Moneycontrol Presented by Motilal Oswal
Days hours minutes
Nerolac
Presented by :

Co-Presenting Sponsor :

Capital Trade

Powered by :

Godrej Properties

Associate Sponsors :

Aegon Life
LIC Housing Finance
Indiabulls
DHFL

Co-Presenting Sponsor

Capital Trade

Associate Sponsors

  • Indiabulls
  • Aegon Life
  • LIC Housing Finance
  • DHFL
SENSEX NIFTY

You are Here : Moneycontrol Markets Earnings Results Calendar

Stock Date Live Price Change 52W High 52W Low
3i Infotech 2018-01-12 7.38

4.98%

9.27 3.60
3M India 2018-02-02 18861.80

3.73%

20097.00 10750.00
5paisa Capita 2018-01-11 323.85

-1.91%

650.00 241.00
AB Money 2018-01-24 87.35

-0.8%

164.45 26.55
ABans Enterpris 2018-01-25 5.32

0%

5.32 5.32
ABB India 2018-02-08 1597.60

1.09%

1619.45 1072.80
ABC Bearings 2018-01-15 524.90

-1.1%

568.90 152.10
ABM Inter 2018-01-24

%

Accel Frontline 2018-02-06 64.90

2.93%

81.80 28.80
Acme Resources 2018-02-05 28.80

4.73%

38.25 9.60
Acrow India 2018-01-25 144.15

-1.87%

201.00 115.95
Action Const 2018-01-25 166.20

9.99%

172.30 46.00
Ad Manum Fin 2018-01-30 39.00

1.3%

46.80 23.00
Adani Enterpris 2018-01-18 198.05

-0.68%

208.00 77.05
Adani Ports 2018-01-18 437.70

0.91%

443.35 283.60
Adani Power 2018-01-17 37.55

-1.18%

47.75 25.90
Adani Trans 2018-01-17 226.15

-0.75%

252.00 58.00
ADC India Comm 2018-02-02 250.70

1.25%

290.75 201.00
Adinath Exim 2018-01-30 26.45

4.96%

27.30 14.00
Aditya Birla F 2018-02-02 165.65

-0.9%

188.60 138.90
Advanced Micron 2018-01-30 5.05

-4.72%

8.19 4.88
Advik Industrie 2018-01-22 4.15

3.49%

46.10 3.20
Agro Tech Foods 2018-01-16 686.20

-0.39%

815.00 444.25
Ajanta Pharma 2018-01-25 1586.35

1.87%

1870.00 1106.00
Aksh Optifibre 2018-02-12 40.80

0.62%

46.55 16.90
Alfred Herbert 2018-01-29 1206.85

2.5%

1598.00 505.00
Alka Diamond 2018-01-25 9.33

4.95%

14.90 8.89
Alka Secur 2018-02-10 0.34

3.03%

0.46 0.19
Alkali Metals 2018-01-22 93.05

0.22%

106.00 52.00
Alkyl Amines 2018-02-05 710.60

-0.53%

765.85 309.50
Alpha Hi-Tech 2018-01-11 0.87

0%

4.56 0.71
Amal 2018-01-13 192.90

1.39%

226.00 66.00
Amara Raja Batt 2018-02-10 825.15

0.08%

954.55 665.45
Amit Intern 2018-02-10 3.48

4.82%

7.41 2.80
Amrit Corp 2018-01-31 1200.00

0%

1668.00 410.30
Ananthi Const 2018-01-28 1.10

0%

1.10 1.00
Andhra Sugar 2018-02-03 701.45

4.4%

713.90 220.00
Aneri Fincap 2018-01-25 5.29

0%

6.03 3.60
Apar Ind 2018-01-29 833.70

0.85%

909.00 617.00
APL Apollo 2018-01-25 2541.15

1.04%

2587.00 971.50
Apollo Tyres 2018-02-06 260.90

-1.49%

288.80 171.60
Archana Soft 2018-01-30 2.03

0%

4.71 1.89
Archies 2018-01-31 41.05

0.24%

55.25 22.60
Arfin India 2018-01-24 478.65

1.03%

1384.70 311.00
Aro Granite 2018-01-21 72.55

-4.1%

98.40 57.00
Artemis Global 2018-02-05 123.95

0.77%

159.15 100.20
Artson Engg 2018-01-23 101.80

-0.34%

134.95 43.60
Arvind Smart 2018-01-25 205.90

0.81%

222.40 67.50
Ashiana Agro 2018-02-08 2.78

0%

2.83 1.39
AshirwadCapital 2018-01-16 3.21

0%

5.80 2.20
Ashok Leyland 2018-02-01 121.05

-0.04%

133.00 81.00
Ashoka Buildcon 2018-01-30 232.05

1.64%

268.50 154.40
Asian Hotel (E) 2018-01-28 400.20

15.61%

409.90 192.25
Asian Hotels 2018-01-31 298.40

5.09%

319.30 100.55
Asian Paints 2018-01-22 1176.70

-1.4%

1261.25 925.30
Astra Microwave 2018-01-29 117.50

1.12%

149.40 101.05
AstraZeneca 2018-02-05 1160.85

3.61%

1278.00 882.55
Asutosh Ent 2018-01-12 0.00

0%

Atul 2018-01-19 2874.45

-0.63%

3084.00 1958.25
ATV Projects 2018-01-30 13.03

0.23%

14.30 5.45
AU Small Financ 2018-01-30 714.05

-0.56%

739.00 496.40
Aunde India 2018-01-22 67.30

-3.79%

84.05 41.15
Ausom Enterp 2018-02-07 78.30

4.4%

88.25 21.00
Auto Corp Goa 2018-01-29 1508.65

3.28%

1548.80 600.00
Auto Stampings 2018-01-29 97.55

1.51%

119.50 53.90
Avantel 2018-01-27 488.10

2.07%

559.85 123.00
Avenue Supermar 2018-01-25 1176.55

2.95%

1289.00 558.75
Axis Bank 2018-01-22 611.05

3.52%

621.35 441.50
Axtel Ind 2018-02-01 123.40

6.01%

140.40 57.60
AYM Syntex 2018-01-25 65.00

-2.62%

101.90 52.55
Bajaj Auto 2018-02-02 3272.10

2%

3381.00 2683.55
Bajaj Corp 2018-01-11 488.30

-0.44%

525.00 342.50
Bajaj Electric 2018-02-08 520.65

-1.67%

584.80 226.00
Bajaj Finance 2018-02-01 1705.20

0.19%

1989.00 887.50
Bajaj Finserv 2018-02-01 5054.05

1.72%

5835.00 2986.45
Bajaj Holdings 2018-02-02 2783.00

-0.15%

3035.75 1868.00
Balaji Amines 2018-01-29 701.15

1.02%

781.00 271.10
Balkrishna 2018-01-30 91.20

2.53%

124.20 67.15
Balmer Invest 2018-01-29 453.50

-0.69%

496.95 362.00
Balmer Lawrie 2018-02-08 249.70

-0.48%

302.00 201.00
Balrampur Chini 2018-02-08 124.20

0.93%

182.50 116.25
Banaras Beads 2018-01-25 72.20

-2.3%

108.00 50.00
Basant Agro Tec 2018-01-31 8.65

3.47%

11.99 6.10
Batliboi 2018-02-02 40.50

-4.93%

54.75 22.05
Bee-am Chemical 2018-02-14 11.21

0%

11.79 11.21
Benares Hotels 2018-01-25 1159.45

3.61%

1387.90 1050.00
Bengal Steel 2018-01-13 10.00

0%

10.00 10.00
Bengal Tea 2018-02-10 60.70

-3.27%

71.10 40.00
Berger Paints 2018-02-06 250.00

1.3%

285.75 208.00
Bervin Invest 2018-01-30 18.85

0%

20.80 18.05
Bhageria Indu 2018-01-25 293.80

3.8%

406.60 228.00
Bhansali Eng 2018-01-14 191.25

5%

217.40 22.00
Bharat Bijlee 2018-01-24 1406.85

1.68%

1498.70 805.00
Bharat Elec 2018-01-30 175.25

1.45%

199.20 145.55
Bharat Fin 2018-01-30 1005.70

-0.31%

1067.90 647.65
Bharat Gears 2018-01-31 200.50

4.45%

231.90 101.10
Bharat Immuno 2018-01-15 27.25

-4.05%

38.70 19.50
Bharti Airtel 2018-01-18 489.70

-1.62%

565.00 304.10
Bharti Infratel 2018-01-17 343.20

-0.92%

481.90 283.10
Bhilwara Tech 2018-02-02 18.05

