Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-05-25 38.30

-2.92%

49.00 27.50
21st Cen Mgt 2017-05-18 23.75

-1.86%

27.00 15.90
3i Infotech 2017-04-30 4.80

4.8%

7.20 3.75
3M India 2017-05-26 14029.90

7.71%

15200.00 10055.00
63 Moons Tech 2017-05-26 69.60

1.02%

96.00 67.80
8K Miles Soft 2017-05-10 560.05

0.3%

840.00 472.35
A F Ent 2017-05-30 7.29

0%

15.87 4.28
A Infra. 2017-05-30 33.60

5%

47.30 13.12
A K Spintex 2017-05-30 54.15

-5%

75.55 32.30
A.K.Capital Ser 2017-05-20 426.00

0.77%

458.00 211.00
A2Z Infra Eng 2017-05-29 42.45

1.07%

52.70 24.75
Aadhaar Venture 2017-05-29 0.79

1.28%

1.18 0.12
Aadi Industries 2017-05-29 1.07

0%

1.95 1.07
Aagam Capital 2017-05-10 46.50

0%

192.00 30.45
Aamcol Tools 2017-05-30 32.00

0%

61.50 29.60
Aananda Lakshmi 2017-05-27 4.90

0%

6.21 3.30
Aanchal Ispat 2017-05-29 14.20

0%

15.45 3.55
AAR COMMERCIAL 2017-05-30 10.00

0%

10.00 10.00
Aarey Drugs 2017-05-30 115.85

-0.13%

119.30 37.00
Aarti Drugs 2017-05-23 498.95

2.55%

684.00 431.10
Aarti Ind 2017-05-19 824.80

0.53%

977.70 480.10
AARV Infratel 2017-05-30 2.25

0%

3.05 0.90
Aarvee Denim 2017-05-26 63.00

1.45%

110.90 55.65
Aashee Infotech 2017-05-30 2.48

0%

2.48 1.54
Aaswa Trading 2017-05-20 15.43

4.97%

Aayush Food 2017-05-25 48.55

0%

48.55 13.85
AB Nuvo 2017-05-18 1620.00

0.75%

1746.95 985.70
Abacus Computer 2017-05-25 4.40

7.32%

Aban Offshore 2017-05-29 196.95

0.95%

286.00 190.00
ABans Enterpris 2017-04-25 5.07

0%

5.07 2.07
ABB India 2017-05-08 1478.40

0%

1619.45 950.00
Abbott India 2017-05-19 4103.50

0.05%

5190.00 4050.00
ABC Bearings 2017-05-24 179.90

0.25%

199.65 116.60
ABC Gas 2017-05-30 22.80

3.64%

30.50 12.55
ABC India 2017-05-25 106.00

-1.58%

116.00 70.00
Abhijit Trading 2017-05-24 10.00

0%

10.00 10.00
Abhinav Capital 2017-05-29 94.00

-0.53%

94.50 89.50
Abhinav Leasing 2017-05-29 5.99

-4.92%

23.70 5.99
Abhishek Corp 2017-05-26 2.20

-4.76%

2.40 0.95
Abhishek Finle 2017-05-19 8.22

4.71%

8.22 3.29
Abhishek Infra 2017-05-27 9.98

0%

64.50 9.00
ABM Inter 2017-05-27 110.85

-4.97%

213.60 10.00
ABM Knowledg 2017-05-20 144.00

-0.96%

180.00 90.00
ACC 2017-04-21 1625.40

0.68%

1753.85 1257.00
Accel Frontline 2017-05-26 57.00

0.44%

81.80 48.25
Accel Frontline 2017-05-06 57.00

0.44%

81.80 48.25
Accel Transmati 2017-05-25 4.90

4.26%

7.70 4.52
Accelya Kale 2017-05-03 1341.40

1.01%

1864.00 1031.00
ACE Edutrend 2017-05-30 2.10

5%

2.75 1.47
Ace Software 2017-05-29 10.00

0%

Achal Invest 2017-05-30 2.04

-1.45%

51.15 1.94
ACI Infocom 2017-05-26 6.85

0.74%

10.75 4.68
ACIL Cotton Ind 2017-05-26 0.18

0%

0.19 0.14
Acknit Knitting 2017-05-30 110.15

-4.09%

153.25 75.25
Acme Resources 2017-05-29 13.05

-4.74%

21.00 11.41
Acropetal Tech 2017-04-28 1.67

-4.57%

2.99 1.32
Acrow India 2017-04-25 175.00

-2.51%

219.55 129.45
Action Const 2017-05-19 63.25

3.18%

70.45 38.20
Action Financia 2017-05-29 7.10

1.43%

7.10 6.20
Ad Manum Fin 2017-05-29 30.45

0.83%

32.35 23.30
Adani Enterpris 2017-05-24 115.75

-0.34%

160.60 58.35
Adani Ports 2017-05-24 346.95

1.82%

361.60 181.75
Adani Power 2017-05-27 28.90

1.05%

46.30 23.35
Adani Trans 2017-05-27 115.20

4.97%

115.20 29.80
Adarsh Mercant 2017-05-30 4.45

0%

10.00 3.50
Adarsh Plant 2017-05-17 5.88

0%

10.45 4.00
ADC India Comm 2017-05-16 255.00

4.17%

324.80 224.00
ADCC Infocad 2017-05-24 147.05

2.12%

155.00 60.00
Adcon Capital S 2017-05-30 0.00

0%

Addi Industries 2017-05-26 7.80

2.5%

8.08 6.48
ADF Foods 2017-05-12 280.20

2.1%

314.25 82.00
Adharshila Cap 2017-05-29 12.50

0%

12.50 10.00
Adhbhut Infra 2017-05-29 53.55

0%

53.55 40.00
Adhinath Textil 2017-05-27 5.33

3.9%

5.34 1.39
Adhunik Ind 2017-05-22 103.50

-3.54%

201.50 53.05
Adhunik Metalik 2017-05-26 5.92

-0.5%

9.30 5.83
Adinath Exim 2017-05-02 23.75

-4.23%

27.30 9.77
Adithya Aqua 2017-05-22 0.00

0%

Aditya Birla 2017-04-28 53.00

1.05%

69.60 21.10
Aditya Birla F 2017-05-12 172.70

3.63%

184.75 124.00
Aditya Consumer 2017-05-08 37.00

0%

50.60 14.70
Aditya Spinners 2017-05-27 10.08

-4%

13.34 4.50
Adlabs Ent 2017-05-25 77.25

1.71%

117.30 69.60
Ador Fontech 2017-05-08 94.95

1.88%

103.30 81.55
Ador Welding 2017-05-09 324.50

3.86%

349.00 255.00
Adore Multi 2017-05-09 24.55

-4.84%

27.25 11.50
ADS Diagnostic 2017-05-29 11.34

0%

10.80 10.80
Advance Life 2017-05-29 19.00

3.83%

33.65 10.48
Advance Meter 2017-05-22 23.45

6.59%

37.20 20.45
Advance Multi 2017-05-29 4.08

20%

Advance Petro 2017-05-29 23.50

3.98%

30.55 17.80
Advance Power 2017-05-30 1.82

0%

2.39 1.65
Advance Syntex 2017-05-30 21.85

4.05%

28.90 9.40
Advanced Enzyme 2017-05-27 406.50

0.93%

2377.00 376.00
Advani Hotels 2017-05-23 54.00

-0.83%

69.00 47.10
Advik Industrie 2017-05-25 39.95

0.25%

46.10 14.45
Advik Labors 2017-05-30 5.68

0%

9.02 4.50
Aegis Logistics 2017-05-30 196.85

2.34%

214.00 109.05
AGC Networks 2017-05-24 124.05

-0.4%

158.80 57.45
Agio Paper 2017-04-29 3.58

0%

3.58 1.12
Agri-Tech 2017-05-30 43.10

4.99%

66.70 7.03
Agrimony Comm 2017-05-30 4.25

6.25%

6.05 4.00
Agro Dutch Ind 2017-05-30 1.09

-4.39%

3.00 1.09
Agro Tech Foods 2017-05-03 496.30

-0.98%

608.80 422.05
Ahimsa Ind 2017-05-22 27.50

0%

27.50 25.00
Ahluwalia 2017-05-30 382.00

2.29%

409.00 240.00
Ahmedabad St 2017-05-29 17.45

-4.9%

21.00 14.75
AI Champdany 2017-05-27 26.00

-1.33%

34.60 21.30
AIA Engineering 2017-05-25 1384.25

3.03%

1641.00 914.95
Aimco Pesticide 2017-05-30 87.50

3.37%

106.80 41.00
Aishwarya Tele 2017-05-29 3.65

-0.27%

5.62 3.04
Ajanta Pharma 2017-05-03 1595.80

-1.19%

2150.00 1400.05
Ajanta Soya 2017-05-30 52.15

-4.92%

92.65 12.25
Ajcon Global 2017-05-30 20.00

2.56%

23.50 17.00
Ajmera Realty 2017-05-22 240.30

4.07%

251.90 95.25
Ajwa Fun World 2017-05-30 28.15

0%

29.60 12.50
Akar Tools 2017-05-30 67.80

3.51%

78.00 39.50
Akashdeep Metal 2017-05-25 29.15

0%

29.15 13.12
Akme Star 2017-05-11 69.80

4.96%

83.00 34.00
Aksh Optifibre 2017-05-22 19.20

2.95%

30.80 13.95
AksharChem 2017-05-27 910.60

4.07%

941.95 200.00
Akzo Nobel 2017-05-18 1813.00

0.35%

2095.00 1328.00
Alankit 2017-05-30 23.70

1.28%

164.95 17.35
Albert David 2017-05-30 289.00

-3.12%

424.80 276.15
Alchemist 2017-05-24 17.30

-1.7%

31.30 16.85
Alchemist Corp 2017-05-30 4.74

4.87%

15.22 4.36
Alchemist Real 2017-05-24 2.74

-4.53%

3.50 2.40
Alembic 2017-05-09 42.90

1.18%

51.65 32.40
Alembic Pharma 2017-05-03 558.90

-2.11%

709.30 517.90
Alexander Stamp 2017-05-13 39.10

4.97%

130.95 34.45
Alfa ICA 2017-05-27 63.70

-3.56%

69.90 20.00
Alfa Transforme 2017-05-29 29.70

4.76%

30.45 17.55
Alicon Castallo 2017-04-29 490.10

1.6%

530.00 280.00
Alka Diamond 2017-05-18 10.76

-4.95%

16.50 10.76
Alka India 2017-05-25 0.19

0%

0.20 0.19
Alkali Metals 2017-05-15 70.50

8.55%

107.70 42.00
Alkem Lab 2017-05-26 1866.20

2.1%

2238.00 1200.05
Alkyl Amines 2017-05-18 399.80

1.64%

539.00 279.60
Allahabad Bank 2017-05-17 73.40

-1.14%

92.50 49.20
Allcargo 2017-05-22 178.50

0.48%

221.60 150.30
Allied Computer 2017-05-30 0.80

0%

1.38 0.07
Allied Digital 2017-05-26 27.05

-1.81%

46.40 25.85
ALLSEC Tech 2017-05-15 320.00

1.49%

464.00 179.30
Allsoft Corp 2017-05-27 5.00

-11.5%

Almondz Global 2017-05-27 18.20

7.06%

22.20 10.00
Alna Trading 2017-05-30 28.95

0%

Alok Industries 2017-05-30 3.13

-0.32%

4.88 2.35
Alora Trading 2017-05-27 25.25

4.12%

25.80 12.50
Alpa Labs 2017-05-29 36.80

4.1%

49.90 26.55
Alpha Graphic 2017-05-26 2.39

0%

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

0%

4.56 0.71
Alphageo 2017-05-29 951.00

3.62%

1145.50 477.00
Alpine Hsg 2017-05-29 27.95

-4.77%

40.00 19.80
Alps Industries 2017-05-30 6.75

0.75%

10.35 4.31
Alps Motor Fin 2017-05-26 8.53

-4.91%

63.00 8.53
Alstone Text 2017-05-26 10.00

0%

10.00 10.00
Alufluoride 2017-05-06 60.00

2.56%

76.40 17.55
Amal 2017-04-21 116.00

2.97%

207.90 32.10
Amalgamated Ele 2017-05-06 65.95

0%

69.60 62.85
Amani Trading 2017-05-20 63.20

0%

63.20 45.00
Amara Raja Batt 2017-05-24 866.65

3.49%

1077.00 806.85
Amarjothi Spin 2017-05-29 201.00

-3.13%

236.00 71.00
Amarnath Sec 2017-05-22 24.40

-4.87%

36.85 16.85
Amba Enterprise 2017-05-22 143.00

1.13%

226.55 83.95
Ambika Cotton 2017-05-27 1302.75

0.25%

1418.00 765.00
Ambition Mica 2017-05-29 55.00

5.47%

80.00 23.00
Ambitious Plast 2017-05-26 2.37

0%

3.00 1.28
Ambuja Cements 2017-04-28 240.65

0.4%

282.00 191.00
Amco India 2017-05-30 26.65

-4.99%

40.15 15.05
AMD Industries 2017-05-29 28.75

1.41%

40.55 25.00
Amforge 2017-05-18 4.27

4.66%

6.20 2.30
Amit Securities 2017-05-30 4.75

-5%

5.12 4.43
Amit Spinning 2017-05-26 1.07

-4.46%

1.42 0.74
Amrapali Cap 2017-05-25 14.25

-4.68%

48.00 12.30
Amrapali Fincap 2017-05-24 71.80

0%

128.00 56.80
Amrapali Ind 2017-05-26 5.23

-4.91%

7.66 3.70
Amraworld 2017-05-25 0.34

-2.86%

0.63 0.34
Amrit Corp 2017-05-15 650.00

0.55%

862.00 310.00
Amrutanjan Heal 2017-05-16 695.55

0.01%

790.00 385.00
Amsons Apparels 2017-05-30 8.73

-4.9%

10.90 2.98
Amulya Leasing 2017-05-30 341.00

-1.4%

449.00 120.00
Anant Raj 2017-05-30 65.25

4.48%

70.80 32.85
Ananthi Const 2017-05-23 1.10

0%

1.10 1.00
Anar Industries 2017-05-30 83.25

4.85%

128.00 56.00
Andhra Bank 2017-05-16 60.35

-1.07%

76.10 45.60
Andhra Cement 2017-05-27 9.29

1.09%

14.10 6.00
Andhra Sugar 2017-05-27 291.00

2.54%

340.00 184.00
Andrew Yule 2017-05-30 33.50

4.04%

40.90 18.20
Anisha Impex 2017-05-30 8.40

5%

10.60 7.75
Anjani Cement 2017-05-25 238.00

2.15%

269.75 122.50
Anjani Foods 2017-05-29 18.80

0%

18.80 5.51
Anjani Synth 2017-05-30 24.75

2.06%

34.05 17.60
Anka Ind 2017-05-30 16.15

-5%

21.70 7.99
Ankush Finstock 2017-05-30 13.23

0.23%

23.25 7.63
ANS Industries 2017-05-29 26.20

-4.9%

34.00 25.00
Ansal Buildwell 2017-05-29 66.00

1.3%

99.00 51.55
Ansal Housing 2017-05-29 29.20

2.82%

36.00 15.50
Ansal Propertie 2017-05-29 25.20

5%

32.90 13.00
Anshuni Com 2017-05-30 3.92

0%

208.00 8.95
Anshus Clothing 2017-05-23 1.39

4.51%

8.57 1.07
Antarctica 2017-05-30 1.50

3.45%

1.65 0.55
Anuh Pharma 2017-05-26 190.75

0.95%

290.00 174.00
Anukaran Commer 2017-05-30 0.28

0%

20.50 0.28
Ap Tanneries 2017-05-13 6.70

0%

Apar Ind 2017-05-30 830.00

-0.34%

849.00 475.70
Apcotex Ind 2017-05-05 377.70

-0.91%

435.00 274.00
Apis India 2017-05-29 17.70

0%

50.00 50.00
APL Apollo 2017-05-30 1420.00

-0.82%

1550.00 814.00
APL Apollo 2017-05-20 1420.00

-0.82%

