.35
Jeet Machine 2017-02-10 0.68

-87.17%

Jeevan Scient 2017-02-14 37.20

-4.12%

56.00 19.20
Jenburkt Pharma 2017-01-31 475.40

3.67%

572.50 340.10
Jenson Nicholso 2017-02-14 13.62

0.37%

17.04 6.69
Jet Airways 2017-02-03 512.50

-0.09%

670.25 332.40
Jetking Info 2017-02-02 42.85

-1.95%

66.20 31.55
Jhaveri Credits 2017-01-20 7.10

4.72%

7.50 3.94
JHS Svendgaard 2017-02-13 37.90

0.66%

46.30 22.00
Jhunjhunu Inv 2017-02-14 14.70

5%

JIK Industries 2017-01-21 0.74

-3.9%

0.97 0.59
Jindal (Hisar) 2017-02-08 138.30

-1.25%

153.60 25.90
Jindal Capital 2017-01-30 4.29

-4.88%

8.24 4.29
Jindal Cotex 2017-02-14 12.79

-3.47%

24.35 7.50
Jindal Drilling 2017-02-10 162.70

-0.67%

216.55 114.90
Jindal Hotels 2017-02-07 46.60

0.76%

50.00 31.45
Jindal Leasefin 2017-02-13 10.00

0%

10.00 10.00
Jindal Photo 2017-02-10 100.60

1.36%

210.50 70.70
Jindal Poly Inv 2017-02-14 93.45

0.38%

114.65 75.60
Jindal PolyFilm 2017-02-13 395.45

-0.67%

538.75 300.00
Jindal Saw 2017-02-09 82.15

0.92%

87.45 36.95
Jindal Stainles 2017-02-07 70.65

-1.88%

77.70 14.20
Jindal Steel 2017-02-14 118.55

-1.25%

131.80 55.65
Jindal Worldwid 2017-02-10 251.05

-4.27%

370.00 132.40
JJ Exporters 2017-02-10 4.30

2.14%

7.40 3.79
JK Agri Genetic 2017-02-06 565.20

-0.82%

769.00 365.00
JK Bank 2017-02-04 73.80

0.2%

91.95 54.60
JK Lakshmi Cem 2017-02-03 448.85

-0.16%

513.75 317.00
JK Paper 2017-01-21 96.75

-4.54%

104.65 41.00
JK Tyre & Ind 2017-02-09 130.30

-0.38%

161.50 79.40
JL Morison 2017-01-31 1500.00

-0.95%

1675.00 791.00
JM Financial 2017-01-23 89.10

6.26%

90.90 37.30
JMC Projects 2017-02-13 254.30

1.29%

288.00 183.00
JMD Telefilms 2017-02-13 2.90

0.35%

2.93 1.40
JMDE Packaging 2017-02-14 0.48

4.35%

JMG Corporation 2017-02-14 1.31

-1.5%

1.33 1.01
JMT Auto 2017-02-14 9.92

-5.07%

35.30 9.80
Jocil 2017-02-03 158.15

-1.37%

248.00 153.00
Jog Engineering 2017-02-14 2.74

4.18%

Johnson Control 2017-01-23 1738.95

4.99%

1765.00 1109.25
Joindre Capital