1.98%

22.50 8.10
Bijoy Hans 2018-01-30 20.05

-7.82%

Binani Ind 2018-01-29 123.90

-4.98%

152.80 67.05
Binny Mills 2018-02-02 313.90

3.6%

405.00 158.15
Biocon 2018-01-24 603.10

5.83%

612.90 294.97
Bliss GVS 2018-01-19 199.20

-1.94%

230.00 129.00
BLS Infotech 2018-01-30 0.40

-4.76%

0.42 0.19
Blue Circle Ser 2018-02-14 37.99

-1.99%

38.76 3.77
Blue Dart 2018-01-30 4722.30

1.94%

5422.00 3830.65
BNK Capital 2018-01-27 136.85

1%

157.75 35.25
Bombay Dyeing 2018-02-08 257.85

1.46%

304.20 52.60
Bombay Potterie 2018-01-31 2505.30

5%

Bombay Wire Rop 2018-01-24 0.00

0%

Brady and Morri 2018-02-10 80.75

0%

96.20 55.60
Britannia 2018-02-12 4704.30

0.45%

4963.70 2918.00
BSL 2018-02-14 107.70

3.46%

131.30 52.55
Butterfly 2018-02-08 603.90

5%

661.00 157.00
BWL 2018-01-31 25.45

-4.86%

Cadila Health 2018-02-08 439.35

-0.49%

558.00 334.35
Camex 2018-01-29 40.00

0.88%

47.90 23.05
Camlin Fine 2018-02-14 135.70

0.15%

154.70 71.00
Can Fin Homes 2018-01-23 485.60

2.37%

3333.00 430.85
Canara Bank 2018-01-24 363.05

0.36%

463.40 261.99
Capital First 2018-01-24 778.00

1.67%

902.00 584.00
Caplin Labs 2018-02-07 622.20

-0.07%

783.90 374.00
Carborundum 2018-02-14 395.50

1.37%

428.00 245.50
CARE 2018-01-30 1390.80

-0.2%

1800.00 1293.00
Carnation Ind 2018-02-12 51.85

4.85%

78.00 36.80
Century 2018-01-29 1418.35

0.6%

1471.85 791.30
Century Enka 2018-02-06 345.15

0.13%

454.00 285.50
CenturyPlyboard 2018-02-05 340.60

-1.76%

363.00 175.30
Cera Sanitary 2018-02-01 3651.10

0.36%

4300.00 2023.00
CG Consumer 2018-01-23 261.05

-0.57%

295.00 147.00
Chambal Brewery 2018-01-25 5.76

0%

12.00 3.98
Chambal Fert 2018-02-13 155.70

0.71%

164.50 76.15
Chase Bright 2018-02-09 25.50

0%

Chemo-Pharma 2018-01-24 38.00

0%

45.00 15.50
Chennai Petro 2018-01-20 427.10

-4.12%

477.10 317.30
Cheviot Company 2018-01-24 1425.50

2.86%

1680.00 935.20
Cholamandalam 2018-01-30 1310.20

-0.75%

1371.00 913.00
Chowgule Steam 2018-01-18 17.60

2.33%

19.20 12.90
Cigniti Tech 2018-01-31 275.30

-0.18%

493.10 161.45
Cipla 2018-02-07 601.10

-0.16%

663.00 479.00
Citizen Info 2018-01-25 4.00

0%

6.99 3.85
Cityman 2018-02-05 4.94

0%

8.35 4.28
Clariant Chem 2018-02-13 622.55

1.15%

751.00 553.50
Classic GlobeSe 2018-02-13 0.96

0%

1.22 0.96
CMI FPE 2018-02-09 1238.20

-1.14%

1389.00 408.50
Cochin Shipyard 2018-02-05 553.60

-0.86%

598.90 435.00
Colgate 2018-02-05 1171.30

1.91%

1175.50 863.00
Colinz Labs 2018-01-31 19.50

0%

21.65 13.50
Computer Point 2018-01-30 1.38

-4.83%

2.25 0.75
Container Corp 2018-01-24 1487.95

1.06%

1500.00 912.00
Control Print 2018-01-31 500.10

-2.28%

554.00 231.00
Coral India Fin 2018-01-24 42.40

1.8%

315.50 39.00
Coral Labs 2018-01-25 940.00

0.35%

1190.00 566.00
Coromandel Engg 2018-01-25 57.90

0.96%

68.30 37.50
Coromandel Int 2018-01-31 572.10

-0.12%

588.00 307.10
Crescent Leasin 2018-01-09 67.10

7.02%

372.90 51.00
Crestchem 2018-01-30 14.70

5%

14.70 11.40
Crown Tours 2018-01-10 15.01

4.97%

43.00 8.20
CSL Fin 2018-01-25 683.75

4.26%

785.00 150.00
CSL Fin 2018-01-17 683.75

4.26%

785.00 150.00
Cummins 2018-02-01 913.65

1.31%

1096.20 822.00
Cyber Media 2018-02-01 14.00

-1.2%

19.85 7.23
Cyient 2018-01-18 630.50

-3.46%

683.00 435.05
D-Link India 2018-02-09 132.30

1.46%

154.00 85.10
Dabur India 2018-01-31 363.15

-0.15%

368.00 263.10
Dalmia Sugar 2018-02-02 107.60

-9.73%

202.20 106.50
Danlaw Tech 2018-01-23 86.60

4.97%

96.90 41.00
Datasoft Appl 2018-01-31 0.51

0%

1.18 0.47
Daulat Sec 2018-02-12 10.00

-0.5%

10.08 4.66
DB (Int) Stock 2018-01-25 9.30

0%

13.55 8.95
DB Corp 2018-01-18 347.70

-1.53%

395.20 338.00
DCB Bank 2018-01-17 187.05

-1.24%

213.00 116.65
DCM Shriram 2018-01-20 592.55

4.27%

628.05 257.00
De Nora India 2018-01-29 284.35

0.64%

332.00 217.15
Deepak Fert 2018-02-08 408.30

4.75%

499.80 233.00
Deepak Nitrite 2018-01-18 290.20

3.04%

294.85 97.00
Delta Corp 2018-01-15 350.25

3.99%

351.95 112.25
Den Networks 2018-01-16 120.70

-0.94%

149.55 65.00
Dewan Housing 2018-01-22 629.95

2.9%

677.85 264.10
DFM Foods 2018-02-02 1741.80

-2.64%

2141.00 1122.00
Dhampur Sugar 2018-01-31 186.75

-3.39%

330.85 160.05
Dhanlaxmi Bank 2018-02-08 28.50

-0.87%

44.70 23.55
DHP 2018-01-13 599.65

4.55%

648.00 162.80
Dhruv Estates 2018-01-18 31.20

0%

33.00 22.00
Diamines Chem 2018-01-24 105.35

0.57%

119.90 50.40
DIC India 2018-02-06 588.00

0.45%

635.00 432.65
Digjam 2018-02-02 14.15

0%

22.50 10.40
Diligent Ind 2018-01-31 14.50

-4.61%

27.60 11.20
Diligent Media 2018-01-31 10.04

0.8%

14.40 7.50
Dishman Carboge 2018-01-24 385.45

6.92%

392.35 275.00
Divis Labs 2018-01-27 1078.75

-1.53%

1141.75 533.10
Dolat Investmen 2018-01-23 10.64

0%

10.64 1.95
Dr Agarwals Eye 2018-02-02 782.85

-3.35%

850.10 276.00
Dr Lal PathLab 2018-02-08 911.75

1.29%

1126.00 717.65
Dr Reddys Labs 2018-01-25 2491.50

0.16%

3175.00 1901.65
Duke Offshore 2018-01-13 101.85

-1.74%

171.00 79.20
Dwarikesh Sugar 2018-01-19 41.20

-7.83%

759.20 39.10
Dynamic Archist 2018-01-29 12.50

0%

12.50 10.00
Eco Recycling 2018-01-20 72.35

-2.82%

98.75 35.20
Edelweiss 2018-01-23 289.05

3.27%

309.40 102.00
EIH 2018-01-30 203.55

2.7%

231.50 94.85
EIH Assoc Hotel 2018-01-31 535.05

-0.53%

635.00 286.05
Eimco Elecon 2018-02-06 521.85

-2.83%

700.00 361.20
Elantas Beck 2018-02-27 2118.30

-1.15%

2395.00 1726.00
Elecon Eng 2018-02-07 92.90

0.7%

113.50 45.00
Electrosteel 2018-02-02 35.20

0%

44.60 23.50
Elgi Equipments 2018-01-29 307.45

1.79%

325.20 183.00
Emami 2018-01-29 1245.50

-1.44%

1428.00 985.00