1550.00 814.00
Aplab 2017-05-29 25.00

0%

30.85 19.60
APM Industries 2017-05-12 60.30

1.01%

76.85 52.70
Apollo Finvest 2017-05-10 15.29

-0.07%

19.50 11.89
Apollo Hospital 2017-05-30 1233.00

2.39%

1442.75 1110.75
Apollo Sindoori 2017-05-11 645.00

-4.44%

799.90 235.00
Apollo Tyres 2017-05-05 231.45

1.74%

253.00 139.35
Apple Credit 2017-04-24 1.60

-8.57%

Appu Marketing 2017-05-30 321.50

0.41%

372.00 290.00
Apt Packagings 2017-05-30 19.74

5%

Apte Amalgam 2017-05-30 87.00

-2.79%

107.00 75.25
Aptech 2017-05-24 194.30

-0.92%

251.00 63.30
Apunka Invest 2017-05-19 12.50

0%

12.50 10.00
Aqua Pumps 2017-04-27 10.85

-4.82%

20.20 8.65
Arambhan 2017-05-30 23.50

2.17%

32.00 17.10
Aravali Sec 2017-05-29 2.50

4.17%

6.00 2.29
ARC Finance 2017-05-29 20.00

-2.44%

22.02 10.00
Arcee Ind 2017-05-30 2.57

4.9%

4.56 1.94
Archana Soft 2017-05-27 4.70

-0.21%

4.71 1.40
Archidply Ind 2017-05-30 79.95

1.91%

88.85 42.95
Archies 2017-05-25 28.75

-0.69%

40.10 20.05
Archit Organosy 2017-05-12 49.40

-5%

99.70 23.65
Arcotech 2017-05-29 349.50

3.02%

811.45 314.05
Ardi Investment 2017-05-30 2.75

4.96%

Arex Industries 2017-05-22 110.50

4.94%

112.35 56.00
Arfin India 2017-05-20 511.05

-1.31%

599.00 111.60
Arihant Capital 2017-05-27 61.70

1.15%

76.80 31.95
Arihant Super 2017-05-27 173.15

4.21%

178.00 66.00
Arihants Sec 2017-05-29 7.75

-3.13%

8.00 6.32
Aris Int 2017-05-19

%

Arman Financial 2017-05-26 193.00

6.63%

325.00 159.00
Arman Holdings 2017-05-29 110.00

0%

181.00 84.25
Aro Granite 2017-04-22 70.45

-0.63%

91.40 41.20
Aro Granite 2017-04-20 70.45

-0.63%

91.40 41.20
Arrow Greentech 2017-05-27 487.20

3.29%

595.10 390.50
Arrow Textiles 2017-05-15 47.00

0.53%

55.00 32.00
Arshiya 2017-05-18 65.40

4.98%

83.40 16.00
ARSS Infra 2017-05-27 65.90

-0.75%

113.95 38.20
Artech Power 2017-05-29 15.60

0%

63.00 15.60
Artefact 2017-05-23 41.50

-0.24%

41.60 20.25
Artson Engg 2017-05-02 51.00

3.45%

65.40 38.00
Aruna Hotels 2017-05-29 5.00

-3.47%

Arunjyoti Enter 2017-05-30 7.50

0%

13.95 5.53
Arvind 2017-05-11 380.00

2.07%

426.50 286.95
Arvind Smart 2017-05-12 120.10

2.69%

134.50 62.00
Aryaman Cap 2017-05-29 24.50

4.26%

24.50 15.00
Asahi Fibres 2017-05-26 2.94

0%

3.90 2.94
Asahi India 2017-05-24 242.55

0.25%

260.40 145.00
Asahi Songwon 2017-05-26 300.00

1.78%

336.90 146.50
Ashapura Mine 2017-05-30 62.45

1.22%

83.00 52.95
Ashari Agencies 2017-05-27 10.00

0%

10.00 10.00
Ashiana Agro 2017-05-24 2.42

4.76%

2.49 1.39
Ashiana Housing 2017-05-30 214.00

-0.23%

250.35 115.80
Ashiana Ispat 2017-05-30 18.50

-2.89%

22.95 8.40
Ashika Credit 2017-04-30 31.70

-1.25%

33.80 25.00
Ashima 2017-05-06 19.95

3.64%

23.20 12.50
Ashirwad Steel 2017-05-19 14.30

4.84%

16.00 4.52
AshirwadCapital 2017-05-30 2.83

2.91%

5.00 2.20
Ashish Polyplas 2017-05-25 15.50

-2.21%

19.90 7.58
Ashok Alco-Chem 2017-05-18 80.60

-2.24%

154.80 79.00
Ashok Leyland 2017-05-25 91.70

6.57%

111.65 73.60
Ashoka Buildcon 2017-05-30 199.65

-0.03%

231.55 127.00
Ashutosh Paper 2017-05-29 4.30

4.62%

4.83 3.71
Asia Capital 2017-05-25 15.05

0%

15.17 14.45
Asia Pack 2017-05-29 16.05

4.9%

29.20 8.85
Asian Fertilize 2017-05-20 1.15

0%

Asian Flora Ltd 2017-05-22 2.73

0%

0.00 0.00
Asian Granito 2017-05-30 357.65

4.56%

394.95 157.15
Asian Hotel (E) 2017-05-25 288.75

2.41%

298.95 156.00
Asian Hotel (W) 2017-05-26 204.00

-0.97%

239.00 117.00
Asian Hotels 2017-05-27 140.90

4.33%

152.90 96.00
Asian Oilfield 2017-05-22 194.95

-1.81%

249.60 32.10
Asian Paints 2017-05-11 1131.90

1.76%

1230.00 850.10
Asian Star 2017-05-24 710.00

4.57%

854.00 601.00
Asian Tea Expo 2017-05-30 19.50

-0.26%

24.50 10.50
ASIS Logistics 2017-05-30 5.42

0%

12.11 5.42
Asit C Mehta 2017-05-20 44.60

0%

44.60 11.55
ASM Tech 2017-05-06 105.50

0.24%

189.00 95.10
Aspinwall 2017-05-25 230.70

4.39%

352.55 10.00
Assam Company 2017-05-29 6.40

2.24%

9.30 4.35
Assambrook 2017-05-29 15.65

-4.28%

Assoc Stone 2017-05-30 43.00

0.23%

49.25 13.04
Astec Life 2017-05-04 590.20

5.79%

694.80 228.00
Astra Microwave 2017-04-29 136.05

2.37%

147.20 101.75
AstraZeneca 2017-05-09 933.75

-1.49%

1146.95 909.00
Asutosh Ent 2017-05-30 0.00

0%

Atharv Ent 2017-05-29 2.18

4.31%

4.14 1.28
Athena Constr 2017-05-26 23.00

4.55%

96.50 18.00
Athena Global 2017-05-29 26.45

4.96%

50.00 21.85
Atishay 2017-05-26 114.00

0%

116.85 44.80
Atlanta 2017-05-15 113.95

0.66%

120.50 35.85
Atlanta Devcon 2017-05-29 1.27

-4.51%

3.90 1.26
Atlanta Infra 2017-05-29 7.98

0%

15.19 3.98
Atlas Cycles 2017-05-19 317.75

-4.99%

694.00 189.00
Atlas Jewellery 2017-05-26 69.00

3.14%

84.90 15.65
ATN Int 2017-05-29 0.23

-4.17%

0.54 0.23
Atul 2017-05-05 2528.65

1.05%

2588.00 1805.00
Atul Auto 2017-05-13 420.15

2.04%

519.90 392.00
ATV Projects 2017-05-25 6.93

5%

8.12 5.25
Aunde India 2017-04-28 79.00

2.73%

84.05 36.60
AurangabadPaper 2017-05-30 1.64

0%

2.13 1.14
Auro Labs 2017-05-30 42.90

4.76%

48.05 18.70
Aurobindo Pharm 2017-05-29 533.25

1.41%

895.00 516.10
Auroma Coke Ltd 2017-05-30 6.22

0%

7.10 4.94
Aurum Soft 2017-05-27 1.19

0%

1.19 0.48
Aurum Soft 2017-05-22 1.19

0%

1.19 0.48
Ausom Enterp 2017-05-29 22.85

-6.92%

38.25 18.00
Austin Eng 2017-05-27 57.30

-0.35%

74.90 45.10
Auto Corp Goa 2017-05-08 689.25

0.51%

752.00 444.00
Auto Pins(I) 2017-05-30 28.05

0%

Auto Stampings 2017-04-28 66.00

2.25%

79.90 36.05
Autoline Ind 2017-05-27 53.65

-0.46%

68.45 37.15
Autolite India 2017-05-30 59.90

1.78%

73.00 41.15
Automobile Prod 2017-05-30 0.00

0%

Automotive Axle 2017-05-18 721.50

0.65%

803.00 582.00
Autopal 2017-05-30 32.55

0%

51.05 13.77
Autoriders Fin 2017-05-29 1.24

3.33%

1.65 0.50
Autoriders Intl 2017-05-30 40.15

4.97%

Avance Tech 2017-05-29 2.78

-1.77%

3.04 0.31
Avantel 2017-05-30 241.00

4.99%

246.95 101.00
Avanti Feeds 2017-05-13 1419.00

3.42%

1450.00 411.00
Avenue Supermar 2017-05-06 717.60

0.65%

825.10 299.00
AVI Polymers 2017-05-29 9.19

0%

10.00 5.05
Aviva Ind 2017-05-13 19.00

0%

24.05 17.75
Avon Life 2017-05-30 7.25

-1.36%

12.30 6.40
Avon Mercantile 2017-05-25 0.00

0%

Avonmore Cap 2017-05-29 11.00

0%

17.50 7.25
AVT Natural 2017-05-29 44.75

2.99%

50.95 28.10
Axis Bank 2017-04-26 511.40

1%

638.00 424.60
Axis Bank 2017-04-25 511.40

1%

638.00 424.60
Axon Finance 2017-05-24 2.70

-3.57%

4.33 2.26
Axtel Ind 2017-05-22 81.90

7.91%

107.00 18.65
AYM Syntex 2017-05-06 79.55

-2.09%

110.00 65.00
Ayoki Mercan 2017-05-29 18.00

1700%

B and A 2017-05-27 241.70

4.09%

357.65 154.05
B C Power Contr 2017-05-30 24.50

9.87%

81.00 22.30
B J Duplex 2017-05-25 5.25

-1.87%

B Nanji Ent 2017-05-30 14.00

-3.45%

16.53 6.56
B P Capital 2017-05-30 12.80

4.92%

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

0%

3.15 3.00
B2B Software 2017-05-20 9.30

-4.91%

15.20 9.03
Baba Arts 2017-04-12 2.83

-9.29%

4.48 2.02
Bacil Pharma 2017-05-26 6.15

-0.32%

10.50 3.20
Bafna Pharma 2017-05-27 27.10

1.12%

35.80 25.65
BAG Films 2017-05-29 4.38

4.78%

7.29 3.81
Bagadia Colour 2017-05-26 9.50

-4.9%

14.88 5.72
Baid Leasing 2017-05-16 92.00

-0.86%

105.40 28.35
Bajaj Auto 2017-05-18 2810.15

-0.41%

3122.00 2478.50
Bajaj Corp 2017-04-13 360.00

0.08%

436.00 340.00
Bajaj Electric 2017-05-29 359.75

4.12%

387.85 202.50
Bajaj Finance 2017-05-17 1317.55

4.56%

1373.90 467.80
Bajaj Finserv 2017-05-17 4005.95

0.27%

4741.95 1763.40
Bajaj Global 2017-05-25 0.00

0%

Bajaj Healthcar 2017-05-30

%

Bajaj Hind 2017-05-25 16.10

0%

24.20 12.90
Bajaj Holdings 2017-05-18 2050.00

-0.38%

2264.90 1500.00
Bajaj Steel 2017-05-24 146.00

-3.31%

185.00 120.00
Bajrang Finance 2017-05-29 11.97

-0.25%

Bakelite Hylam 2017-05-23 3.65

17.74%

Bal Pharma 2017-05-30 96.00

2.51%

123.30 81.00
Balaji Amines 2017-05-11 355.00

-2.62%

401.10 213.55
Balaji Galvanis 2017-05-29 0.00

0%

Balaji Telefilm 2017-05-23 111.90

0.86%

124.80 73.85
Balasore Alloys 2017-05-19 56.00

-2.18%

77.20 18.20
Balgopal Commer 2017-05-29 10.00

0%

10.00 10.00
Balkrishna 2017-05-15 81.00

1.25%

119.50 26.40
Balkrishna Ind 2017-05-25 1491.25

-0.28%

1606.00 650.00
Ballarpur Ind 2017-05-23 20.20

4.94%

22.70 12.87
Balmer Invest 2017-05-12 409.00

1.67%

428.80 283.20
Balmer Lawrie 2017-05-29 229.85

4.24%

1146.90 201.00
Balrampur Chini 2017-05-27 167.60

1.54%

170.55 98.60
Balurghat Tech 2017-05-30 3.25

4.84%

3.49 2.00
Bambino Agro 2017-05-23 227.00

0.96%

310.95 108.05
Banaras Beads 2017-05-25 62.50

4.43%

102.45 37.50
Banco Products 2017-05-22 222.95

2.81%

255.60 125.00
Bang Overseas 2017-05-30 40.00

2.3%

52.40 15.20
Bank of Baroda 2017-05-18 179.80

-0.8%

202.45 132.50
Bank of India 2017-05-22 148.65

-0.1%

197.25 78.60
Bank of Mah 2017-05-04 31.30

2.62%

40.70 25.00
Bannari A Spg 2017-05-30 300.00

0%

356.00 210.00
Bannariamman 2017-05-29 1890.00

1.94%

2325.00 1722.00
Banswara Syntex 2017-05-25 168.80

-10.31%

261.00 131.50
Barak Vally Cem 2017-05-30 36.00

2.86%

43.00 14.70
Baroda Extrusio 2017-05-29 0.47

-4.08%

0.53 0.20
Baroda Rayon 2017-05-30 2.95

11.32%

Baron Infotech 2017-05-28 0.35

2.94%

0.51 0.31
Bartronics 2017-05-24 15.50

2.99%

24.90 8.10
Basant Agro Tec 2017-05-29 9.90

10.24%

11.99 6.05
BASF 2017-05-04 1301.20

-1.81%

1389.90 945.00
Bata India 2017-05-15 537.00

1.91%

613.55 400.00
Batliboi 2017-05-16 30.50

-0.33%

43.90 19.00
Bayer CropScien 2017-05-24 4281.00

-0.23%

4960.00 3680.15
Bazel Internati 2017-05-30 10.00

0%

10.00 10.00
BCC Fuba 2017-05-22 10.25

0%

10.25 3.99
BCL Enterprises 2017-05-30 10.00

0%

10.00 10.00
BCL Industries 2017-05-29 78.00

-1.14%

85.65 27.00
BDH Industries 2017-05-29 80.00

0.95%

98.50 56.85
Beardsell 2017-05-25 67.50

-5%

622.00 66.00
Bedmutha Ind 2017-05-24 44.55

-1%

50.00 14.90
Bee Electronic 2017-05-30 2.60

-4.76%

Beekay Steel 2017-05-30 160.00

-1.36%

189.35 66.75
Beeyu Overseas 2017-05-29 0.59

3.51%

1.20 0.52
Bella Casa 2017-05-15 128.00

-0.78%

134.10 26.00
BEML 2017-05-26 1216.70

3.56%

1440.00 770.15
Benares Hotels 2017-05-08 1211.00

0.66%

1387.90 1001.00
Bengal & Assam 2017-05-29 1600.00

1.56%

1939.80 482.20
Bengal Steel 2017-04-27 10.00

0%

10.00 10.00
Bengal Tea 2017-05-12 49.00

-1.01%

63.50 40.60
Bentley Commerc 2017-05-19 0.00

0%

Berger Paints 2017-05-30 258.45

6.4%

327.65 174.26
Bervin Invest 2017-04-28 20.00

-4.99%

23.30 20.00
Beryl Drugs 2017-05-30 13.21

9.17%

42.00 11.00
Beryl Securitie 2017-05-30 6.88

0%

10.39 6.56
Best Steel 2017-05-23 99.95

0.35%

108.00 20.00
Betala Global 2017-05-30 6.18

4.92%

Betex 2017-05-30 60.40

-4.96%

73.40 39.05
BF Investment 2017-05-25 157.65

2.57%

190.70 103.00
BF Utilities 2017-05-25 400.60

2.21%

643.70 356.30
BFL Enterprises 2017-05-30 66.70

4.96%

66.70 16.25
BGIL Films 2017-05-25 3.35

4.69%

4.65 1.51
BGIL Films 2017-05-27 3.35

4.69%

4.65 1.51
BGR Energy 2017-05-30 159.90

1.72%

184.95 98.70
Bhageria Indu 2017-05-09 303.55

1.9%

711.35 70.50
Bhagiradh Chem 2017-05-22 149.50

0.4%

194.85 101.00
Bhagwandas Meta 2017-05-29 11.13

5%

11.13 5.73
Bhagwati Auto 2017-05-24 81.80

3.74%

110.00 48.00
Bhagyanagar Ind 2017-05-18 23.90

4.37%

27.95 15.35
Bhandari Hosier 2017-05-27 2.42

2.11%

4.90 1.72
Bhansali Eng 2017-04-16 41.05

3.01%

44.95 18.50
Bhansali Eng 2017-04-15 41.05

3.01%

44.95 18.50
Bharat Bhushan 2017-05-23 13.71

-4.53%

22.69 9.90
Bharat Bijlee 2017-05-19 1057.35

1.86%

1126.65 719.75
Bharat Elec 2017-05-30 174.95

1.51%

1624.30 153.20
Bharat Elec 2017-05-29 174.95

1.51%

1624.30 153.20
Bharat Fin 2017-05-01 738.30

0.44%

938.75 465.40
Bharat Forge 2017-05-24 1132.25

2%

1175.00 686.80
Bharat Immuno 2017-05-03 29.85

2.05%

38.40 16.65
Bharat Rasayan 2017-05-30 2651.00

-0.15%

3112.00 1051.00
Bharat Seats 2017-04-20 80.10

-2.55%

93.70 35.65
Bharat Texts 2017-05-27 5.80

-4.92%

10.12 5.80
Bharat Wire Rop 2017-05-27 93.10

2.65%

120.50 38.00
Bharatiya Glob 2017-05-26 6.93

3.13%

22.13 3.62
Bharti Airtel 2017-05-09 373.70

1.12%

400.65 283.95
Bharti Infratel 2017-05-08 370.80

-0.68%

412.55 283.10
Bhartiya Inter 2017-05-29 606.15

4.42%

660.00 447.10
Bhaskar Agroche 2017-05-15 3.65

19.67%

BHEL 2017-05-29 158.40

4.49%

182.65 113.90
Bhilwara Spin 2017-05-30 8.00

0%

12.72 6.68
Bhilwara Tech 2017-05-19 9.46

4.99%

12.99 5.97
Bhilwara Tex-Fi 2017-05-29 13.35

0%

20.50 13.35
Bigbloc Constru 2017-05-17 86.55

2.12%

100.00 10.00
Bihar Sponge 2017-05-29 1.95

0%

3.13 1.88
Bijlee Textiles 2017-05-29 65.50

4.97%

Bijoy Hans 2017-05-30 20.05

-7.82%

BIL Continental 2017-05-27 7.50

0%

8.45 3.79
Bilcare 2017-05-30 57.80

0.26%

83.95 40.75
Bimetal Bearing 2017-05-26 394.25

0.87%

450.00 303.00
Binani Ind 2017-05-29 75.35

1.48%

120.90 61.00
Binayaka Tex 2017-05-30 595.65

-5%

806.40 294.00
Bindal Exports 2017-05-19 17.90

-6.28%

20.80 16.05
Binny Mills 2017-05-29 320.25

5%

405.00 131.00
Binny Mills 2017-05-25 320.25

5%

405.00 131.00
Biocon 2017-04-27 940.35

0.74%

1188.00 642.30
Biopac India 2017-05-12 23.75

2.81%

31.90 11.76
Birla Cable 2017-05-16 41.50

2.09%

52.85 32.10
Birla Capital 2017-05-30 0.26

0%

0.49 0.24
Birla Corp 2017-05-26 769.00

-0.5%

806.75 382.00
Birla Cotsyn 2017-05-29 0.06

-14.29%

0.11 0.05
Birla Precision 2017-05-29 4.70

3.07%

6.96 2.66
Bisil Plast 2017-05-30 0.23

0%

0.65 0.23
BITS 2017-05-29 0.25

-3.85%

0.47 0.25
BKV Industries 2017-05-29 1.90

-5%

2.38 1.89
BL Kashyap 2017-05-27 31.50

2.44%

34.15 15.75
Black Rose Ind 2017-05-30 27.05

-0.92%

31.10 16.70
BLB 2017-05-30 5.88

-4.85%

8.77 3.73
Bliss GVS 2017-05-16 190.80

0.82%

198.95 79.00
BLS Infotech 2017-05-29 0.34

3.03%

0.39 0.20
BLS Internation 2017-05-22 189.70

0.13%

2050.00 10.00
Blue Blends 2017-05-30 39.95

-1.96%

88.40 35.00
Blue Chip 2017-05-29 0.26

-3.7%

0.60 0.26
Blue Chip Tex 2017-05-25 84.00

-9.63%

130.50 67.40
Blue Circle Ser 2017-05-29 3.95

0%

4.02 3.63
Blue Coast 2017-05-26 138.15

-4.66%

173.00 70.20
Blue Coast 2017-05-19 138.15

-4.66%

173.00 70.20
Blue Dart 2017-05-05 4404.95

1.99%

6333.00 4162.10
Blue Pearl Texs 2017-05-30 32.00

3.06%

32.00 2.00
Blue Star 2017-05-09 645.90

0.28%

723.95 407.65
Blueblood Vent. 2017-05-29 43.00

-5.49%

52.75 36.00
Bluechip Stocks 2017-05-30 2.04

0%

2.68 1.81
BN Rathi Sec 2017-05-15 29.00

-0.17%

34.40 15.40
BNK Capital 2017-05-18 75.00

0.74%

77.95 27.80
Bodal Chemicals 2017-05-25 158.10

1.31%

170.10 82.60
Bodhtree Cons 2017-05-11 42.00

-0.94%

49.15 22.50
Bombay Burmah 2017-05-30 904.90

-0.58%

958.70 365.00
Bombay Cycle 2017-05-25 1535.00

-1.16%

1883.00 1254.95
Bombay Oxygen 2017-05-17 5680.50

0%

6615.00 5187.00
Bombay Rayon 2017-05-30 149.95

7.53%

198.00 118.35
Bombay Wire Rop 2017-05-08 0.00

0%

Bonanza Ind 2017-05-26 20.50

-4.65%

43.00 20.50
Borax Morarji 2017-05-26 48.00

1.16%

65.00 27.55
Borosil Glass 2017-05-13 7799.00

2.56%

8702.60 3600.00
Bosch 2017-05-25 23605.85

0.86%

25649.95 18005.00
Boston Bio 2017-05-31 16.76

0%

23.20 9.17
Bothra Metals 2017-05-25 40.50

2.53%

40.50 12.80
BPCL 2017-05-29 750.25

3.35%

1152.45 543.25
BPL 2017-05-13 73.70

3.37%

100.40 27.20
Brady and Morri 2017-05-25 70.00

-0.07%

100.45 44.60
Bridge Sec 2017-05-25 8.82

5%

9.67 4.55
Brigade Ent 2017-05-22 250.65

1.25%

260.00 145.00
Bright Brothers 2017-05-08 81.95

1.67%

92.00 47.00
Brilliant Port 2017-05-30 5.89

0%

15.00 3.91
Britannia 2017-05-25 3412.60

-2.9%

3796.30 2523.90
Bronze Infra 2017-05-29 1.34

3.88%

3.82 1.23
Bronze Trading 2017-05-29 3.97

-4.8%

51.70 3.97
Brooks Labs 2017-05-29 111.95

0%

194.40 72.00
BS Limited 2017-05-29 1.83

1.1%

14.80 1.71
BSE Limited 2017-05-05 1054.25

1.11%

1200.00 806.00
BSEL Infra 2017-05-30 4.57

-0.44%

7.92 2.39
BSL 2017-05-12 73.20

0.14%

95.55 52.30
Budge Budge 2017-05-24 10.00

0%

10.00 10.00
Bullish Bonds A 2017-05-26 31.00

-14.48%

44.00 10.00
Butterfly 2017-05-25 168.00

-0.39%

274.75 138.15
BWL 2017-05-29 25.45

-4.86%

C & C Construct 2017-05-29 52.00

-0.57%

73.15 8.50
Cadila Health 2017-05-27 445.00

4.26%

497.25 305.05
Calcom Vision 2017-05-27 5.75

0%

5.76 2.25
California Soft 2017-05-29 9.01

-4.96%

10.10 5.50
Cals Refineries 2017-05-26 0.12

0%

0.29 0.05
Cambridge Tech 2017-05-24 87.10

1.99%

142.05 80.55
Camex 2017-05-30 28.95

3.76%

37.00 24.00
Camlin Fine 2017-05-19 81.25

5.31%

119.60 74.20
Camphor and All 2017-05-30 788.60

0.09%

880.00 490.10
Camson Bio Tech 2017-05-29 23.65

-0.63%

38.70 15.00
Camson Seeds 2017-05-29 15.10

1.48%

30.80 8.86
Can Fin Homes 2017-04-25 2620.00

-0.71%

2897.00 1079.85
Canara Bank 2017-05-27 359.75

0.36%

414.90 180.62
Canara Bank 2017-05-08 359.75

0.36%

414.90 180.62
Canopy 2017-05-26 12.50

25%

10.00 10.00
Cantabil Retail 2017-05-26 74.85

1.22%

90.00 57.10
Capital First 2017-05-10 714.30

1.88%

814.80 465.10
Capital Trust 2017-05-23 399.80

0.86%

655.00 322.90
Caplin Labs 2017-05-10 550.95

1.27%

630.00 285.00
Capri Global 2017-05-13 59.75

3.91%

407.00 37.30
Capricorn 2017-05-29 20.09

-2%

55.55 10.00
Caprihans 2017-05-19 101.00

-0.1%

131.70 75.95
Captain Pipes 2017-05-29 106.80

5.74%

120.00 38.00
Captain Poly 2017-05-29 142.00

3.92%

168.90 63.00
Carborundum 2017-05-09 296.85

2.19%

317.00 207.55
CARE 2017-05-16 1457.55

2.43%

1694.95 956.00
Career Point 2017-05-16 105.00

0.62%

141.75 100.05
Carnation Ind 2017-05-26 46.55

-0.96%

78.00 32.55
Castrol 2017-05-31 423.55

1.94%

495.00 354.00
Cat Technologie 2017-05-29 0.65

0%

1.19 0.46
CCCL 2017-05-30 4.51

4.88%

6.31 2.52
CCL Internation 2017-05-30 21.00

0%

61.85 21.00
CCL Products 2017-05-22 290.15

-0.82%

371.80 220.80
Ceat 2017-04-28 1682.90

0.82%

1890.00 731.20
Ceejay Finance 2017-05-27 85.60

-3.82%

135.05 46.40
Ceenik Exports 2017-05-30 8.10

-4.82%

13.70 5.72
Celebrity Fash 2017-05-26 14.55

5.05%

18.80 7.79
Cenlub 2017-05-26 56.55

-2.08%

68.00 19.65
Centennial Sutu 2017-05-27 81.75

4.94%

100.00 38.65
Centerac Tech 2017-05-19 1.12

-4.27%

2.00 1.12
Central Bank 2017-05-23 103.55

-1.05%

125.00 76.35
Central Bank 2017-05-13 103.55

-1.05%

125.00 76.35
Centrum Capital 2017-05-29 47.80

5.52%

54.70 17.00
Centum Electron 2017-05-30 616.00

0.62%

708.00 435.00
Century 2017-05-12 1070.25

1.11%

1218.20 581.85
Century Enka 2017-05-10 390.85

4.37%

454.00 202.00
Century Extr 2017-05-25 5.00

1.63%

10.38 1.56
Century Prot 2017-05-30 10.12

-4.98%

20.35 10.12
CenturyPlyboard 2017-05-23 259.00

2.23%

271.05 154.50
Cera Sanitary 2017-05-04 2910.00

0.35%

3225.00 1853.15
Cerebra Int 2017-05-29 41.10

-3.63%

50.15 11.79
CESC 2017-05-18 897.85

1.1%

1001.85 531.35
CG Power 2017-05-26 93.40

0.43%

97.30 55.60
CG-Vak Software 2017-05-29 31.00

4.73%

45.90 22.05
Chadha Paper 2017-05-29 35.00

0%

Chamak Holdings 2017-05-30 12.50

0%

12.50 10.00
Chaman Lal Seti 2017-05-29 103.00

0.98%

123.80 48.10
Chambal Brewery 2017-05-24 10.00

0.5%

16.54 6.58
Chambal Fert 2017-05-20 122.60

6.89%

138.00 53.70
Chandra Prabhu 2017-05-26 19.25

0.26%

30.00 11.65
Channel Nine 2017-05-27 26.25

0%

35.90 19.80
Charms Ind 2017-05-22 3.57

-4.8%

5.27 2.24
Chartered Cap 2017-05-30 89.65

4.37%

100.05 40.35
Chartered Logis 2017-05-30 21.10

5.5%

28.00 16.65
Chase Bright 2017-05-27 25.50

0%

CHD Chemicals 2017-05-29 12.50

0%

14.45 7.80
Chembond Chem 2017-05-06 225.40

2.2%

514.95 179.70
Chemcrux Enterp 2017-05-30 42.00

5%

42.40 21.60
Chemo-Pharma 2017-05-22 41.25

4.96%

41.25 13.50
Chennai Ferrous 2017-05-30 6.06

4.84%

6.74 3.35
Chennai Meenaks 2017-05-22 12.87

4.98%

17.41 10.50
Chennai Petro 2017-05-15 387.35

4.06%

424.80 178.95
Cheviot Company 2017-05-24 1234.05

3.29%

1237.50 645.10
CHL 2017-05-26 22.55

4.4%

32.95 11.00
Choice Financia 2017-04-29 85.50

4.2%

95.10 41.50
Chokhani Global 2017-05-16 0.10

0%

Chokhani Intl 2017-05-16 0.50

-50%

Chokhani Sec 2017-05-29 24.50

-1.41%

35.80 16.80
Choksi Imaging 2017-05-05 29.00

0%

39.60 24.35
Choksi Labs 2017-05-29 20.80

-3.26%

28.95 10.56
Cholamandalam 2017-04-28 1019.85

2.54%

1243.90 805.10
Chordia Food 2017-05-30 109.00

-3.54%

148.00 98.00
Chowgule Steam 2017-05-12 15.10

0%

18.33 11.64
Chromatic India 2017-05-27 2.53

1.2%

4.95 2.45
CIAN Agro Indus 2017-05-25 6.25

-4.87%

CIFCO Finance 2017-05-20 2.25

12.5%

CIL Nova Petro 2017-05-30 26.25

-0.19%

51.50 20.60
CIL Securities 2017-05-27 26.95

8.45%

29.99 10.65
Cimmco 2017-05-18 85.60

4.97%

114.00 56.35
Cineline India 2017-05-23 75.55

1.34%

105.60 32.00
Cinerad Comm 2017-05-26 5.75

0%

6.32 5.45
Cinevista 2017-05-30 6.52

-3.26%

10.20 3.26
Cipla 2017-05-25 491.60

-2.48%

621.90 458.25
Cistro Telelink 2017-05-29 0.20

0%

0.20 0.13
Citadel Realty 2017-05-29 62.10

1.72%

72.55 21.75
Citizen Info 2017-05-25 4.63

4.99%

8.70 3.70
Citurgia Bioche 2017-05-29 158.20

0%

220.50 133.00
City Online 2017-05-30 3.16

4.98%

8.54 2.87
City Union Bank 2017-05-29 172.15

2.05%

184.50 102.55
Cityman 2017-05-30 6.18