Emami Paper 2018-02-13 213.00

1%

269.00 95.00
Emkay Global 2018-01-29 217.80

0.16%

320.70 57.00
Empire Ind 2018-02-09 2442.40

8.8%

2598.00 1560.10
Endurance Techn 2018-02-14 1276.20

-0.04%

1397.00 568.80
EngineersInd 2018-01-30 177.85

-1.44%

206.20 140.95
Enkei Wheels 2018-01-23 402.15

-0.46%

467.90 158.00
Ent Network Ind 2018-02-05 767.95

-1.62%

1008.00 715.00
Enterprise Intl 2018-01-31 8.02

-2.79%

13.10 5.24
Envair Electro 2018-01-29 19.85

4.75%

40.35 15.45
EPC Industrie 2018-01-30 187.55

-1.06%

215.00 131.55
Equitas Holding 2018-01-31 153.25

-1.1%

188.05 133.45
Esab India 2018-02-07 820.85

0.93%

1075.00 551.00
Escorts Finance 2018-02-06 3.96

0%

12.83 3.88
Everest Ind 2018-01-24 573.80

-1.86%

635.00 185.00
Everlon Synth 2018-01-27 19.16

-4.1%

22.12 1.27
Excel Castronic 2018-01-04 1.14

-5%

3.79 0.71
Excel Crop Care 2018-02-08 3590.85

5.29%

3619.00 1630.00
Excel Glasses 2018-01-22 0.92

0%

1.91 0.77
Exide Ind 2018-01-31 223.35

0.72%

249.70 178.80
F Mec Intl. 2018-01-15 3.05

0%

10.00 3.05
FDC 2018-02-07 239.40

0.61%

269.80 164.00
Federal Bank 2018-01-15 101.55

-1.5%

127.75 71.20
Filatex India 2018-01-25 222.60

0.23%

251.35 65.40
Finolex Cables 2018-02-12 741.20

-0.24%

750.00 406.00
Firstsource Sol 2018-02-07 43.80

-1.9%

49.30 30.40
Flag Finin 2018-01-31 7.97

4.87%

9.39 3.49
Flora Corporati 2018-01-25 8.50

4.29%

19.10 6.00
Fomento Resorts 2018-02-10 162.90

4.26%

180.00 108.30
Force Motors 2018-01-23 3294.85

-0.02%

4810.00 2966.65
Fortis Malar 2018-01-23 63.35

1.93%

91.95 55.50
Foseco India 2018-02-01 1898.40

-0.81%

2336.15 1282.00
Frontline Sec 2018-01-15 74.15

4.95%

74.15 24.00
Future Supply 2018-01-25 695.15

3.09%

750.00 660.05
Gagan Gases 2018-01-18 10.89

4.81%

11.21 4.20
Gagan Polycot 2018-01-16 4.72

0.43%

4.72 1.76
Gallantt Ispat 2018-01-15 344.90

-2.82%

510.35 173.55
Gallantt Metal 2018-01-15 47.70

-1.04%

62.00 33.95
Gangotri Textil 2018-01-19 1.15

0%

1.27 0.76
Garnet Intl 2018-01-24 1701.50

0.54%

1800.00 345.25
Gccl Constr 2018-01-23 3.00

-18.92%

GCCL Infrastruc 2018-01-30 0.00

0%

Geefcee Fin 2018-01-31 13.50

0%

18.00 13.00
Geep Industrial 2018-01-18 679.10

-4.99%

826.40 123.10
Genomic Valley 2018-02-03 10.00

0%

10.00 10.00
Genus Paper 2018-01-30 14.03

4.94%

15.34 4.16
Genus Power 2018-01-24 81.05

0.68%

86.00 36.50
Geojit Fin 2018-01-24 117.55

1.51%

147.00 35.55
GG Auto Gears 2018-02-01 4.90

3.81%

GG Dandekar 2018-01-22 90.20

-2.49%

97.95 50.00
GIC Housing Fin 2018-01-30 454.40

1.33%

623.20 268.00
GKW 2018-01-31 6.15

0.33%

GlaxoSmithKline 2018-02-02 2456.65

-0.64%

2795.00 2309.05
Global Cap Mkts 2018-02-06 4.80

1.05%

9.21 2.82
Gloster 2018-01-17 705.00

0.94%

793.90 475.00
GM Breweries 2018-01-04 986.10

1.07%

1212.00 389.00
GNA Axles 2018-01-19 454.40

-0.66%

475.00 188.00
GNFC 2018-01-22 510.60

3.29%

548.50 236.40
Goa Carbon 2018-01-06 1046.00

1.05%

1215.40 100.00
Godawari Power 2018-01-20 520.10

5%

560.00 69.80
Godrej Consumer 2018-01-30 1089.25

3.87%

1956.20 860.65
Godrej Prop 2018-02-02 880.95

7.15%

909.00 322.05
Gogia Capital 2018-01-29 26.25

-4.72%

28.85 25.00
Goldiam Inter 2018-02-13 81.65

0.74%

99.30 70.15
Goodricke Group 2018-02-13 446.70

10%

545.00 221.10
Gorani Ind 2018-02-05 23.10

0%

23.10 8.84
Gothi Plascon 2018-01-16 12.07

0%

15.39 7.24
GP Petroleums 2018-01-22 90.60

9.42%

103.60 70.40
Grand Foundry 2018-01-15 0.85

-22.73%

Grasim 2018-02-14 1237.70

1.39%

1331.75 838.00
Greencrest Fin 2018-02-13 34.35

-2%

73.00 34.35
Grovy India 2018-02-02 33.60

5%

42.35 24.00
GRUH Finance 2018-01-20 592.20

-14.34%

713.55 325.00
GSFC 2018-02-06 155.10

1.7%

166.30 102.30
GSL Securities 2018-01-31 1.26

0%

1.34 1.22
GTN Industries 2018-02-09 18.05

-2.43%

26.25 14.70
Guj Alkali 2018-02-06 889.20

1.76%

932.35 356.55
Guj Cotex 2018-02-07 3.71

0%

5.25 3.04
Guj Credit 2018-01-20 21.70

0%

29.80 14.65
Guj Heavy Chem 2018-01-31 325.85

0.71%

344.00 203.65
Guj Ind Power 2018-02-08 127.80

0%

150.55 100.00
Guj Intrux 2018-01-29 112.00

1.22%

123.95 57.50
Guj Lease Fin 2018-01-30 1.65

0%

5.35 1.21
Guj Poly AVX 2018-01-30 13.39

4.94%

16.10 8.13
Gujarat Pipavav 2018-01-30 150.80

-1.24%

179.00 126.25
Gulshan Chem 2018-01-30 2.85

-4.68%

3.90 2.44
Gulshan Poly 2018-01-29 89.65

2.46%

113.95 72.00
Gyan Developers 2018-01-24 6.59

0%

6.59 6.28
Harita Seating 2018-02-06 1014.25

-1.56%

1107.80 651.20
Harmony Capital 2018-01-30 5.55

0%

5.97 5.55
Hatsun Agro 2018-01-16 807.90

-3.19%

970.00 387.25
Havells India 2018-01-22 552.15

0.95%

575.00 362.20
Hawkins Cooker 2018-02-01 3149.60

0.18%

3290.00 2570.20
HCL Tech 2018-01-19 967.15

0.98%

974.55 778.05
HDFC 2018-01-29 1874.15

-1.38%

1924.70 1216.55
HDFC Bank 2018-01-19 1963.80

0.65%

1986.00 1225.20
HDFC Life 2018-01-19 470.75

-2.53%

493.75 307.65
HEG 2018-01-31 2915.25

5%

3146.95 175.00
Heritage Foods 2018-02-06 790.35

-1.53%

1566.35 652.00
Hero Motocorp 2018-02-06 3602.80

0.34%

4200.00 3021.95
Hester Bio 2018-01-23 1622.65

1.71%

1949.80 716.00
Hexa Tradex 2018-01-24 65.25

-4.4%

99.60 16.25
High Energy 2018-02-10 477.75

-0.29%

529.95 192.35
HIL 2018-01-24 1663.10

0.5%

1775.00 605.00
Himadri Special 2018-01-29 186.45

7.22%

197.00 40.40
Himalya Intl 2018-01-22 35.30

4.9%

45.30 19.65
Hind BioScience 2018-01-31 0.58

3.57%

2.51 0.37
Hind Constr 2018-01-31 38.00

2.84%

48.00 31.90
Hind Everest 2018-01-25 38.70

0%

51.50 38.70
Hind Zinc 2018-01-18 292.80

-2.71%

333.40 226.75
Hindalco 2018-02-02 255.10

-1.2%

283.95 169.40
Hindustan Media 2018-01-11 262.90