-4.92%

8.50 2.09
CJ Gelatine 2017-05-27 8.64

-4.95%

14.09 6.50
Clariant Chem 2017-05-23 625.40

0.02%

838.00 595.00
Claris Life 2017-05-19 324.10

-0.14%

430.10 163.50
Classic Elec 2017-05-30 15.50

-4.32%

Classic Global 2017-05-30 1.02

-0.97%

19.95 1.01
Classic GlobeSe 2017-05-30 1.10

-1.79%

1.37 1.10
Clio Infotech 2017-05-30 1.34

-4.96%

1.85 0.58
CMI FPE 2017-05-30 580.10

-2.12%

699.00 352.00
CMS Infotech 2017-05-26 2.35

-3.29%

Coal India 2017-05-29 268.35

0.9%

349.85 261.00
Coastal Corp 2017-05-29 37.75

0%

37.75 11.70
Coastal Roadway 2017-05-29 29.05

-3.17%

34.55 17.00
Cochin Malabar 2017-05-03 32.55

0%

32.55 16.30
Cochin Minerals 2017-05-18 97.00

3.63%

152.00 84.00
Coffee Day 2017-05-18 252.50

0.26%

276.85 190.50
Colgate 2017-05-15 998.85

1.65%

1048.70 822.70
Colinz Labs 2017-05-26 20.50

2.5%

21.85 8.75
Combat Drugs 2017-05-30 11.71

0%

11.71 3.49
Comfort 2017-05-20 0.72

-4%

1.15 0.60
Comfort Comm 2017-05-20 28.75

3.23%

29.45 11.50
Comfort Fincap 2017-05-20 14.50

-0.14%

14.94 11.95
Commercial Eng 2017-05-29 12.60

1.94%

18.20 12.03
Commercial Syn 2017-05-29 59.00

1.9%

79.50 24.00
Competent Auto 2017-05-30 204.95

5.1%

260.00 135.00
Compuage Info 2017-05-02 32.70

5.83%

305.95 29.65
Compucom Soft 2017-05-29 12.90

5.74%

22.02 9.05
Computer Point 2017-05-29 1.25

0%

2.25 0.83
Conart Engineer 2017-05-29 41.00

0.99%

59.50 21.50
Concord Drugs 2017-05-30 49.60

2.16%

79.45 46.20
Concrete Credit 2017-05-30 9.13

-1.93%

15.38 9.13
Confidence Fin 2017-05-26 0.72

0%

0.84 0.64
ConfidencePetro 2017-05-30 8.82

5%

12.16 4.54
Consecutive Inv 2017-05-30 49.99

0%

49.99 10.00
Container Corp 2017-05-25 1210.10

4.49%

1250.45 844.00
Contech Soft 2017-05-29 1.52

-5%

3.90 1.50
Contil India 2017-05-30 10.18

1.9%

11.63 5.12
Continent Chem 2017-04-29 4.39

4.77%

4.41 4.19
Continent Petro 2017-05-30 26.00

-4.06%

29.25 13.87
Continental Sec 2017-05-29 6.50

0%

7.18 6.49
Control Print 2017-05-29 258.00

-1%

329.80 225.00
Coral India Fin 2017-05-23 238.00

4.98%

264.25 52.65
Coral Labs 2017-05-26 1096.00

0.57%

1183.00 410.00
Coral Newsprint 2017-05-26 3.77

-4.8%

Coromandel Agro 2017-05-29 2.58

0%

6.04 6.04
Coromandel Engg 2017-04-29 51.70

-0.1%

64.00 31.35
Coromandel Int 2017-04-28 384.30

0.8%

436.00 214.85
Corp Courier 2017-05-29 16.50

-1.26%

19.60 6.00
Corporation Bk 2017-05-20 52.25

3.06%

64.70 34.00
Cosboard Ind 2017-05-29 45.90

16.79%

54.40 13.76
Cosmo Ferrites 2017-05-10 19.95

2.57%

28.40 14.15
Cosmo Films 2017-05-17 415.30

1.47%

468.80 310.00
Coventry Coil 2017-05-30 4.16

-4.37%

6.77 2.20
Crane Infra 2017-05-27 6.25

-4.87%

12.27 4.90
Cranex 2017-05-30 13.01

-1.89%

17.41 7.65
Cravatex 2017-05-29 346.05

0.3%

529.40 172.25
Crazy Infotech 2017-05-04 0.19

0%

0.20 0.19
CRB Share Custo 2017-05-27 0.00

0%

Creative Cast. 2017-05-29 84.15

0%

84.15 36.20
Creative Eye 2017-05-30 3.96

-4.35%

5.12 3.00
Creative Merch 2017-05-24 35.50

0%

218.50 35.50
Crescent Leasin 2017-05-29 255.00

4.08%

422.00 206.05
Crest Ventures 2017-05-10 148.00

3.57%

210.60 42.50
Crestchem 2017-05-30 12.50

0%

13.80 9.03
CRISIL 2017-04-20 1870.85

-0.33%

2490.00 1853.35
Cromakem Ltd 2017-05-26 0.00

0%

Crown Lifters 2017-05-23 107.00

2.88%

122.80 73.25
Crown Tours 2017-05-27 21.50

-1.15%

52.75 18.60
CSL Fin 2017-05-16 311.00

0.89%

358.00 71.15
CSL Fin 2017-05-23 311.00

0.89%

358.00 71.15
Cubex Tubings 2017-05-30 14.65

2.23%

17.26 10.00
Cubical Fin Ser 2017-05-29 1.21

1.68%

5.31 1.08
Cummins 2017-05-18 945.00

2.22%

1096.20 746.80
Cupid 2017-05-23 281.15

-1.92%

374.00 251.25
Cupid Trades 2017-05-29 16.30

0%

167.00 15.00
Cura Tech 2017-05-30 7.60

-5%

17.31 2.59
Cybele Ind 2017-05-19 5.85

-3.94%

11.33 5.07
Cyber Media 2017-05-29 9.85

4.9%

14.58 6.90
Cybermate Info 2017-05-29 3.73

1.08%

5.13 0.70
Cybertech 2017-05-10 58.40

0.52%

101.00 46.10
Cyient 2017-04-20 502.00

-0.1%

564.40 416.05
D & H India 2017-05-29 22.40

-1.75%

26.70 15.00
D-Link India 2017-05-12 102.80

0%

154.00 75.25
Dabur India 2017-05-01 270.50

0.28%

320.30 258.80
Dai-Ichi Karkar 2017-05-05 422.00

3.09%

625.00 357.50
Daikaffil Chem 2017-05-16 61.00

2.35%

81.00 33.00
Dalmia Bharat 2017-05-10 2464.00

3.27%

2624.90 871.00
Dalmia Sugar 2017-05-05 146.85

1.52%

202.20 90.05
Damodar Ind 2017-05-26 83.80

-2.39%

99.00 63.95
Danlaw Tech 2017-05-20 45.70

8.17%

75.90 41.00
Darjeeling Rope 2017-05-23 13.12

0%

13.12 10.00
Datamatics Glob 2017-05-23 103.25

-0.67%

164.85 54.05
Daulat Sec 2017-05-30 7.44

-4.98%

10.00 5.80
Daulat Sec 2017-05-15 7.44

-4.98%

10.00 5.80
Dazzel Confi 2017-05-31 0.19

0%

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

-0.31%

19.95 9.17
DB Corp 2017-05-18 367.55

1.59%

447.85 323.00
DB Realty 2017-05-30 43.00

2.5%

62.45 35.00
DCB Bank 2017-04-14 193.75

3.61%

200.40 90.00
DCM 2017-05-30 130.00

0.89%

156.10 79.00
DCM Financial 2017-05-29 3.00

-3.85%

8.55 0.61
DCM Shriram 2017-05-01 364.90

0.4%

398.65 173.80
DCM Shriram Ind 2017-05-23 325.35

2.62%

385.00 128.65
De Nora India 2017-05-08 246.40

4.03%

430.00 200.00
Deccan Bearings 2017-05-30 17.90

-4.79%

18.80 6.65
Deccan Cements 2017-05-19 1163.60

0.44%

1279.90 753.00
Deccan Gold 2017-05-23 36.75

5.91%

69.90 33.70
Deccan Poly 2017-05-30 3.75

0%

5.09 2.53
Decillion Fin 2017-05-30 16.60

4.73%

20.25 12.50
Deco Mica 2017-05-29 23.75

-5%

32.40 11.20
Dee-Kartavya 2017-05-29 90.10

0%

115.25 9.99
Deep Industries 2017-05-02 311.95

2.41%

343.70 158.60
Deepak Nitrite 2017-04-28 140.65

2.14%

149.50 75.80
Deepak Spinners 2017-05-22 86.35

-2.98%

126.00 75.00
Delma Infra 2017-05-26 12.00

0%

Delta Ind. Reso 2017-05-25 19.90

-2.45%

67.90 9.97
Delta Leasing 2017-05-30 3.50

0%

3.99 2.31
Delta Magnets 2017-05-17 38.00

-5%

45.90 23.50
Deltron 2017-05-26 14.11

0%

Den Networks 2017-05-22 90.00

2.51%

105.00 60.85
Dena Bank 2017-05-09 35.65

1.57%

50.00 28.10
Denis Chem Lab 2017-05-26 142.90

4.73%

216.90 80.00
Desh Rakshak 2017-05-29 7.13

-4.93%

8.40 6.18
Devine Impex 2017-05-29 5.71

-4.99%

11.00 5.71
Devinsu Trad 2017-05-26 8.60

0%

Dewan Housing 2017-05-03 411.60

1.34%

455.20 186.05
DFM Foods 2017-05-25 1388.00

-7.27%

2433.30 1380.00
Dhabriya Poly 2017-05-12 139.00

1.35%

196.00 52.00
Dhampur Sugar 2017-05-25 203.50

-3.14%

256.60 85.15
Dhampure Specia 2017-05-29 17.40

0%

22.50 14.35
Dhan Jeevan 2017-05-31 49.00

-0.1%

61.70 20.90
Dhan Jeevan 2017-05-30 49.00

-0.1%

61.70 20.90
Dhanlaxmi Bank 2017-05-16 37.25

2.34%

44.70 17.50
Dhanuka Agritec 2017-05-19 790.85

1.56%

940.00 590.00
Dhanuka Commerc 2017-05-29 8.21

0.12%

15.70 8.20
Dhanvarsha Finv 2017-05-24 24.00

-4%

25.00 10.00
Dharamsi Morarj 2017-05-26 102.20

0.69%

129.90 56.20
Dharani Finance 2017-05-25 7.90

4.77%

8.40 3.68
Dharani Sugars 2017-05-29 28.30

-3.25%

71.40 24.35
Dhenu Buildcon 2017-05-27 2.95

0%

3.86 2.80
Dhoot Ind Fin 2017-05-19 41.50

1.34%

52.00 26.30
DHP 2017-05-22 383.00

1.24%

413.90 95.00
Dhruv Estates 2017-04-26 32.80

-0.3%

39.15 21.20
Dhruva Capital 2017-05-29 7.20

0%

10.00 6.96
Dhunseri Petro 2017-05-18 79.20

-1.25%

103.95 68.10
Dhunseri Petro 2017-05-22 79.20

-1.25%

103.95 68.10
Dhunseri Tea 2017-05-22 295.75

0.72%

356.60 250.25
Diamant Infra 2017-05-30 1.24

0%

1.33 0.46
Diamines Chem 2017-04-28 76.40

0.46%

86.70 34.00
Diamond Power 2017-04-20 30.00

3.27%

63.15 27.30
Diana Tea 2017-05-17 23.80

1.49%

30.50 15.05
DIC India 2017-04-28 469.50

1.22%

640.00 443.00
Digjam 2017-05-08 13.70

1.48%

17.60 9.25
DIL 2017-05-30 721.00

3.74%

899.00 651.00
Diligent Ind 2017-05-28 17.70

1.43%

30.00 13.66
Dion Global 2017-05-25 68.30

9.19%

95.70 60.00
Disa India 2017-05-25 4708.00

-4.79%

5300.00 3600.05
Dish TV 2017-05-24 87.05

6.74%

110.95 76.90
Dishman Pharma 2017-05-16 292.65

9.06%

346.25 127.60
Divine Ent 2017-05-29 1.30

-18.75%

Divinus Fabrics 2017-05-30 133.00

-4.76%

465.00 120.50
Divis Labs 2017-05-26 546.65

-0.84%

1380.00 540.60
Divya Jyoti Ind 2017-05-27 8.00

-2.68%

8.95 3.35
Divyashakti 2017-05-27 127.00

-2.23%

176.95 72.00
DJS Stock 2017-05-30 0.97

0%

1.36 0.56
DLF 2017-05-26 194.40

-0.1%

215.80 101.05
Dolat Investmen 2017-05-29 2.65

11.34%

3.67 2.10
Dollex Ind 2017-05-29 2.79

0%

5.13 2.00
Dolphin Medical 2017-05-29 1.45

4.32%

2.22 0.65
Dolphin Offshor 2017-05-17 97.00

1.41%

142.90 78.00
DQ Entertain 2017-05-30 18.45

3.94%

29.85 17.25
Dr Agarwals Eye 2017-05-23 301.00

-3.76%

335.90 173.00
Dr Lal PathLab 2017-05-12 887.90

-0.76%

1278.55 792.50
Dr Reddys Labs 2017-05-12 2411.70

-0.64%

3689.00 2400.00
Dredging Corp 2017-05-29 599.25

2.29%

720.95 360.20
DS Kulkarni 2017-05-29 50.70

-0.78%

85.90 49.05
Ducon Infratech 2017-05-30 37.95

2.43%

92.10 12.75
Ducon Infratech 2017-05-15 37.95

2.43%

92.10 12.75
Dugar Housing 2017-05-26 4.20

0%

4.20 4.00
Duncan Eng 2017-05-17 84.30

4.98%

98.70 62.00
Dune Mercantile 2017-05-29 4.54

0%

23.60 4.54
Duro Pack 2017-05-30 18.10

-4.74%

20.55 7.60
Dwarikesh Sugar 2017-05-18 442.50

-1.43%

503.50 187.00
Dwekam Industri 2017-05-30 2.50

2.04%

21.25 2.20
Dynacons Sys 2017-05-11 22.70

4.85%

26.79 9.61
Dynamatic Tech 2017-05-29 2685.00

-0.52%

3650.00 2050.00
Dynamic Archist 2017-05-30 12.50

0%

12.50 10.00
Dynamic Portfol 2017-05-30 1.40

-4.76%

12.02 1.40
Dynavision 2017-05-22 58.00

3.57%

65.00 26.60
Dynemic Product 2017-05-26 144.40

0.52%

159.90 53.10
East Buildtech 2017-05-16 6.66

-4.99%

7.35 6.66
East Coast Stee 2017-05-23 59.60

1.02%

60.80 34.85
Eastern Treads 2017-05-04 108.00

-1.82%

259.00 98.00
Easun Reyrl 2017-05-30 30.00

1.01%

38.25 22.95
eClerx Services 2017-05-30 1319.10

3.63%

1775.00 1260.00
Eco Friendly 2017-05-26 23.90

-1.85%

27.85 15.75
Ecoboard Inds 2017-05-20 5.50

1.29%

7.14 2.57
Econo Trade 2017-05-30 22.00

0%

62.20 22.00
Ecoplast 2017-05-22 89.80

3.22%

130.00 75.00
ECS Biztech 2017-05-24 24.55

4.47%

34.30 11.85
Edelweiss 2017-05-17 179.05

2.73%

191.80 68.80
Educomp Sol 2017-05-29 8.90

0.68%

15.30 8.53
Edynamics Sol 2017-05-27 8.50

-3.95%

15.45 3.65
Eicher Motors 2017-05-05 28348.45

1.41%

29983.00 18006.00
EID Parry 2017-05-18 324.10

0.89%

353.55 218.00
EIH 2017-05-30 141.90

-0.21%

148.40 85.90
EIH Assoc Hotel 2017-05-29 400.00

3.9%

449.00 259.90
Eimco Elecon 2017-05-18 614.95

-0.59%

665.30 311.00
Ekam Leasing 2017-05-24 5.05

4.99%

5.05 4.06
El Forge 2017-05-26 4.30

0%

8.35 3.78
Elango Ind 2017-05-24 4.30

-2.49%

7.14 3.80
Elantas Beck 2017-05-10 1943.00

-1.38%

2211.00 1421.00
Elcid Investmen 2017-05-25 2.86

0%

12.60 2.73
Elecon Eng 2017-05-19 62.10

3.76%

74.00 45.40
Electrosteel 2017-05-19 34.90

5.6%

40.60 17.10
Electrosteel St 2017-05-15 4.74

1.72%

6.75 2.42
Electrotherm 2017-05-23 296.30

4.29%

303.90 51.75
Elegant Flori 2017-05-30 4.66

0%

6.56 4.30
Elegant Marble 2017-05-26 157.60

7.21%

195.95 92.00
Elgi Equipments 2017-05-09 204.90

-0.44%

228.90 157.70
Elixir Cap 2017-05-24 42.35

10%

49.90 32.00
Elnet Tech 2017-05-12 133.45

-0.07%

154.00 77.00
Elpro Int 2017-05-29 68.20

-2.22%

75.85 28.70
Elque Polyester 2017-05-30 10.20

-7.69%

Eltrol 2017-05-26 0.26

0%

0.37 0.20
EMA India 2017-05-23 18.70

1.08%

25.75 18.50
Emami 2017-05-04 1100.00

1.05%

1260.80 937.00
Emami Infra 2017-05-27 91.85

4.97%

103.50 35.10
Emami Paper 2017-05-16 106.50

-1.39%

152.20 47.00
Emco 2017-05-27 25.80

3.2%

37.40 23.50
Emgee Cables 2017-05-30 24.00

0%

24.00 8.18
Emmbi Ind 2017-05-20 199.40

1.73%

205.00 93.70
Emmessar Biotec 2017-05-24 26.55

-3.1%

35.30 10.45
Empee Distiller 2017-05-29 43.70

1.27%

73.90 42.40
Empee Sugars 2017-05-29 5.92

0.85%

9.93 5.20
Empire Ind 2017-05-23 1821.00

0%

2095.00 1518.00
Empower India 2017-05-30 0.49

0%

0.51 0.44
Enbee Trade 2017-05-29 96.00

0%

99.75 49.00
Encore Software 2017-05-30 7.10

0%

7.99 3.66
Endurance Techn 2017-05-10 810.40

-1.03%

855.00 472.00
Energy Dev 2017-05-29 26.15

-2.97%

249.20 26.10
EngineersInd 2017-05-22 158.25

2.29%

339.80 85.60
Enkei Wheels 2017-05-25 233.00

3.35%

246.80 125.00
Ennore Coke 2017-05-22 3.61

-5%

9.27 2.90
Ensa Steel 2017-05-27 3.15

5%

3.63 1.70
Ent Network Ind 2017-05-23 755.00

0.94%

907.95 667.00
Envair Electro 2017-05-25 35.95

-9.9%

40.35 14.90
Eon Electric 2017-05-24 70.00

0%

79.80 48.00
EPC Industrie 2017-04-27 163.35

0.93%

190.00 122.00
Epsom Prop 2017-05-26 5.36

0%

9.60 4.52
Equitas Holding 2017-05-05 153.65

0.95%

206.00 138.55
Eros Intl 2017-05-26 224.80

0.72%

308.40 150.15
ERP Soft System 2017-05-29 69.50

0%

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

0%

1.17 0.59
Esab India 2017-05-25 580.05

-1.76%

671.00 531.00
Escorts Finance 2017-05-24 9.38

0.97%

19.18 4.10
Esha Media 2017-05-29 7.70

2.67%

11.15 4.50
Eskay Knit 2017-05-26 0.29

0%

0.40 0.23
Essar Sec 2017-05-29 24.25

-0.41%

32.95 20.10
Essar Shipping 2017-05-26 30.35

2.53%

36.75 24.30
Essel Propack 2017-05-23 265.30

2.43%

276.40 179.00
Esteem Bio 2017-05-26 29.95

-1.96%

43.00 26.30
Eureka Ind 2017-05-29 2.90

0%

2.90 2.45
Euro Ceramics 2017-05-30 11.25

4.94%

15.08 2.91
Euro Leder 2017-05-29 15.00

-3.72%

18.90 7.51
EuroMult 2017-05-30 2.71

4.63%

3.29 1.23
Eurotex 2017-05-20 42.55

-3.51%

49.90 23.30
Eveready Ind 2017-05-30 320.25

0.88%

335.00 190.00
Everest Ind 2017-05-03 282.00

3.94%

328.00 182.00
Everest Kanto 2017-05-29 32.90

0.77%

42.30 14.00
Everest Market 2017-05-30 4.32

-4.85%

14.04 4.32
Evergreen Tex 2017-05-30 12.50

0%

4.80 0.85
Everlon Synth 2017-05-29 1.79

4.07%

2.33 1.19
Excel 2017-05-26 380.40

-0.24%

496.00 263.30
Excel Crop Care 2017-05-25 1711.00

-0.23%

2009.00 1137.10
Excel Realty 2017-05-29 37.85

-1.05%

55.25 29.25
Exdon Trading 2017-05-26 270.40

0%

381.45 14.21
Exide Ind 2017-05-04 232.70

2.06%

249.70 153.35
ExplicitFinance 2017-05-30 3.52

-4.86%

7.15 3.52
Expo Gas Cont 2017-05-25 11.90

4.66%

14.29 4.85
F Mec Intl. 2017-05-25 3.05

0%

10.00 3.05
Facor Alloys 2017-05-13 4.24

-0.7%

5.02 0.74
FAG Bearings 2017-04-21 4584.95

0.82%

4998.00 3780.00
Fairchem Spec 2017-05-11 485.00

2.75%

595.00 273.00
Farmax India 2017-05-30 0.09

0%

0.32 0.09
Fast Track 2017-05-26 0.58

0%

2.19 0.55
Faze Three Exp 2017-05-06 106.35

5.56%

157.65 16.20
FCS Software 2017-05-29 0.23

0%

0.39 0.21
FDC 2017-05-26 175.95

2.8%

240.00 165.50
Fedders Lloyd 2017-05-30 76.65

3.58%

89.20 57.20
Federal Bank 2017-04-28 112.50

1.63%

120.00 49.85
Ferro Alloys 2017-05-13 11.10

4.91%

13.48 4.30
Fert and Chem 2017-05-29 49.35

5%

63.65 20.40
Fervent Synergi 2017-05-25 29.00

8.41%

35.30 20.30
FGP 2017-05-25 2.09

-4.57%

3.01 1.45
Fiberweb India 2017-05-15 334.00

1.78%

389.00 40.30
Ficom Industrie 2017-05-30 27.55

-4.84%

53.65 18.40
FIEM Ind 2017-05-30 889.15

0.55%

1509.95 735.55
Filatex Fashion 2017-05-30 3.87

0%

12.23 3.80
Filatex India 2017-05-09 138.00

2.07%

151.50 60.10
Filtra Consult 2017-05-29 23.05

7.21%

28.70 13.80
Fine-line Circ 2017-05-27 10.93

-4.96%

14.17 8.13
Fineotex Chem 2017-05-24 33.75

1.96%

41.70 22.80
Finkurve Fin 2017-05-30 27.15

-4.9%

36.20 17.25
Finolex Cables 2017-05-30 522.15

4.37%

571.00 290.00
Finolex Ind 2017-05-26 582.00

-0.66%

617.70 382.00
First Custodian 2017-05-30 24.00

1.91%

24.65 6.14
First Winner 2017-05-30 1.90

-3.06%

3.82 1.90
Firstobject Tec 2017-05-30 16.50

-2.37%

20.10 5.42
Firstsource Sol 2017-05-05 34.15

1.79%

53.65 31.25
Five X Tradecom 2017-05-22 0.74

4.23%

1.05 0.43
Flag Finin 2017-05-26 8.30

0.61%

8.41 3.25
Flex Foods 2017-05-29 99.00

2.33%

147.80 60.00
Flora Textiles 2017-05-30 8.15

-4.68%

8.55 8.13
Florence Invest 2017-05-22 1360.00

-0.01%

1579.00 355.00
Fluidomat 2017-05-26 226.45

2.23%

237.95 157.00
Focus Ind 2017-05-30 2.24

4.67%

5.48 1.46
Fomento Resorts 2017-05-30 130.00

2.32%

146.00 91.60
Foods and Inns 2017-05-11 1065.00

3.86%

1325.00 521.00
Foods and Inns 2017-05-06 1065.00

3.86%

1325.00 521.00
Forbes Gokak 2017-05-24 1720.20

10.28%

2695.00 1177.75
Force Motors 2017-05-11 4261.75

1.41%

4839.00 2801.00
Fortis Malar 2017-05-23 79.30

2.39%

102.20 49.95
Fortune Fin Ser 2017-05-17 346.80

6.38%

410.00 145.20
Foseco India 2017-04-26 1430.00

4.15%

1570.00 1233.00
Foundry Fuel 2017-05-30 5.40

2.66%

6.40 3.00
Franklin Ind 2017-05-29 20.00

0%

27.25 10.00
Franklin Leasin 2017-05-30 22.40

0%

22.40 14.95
Fraser and Comp 2017-05-30 11.59

-5%

66.95 8.50
Freshtrop Fruit 2017-05-30 112.00

4.53%

128.00 70.00
Frontier Spring 2017-05-27 50.00

0.2%

65.00 22.00
Frontline Sec 2017-05-29 50.05

0.3%

61.60 16.60
Fruition Vent 2017-05-26 18.00

4.96%

22.40 14.90
Funny Software 2017-05-30 8.20

3.14%

9.78 4.95
Funworld Tour 2017-05-26 4.09

4.87%

Future Consumer 2017-05-26 31.50

3.11%

35.85 18.10
Future Ent 2017-05-19 29.60

2.6%

33.75 14.20
Future Life 2017-05-15 293.55

2.96%

322.00 104.20
Future Market 2017-05-22 75.40

2.38%

93.95 17.60
Future Retail 2017-05-09 324.60

3.71%

399.00 116.10
Future Retail 2017-05-23 324.60

3.71%

399.00 116.10
Futuristic Sec 2017-05-30 10.64

0%

18.75 10.64
Futuristic Sol 2017-04-27 50.80

1.7%

75.00 37.00
G-Tech Info 2017-05-29 2.45

-1.21%

5.20 2.45
Gabriel India 2017-05-15 128.65

-0.23%

133.25 85.00
Gagan Gases 2017-05-30 5.60

4.28%

9.25 4.76
GAIL 2017-05-22 401.35

-0.01%

534.40 269.25
Gajanan Sec 2017-05-30 10.26

0%

24.95 9.78
Gajra Bevel Gea 2017-05-30 2.36

4.89%

4.10 1.99
Gala Print City 2017-05-10 107.25

-1.24%

109.05 31.20
Galada Telecom 2017-05-27 7.78

4.99%

25.90 6.55
Galaxy Agrico 2017-05-30 33.95

4.14%

33.95 17.10
Galaxy Bearings 2017-05-26 17.56

3.6%

17.56 5.52
Galaxy Ent 2017-05-22 20.90

4.24%

26.90 13.00
Gallantt Ispat 2017-05-04 214.00

2.42%

625.00 208.00
Gallantt Metal 2017-05-04 40.00

0.25%

55.00 32.00
Gallops Ent 2017-05-30 6.53

-4.95%

Gandhi Spl Tube 2017-05-16 336.00

1.1%

365.25 219.60
Ganesh Benzo 2017-05-30 38.90

0.13%

50.95 18.65
Ganesha Ecosph 2017-05-22 295.00

0.19%

335.05 147.05
Ganga Papers 2017-05-30 10.51

5%

23.25 9.53
Gangotri Textil 2017-05-13 1.27

0%

1.61 0.73
Ganon Trading 2017-05-30 3.15

0%

3.15 1.88
Garbi Finvest 2017-05-30 20.60

0%

24.70 10.00
Garodia Chemica 2017-05-05 28.95

0%

45.60 28.95
Garuda Clays 2017-05-29 29.40

0%

33.00 19.10
Garware Marine 2017-05-11 7.41

-4.88%

20.70 7.07
Garware Poly 2017-05-25 127.50

4.72%

158.45 92.05
Garware Wall 2017-05-24 780.00

-0.47%

849.95 335.25
Gateway Distri 2017-05-18 243.20

1.29%

325.00 208.85
Gati 2017-05-06 124.75

0.89%

189.45 107.10
Gaurav Mercant 2017-05-29 21.65

0%

21.65 11.14
Gayatri Bio 2017-05-18 15.00

-3.23%

23.40 9.80
Gayatri Sugars 2017-05-27 10.19

1.49%

13.68 6.40
GCM Capital 2017-05-11 2.49

-0.4%

30.35 2.38
GCM Capital 2017-05-30 2.49

-0.4%

30.35 2.38
GCM Commodity 2017-05-09 3.80

8.88%

4.00 1.95
GCM Securities 2017-05-09 14.65

-1.68%

17.45 14.65
GDL Leasing 2017-05-29 7.57

4.99%

GE Power India 2017-05-29 659.75

3.8%

693.35 440.50
GE Shipping 2017-05-05 396.10

-1.15%

477.00 296.60
GE T&D India 2017-05-24 359.90

-0.57%

384.00 277.05
GEE 2017-05-27 62.95

2.86%

67.50 32.00
GeeCee Ventures 2017-05-18 129.85

2.04%

219.95 108.80
Geefcee Fin 2017-05-10 15.69

3.22%

32.00 13.00
Geep Industrial 2017-05-30 168.05

5%

206.90 98.80
Geetanjali Cred 2017-05-30 4.33

-4.84%

24.00 3.60
Gem Spinners 2017-05-18 2.60

0%

2.62 2.28
Gemini Comm 2017-04-15 1.89

-4.55%

3.23 1.50
Gennex Labs 2017-05-30 5.52

9.96%

8.89 4.11
Genomic Valley 2017-05-29 10.00

0%

10.00 10.00
Genus Paper 2017-05-26 5.34

2.5%

7.54 3.63
Genus Power 2017-05-23 41.65

4.78%

54.50 32.70
Geojit Fin 2017-05-26 78.55

4.8%

81.90 34.00
GFL Financials 2017-05-26 4.03

-1.95%

6.39 4.03
GG Auto Gears 2017-05-26 4.90

3.81%

GG Dandekar 2017-05-09 56.00

1.08%

62.00 48.00
GIC Housing Fin 2017-04-26 529.85

1.67%

593.40 250.90
Gillanders Arbu 2017-05-29 71.00

3.27%

85.30 53.10
Gillette India 2017-05-06 4704.90

0.87%

5069.95 4025.00
Gini Silk Mills 2017-05-27 391.00

5.09%

505.00 251.10
Ginni Filaments 2017-05-12 39.95

4.17%

48.00 18.70
Girdhari Sugar 2017-05-29 9.00

-2.28%

16.92 7.60
Gita Renewable 2017-05-30 10.71

5%

22.05 10.00
Gitanjali Gems 2017-05-30 64.15

3.72%

93.60 34.00
GK Consultants 2017-05-26 7.50

4.9%

10.45 4.52
GKB Ophthalmics 2017-05-29 127.00

-4.51%

183.90 62.15
GKW 2017-05-19 6.15

0.33%

Glance Fin 2017-04-29 19.90

-1.97%

53.50 19.90
GlaxoSmith Con 2017-05-11 5320.45

1.59%

6584.20 4650.00
GlaxoSmithKline 2017-05-19 2361.15

-0.32%

3603.00 2352.90
Glenmark 2017-05-11 620.55

1.41%

993.00 608.50
Global Cap Mkts 2017-05-11 5.59

-4.93%

9.21 3.16
Global Educatio 2017-05-22 264.00

-1.57%

347.50 150.00
Global Infra 2017-05-25 9.85

-0.1%

10.07 8.75
Global Land 2017-05-24 1.70

0%

2.55 1.70
Global Vectra 2017-05-24 128.80

5.36%

139.00 62.40
Globe Commercia 2017-05-30 10.00

0%

10.00 10.00
Globus Corp 2017-05-11 0.12