2.08%

297.95 225.00
HOEC 2018-01-20 143.50

8.59%

153.75 65.75
HSIL 2018-01-29 487.70

1.03%

564.35 277.20
HT Media 2018-01-12 108.80

0.37%

118.50 73.70
HUL 2018-01-17 1357.15

-0.4%

1405.00 822.30
ICICI Bank 2018-01-31 351.30

-0.64%

355.00 232.27
ICICI Lombard 2018-01-16 856.85

3.32%

872.00 619.00
ICICI Prudentia 2018-01-19 438.35

2.07%

507.90 330.00
ICRA 2018-02-07 3980.00

1.45%

4448.00 3726.00
Idea Cellular 2018-01-24 99.60

-2.64%

123.75 66.60
IDFC 2018-01-29 58.40

0.69%

68.00 50.80
IDFC Bank 2018-01-19 59.35

1.28%

70.35 51.10
IFB Agro 2018-01-31 825.00

0.52%

938.90 366.00
IFB Industries 2018-01-30 1425.05

0.86%

1542.90 458.95
IFGL Refractori 2018-02-10 315.50

-1.05%

374.00 294.00
IGC Foils 2018-01-16 46.05

0%

46.05 19.80
ILandFS 2018-01-30 26.05

0.97%

35.15 13.20
ILandFS Trans 2018-02-09 83.35

2.84%

124.80 70.00
IND Renewable 2018-01-27 17.51

-4.84%

23.60 1.17
Indergiri Fin 2018-01-27 5.23

0%

5.23 5.23
India Lease Dev 2018-02-13 5.63

0%

8.40 3.45
India Nippon 2018-01-29 1139.80

0.83%

1424.80 505.00
Indiabulls Hsg 2018-01-23 1354.15

4.06%

1374.95 708.70
Indiabulls Real 2018-01-23 242.80

0.64%

269.50 74.60
Indiabulls Vent 2018-01-24 281.20

2.11%

306.00 20.00
Indian Metals 2018-01-29 689.10

4.9%

823.00 385.00
Indian Toners 2018-02-02 302.15

-0.61%

344.70 123.45
Inditalia Refon 2018-01-02 0.85

21.43%

Indo Cotspin 2018-01-31 12.00

0%

12.52 11.37
Indo Thai Secu 2018-01-17 98.35

-4.24%

128.50 19.05
Indoco Remedies 2018-01-25 287.60

5.14%

314.00 179.00
Indraprastha 2018-02-07 57.00

0.88%

68.35 50.25
IndusInd Bank 2018-01-11 1683.00

-0.02%

1818.00 1203.00
INEOS Styro 2018-01-29 1039.70

-1.13%

1168.80 590.50
Info Edge 2018-02-02 1410.85

0.65%

1457.50 796.35
Infomedia Press 2018-01-12 3.01

0%

6.88 2.95
Infosys 2018-01-12 1150.30

0.62%

1164.45 861.50
Insilco 2018-02-01 29.10

0.17%

36.65 22.35
Integr Hitech 2018-01-12 4.57

0%

5.34 4.15
Integrated Cap 2018-01-12 6.32

4.98%

6.32 1.33
Intellect Desig 2018-01-30 173.10

-1.03%

195.00 96.50
Interglobe Avi 2018-01-24 1197.85

-0.89%

1346.35 816.00
Interlink Petro 2018-01-03 6.97

4.97%

11.15 4.54
Intl Combustion 2018-02-06 543.80

1.64%

1139.80 285.05
Intl Paper APPM 2018-01-31 383.35

5.16%

418.00 272.00
Invest and Prec 2018-01-30 460.20

-1.53%

525.00 176.50
IOC 2018-01-30 382.40

-0.86%

462.60 347.25
Ion Exchange 2018-01-24 564.45

2.34%

638.00 305.00
ITC 2018-01-19 273.35

-0.18%

353.20 242.70
J R Foods Ltd 2018-01-31 3.46

0%

3.46 3.30
J. K. Cement 2018-02-03 1171.35

4.22%

1194.95 680.00
Jackson Invt 2018-02-06 3.62

0%

5.52 3.62
Jaiprakash Asso 2018-01-19 21.95

1.15%

30.40 9.15
Jasch Ind 2018-01-27 70.35

0.36%

86.00 48.00
Jay BharatMarut 2018-01-16 534.20

1.56%

748.75 326.60
Jayant Agro-Org 2018-02-03 421.75

-1.08%

1063.85 370.00
Jetking Info 2018-01-30 65.75

5.71%

78.00 40.05
JIK Industries 2018-01-20 0.42

0%

0.97 0.42
Jindal Drilling 2018-02-02 203.65

0.72%

235.00 137.05
Jindal Saw 2018-01-24 165.65

5.21%

179.80 57.80
Jindal Steel 2018-01-25 263.65

-0.13%

275.70 75.60
JITF Infralogis 2018-01-24 49.50

2.8%

84.60 35.60
JJ Exporters 2018-02-10 4.86

-4.52%

6.97 3.28
JK Paper 2018-01-30 148.25

3.6%

169.90 88.00
JM Financial 2018-01-19 163.95

-1.77%

190.95 67.90
JMD Telefilms 2018-02-14 21.60

0%

22.60 2.02
Johnson Control 2018-01-30 2664.35

-0.64%

2775.00 1310.00
Josts Engineers 2018-02-03 1275.70

0.44%

1720.00 575.00
JSW Steel 2018-01-31 278.80

-1.22%

292.95 175.05
JTL Infra 2018-01-24 173.50

-1.98%

190.45 41.25
Jubilant Food 2018-01-19 2268.50

8.46%

2295.95 817.60
Jubilant Ind 2018-01-18 246.75

-0.62%

418.00 200.05
Jubilant Life 2018-01-17 887.15

0.89%

974.50 600.00
Jullundur Motor 2018-02-13

%

Just Dial 2018-01-22 602.55

8.53%

648.00 326.10
Jyothy Labs 2018-01-17 371.45

-1.09%

441.00 325.00
Kabra Comm 2018-02-14 13.77

0%

13.77 13.77
Kaira Can 2018-02-09 1701.00

-2.24%

1919.40 800.00
Kajaria Ceramic 2018-01-31 717.30

0.22%

787.55 509.95
Kama Holdings 2018-01-16 4127.25

2.05%

4785.00 2401.00
Kansai Nerolac 2018-01-19 508.85

-3.55%

608.00 323.35
Karnataka Bank 2018-01-12 158.65

-0.03%

181.15 112.10
Karur Vysya 2018-01-31 117.75

1.82%

161.20 82.65
KCP 2018-02-14 147.70

-1.14%

170.10 83.85
Keerthi Ind 2018-02-05 174.10

1.34%

214.00 127.00
KEI Industries 2018-01-24 395.40

0.94%

423.45 133.05
KELTECH Energ 2018-01-25 1301.95

-1.62%

2169.00 581.00
Kennametal 2018-02-06 843.90

-2.52%

1009.00 555.00
Kerala Ayur 2018-01-30 96.75

1.1%

122.80 64.00
Kewal Kiran 2018-01-18 1809.95

2.1%

2199.95 1575.00
Key Corporation 2018-01-22 27.95

4.88%

30.00 10.82
Khaitan Chem 2018-02-09 18.10

-3.47%

28.60 12.60
Khoobsurat 2018-02-06 0.39

2.63%

0.74 0.18
Kilburn Chem 2018-02-12 135.45

-0.59%

149.85 42.00
Kilpest (I) 2018-02-09 146.90

4.97%

169.40 25.15
KIOCL 2018-01-30 338.05

1.09%

506.45 84.10
Kiran Syntex 2018-02-08 2.42

0%

4.20 2.00
Kirloskar Bros 2018-01-24 388.75

3.01%

432.00 191.00
Kirloskar Ferro 2018-01-24 107.45

0.84%

121.90 72.00
Kirloskar Ind 2018-01-18 1476.00

1.56%

1671.00 816.00
Kirloskar Oil 2018-01-19 401.40

2.48%

450.00 321.00
Kirloskar Pneum 2018-01-17 955.30

0.47%

1389.90 700.00
Kkalpana Ind 2018-01-30 39.25

2.21%

54.50 25.05
Kkalpana Plas 2018-01-31 5.66

-4.87%

7.60 5.66
KLRF 2018-01-25 87.40

-0.06%

138.00 68.00
Kokuyo Camlin 2018-01-25 145.65

1.78%

156.55 80.50
Kore Foods 2018-01-29 3.36

0%

3.60 2.12
Kotak Mahindra 2018-01-19 1071.30

1.07%

1114.35 718.50
Kothari Petro 2018-01-29 1.70

-20.93%

Kothari Product 2018-02-12 207.50