0%

0.34 0.09
Globus Spirits 2017-05-19 63.70

0.55%

115.90 57.75
Gloster 2017-05-12 524.00

2.43%

623.50 200.60
GM Breweries 2017-04-06 421.50

0.24%

719.90 402.50
GMM Pfaudler 2017-05-12 560.00

1.84%

625.00 286.00
GNA Axles 2017-05-05 212.80

2.09%

275.55 171.10
GNFC 2017-05-29 290.40

5.64%

322.95 124.55
Goa Carbon 2017-04-11 141.75

5.16%

158.60 76.35
GOCL Corp 2017-05-29 416.95

1.39%

469.00 153.00
Godavari Drugs 2017-05-30 40.10

1.65%

54.90 34.00
Godfrey Phillip 2017-05-30 1226.85

1.25%

1542.00 807.15
Godrej Consumer 2017-05-09 1831.35

2.14%

1956.20 1285.55
Godrej Ind 2017-05-22 593.45

1.64%

596.55 339.85
Godrej Prop 2017-05-04 502.20

1.02%

585.05 285.00
Gokak Textiles 2017-05-26 43.30

0.58%

60.00 41.00
Gokaldas Export 2017-05-19 77.60

4.94%

132.50 48.00
Gokaldas Export 2017-04-07 77.60

4.94%

132.50 48.00
Gokul Agro 2017-05-05 30.65

3.03%

34.40 12.00
Gokul Refoils 2017-05-25 28.20

4.83%

34.00 12.20
Golconda Engine 2017-05-03 0.00

0%

Gold Coin Healt 2017-05-25 16.50

4.76%

17.63 9.06
Gold Line 2017-05-30 16.15

0%

312.20 14.95
Goldcrest Fin 2017-05-29 43.15

4.99%

49.05 30.70
Golden Capital 2017-05-29 30.50

-4.84%

45.00 17.00
Golden Crest Ed 2017-05-24 15.17

0%

15.17 10.00
Golden Goenka 2017-05-24 6.60

3.13%

9.28 3.00
Golden Legend 2017-05-26 109.80

0%

356.00 109.30
Golden Tobacco 2017-05-29 62.20

-2.81%

86.05 37.35
Goldiam Inter 2017-05-26 85.50

1.79%

99.30 51.00
Goldstone Infra 2017-05-27 84.95

4.94%

106.85 17.10
Goldstone Tech 2017-05-25 13.15

4.78%

18.55 5.59
Golechha Global 2017-05-29 6.26

0%

13.02 5.65
Golkonda Alum 2017-05-29 3.62

-4.74%

5.08 2.90
Golkunda Diamon 2017-05-30 25.15

1.41%

28.50 16.00
Gontermann 2017-05-25 7.40

-1.33%

8.80 5.87
Good Luck 2017-05-29 84.55

1.38%

134.40 78.10
Goodricke Group 2017-05-23 247.85

4.53%

306.75 149.50
Goodyear 2017-05-26 814.15

-1.6%

944.65 499.00
Gopal Iron 2017-05-30 8.03

-4.97%

17.30 8.03
Gopala Poly 2017-05-22 59.00

1.9%

72.50 19.10
Gorani Ind 2017-05-30 15.60

-0.19%

16.75 8.45
Gothi Plascon 2017-05-10 12.80

0.79%

15.39 6.35
Govind Rubber 2017-05-30 32.35

7.3%

40.20 16.10
Gowra Leasing 2017-05-29 27.00

4.05%

28.40 13.22
Goyal Associate 2017-05-29 0.68

4.62%

GP Petroleums 2017-05-25 87.00

-2.3%

103.60 54.75
GPT Infra 2017-05-23 252.00

0.1%

299.85 192.05
Grand Foundry 2017-05-29 0.85

-22.73%

Grandeur Prod 2017-05-30 30.50

0%

30.50 12.50
Granules India 2017-05-11 136.00

-0.33%

157.00 91.45
Graphic Charts 2017-05-02 1.75

-23.91%

Graphite India 2017-05-18 114.10

3.02%

137.25 70.10
Grasim 2017-05-16 1110.00

1.41%

5348.50 781.80
Grasim 2017-05-19 1110.00

1.41%

5348.50 781.80
Gratex Ind 2017-05-29 10.00

2.04%

11.65 8.15
Grauer and Weil 2017-05-30 40.85

2.9%

46.50 25.60
Graviss Hosp 2017-05-02 16.10

-2.42%

26.40 16.10
Gravita India 2017-05-15 82.90

2.6%

89.05 16.00
Gravity India 2017-05-29 2.95

-4.53%

5.34 2.20
Greaves Cotton 2017-05-04 158.00

4.02%

178.00 115.20
Greencrest Fin 2017-05-29 61.75

0%

63.95 61.40
Greenlam Ind 2017-05-25 776.00

4.86%

865.00 500.00
Greenply Ind 2017-05-29 291.95

0.88%

309.00 205.00
Greycells Edu 2017-05-15 32.00

3.23%

41.65 27.35
Grindwell Norto 2017-05-23 385.70

-0.05%

403.55 305.55
Gromo Trade 2017-05-29 480.00

0%

656.00 15.03
Grovy India 2017-05-30 24.05

-4.94%

42.35 24.05
GRP 2017-05-30 1730.05

-1.42%

1802.00 990.25
GRUH Finance 2017-04-17 395.05

0.28%

436.00 261.05
GS Auto 2017-05-30 13.20

4.27%

19.45 12.00
GSFC 2017-05-29 124.85

1.92%

148.40 67.00
GSL Nova Petro 2017-05-30 2.15

0%

2.43 0.41
GSL Securities 2017-05-30 1.28

-4.48%

1.50 1.17
GSS Infotech 2017-05-29 23.95

0.63%

38.40 20.05
GTL 2017-04-27 15.00

3.45%

24.60 10.50
GTL Infra 2017-04-27 5.00

-0.99%

7.24 1.63
GTN Industries 2017-05-26 19.00

7.34%

26.25 11.50
GTN Textiles 2017-05-18 19.85

-0.75%

26.00 9.10
GTV Engineering 2017-05-26 25.65

-5%

33.40 16.70
Gufic Bio 2017-05-29 67.40

3.22%

77.40 33.30
Guj Amb Exports 2017-05-13 134.15

2.17%

146.95 51.30
Guj Borosil 2017-05-03 84.75

2.11%

120.00 66.55
Guj Carbon 2017-05-29 1.26

5%

1.68 0.60
Guj Containers 2017-05-27 11.58

0%

14.45 9.06
Guj Cotex 2017-05-27 3.89

4.85%

5.25 3.71
Guj Craft Ind 2017-05-30 30.35

-4.86%

38.45 15.20
Guj Flourochem 2017-05-29 689.60

1.91%

816.00 451.00
Guj Foils 2017-05-29 20.90

-2.34%

39.80 18.50
Guj Heavy Chem 2017-05-20 247.35

0.73%

298.80 156.50
Guj Hotels 2017-04-22 139.25

0.04%

155.00 115.00
Guj Ind Power 2017-05-18 106.10

0.9%

116.50 82.60
Guj Intrux 2017-05-25 64.05

0.08%

74.25 39.40
Guj Investa 2017-05-29 3.61

0%

8.40 3.61
Guj Lease Fin 2017-05-17 2.84

4.8%

5.35 1.28
Guj Meditech 2017-05-31 4.55

4.6%

4.63 1.01
Guj Mineral 2017-05-09 134.45

-0.11%

145.00 65.20
Guj Petrosynth 2017-05-15 19.95

-5%

34.45 14.60
Guj Poly AVX 2017-05-29 15.40

4.76%

16.90 7.25
Guj Raffia Ind 2017-05-27 22.80

-3.39%

33.95 7.40
Guj Sidhee Cem 2017-05-24 27.80

-0.18%

36.25 22.50
Guj Stat Fin 2017-05-26 3.24

-4.99%

3.90 2.49
Guj State Petro 2017-05-25 170.30

-1.99%

204.00 119.00
Guj Themis 2017-05-10 44.75

0.34%

64.50 42.35
Guj Toolroom 2017-05-24 14.95

4.91%

29.95 7.65
Gujarat Apollo 2017-05-30 171.15

-0.49%

180.60 118.55
Gujarat Bitumen 2017-04-26 28.80

0.17%

37.20 18.70
Gujarat Gas 2017-05-24 750.00

-1.7%

880.00 487.10
Gujarat Natural 2017-05-25 30.70

0.82%

74.40 29.80
Gujarat Pipavav 2017-05-11 149.20

0.98%

197.35 121.20
Gujchem Distill 2017-05-30 351.00

-0.51%

352.80 114.10
Gulf Oil Lubric 2017-05-14 788.25

0.13%

805.00 511.00
Gulshan Chem 2017-05-26 2.95

0%

5.65 2.85
Gulshan Poly 2017-05-27 81.20

-0.06%

102.10 71.20
GV Films 2017-05-15 0.60

-1.64%

1.20 0.59
GVK Power 2017-05-24 5.52

2.41%

7.70 4.13
Gyan Developers 2017-05-30 6.59

0%

11.34 5.99
Gyscoal Alloys 2017-05-29 7.10

0.71%

124.00 6.64
H K Trade Intl 2017-05-13 16.40

0%

18.00 14.50
Haldyn Glass 2017-05-24 39.35

0.51%

50.80 24.00
Hardcastle 2017-05-29 282.85

-3.94%

329.00 266.00
Harita Seating 2017-05-18 697.00

0.72%

790.00 492.05
Hariyana Ship 2017-05-30 72.50

1.75%

102.35 52.30
Harmony Capital 2017-05-17 5.69

0%

5.69 5.42
Haryana Capfin 2017-05-26 28.50

4.97%

33.00 15.40
Haryana Leather 2017-05-22 44.50

-1%

50.45 27.45
Hathway Bhawani 2017-05-23 4.36

-4.8%

6.39 3.16
Hathway Cable 2017-05-30 40.60

1.88%

49.45 24.00
Hatsun Agro 2017-04-27 589.20

-0.69%

680.00 300.00
Havells India 2017-05-12 471.40

2.57%

525.40 303.60
Havells India 2017-05-11 471.40

2.57%

525.40 303.60
Hazoor 2017-05-30 1.02

4.08%

1.02 0.43
HB Estate Dev 2017-05-29 24.12

-1.83%

24.57 7.33
HB Leasing 2017-05-26 2.20

4.76%

3.20 1.51
HB Portfolio 2017-05-29 27.00

0.19%

29.90 12.12
Hb Stockhol 2017-05-26 26.35

-1.5%

30.75 7.30
HBL Power 2017-05-26 45.65

6.16%

51.35 29.70
HCL Tech 2017-05-11 859.25

0.05%

889.65 708.00
HDFC 2017-05-04 1547.85

0.61%

1589.85 1183.00
HDFC Bank 2017-04-21 1625.70

0.53%

1631.50 1141.00
Healthcare Glob 2017-05-24 252.50

-0.1%

289.00 167.00
Healthfore Tech 2017-05-18 25.55

-7.09%

33.00 19.10
Heera Ispat 2017-05-30 2.11

-4.95%

3.15 2.11
HEG 2017-05-30 291.65

20%

327.30 144.10
Heidelberg Cem 2017-05-25 129.55

3.89%

150.55 94.25
Helpage Fin 2017-05-29 12.50

0%

12.50 10.00
Hemkunta Ind 2017-05-27 7.40

-3.9%

Hemo Organic 2017-05-29 22.50

1.12%

23.00 10.31
Hercules Hoists 2017-05-30 159.00

3.85%

196.00 132.00
Heritage Foods 2017-05-25 1129.70

1.4%

1203.15 496.90
Hero Motocorp 2017-05-10 3616.10

0.01%

3739.90 2844.40
Hester Bio 2017-05-08 848.00

2.21%

965.00 611.00
Hexa Tradex 2017-05-29 19.80

10%

24.00 12.25
Hexaware Tech 2017-04-24 252.10

0%

261.00 178.10
HFCL 2017-05-10 13.50

2.66%

20.25 11.09
HICS Cements 2017-05-08 1.20

9.09%

High Energy 2017-05-29 230.00

6.28%

334.50 120.20
High Ground Ent 2017-05-30 25.00

-1.19%

58.55 21.00
High Street Fil 2017-05-29 16.30

-4.96%

30.85 16.30
Hikal 2017-05-10 208.40

0.39%

256.10 142.60
HIL 2017-04-27 796.65

5.94%

888.00 506.10
Hilton Metal 2017-05-26 23.00

2.68%

32.25 14.50
Him Fibres 2017-05-30 8.90

-3.26%

28.80 8.62
Himadri Special 2017-05-10 61.35

1.57%

67.70 19.30
Himalaya Granit 2017-05-30 41.45

0%

41.45 17.00
Himalya Intl 2017-05-19 31.45

0.8%

42.90 7.20
Himatsingka Sei 2017-05-23 356.25

5.67%

384.50 213.10
Hind Adhesives 2017-05-30 69.70

-1.13%

92.00 29.65
Hind Aluminium 2017-05-30 93.50

3.89%

152.00 76.00
Hind Appliances 2017-05-30 2.10

-47.5%

Hind BioScience 2017-05-30 1.44

4.35%

2.60 1.37
Hind Composites 2017-05-23 692.80

0.7%

2408.00 645.00
Hind Constr 2017-05-04 42.65

2.9%

48.00 18.35
Hind Copper 2017-05-17 64.75

2.86%

73.60 43.05
Hind Flurocarbo 2017-05-15 11.70

-4.88%

20.00 6.17
Hind Hardy 2017-05-19 112.10

-5%

132.00 83.10
Hind Industries 2017-05-25 10.80

0%

26.45 10.80
Hind Motors 2017-05-29 8.46

3.8%

12.80 4.51
Hind Nat Glass 2017-05-15 91.00

0%

154.80 77.00
Hind Org Chem 2017-05-29 29.00

3.94%

35.40 14.70
Hind Rectifiers 2017-05-26 89.10

-2.09%

113.60 62.00
Hind Securities 2017-05-29 4.36

0%

19.50 4.36
Hind Syntex 2017-05-27 10.00

-4.85%

20.01 8.30
Hind Tin Works 2017-05-27 68.05

-1.73%

84.45 49.90
Hind Wires 2017-05-29 53.35

4.92%

58.00 27.00
Hind Zinc 2017-04-20 241.55

2.96%

333.40 163.35
Hindalco 2017-05-30 198.55

4.72%

203.85 87.70
Hindoostan Mill 2017-05-09 365.05

2.54%

479.00 322.05
Hinduja Global 2017-05-22 535.00

1.11%

637.90 387.45
Hinduja Venture 2017-05-12 462.25

0.76%

600.70 391.00
Hindustan Housi 2017-05-29 31.35

4.85%

Hindustan Media 2017-05-18 275.65

-1.04%

313.50 252.75
Hindustan Udyog 2017-05-30 3.10

0%

Hindusthan Urba 2017-05-15 700.00

-2.78%

1470.00 10.00
Hipolin 2017-05-26 42.00

-4.55%

60.95 33.00
Hira Auto 2017-05-30 12.00

-1.64%

Hisar Metal 2017-05-29 42.00

2.31%

55.35 18.00
Hisar Spinning 2017-05-30 8.26

-4.95%

10.65 5.69
Hit Kit Global 2017-05-23 0.27

0%

0.61 0.19
Hitech Plast 2017-05-09 205.00

3.59%

235.80 140.80
Hittco Prec 2017-05-31 6.15

0%

7.32 2.65
HOEC 2017-04-18 75.00

1.21%

89.30 33.20
Honda Siel 2017-05-15 1367.95

0.3%

1750.00 1160.00
Honeywell Autom 2017-05-25 11169.95

1.72%

11666.00 8021.00
Horizon Infra 2017-05-30 126.05

0%

126.85 29.45
Hotel Leela 2017-05-25 23.95

-2.24%

27.25 15.00
HOV Services 2017-05-29 321.80

-0.69%

350.50 82.10
Howard Hotels 2017-05-29 9.21

-4.95%

11.23 5.84
HP Cotton 2017-05-29 38.85

7.62%

57.55 33.55
HPC Bio 2017-05-27 47.60

-1.96%

50.50 41.00
HPCL 2017-05-26 567.45

11.43%

1328.95 390.00
HPL Electric & 2017-05-22 126.20

3.32%

202.00 74.20
HRB Floricultur 2017-05-22 9.00

-37.93%

HS India 2017-05-30 8.70

4.69%

11.44 4.03
HT Media 2017-05-19 81.85

1.05%

96.30 69.50
Hubtown 2017-05-29 147.65

-0.37%

173.00 81.55
Huhtamaki PPL 2017-04-20 241.00

0.71%

327.00 227.00
Huhtamaki PPL 2017-05-12 241.00

0.71%

327.00 227.00
HUL 2017-05-17 1040.70

-0.24%

1049.80 782.95
Hypersoft Techn 2017-05-27 10.00

0%

13.12 8.54
IAG Company 2017-05-30 4.59

2.46%

IB Infotech Ent 2017-05-30 17.20

-4.97%

31.10 16.60
ICDS 2017-05-30 42.55

0%

ICICI Bank 2017-05-03 321.65

1.28%

323.30 221.35
ICICI Prudentia 2017-04-25 400.30

0.1%

423.35 273.65
ICRA 2017-05-11 4070.00

0.5%

4518.00 3520.05
ICSA 2017-05-30 2.73

3.02%

4.00 2.06
IDBI Bank 2017-05-18 62.70

1.13%

86.50 60.40
Idea Cellular 2017-05-13 79.65

0.31%

123.75 66.00
IDFC 2017-04-28 59.20

2.78%

71.20 46.60
IDFC Bank 2017-04-25 58.50

1.65%

83.45 44.15
IEC Education 2017-05-30 4.30

-3.15%

4.44 2.39
IFB Agro 2017-05-17 406.75

-0.31%

496.90 327.20
IFB Industries 2017-05-26 635.50

1.03%

695.00 310.50
IFCI 2017-05-19 26.20

0.19%

33.40 21.30
IFGL Refractory 2017-05-06 242.00

7.36%

255.30 100.60
IFL Enterprises 2017-05-30 10.00

0%

20.05 10.00
IG Petro 2017-05-03 386.60

-0.9%

440.00 124.10
Igarashi Motors 2017-05-11 841.55

0.53%

948.00 593.00
IGC Foils 2017-05-16 30.25

4.49%

30.35 12.50
IGL 2017-05-27 1026.65

4.1%

1084.00 555.50
IGL 2017-04-27 1026.65

4.1%

1084.00 555.50
IIFL Holdings 2017-05-04 495.85

2.78%

525.50 196.15
IITL Projects 2017-05-29 31.75

2.09%

33.50 23.15
IKF Tech 2017-05-27 0.66

-1.49%

1.06 0.60
ILandFS 2017-05-29 16.85

5.31%

19.55 12.95
ILandFS Trans 2017-05-29 105.40

2.58%

124.80 65.85
IM+ Capitals 2017-05-26 61.40

-4.44%

67.90 24.15
IMC Finance 2017-05-30 29.60

2860%

IMP Powers 2017-05-20 102.00

0%

118.80 75.40
Inani Marbles 2017-05-30 38.00

0%

61.00 34.30
Incap 2017-05-29 32.50

-4.97%

47.15 24.05
Inceptum Ent 2017-05-27 10.39

0%

127.00 7.35
Incon Engineers 2017-05-29 8.22

0%

12.91 4.30
Ind & Prud Invt 2017-05-05 1275.00

5.06%

4449.00 960.00
Ind Bank Housin 2017-05-24 39.55

0%

39.55 7.66
Ind Motor Parts 2017-05-26 795.35

0.8%

995.00 670.00
IND Renewable 2017-05-29 1.51

-1.31%

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

0%

27.00 21.00
Ind-Swift 2017-05-30 6.84

2.86%

11.84 3.85
Ind-Swift Labs 2017-05-23 39.15

-1.14%

47.90 32.50
Indag Rubber 2017-05-05 208.25

2.31%

235.00 158.00
Indbank Merchan 2017-05-24 16.90

3.68%

22.10 6.30
Indergiri Fin 2017-05-29 5.23

0%

6.30 5.23
India Cements 2017-05-27 198.65

0.68%

226.00 86.00
India Finsec 2017-05-29 9.32

1.75%

19.15 6.00
India Gelatine 2017-05-27 112.75

0.8%

113.50 58.00
India Gelatine 2017-04-08 112.75

0.8%

113.50 58.00
India Glycols 2017-05-16 188.65

2.17%

197.70 79.05
India Home Loan 2017-05-29 135.05

-0.04%

160.00 36.25
India Infra 2017-05-30 18.05

0%

144.90 17.15
India Lease Dev 2017-05-29 6.34

4.97%

13.65 5.05
India Nippon 2017-05-18 611.05

-0.59%

728.40 375.00
India Radia 2017-05-29 1.60

-23.81%

India Steel 2017-05-30 3.90

4%

5.70 2.20
Indiabulls Hsg 2017-04-24 1084.30

3.67%

1135.00 616.05
Indiabulls Real 2017-04-27 163.20

2.19%

179.00 57.05
Indiabulls Vent 2017-04-27 141.35

4.09%

152.00 18.05
Indian Acrylics 2017-05-30 17.20

-0.58%

24.80 12.00
Indian Bank 2017-04-24 325.95

-1.73%

364.80 88.60
Indian Bank 2017-04-25 325.95

-1.73%

364.80 88.60
Indian Bright 2017-05-15 18.35

0%

34.65 18.35
Indian Bright 2017-05-11 18.35

0%

34.65 18.35
Indian Card 2017-05-26 195.60

0.49%

277.90 192.00
Indian Extract 2017-05-23 18.65

0%

21.60 14.15
Indian Hotels 2017-05-26 137.40

0.77%

145.65 88.80
Indian Hume 2017-05-18 424.00

2.27%

907.90 160.50
Indian Infotech 2017-05-30 0.20

5.26%

0.34 0.12
Indian Metals 2017-05-18 431.95

5%

823.00 118.15
Indian Terrain 2017-05-26 198.30

3.5%

218.00 125.00
Indian Toners 2017-05-20 192.00

-0.08%

196.95 117.05
IndiaNivesh 2017-05-30 41.05

-0.61%

47.50 36.00
Inditrade Capit 2017-05-25 36.70

2.09%

48.85 26.80
Indo Amines 2017-05-27 77.50

1.31%

96.50 38.00
Indo Asian Fin 2017-05-29 3.33

-4.86%

3.75 2.25
Indo Borax 2017-05-30 294.00

1.38%

401.00 211.50
Indo Cotspin 2017-05-12 11.93

0%

17.30 9.57
Indo Count 2017-05-15 173.75

1.08%

209.90 134.60
Indo Credit Cap 2017-05-11 1.20

-4.76%

Indo Euro 2017-05-30 6.89

0%

8.77 6.65
Indo Gulf Inds 2017-05-20 1.25

-24.24%

Indo Rama Synth 2017-05-18 31.25

0.48%

42.60 27.05
Indo Tech Trans 2017-05-17 211.85

5.93%

297.95 178.00
Indo Thai Secu 2017-05-06 38.05

5.4%

40.15 17.10
Indo-City 2017-05-29 2.97

4.95%

3.80 1.99
Indo-National 2017-05-26 940.00

4.01%

1193.80 732.00
Indoco Remedies 2017-05-26 197.05

2.66%

360.35 187.50
Indokem 2017-05-10 30.80

0%

38.90 5.25
Indosolar 2017-05-27 9.63

-3.22%

12.05 5.72
Indovation Tech 2017-05-13 14.30

2.07%

69.80 12.60
Indowind Energy 2017-05-23 4.64

4.98%

5.35 3.32
Indraprastha 2017-05-26 53.90

1.7%

64.30 45.00
Indrayani Biot 2017-05-27 8.26

-1.9%

9.43 4.15
Indsil Hydro 2017-05-29 86.50

4.98%

98.40 30.15
Indu Nissan 2017-05-26 1.00

0%

Inducto Stl 2017-05-30 25.55

-3.58%

37.25 18.50
Indus Fila 2017-05-30 1.27

0%

4.50 1.27
Indus Finance 2017-04-29 20.00

-9.91%

23.15 8.56
IndusInd Bank 2017-04-19 1478.75

1.11%

1484.90 1037.85
Industrial Inv 2017-05-30 75.00

-2.66%

99.30 55.10
INEOS Styro 2017-05-26 749.65

3.25%

787.70 538.00
Inertia Steel 2017-05-26 0.00

0%

Infinite Comp 2017-05-23 212.00

-1.9%

277.00 189.65
Info Edge 2017-05-29 869.55

1.98%

1012.00 732.00
Infomedia Press 2017-04-15 4.20

-2.55%

7.10 3.91
Infosys 2017-04-13 996.20

1.46%

1278.00 900.30
Infra Industrie 2017-05-29 7.23

-4.87%

9.78 5.15
Infronics Syst 2017-05-30 7.40

4.96%

10.89 6.95
Ingersoll Rand 2017-05-23 796.90

0.64%

940.00 621.50
Innovassynth 2017-05-29 12.70

-3.79%

17.20 5.02
Innovation Soft 2017-05-26 0.90

0%

1.10 0.84
Innoventive Ind 2017-05-17 4.20

0%

13.49 3.56
Innoventive Ind 2017-05-15 4.20

0%

13.49 3.56
INOX Leisure 2017-05-02 293.85

1.28%

305.85 192.05
Inox Wind 2017-05-12 140.90

3.68%

253.00 131.60
Insecticides 2017-05-27 623.90

4.31%

703.80 411.50
Insilco 2017-05-16 23.65

0.42%

33.65 20.25
Insta Finance 2017-05-26 4.67

0%

16.05 2.99
Intec Capital 2017-05-26 45.80

4.81%

67.00 38.05
Integ Fin Serv 2017-05-29 23.55

4.67%

31.95 18.05
Integ Proteins 2017-05-25 2.13

-4.91%

2.24 2.13
Integra Engg 2017-05-11 54.45

-0.82%

59.50 26.10
Integra Switchg 2017-05-26 4.31

4.87%

Integra Telecom 2017-05-29 47.50

-5%

52.50 46.80
Integrated Cap 2017-04-14 3.90

0%

4.09 1.15
Integrated Tech 2017-05-29 1.53

0%

1.64 1.18
Intellect Desig 2017-05-03 121.15

2.32%

233.00 107.75
Intellivate Cap 2017-05-30 9.75

-1.52%

55.00 9.75
Inter Globe Fin 2017-05-29 38.00

-4.88%

41.25 11.45
Inter State Oil 2017-05-29 15.05

-2.53%

17.74 5.73
Interads Export 2017-05-23 5.49

4.97%

8.25 5.23
Interface Fin 2017-05-30 0.18

0%

0.56 0.14
Interglobe Avi 2017-05-09 1090.95

1.61%

1170.00 790.00
Interworld 2017-05-29 0.15

0%

0.16 0.13
Intl Combustion 2017-05-12 660.00

-0.75%

736.00 226.60
Intl Conveyor 2017-05-30 24.75

5.32%

28.90 14.75
Intl Data Mgmt 2017-05-30 19.95

0%

23.15 19.05
Intl Hsg Fin 2017-05-25 8.71

4.94%

8.85 7.60
Intl Paper APPM 2017-04-25 310.35

1.59%

376.00 272.00
Intl Travel 2017-04-22 223.15

0.5%

243.25 167.20
Intrasoft Tech 2017-05-24 334.65

-0.87%

584.40 306.00
Inventure Grow 2017-05-22 12.58

0.24%

27.50 12.00
Invest and Prec 2017-05-23 244.00

4.86%

274.00 137.00
IOB 2017-05-17 25.85

0.39%

32.25 21.10
IOC 2017-05-25 426.35

-2.82%

667.20 281.70
IOL Chemicals 2017-05-27 60.25

9.95%

155.95 54.00
Ion Exchange 2017-05-23 463.05

5%

463.05 254.00
IP Rings 2017-05-25 146.50

4.31%

283.95 80.85
Ipca Labs 2017-05-28 501.10

2.67%

656.00 402.00
IRB Infra 2017-05-30 226.95

1%

272.40 177.50
Iris Mediaworks 2017-05-29 17.10

0.88%

18.50 9.48
Ishaan Infrastr 2017-05-15 10.00

1.01%

28.45 9.75
Ishaan Infrastr 2017-05-30 10.00

1.01%

28.45 9.75
Ishan Dyes 2017-05-02 43.70

0%

100.40 22.00
Ishita Drugs 2017-05-30 23.00

1.1%

23.55 11.95
ISL Consulting 2017-05-26 10.17

1.9%

ISMT 2017-05-30 11.68

5.32%

16.35 7.15
Iswarshakti 2017-05-26 3.19

4.93%

ITC 2017-05-26 308.65

2.99%

313.40 178.76
ITD Cementation 2017-05-11 180.00

2.13%

193.35 118.10
ITL Industries 2017-05-30 67.60

0.52%

81.00 35.40
IVP 2017-05-23 145.00

3.94%

187.55 74.00
IVRCL 2017-05-30 4.50

0.45%

6.80 3.75
Iykot Hitech 2017-05-12 7.61

0%

7.61 2.47
J J Finance 2017-05-29 13.25

-3.85%

15.00 13.25
J J Finance 2017-05-22 13.25

-3.85%

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

0%

3.15 3.00
J. K. Cement 2017-05-13 1086.10

-0.81%

1194.95 573.75
Jackson Invt 2017-05-11 3.95

-1.99%

12.08 3.69
Jagatjit Ind 2017-05-30 48.60

-4.99%

83.85 47.50
Jagdamba Polyme 2017-05-30 730.00

-0.16%

893.55 346.25
JagranPrakashan 2017-05-29 178.50

0.48%

213.00 162.60
Jagson Airlines 2017-05-29 4.74

4.87%

5.77 1.33
Jagsonpal Fin 2017-05-27 2.00

-4.76%

3.26 1.81
Jai Balaji Ind 2017-05-30 17.35

4.83%

24.65 6.20
Jai Corp 2017-05-30 78.75

3.41%

92.20 52.30
Jai Mata Glass 2017-05-29 0.20

5.26%

0.21 0.19
Jaidka Foods 2017-05-27 1.95

-15.22%

Jain Irrigation 2017-05-24 98.65

2.07%

119.80 63.55
Jain Marmo Ind 2017-05-30 14.00

0%

14.70 13.74
Jain Studios 2017-05-19 5.00

4.82%

7.90 4.28
Jaipan Inds 2017-05-30 24.60

-4.28%

29.50 9.01
Jaiprakash Asso 2017-05-29 12.65

10.58%

16.80 5.30
Jaiprakash Pow 2017-05-29 4.45

4.95%

6.96 3.60
Jam Shri Ranjit 2017-05-10 22.60

0.22%

32.30 19.55
James Hotels 2017-05-30 20.90

0.97%

37.55 17.15
James Warren 2017-05-29 125.00

-0.04%

165.80 115.20
Jamna Auto 2017-05-20 238.60

2.76%

249.70 145.00
Jarigold Text 2017-05-20 42.20

0%

42.20 23.70
Jasch Ind 2017-05-27 69.00

6.56%

86.00 33.60
Jay BharatMarut 2017-04-19 583.20

0.38%

657.30 138.10
Jay Ushin 2017-05-30 390.00

2.63%

418.75 173.00
Jayabharat Cred 2017-05-27 8.03

0%

9.55 4.90
Jayant Agro-Org 2017-05-06 931.00

3.88%

1019.00 181.10
Jayaswal Neco 2017-05-26 10.51

0.38%

11.49 6.36
Jaybharat Text 2017-05-26 21.00

0%

25.00 20.60
Jaykay Enter 2017-05-18 9.55

0.1%

10.55 3.34
Jaypee Infra 2017-05-27 12.30

2.93%

15.65 5.34
Jayshree Chem 2017-05-27 12.65

0.4%

17.79 6.72
Jayshree Tea 2017-05-08 98.25

1.66%

123.20 76.15
Jaysynth Dyestu 2017-05-30 77.00