0.65%

246.40 166.00
Kothari Sugars 2018-01-30 2.00

0%

Kovai Medical 2018-02-09 1293.00

0.23%

1480.00 997.40
Kovai Medical 2018-02-08 1293.00

0.23%

1480.00 997.40
KPIT Tech 2018-01-24 199.50

1.55%

211.70 104.60
KRBL 2018-01-24 628.50

0%

673.00 312.00
Kushal 2018-02-14 153.60

-0.49%

305.55 105.55
KZ Leasing 2018-01-31 11.02

4.95%

13.95 8.10
L&T Finance 2018-01-25 178.30

3.54%

213.60 93.35
L&T Infotech 2018-01-24 1124.85

0.52%

1229.00 653.35
L&T Technology 2018-01-23 1023.40

2.97%

1149.50 671.00
La Opala RG 2018-02-05 656.75

-1.19%

744.00 447.00
Lakshmi Elec 2018-01-31 777.50

1.8%

865.00 436.10
Lakshmi Machine 2018-01-29 6207.20

1.66%

6628.15 3638.00
Lakshmi Mills 2018-02-14 3613.80

-0.64%

4299.00 2204.15
Lakshmi Vilas 2018-01-30 140.35

-1.02%

209.80 133.40
Larsen 2018-01-31 1398.95

1.97%

1834.00 1114.55
Larsen 2018-01-24 1398.95

1.97%

1834.00 1114.55
Laurus Labs 2018-01-29 549.70

1.29%

634.00 468.00
Lead Financial 2018-02-09 7.22

0%

7.71 5.01
Leena Cons 2018-01-30 13.09

0%

11.90 11.34
LG Balakrishnan 2018-01-30 1000.00

-0.98%

1138.80 534.00
LGB Forge 2018-02-06 3.62

0%

8.10 2.72
Liberty Shoes 2018-01-24 252.85

1.51%

308.90 160.00
LIC Housing Fin 2018-01-25 573.45

2.03%

794.10 513.60
Linde India 2018-02-12 539.60

0.33%

598.85 350.25
Link Pharmachem 2018-01-25 26.45

4.96%

26.45 10.73
LKP Finance 2018-02-02 118.10

0.3%

170.00 65.00
LKP Securities 2018-02-02 22.80

-2.56%

28.60 7.00
Lloyds Metals 2018-01-22 20.50

9.92%

23.00 12.76
LT Foods 2018-02-08 93.15

0.43%

109.90 32.65
Ludlow Jute 2018-01-29 104.45

0.34%

132.90 74.55
Lux Industries 2018-01-20 1530.30

0.68%

1570.50 649.95
M&M 2018-02-09 759.85

-0.53%

1571.15 737.00
M&M Financial 2018-01-24 488.35

4.06%

502.10 263.65
Machino Plastic 2018-02-14 270.00

-0.99%

341.75 200.00
Mackinnon Mack 2018-01-30 2.98

19.68%

Madhusudan Ind 2018-02-08 19.10

-3.54%

30.50 11.20
Mafatlal Financ 2018-01-16 0.95

-5%

Mafatlal Ind 2018-02-09 322.70

-2.11%

374.40 237.00
Magma Fincorp 2018-02-01 172.65

-0.78%

191.40 92.10
Magna Electro 2018-02-10 225.30

1.53%

264.50 156.00
Magnus Plastics 2018-02-06 17.00

0%

17.00 17.00
Mah Scooters 2018-01-29 2782.30

0.63%

3441.65 1581.10
Mah Seamless 2018-02-02 528.60

1.54%

550.00 262.00
Mahanivesh 2018-01-31 419.00

0%

610.00 412.20
Mahindra CIE 2018-02-20 238.50

-1.36%

270.05 188.50
Mahindra Holida 2018-01-31 366.50

-0.34%

657.90 324.00
Mahindra Life 2018-01-30 519.50

-1.93%

563.00 319.53
Mahindra Logist 2018-01-29 493.10

0.14%

558.90 405.00
Maithan Alloys 2018-01-27 972.70

4.96%

994.00 341.00
Makers Labs 2018-01-29 96.30

1.58%

144.00 72.00
Mangalam Organ 2018-02-02 185.10

8.75%

194.00 36.05
Mangalya Soft 2018-01-31 1.13

0%

1.66 0.85
Manraj Hsg Fin 2018-01-30 17.00

0%

17.00 17.00
Maral Overseas 2018-01-19 43.45

-3.44%

61.50 32.00
Marico 2018-02-09 316.00

0.67%

347.80 252.85
Martin Burn Ltd 2018-01-30 41.50

0.24%

43.00 19.20
Maruti Sec 2018-01-29 3.30

0%

4.27 3.17
Maruti Suzuki 2018-01-25 9306.65

-0.16%

10000.00 5644.00
Marvel Capital 2018-01-25 2.75

0%

2.85 2.75
MAS Financial S 2018-01-24 637.45

1.3%

701.30 564.00
Mastek 2018-01-18 445.90

5.07%

449.00 165.50
Matrimony.com 2018-02-01 925.00

1.91%

1025.00 775.35
Mayur Floorings 2018-01-27 5.52

-4.83%

MCX India 2018-01-16 841.15

0.48%

1258.20 831.20
Mega Nirman and 2018-01-20 41.20

0%

132.05 41.20
Meghmani Organi 2018-02-10 117.95

8.11%

129.40 36.30
Menon Bearings 2018-01-23 121.50

7.57%

123.00 60.00
Menon Pistons 2018-01-25 33.35

4.71%

39.20 18.85
Mercury Labs 2018-01-27 432.05

-1.36%

538.65 354.35
MFL India 2018-01-15 0.27

-3.57%

0.46 0.19
Mindteck 2018-02-13 83.45

4.77%

103.90 62.65
Mindtree 2018-01-17 755.60

7.68%

760.00 435.00
MM Forgings 2018-02-05 1126.25

0.05%

1229.00 437.00
Modella Woollen 2018-01-31 4.40

0%

6.50 4.21
Modern Home 2018-02-09 21.05

4.73%

30.10 13.70
Monsanto India 2018-02-06 2612.15

1.23%

2979.95 2240.05
Morepen Lab 2018-01-22 42.65

2.52%

44.35 14.80
Morganite India 2018-02-08 1010.00

-4.23%

1320.00 601.00
Motilal Oswal 2018-01-24 1467.35

3.32%

1585.00 520.00
Motor and Gen F 2018-02-13 44.30

4.98%

58.20 24.70
MphasiS 2018-01-24 793.75

0.39%

814.10 517.00
MPS 2018-01-22 639.90

-1.79%

775.00 554.00
MRPL 2018-02-02 129.45

2.49%

146.25 97.20
Mudit Finlease 2018-01-24 67.55

0%

67.55 53.00
Mudra Financial 2018-02-05

%

Mukund Engg 2018-02-14 52.05

-0.29%

70.20 35.30
Munjal Showa 2018-01-31 285.45

0.76%

312.00 184.10
Music Broadcast 2018-01-24 404.45

1.3%

458.00 332.90
Muthoot Cap 2018-01-13 818.60

-0.3%

904.00 209.02
Nacl Industries 2018-02-03 55.90

-1.67%

68.85 25.30
Naina Semicondu 2018-01-31 0.00

0%

Nakoda 2018-02-08 0.49

-3.92%

0.55 0.28
Nalin Leasing 2018-01-19 29.60

0.51%

31.85 9.80
Narendra Invest 2018-01-18 43.70

4.92%

43.70 19.75
National Steel 2018-01-22 45.85

11.42%

51.50 20.70
Natraj Proteins 2018-01-30 35.00

-0.85%

37.35 21.35
Natural Capsule 2018-01-29 133.30

-1.99%

158.90 57.10
Nava Bharat Ven 2018-01-29 165.45

0.21%

184.20 110.55
Navin Fluorine 2018-01-30 796.55

0.57%

3434.00 611.00
Navkar Corp 2018-01-22 201.40

1.16%

246.55 155.05
NCL Research 2018-02-08 2.19

-4.78%

13.97 2.09
NELCO 2018-02-06 125.75

1.45%

147.70 76.10
Neptune Exports 2018-01-13 0.00

0%

Nestle 2018-02-14 7658.65

-0.44%

8001.00 5800.00
Network 18 2018-01-16 55.45

1.65%

64.00 33.50
Neuland Lab 2018-02-02 896.40

2.07%

1680.00 828.15
NFL 2018-01-31 71.00

2.01%

89.50 42.45
NGL Fine Chem 2018-01-30 462.00

-0.63%

557.90 301.05
Nicco Parks 2018-02-09 50.20

1.01%

55.25 22.05
NIIT 2018-01-23 109.45

2.91%

119.00 71.85
NIIT Tech 2018-01-19 764.25

4.98%

769.75 401.10
Nikki Global 2018-02-06 12.25

0%

14.99 12.25
Nilkamal 2018-01-25 1938.10

0.3%

2274.85 1453.70
Nirlon 2018-02-06 212.75

-1.02%

249.80 187.55
Nivi Trading 2018-01-30 0.00

0%

Niwas Spinning 2018-01-31 2.00

21.21%

NK Industries 2018-01-25 53.90

3.26%

82.40 30.35
NOCIL 2018-01-31 212.55

5.14%

236.00 70.95
Northern Proj 2018-01-12 0.00

0%

Novartis India 2018-01-29 669.85

-0.16%

758.00 579.00
NTPC 2018-01-31 172.35

0%

187.95 153.30
Nucleus Softwar 2018-01-23 486.95

6.21%

602.40 237.55
Nuway Organic N 2018-01-06 7.01

0%

7.01 7.01
Omax Autos 2018-01-20 143.40

20%

143.40 62.10
Omega Int Tech 2018-02-06 99.30

0%

128.90 46.55
Omkar Special 2018-02-05 72.85

1.53%

205.90 68.00
OnMobile Global 2018-02-01 57.95

-0.09%

94.95 51.75
Onward Tech 2018-01-23 128.30

6.3%

169.45 64.55
Opto Circuits 2018-01-30 9.45

-2.68%

12.24 6.84
Orient Bell 2018-01-30 325.05

3.52%

375.30 156.00
Orient Cement 2018-01-29 169.75

1.71%

183.80 124.65
Orient Paper 2018-02-01 48.90

-0.31%

181.90 47.65
Oriental Hotels 2018-01-23 61.30

2.68%

64.00 22.30
Oriental Veneer 2018-01-24 480.95

4.78%

540.00 210.05
Oswal Yarns 2018-01-30 5.93

0%

5.93 2.35
P C Products 2018-01-24 42.80

0%

42.80 10.81
Padmanabh Alloy 2018-01-23 28.60

-4.98%

Page Industries 2018-02-08 21995.25

-0.1%

25779.00 13650.10
Panafic Ind 2018-02-10 0.64

-1.54%

17.50 0.64
Panama Petro 2018-02-05 235.10

2.04%

281.85 105.00
PanasonicCarbon 2018-01-31 733.20

-3.6%

946.95 420.00
Pankaj Polymers 2018-02-07 19.00

-1.55%

25.35 6.70
Paramount Print 2018-01-18 0.82

0%

0.90 0.82
Parsharti Ind 2018-01-31 5.90

0%

9.59 4.30
Parsoli CapandF 2018-01-25 18.05

4.94%

PC Jeweller 2018-01-19 581.85

-0.78%

600.65 243.45
Pentamedia 2018-01-12 0.63

0%

0.90 0.53
Peoples Investm 2018-01-18 0.00

0%

Persistent 2018-01-27 789.35

2.7%

818.65 558.05
Pfizer 2018-01-24 2143.25

1.21%

2171.00 1625.00
Phillips Carbon 2018-01-31 1290.95

-0.75%

1594.90 238.05
PI Industries 2018-02-03 987.00

-0.63%

1035.00 674.15
Pidilite Ind 2018-01-24 895.85

0.62%

972.00 624.10
Pix Transmis 2018-02-10 193.00

3.02%

198.85 88.50
PNB Housing Fin 2018-01-23 1292.40

-0.84%

1715.30 799.75
Poddar Pigments 2018-01-17 304.15

-0.15%

358.85 215.00
Polaris Consult 2018-02-06 416.55

1.25%

425.00 153.60
Polyspin Export 2018-02-02 120.00

1.82%

134.80 58.65
Ponni Sugars(E) 2018-02-02 178.70

-0.72%

259.40 156.10
Popular Estate 2018-01-30 11.51

0%

12.72 10.45
Prakash Ind 2018-01-08 242.25

0.14%

276.00 63.15
Pratik Panels 2018-01-27 2.21

0%

4.55 1.61
Praveen Prop 2018-01-31 6.30

5%

Precision Camsh 2018-02-12 125.30

0.97%

166.50 103.85
Pricol 2018-02-01 121.95

4.72%

137.65 75.75
Prima Plastics 2018-01-31 229.35

0.09%

315.00 185.00
Prime Capital 2018-02-13 5.35

0%

5.50 5.25
Prime Sec 2018-01-23 53.55

-1.47%

66.50 23.80
Prime Urban Dev 2018-02-02 23.10

0.43%

47.40 19.70
Prism Cement 2018-02-14 143.15

0.74%

158.95 86.35
Progressive Ext 2018-01-20 10.95

0%

11.40 10.75
PTL Enterprises 2018-02-05 58.15

2.56%

177.25 38.20
Pudumjee Ind 2018-01-20 15.15

-4.42%

18.20 10.00
Punit Comm 2018-02-14 17.90

0%

17.55 17.55
Punj Comm 2018-02-13 44.40

8.42%

61.30 34.30
Quess Corp 2018-01-24 1074.40

2.32%

1198.90 630.15
Radico Khaitan 2018-01-24 389.70

6.87%

403.85 107.00
Rainbow Denim 2018-02-05 9.89

-0.2%

14.99 3.95
Raj Agro Mills 2018-02-02 6.87

0%

6.87 2.97
Rajapalayam 2018-01-31 1350.00

0.02%

1583.00 561.00
Rajratan Global 2018-01-23 696.55

0.53%

749.00 467.00
Rajshree Sugars 2018-02-05 50.45

-2.7%

77.80 49.00
Rallis India 2018-01-22 271.15

1.5%

289.40 205.00
Rama Petrochem 2018-02-05 4.27

4.91%

6.03 3.41
Rama Phosphates 2018-02-02 108.35

6.28%

138.00 68.10
Ramco Cements 2018-02-06 781.30

0.32%

839.95 593.05
RamkrishnaForge 2018-01-29 826.50

-0.17%

891.00 340.00
Rammaica 2018-01-27 18.70

-2.09%

24.75 7.89
Rane Brake 2018-01-29 1100.50

-0.34%

1447.00 915.10
Rane Engine 2018-01-25 599.00

0.13%

742.90 535.00
Rane Holdings 2018-02-06 2367.10

4.75%

2579.00 750.00
Rane Madras 2018-01-23 719.55

2.85%

824.75 399.00
Rasoi 2018-01-22 45149.00

5%

49600.20 21840.00
Raymond 2018-01-24 1101.15

1.78%

1141.00 492.00
RBL Bank 2018-01-23 528.95

0.82%

600.00 362.95
REC 2018-02-06 155.60

-0.42%

223.80 133.15
Redington 2018-02-01 187.80

-0.45%

210.05 99.55
Rel Ind Infra 2018-01-12 573.20

2.27%

684.00 388.70
Reliance 2018-01-19 971.20

4.5%

1665.00 780.00
Reliance Nippon 2018-01-16 295.65

1.22%

334.45 237.25
Relic Life Scie 2018-02-08 13.60

0%

15.22 12.10
Rich Universe 2018-02-05 4.52

0%

9.17 4.52
Richirich Inven 2018-02-07 1.70

0.59%

4.34 1.68
Rishiroop 2018-02-12 137.15

-0.47%

154.60 34.80
Rossell India 2018-02-09 118.35

0.51%

149.90 89.00
Royal Orchid 2018-02-01 198.90

1.4%

216.65 78.00
RS Software 2018-01-25 81.05

0.19%

116.60 59.10
RTS Power Corp 2018-02-13 48.80

-2.3%

68.35 26.10
Rubfila Intl 2018-01-23 89.30

2.88%

100.00 40.05
Rushil Decor 2018-02-03 1034.20

5.27%

1190.90 541.00
S H Kelkar 2018-01-16 309.90

1.41%

333.00 236.60
S T Services 2018-01-31 9.95

0%

18.25 9.95
Sadhana Nitro 2018-01-19 141.40

4.97%

148.00 27.55
Sagar Cement 2018-01-24 1047.55

-0.32%

1161.40 666.00
Sagarsoft 2018-01-22 83.50

9.94%

87.00 23.10
Sai Jeevadhara 2018-01-31 1.40

0%

Salem Erode Inv 2018-01-12 1.25

0%

10.00 1.25
Samkrg Pistons 2018-02-05 338.20

0.42%

379.00 181.00
Samrat Pharma 2018-02-13 111.15

-0.09%

129.80 35.60
Sanghi Corp 2018-01-10 6.48

0%

6.82 6.48
Sanghvi Movers 2018-02-09 172.10

1.15%

274.10 130.00
Santosh Fine-Fa 2018-02-12 12.50

4.95%

16.00 6.10
Sanwaria Consum 2018-01-03 27.00

1.12%

34.75 6.21
Saregama India 2018-01-24 801.05

1.17%

953.55 200.25
Sarla Performan 2018-01-31 67.50

4.57%

82.40 41.55
Sasken Tech 2018-01-22 741.50

0.76%

785.00 375.00
SBI Life Insura 2018-01-30 713.75

0.56%

738.00 628.50
Schablona India 2018-01-30 19.33

0%

30.45 12.55
SE Investments 2018-01-30 323.85

-4.14%

401.55 140.70
Seshasayee Pape 2018-02-03 1123.50

0.25%

1225.00 650.00
Shalby 2018-01-09 253.95

6.12%

274.00 210.15
Shankara Buildi 2018-01-30 1718.25

0.15%

2365.00 545.00
Sharda Crop 2018-01-25 449.05

1.5%

567.80 419.00
Shardul Sec 2018-01-24 47.40

0.11%

64.00 33.05
Shemaroo Ent 2018-01-23 553.10

11.27%

586.45 316.55
Shoppers Stop 2018-01-31 525.90

1.53%

602.00 280.80
Shree Cements 2018-01-11 18402.80

0.2%

20560.00 14651.00
Shree Digvijay 2018-01-24 28.70

2.68%

33.35 19.55
Shree Steel Wir 2018-01-31 20.25

4.92%

24.48 13.10
Shreyas Shippin 2018-02-13 590.05

1.72%

645.00 209.50
Shri Kalyan Hol 2018-01-23 3.06

0%

3.12 3.06
Shriram Asset 2018-01-31 85.65

4.96%

113.80 32.90
Shriram City 2018-01-25 2042.05

0.06%

2648.00 1819.40
Shriram Trans 2018-01-27 1473.50

3.2%

1543.45 890.00
Sical Logistics 2018-02-02 240.15

1.05%

285.00 198.15
SIL Invest 2018-02-12 496.75

-2.19%

579.15 116.00
Simplex Project 2018-01-05 36.00

-2.7%

66.00 24.30
Sintex Ind 2018-01-12 23.95

-1.44%

121.30 17.75
Sintex Plastics 2018-01-11 76.50

-0.33%

136.50 67.00
SIS 2018-01-29 1220.90

-2.72%

1300.00 708.00
Sita Enterprise 2018-01-09 21.85

-5%

33.95 13.24
Siti Networks 2018-01-24 24.65

-0.8%

41.20 22.50
Siyaram Silk 2018-01-29 725.95

-2.47%

2850.00 550.00
Smartlink Net 2018-01-31 115.35

-1.24%

137.00 85.10
Sobhagya Mercan 2018-01-31 1.57

0%

Solitaire Invt 2018-02-09 10.20

-7.69%

Solitaire Mach 2018-02-03 56.50

-2.59%

68.70 33.00
Som Distillerie 2018-01-24 273.75

3.58%

284.85 114.00
Soma Papers 2018-02-03 15.77

0%

15.77 13.65
Sonal Adhesives 2018-02-07 6.97

4.97%

13.10 5.75
South (I) Paper 2018-01-25 159.00

3.92%

168.00 90.25
South Asian Ent 2018-01-25 7.05

0%

7.95 4.70
South Ind Bk 2018-01-09 32.20

0%

34.75 18.82
SP Capital Fin 2018-01-17 13.40

0%

22.55 13.40
Specular Market 2018-02-13 6.72

5%

SPIC 2018-02-07 42.55

1.55%

58.00 20.50
Spice Island 2018-02-14 24.45

2.09%

27.00 18.75
SQS India BFSI 2018-01-25 533.85

0%

725.00 403.00
Square Four 2018-02-14 21.50

0%

42.90 21.05
Sree Rayal Alk 2018-01-12 73.35

2.8%

89.95 20.00
SREI Infra 2018-01-17 101.05

0.5%

137.70 80.20
Srestha Finvest 2018-02-12 12.27

0%

12.27 7.00
SRG Housing Fin 2018-01-27 243.45

4.66%

278.90 72.00
Sri Nachammai 2018-02-12 18.00

-1.64%

25.00 11.00
SRM Energy 2018-01-29 4.28

0%

5.88 4.28
SRS Finance 2018-01-31 14.00

-3.91%

19.55 8.00
Steelcast 2018-01-30 198.00

0.03%

224.00 55.00
Sterlite Techno 2018-01-17 367.60

-2.35%

404.15 102.35
STI India 2018-01-31 20.20

0%

32.65 12.25
Subros 2018-01-30 378.95

1.38%

442.00 170.50
Sudarshan Chem 2018-02-08 449.00

0.48%

471.60 319.75
Sugal & Damani 2018-02-09 17.00

-0.58%

18.20 6.65
Sukhjit Starch 2018-02-07 548.10

-0.02%

577.50 268.00
Sumeru Ind 2018-01-25 1.20

0%

1.69 1.04
Sun Pharma Adv 2018-01-29 500.85

1.05%

532.40 273.00
Suncity Synt 2018-02-10 6.67

-4.99%

14.33 6.18
Sundaram-Clayto 2018-02-12 4959.20

-0.27%

6195.00 2950.00
Sundram 2018-01-30 550.85

-1.34%

600.00 297.00
Sunil Agro Food 2018-01-24 68.00

2.41%

108.80 28.70
Sunrise Invest 2018-02-05 5.52

-4.99%

Super Sales 2018-01-30 749.40

1.5%

835.00 504.00
Superior Ind 2018-02-13 10.08

0%

24.20 10.08
Supreme Ind 2018-01-30 1422.60

-2.25%

1489.95 862.20
Supreme Petro 2018-01-29 395.50

3.48%

447.20 213.95
Suraj 2018-01-11 62.55

2.12%

73.65 34.75
Suryajyoti Spg 2018-01-11 4.30

0%

6.52 3.90
Suryajyoti Spg 2018-01-06 4.30

0%

6.52 3.90
Suryo Food 2018-02-07 8.00

0%

10.90 7.86
Sutlej Textiles 2018-02-08 101.75

0.69%

988.00 82.45
Suven Life Sci 2018-01-30 199.80

0.6%

230.00 155.00
Suyog Tele 2018-02-09 385.00

-1.28%

510.00 290.00
Swaraj Engines 2018-01-23 2069.65

0.82%

2545.00 1322.00
Swarna Sec 2018-01-29 14.25

0%

15.00 14.25
Swasti Vinayaka 2018-01-16 5.20

8.11%

6.19 2.60
Swasti Vinayaka 2018-01-16 8.33

-4.36%

9.99 2.90
Symphony 2018-01-23 1986.35

-0.63%

2212.75 1153.75
Syncom Health 2018-01-16 7.34

0.82%

8.50 4.00
Syngene Intl 2018-01-23 626.75

2.27%

639.00 430.00
Syschem India 2018-01-29 13.47

3.38%

15.80 8.60
Taj GVK Hotels 2018-02-02 188.50

1.54%

202.00 118.40
Tamboli Capital 2018-02-06 111.60

-3.88%

143.80 75.10
Tanla Solutions 2018-01-24 39.60

1.02%

66.45 29.40
Taparia Tools 2018-02-06 55.75

0%

55.75 55.75
Tara Jewels 2018-01-25 18.30

-1.08%

48.50 16.25
Tata Coffee 2018-01-25 161.05

0.91%

183.45 115.10
Tata Elxsi 2018-01-19 1078.10

3.81%

1840.70 795.00
Tata Motors 2018-02-05 421.55

0.62%

553.00 357.95
Tata Sponge 2018-01-17 1193.85

2.09%

1239.00 591.55
Tayo Rolls 2018-01-22 87.60

2.52%

109.55 48.05
TCI Developers 2018-02-08 511.05

-3.54%

625.00 330.00
TCI Express 2018-01-31 544.00

-0.04%

645.00 281.55
TCI Finance 2018-02-05 27.05

0.19%

35.20 20.10
TCI Industries 2018-01-24 1010.00

0%

2348.30 980.05
TCS 2018-01-11 3113.15

5.36%

3130.00 2154.30
Tea Time Ltd 2018-01-13 0.00

0%

Tech Mahindra 2018-01-29 569.55

3.07%

572.50 357.60
Techno Electric 2018-02-09 404.15

2.78%

438.95 314.50
Tecil Chemicals 2018-01-19 1.60

10.34%

Tejas Networks 2018-01-19 392.30

-3.06%

472.20 257.00
Texel Ind 2018-01-31 0.65

-18.75%

Thangamayil 2018-01-31 612.00

-1.07%

700.85 179.00
Thermax 2018-02-06 1292.20

-0.15%

1375.00 786.55
Thirdwave Finan 2018-02-08 18.15

0%

18.15 9.82
Thirumalai Chem 2018-01-17 2249.20

3.02%

2437.00 728.50
TI Financial 2018-02-05 722.90

2.62%

862.00 530.00
Timex Group Ind 2018-01-31 64.60

1.73%

68.00 35.15
Timken 2018-02-05 915.60

-0.58%

1008.00 601.10
Tinplate 2018-01-22 300.05

3.06%

324.80 76.55
Titan Company 2018-02-01 908.95

1.84%

938.00 355.00
Tivoli Const 2018-01-30 12.00

0%

Tokyo Finance 2018-01-31 8.40

5%

9.73 6.32
Tokyo Plast 2018-01-31 126.65

1.6%

167.00 97.00
Torrent Power 2018-02-07 305.65

1.26%

306.95 171.50
Transcorp Intl 2018-01-25 44.10

5%

61.50 15.45
Transport Corp 2018-02-08 278.20

-2.28%

349.65 153.00
Transwarranty 2018-01-22 14.85

-1%

22.30 9.45
Trend Electron 2018-01-22 12.93

0%

23.60 7.65
Trend Electron 2018-01-06 12.93

0%

23.60 7.65
Trent 2018-02-08 326.40

-1.49%

361.35 195.00
Tribhovandas 2018-02-05 135.65

-0.88%

155.00 61.50
Trident 2018-01-29 87.40

3.07%

109.50 59.90
Trinity League 2018-01-23 5.42

4.84%

Trishakti Elect 2018-01-31 15.00

0%

16.50 5.70
Triton Valves 2018-01-31 2564.90

4.78%

2794.90 1268.00
Triveni Glass 2018-01-31 21.90

-3.1%

38.45 15.80
TT 2018-01-24 122.30

0.29%

141.50 45.40
TTI Enterprise 2018-01-22 1.72

-4.97%

4.11 1.05
TTK Healthcare 2018-02-02 835.05

0.01%

950.00 685.00
TTK Prestige 2018-01-24 8662.05

0.3%

8911.20 5300.00
Tumus Electric 2018-01-25 71.20

0%

71.20 32.00
Tuni Textile 2018-02-14 0.49

0%

0.49 0.49
TV TodayNetwork 2018-02-08 450.95

-0.46%

486.15 211.00
TV18 Broadcast 2018-01-16 61.25

3.11%

66.90 33.15
TVS Electronics 2018-02-09 402.90

0.62%

544.60 165.55
TVS Motor 2018-01-30 714.40

-0.14%

794.90 376.30
UCAL Fuel 2018-02-01 319.65

1.62%

338.00 173.00
Ugar Sugar Work 2018-02-09 23.60

-0.21%

43.00 22.20
Ultramarine 2018-02-13 382.50

1.07%

435.00 151.40
UltraTechCement 2018-01-18 4330.05

0.69%

4594.30 3304.95
Umang Dairies 2018-01-24 91.55

3.98%

106.95 64.50
Unichem Labs 2018-02-05 366.90

0.87%

382.00 234.10
Unichem Labs 2018-01-08 366.90

0.87%

382.00 234.10
Uniphos Ent 2018-01-25 96.80

7.62%

111.55 64.10
Uniroyal 2018-01-30 10.10

-3.81%

13.36 7.10
Uniroyal 2018-02-14 10.10

-3.81%

13.36 7.10
Unisys Soft 2018-02-13 22.60

0%

44.75 22.55
United Spirits 2018-01-23 3780.80

1.7%

4003.45 1831.25
UPL 2018-01-25 813.90

1.54%

902.00 671.00
Upsurge Invest 2018-01-16 83.50

1.95%

85.95 12.20
Uttam Galva 2018-01-05 22.50

0%

36.80 21.00
Uttam Value 2018-01-04 0.32

0%

0.86 0.31
V B Industries 2018-02-13 108.75

1.87%

382.00 85.70
V2 Retail 2018-02-03 446.80

-2.27%

555.45 134.00
Vaibhav Global 2018-01-29 708.65

2.82%

768.00 295.00
Vaishno Cement 2018-02-12 2.80

0%

3.20 2.75
Vakrangee 2018-01-22 471.20

5.76%

776.70 270.80
Valiant Comm 2018-02-09 83.15

3.74%

115.00 65.00
Value Ind 2018-01-22 8.53

-1.5%

15.75 5.66
Value Ind 2018-01-06 8.53

-1.5%

15.75 5.66
Vantage Corp 2018-01-16 12.06

4.96%

14.49 6.76
Vedanta 2018-01-31 326.60

-1.42%

346.80 217.95
Venkys 2018-02-07 2554.10

4.19%

3046.00 473.00
Venlon Polyeste 2018-02-14 4.11

-1.2%

4.56 2.72
Vertex Sec 2018-01-20 3.00

-1.32%

4.00 2.05
Victory Paper 2018-01-25 57.85

4.99%

59.40 12.50
Videocon Ind 2018-01-05 20.80

-4.81%

110.00 12.10
Videocon Ind 2018-01-22 20.80

-4.81%

110.00 12.10
Vijaya Bank 2018-01-24 67.30

1.05%

97.40 50.20
Vinyl Chemicals 2018-01-23 117.30

15.45%

122.30 61.60
Vinyoflex 2018-01-30 36.40

0.28%

40.60 22.15
VIP Industries 2018-01-25 366.40

0.99%

393.80 119.45
Virtual Global 2018-01-16 1.84

1.66%

6.69 0.63
Vivanza Bio 2018-01-23 63.60

0%

191.25 63.60
VLS Finance 2018-01-24 88.15

1.38%

105.00 52.65
Voltas 2018-02-07 624.80

1.3%

675.00 321.10
VR Woodart 2018-01-23 2.05

0%

VRL Logistics 2018-01-31 406.95

0.22%

458.00 280.00
VST 2018-01-19 3102.05

0.07%

3774.00 2372.35
VTM 2018-01-22 33.55

0.3%

38.00 27.50
WABCO India 2018-01-23 7892.85

0.85%

7948.00 5100.00
Walchand People 2018-01-30 171.00

1.85%

212.00 109.20
Wanbury 2018-02-08 46.25

2.55%

75.95 32.85
Websol Energy 2018-01-11 130.70

2.59%

176.75 48.50
Welcure Drugs 2018-01-15 1.35

0%

4.60 0.83
Wendt 2018-01-24 3433.40

3.47%

4260.00 1765.00
WH Brady 2018-02-10 197.00

-4.76%

288.80 141.65
Wheel & Axle 2018-02-06 172.55

-1.26%

632.00 140.00
Williamson Fin 2018-02-01 40.20

4.01%

42.20 26.30
Winsome Textile 2018-02-03 67.75

3.44%

128.00 58.10
Winy Commercial 2018-01-31 5.50

0%

5.50 3.75
Wipro 2018-01-19 320.80

-2.33%

334.75 222.78
Wockhardt 2018-01-29 917.20

1.33%

1012.00 531.50
Xpro India 2018-02-02 57.00

1.97%

80.55 42.20
Yash Papers 2018-02-10 73.30

3.53%

83.50 20.50
Yash Trading 2018-01-25 191.65

0%

205.00 167.00
Yes Bank 2018-01-18 355.25

2%

1884.85 296.00
Yuken India 2018-02-12 4234.80

-0.06%

4300.00 490.00
Zee Entertain 2018-01-17 609.15

1.58%

619.35 465.05
Zee Learn 2018-01-15 45.80

0.33%

51.35 38.35
Zee Media 2018-02-01 44.35

1.03%

50.15 33.65
Zenlabs Ethica 2018-01-23 55.00

4.56%

74.90 25.10
Zensar Tech 2018-01-18 937.55

3.08%

954.50 735.50
Zodiac JRD-MKJ 2018-02-02 50.00

-1.96%

56.40 29.00
Zuari Agro Chem 2018-02-12 518.75

1.13%

689.45 247.40
Zuari Global 2018-02-12 221.80

5.39%

320.10 100.20
Zydus Wellness 2018-02-07 1091.55

-1.06%

1165.00 809.00



Source: Dion Global Solutions Limited

Sections
Follow us on
Available On

set alerts - track results

Keep yourself clued in to Corporate results and performance even when you are not on the site.

Set Moneycontrol Alert

Enter your Email ID