-1.41%

102.00 66.00
JB Chemicals 2017-05-23 334.20

1.26%

403.60 231.00
JBF Industries 2017-05-30 274.20

3.24%

304.50 185.90
JD Orgochem 2017-05-25 4.29

0%

7.03 3.32
Jeet Machine 2017-05-20 0.68

-87.17%

Jeevan Scient 2017-05-30 35.50

4.87%

56.00 23.05
Jenburkt Pharma 2017-05-30 416.00

1.49%

572.50 340.10
Jet Airways 2017-05-30 482.30

3.01%

642.00 332.40
Jet Infra 2017-05-11 137.50

0%

146.30 133.00
Jetking Info 2017-05-30 45.00

0%

66.20 36.00
Jhaveri Credits 2017-05-30 7.51

0%

7.90 3.94
JHS Svendgaard 2017-05-23 53.35

4.92%

62.10 27.00
JIK Industries 2017-05-16 0.53

3.92%

0.97 0.49
Jindal (Hisar) 2017-05-15 130.15

1.96%

156.15 34.00
Jindal Capital 2017-05-30 4.75

0%

7.75 4.22
Jindal Cotex 2017-05-30 12.87

1.02%

24.35 8.01
Jindal Drilling 2017-05-26 160.75

1.23%

216.55 150.00
Jindal Hotels 2017-05-23 48.00

0%

53.90 34.20
Jindal Leasefin 2017-05-22 10.00

0%

10.00 10.00
Jindal PolyFilm 2017-05-25 372.45

-1.92%

489.05 300.00
Jindal Saw 2017-05-29 78.65

3.55%

87.45 39.00
Jindal Stainles 2017-05-12 72.55

2.83%

84.00 14.20
JITF Infralogis 2017-05-29 56.70

5%

84.60 10.00
Jiya Eco 2017-05-23 48.00

-2.04%

73.80 33.75
JJ Exporters 2017-05-29 4.10

4.86%

7.40 3.79
JK Agri Genetic 2017-05-10 860.00

3.32%

946.00 385.00
JK Bank 2017-05-13 84.15

4.93%

91.95 54.60
JK Lakshmi Cem 2017-05-17 480.35

0.81%

535.00 326.75
JK Paper 2017-05-16 109.00

-0.32%

123.00 50.55
JK Tyre & Ind 2017-05-15 167.95

-1.35%

184.75 81.25
JL Morison 2017-05-02 1405.00

3.38%

1675.00 791.00
JLA Infraville 2017-05-30 2.28

-3.8%

12.10 2.28
JM Financial 2017-05-02 129.45

10.41%

131.20 44.80
JMC Projects 2017-05-16 274.40

3.47%

309.20 183.00
JMD Telefilms 2017-05-29 3.04

0%

3.15 1.40
JMG Corporation 2017-05-15 1.31

0%

1.33 1.01
Jocil 2017-05-24 160.75

-0.77%

248.00 153.00
Jog Engineering 2017-05-09 2.74

4.18%

Johnson Control 2017-05-23 1940.00

2.14%

1948.00 1157.00
Joindre Capital 2017-05-30 23.55

6.8%

29.70 9.36
Jolly Merchand 2017-05-13 50.00

0%

108.00 54.00
Jolly Plastic 2017-05-29 122.00

0%

310.00 49.50
Joonktollee Tea 2017-05-11 138.05

0%

175.95 107.40
Josts Engineers 2017-05-15 800.00

0%

818.00 560.50
Joy Realty 2017-05-29 42.90

4.89%

JPT Securities 2017-05-29 18.43

-5%

26.35 10.83
JSL Industries 2017-05-25 106.00

-4.33%

178.00 100.80
JSW Energy 2017-04-29 64.55

1.41%

86.20 53.50
JSW Holdings 2017-04-24 1735.00

3.8%

1738.00 1017.50
JSW Steel 2017-05-17 199.15

3.32%

1886.50 160.60
JTL Infra 2017-05-30 59.85

0%

66.00 41.25
Jubilant Food 2017-05-29 991.90

-1.72%

1298.80 761.00
Jubilant Ind 2017-05-24 270.20

-0.52%

418.00 145.50
Jubilant Life 2017-05-23 709.55

0.01%

879.10 294.20
Jullundur Motor 2017-05-30 253.00

9.79%

289.00 162.15
Junction Fabric 2017-05-25 28.00

14.29%

40.00 15.90
Jupiter Infomed 2017-05-15 82.35

0.86%

93.00 30.10
Just Dial 2017-05-19 464.20

-1.11%

706.00 318.20
Jyothi Infra 2017-05-29 5.84

0%

12.10 5.59
Jyothy Labs 2017-05-18 370.55

0.32%

427.00 270.10
Jyoti 2017-05-13 43.80

1.39%

63.00 30.20
Jyoti Resins 2017-05-30 162.00

1.35%

224.95 70.00
Jyoti Structure 2017-05-30 9.07

5.47%

16.31 7.98
K K Fincorp 2017-05-29 5.00

0%

5.89 4.68
K.P. Energy 2017-05-16 178.15

-4.99%

421.00 100.00
Kabra Comm 2017-05-29 13.12

0%

13.12 10.00
Kabra Extrusion 2017-05-16 112.00

0.54%

144.90 88.85
Kaira Can 2017-05-26 880.00

-2.22%

1017.00 684.00
Kaiser Corp 2017-05-30 5.89

0%

6.47 3.36
Kajaria Ceramic 2017-05-15 682.60

-1.8%

1424.90 437.30
Kakatiya Cement 2017-05-26 405.25

2.52%

552.00 203.00
Kakatiya Tex 2017-05-30 4.90

-3.73%

12.22 4.75
Kallam Spinning 2017-05-27 27.90

4.3%

139.90 20.40
Kalpa comm 2017-05-30 129.05

-0.5%

178.00 70.55
Kalpataru Power 2017-05-19 343.00

-0.09%

367.00 208.00
Kalyani Comm 2017-05-30 10.00

0%

10.00 10.00
Kalyani Forge 2017-05-23 288.00

-0.36%

409.00 220.30
Kalyani Invest 2017-05-25 1825.00

-0.56%

1874.00 1021.50
Kalyani Steels 2017-05-25 418.95

0.53%

435.00 160.10
Kama Holdings 2017-05-30 3078.55

6.3%

3501.00 1350.00
Kamadgiri 2017-05-29 70.80

-1.87%

107.40 58.90
Kamat Hotels 2017-05-30 53.20

6.72%

55.40 25.50
Kamat Hotels 2017-05-26 53.20

6.72%

55.40 25.50
Kamdhenu 2017-05-30 107.80

1.99%

114.60 50.10
Kameshwari Ind 2017-05-30 20.20

0%

20.25 8.77
Kamron Labs 2017-05-30 14.15

-4.71%

21.10 11.65
Kanani Ind 2017-05-27 12.85

-1.15%

34.40 11.82
Kanchi Karp 2017-05-24 68.00

-0.58%

73.00 18.25
Kanco Enter 2017-05-29 0.98

-4.85%

2.70 0.87
Kanco Tea 2017-05-30 187.00

0.54%

216.00 154.20
Kandagiri Spin 2017-05-06 43.00

-3.37%

75.55 38.00
Kanel Ind 2017-05-30 3.61

-5%

5.20 2.40
Kanika Infocom 2017-05-30 0.19

0%

0.21 0.19
Kanishk Steel 2017-05-29 10.36

-1.99%

12.84 4.51
Kanoria Chem 2017-05-30 71.35

1.06%

94.30 57.00
Kanpur Plast 2017-05-29 141.30

-0.81%

179.85 90.00
Kansai Nerolac 2017-05-02 403.50

1.32%

437.80 287.00
Kapashi Com 2017-05-16 42.15

1.93%

Kapil Cotex Ltd 2017-05-31 62.15

4.98%

Kapil Raj Finan 2017-05-30 30.05

-3.06%

34.90 11.75
Kappac Pharma 2017-05-26 112.85

0%

734.75 112.85
Karan Woo-Sin 2017-05-30 1.24

-4.62%

1.50 0.89
Karma Energy 2017-05-24 42.50

6.25%

74.85 15.10
Karnataka Bank 2017-05-13 167.10

4.83%

176.00 97.98
Karnimata Cold 2017-05-26 10.40

0%

20.00 10.40
Kartik Invest 2017-05-23 280.15

0%

280.15 220.10
Karur KCP 2017-05-30 49.70

-4.7%

87.00 44.50
Karur Vysya 2017-05-18 117.75

-0.13%

541.40 80.00
Kashiram Jain 2017-05-30 10.00

0%

10.00 10.00
Katare Spinning 2017-05-29 18.80

-4.57%

31.80 14.50
Katwa Udyog 2017-05-27 205.00

0.05%

232.95 62.50
Kaushalya Infra 2017-05-30 2.89

-2.69%

7.86 2.80
Kaveri Seed 2017-05-24 569.75

8.75%

589.90 325.25
Kavit Ind 2017-05-16 29.25

0.52%

36.95 6.32
Kavita Fabrics 2017-05-15 9.97

0%

10.74 8.02
Kavita Fabrics 2017-05-13 9.97

0%

10.74 8.02
Kay Power 2017-05-29 5.27

-1.86%

5.99 2.88
Kaya 2017-05-03 1065.35

4.99%

1095.55 650.00
Kayel Sec 2017-05-29 10.00

0%

10.00 10.00
KCCL Plastic 2017-05-26 2.72

-4.9%

2.86 1.72
KCP 2017-05-22 112.55

7.55%

137.95 76.55
KCP Sugar 2017-05-29 33.35

2.46%

45.90 25.50
KDDL 2017-05-30 205.80

2.13%

294.50 162.60
KDJ Holidayscap 2017-05-30 6.35

-1.85%

7.54 6.35
Kedia Construct 2017-05-27 4.66

0%

4.66 4.03
Keerthi Ind 2017-05-29 178.90

2.76%

214.00 103.00
KEI Industries 2017-05-10 203.10

0.74%

238.25 94.50
KELTECH Energ 2017-05-18 791.00

1.29%

900.00 450.00
Kelvin Fincap 2017-05-26 428.95

0%

618.00 306.90
Ken Financial 2017-05-30 4.75

0%

5.19 3.66
Kennametal 2017-05-09 606.70

0.39%

715.00 555.00
Kerala Ayur 2017-05-29 86.10

-0.46%

122.80 54.80
Kernex Micro 2017-05-09 42.30

4.96%

60.00 31.00
Kesar Ent 2017-05-19 123.40

9.98%

123.40 31.05
Kesar Terminals 2017-05-30 196.00

2.67%

343.92 182.10
Kesoram 2017-04-28 143.90

1.98%

201.60 107.00
Kewal Kiran 2017-04-25 1706.00

0.86%

1993.15 1645.00
Key Corporation 2017-05-15 17.20

4.81%

17.27 7.81
Keynote Corp 2017-05-25 43.55

4.94%

50.25 30.50
KG Petrochem 2017-05-30 97.25

-4.66%

141.10 51.30
Khaitan Chem 2017-05-29 16.00

4.92%

23.44 8.01
Khandel Ext 2017-05-26 8.67

4.96%

Khatau Exim Ltd 2017-05-30 0.00

0%

Khatau Exim Ltd 2017-05-20 0.00

0%

Khator Fibre 2017-05-30 22.95

0%

24.70 6.25
Khemani Distrib 2017-05-15 104.00

0%

126.60 56.00
Khoobsurat 2017-05-10 0.28

3.7%

2.10 0.27
Khyati Multimed 2017-05-30 0.94

0%

1.86 0.73
KIC Metaliks 2017-05-27 121.30

0%

170.00 121.20
Kiduja India 2017-05-30 23.95

3.9%

24.10 9.58
Kiduja India 2017-05-29 23.95

3.9%

24.10 9.58
KIEV Finance 2017-05-27 0.00

0%

KIFS Financial 2017-05-22 34.50

4.86%

44.35 19.95
Kilburn Chem 2017-05-19 52.25

-7.03%

60.20 27.00
Kilburn Office 2017-05-27 3.50

4.79%

3.84 2.16
Kilitch Drugs 2017-05-30 58.85

5%

68.00 30.85
Kilpest (I) 2017-05-29 42.95

-0.12%

54.05 8.89
Kinetic Trust 2017-05-29 9.80

-1.21%

10.40 8.03
Kingfa Science 2017-05-26 715.00

-3.77%

1270.00 685.83
Kings Infra 2017-05-29 10.28

-4.99%

15.43 7.83
Kiran Print 2017-05-29 3.62

4.93%

4.10 2.98
Kiran Syntex 2017-05-27 2.88

4.73%

6.59 2.75
Kiran Vyapar 2017-05-27 100.00

-0.4%

120.30 76.00
Kiri Industries 2017-05-25 277.60

5.51%

404.75 192.50
Kirl Electric 2017-05-26 43.85

1.62%

73.65 36.50
Kirloskar Bros 2017-05-17 255.00

0.51%

297.00 116.25
Kirloskar Ferro 2017-04-28 102.00

2.1%

112.00 55.70
Kirloskar Ind 2017-05-11 1165.00

2.5%

1621.90 627.00
Kirloskar Oil 2017-05-10 384.00

1.03%

416.00 236.00
Kirloskar Pneum 2017-05-09 1110.00

2.12%

1389.90 681.00
Kisan Mouldings 2017-05-29 83.55

4.96%

103.00 34.80
Kitex Garments 2017-04-28 393.00

1.12%

543.20 354.00
KJMC Corporate 2017-05-27 17.90

-4.79%

29.05 12.19
KJMC Fin Ser 2017-05-27 24.15

-0.21%

30.55 11.40
Kkalpana Plas 2017-05-29 7.50

0%

7.80 6.60
KLG Capital 2017-05-30 12.85

-4.81%

23.30 11.60
KLK Electrical 2017-05-29 12.25

4.26%

17.95 6.75
KLRF 2017-05-20 76.20

-2.93%

108.00 44.60
KM Sugar Mills 2017-05-22 22.15

-1.77%

37.50 6.90
KMC Speciality 2017-05-27 14.85

2.41%

17.95 6.90
KMG Milk Food 2017-05-30 20.30

0.25%

36.55 19.20
Knitworth Expor 2017-05-30 0.00

0%

KNR Construct 2017-05-30 198.65

0.25%

819.90 148.00
Koffee Break 2017-05-12 0.19

-5%

0.24 0.19
Kohinoor Foods 2017-05-30 82.70

1.22%

95.60 42.50
Kokuyo Camlin 2017-04-27 92.80

-1.54%

108.25 69.10
Kolte-Patil 2017-05-23 166.25

4.66%

204.00 78.75
Kome-On Communi 2017-05-25 3.31

-4.89%

10.00 2.18
Konark Synth 2017-05-30 15.85

4.97%

19.75 12.62
Kopran 2017-05-24 86.00

1.12%

102.50 42.70
Kore Foods 2017-05-29 3.59

4.97%

3.88 1.92
Kosian Finance 2017-05-29 2.42

0%

2.58 2.24
Kotak Mahindra 2017-04-27 963.10

0.62%

980.20 692.40
Kothari Ferment 2017-05-30 55.70

4.01%

75.50 19.15
Kothari Ind 2017-05-29 1.20

20%

Kothari Petro 2017-05-29 1.70

-20.93%

Kothari Product 2017-05-23 200.00

0.43%

235.30 151.60
Kothari Sugars 2017-05-30 2.00

0%

Kothari World 2017-05-26 55.00

-0.45%

100.00 54.50
Kovai Medical 2017-05-29 1220.00

0.83%

1378.00 660.00
KPIT Tech 2017-04-26 119.00

1.41%

196.60 110.15
KPR Mill 2017-05-03 757.10

3.58%

1274.00 549.75
Kratos Energy 2017-05-30 217.80

1.99%

KRBL 2017-05-29 423.25

5.13%

452.35 218.25
Krebs Biochem 2017-05-26 97.65

5%

110.40 68.65
Kreon Fin Serv 2017-04-18 3.55

4.72%

8.00 3.39
Kreon Fin Serv 2017-05-30 3.55

4.72%

8.00 3.39
Kridhan Infra 2017-05-29 62.00

0.4%

88.00 47.50
Kriptol Ind 2017-05-26 5.15

0%

9.45 1.46
Krishna Capital 2017-05-29 8.10

3.85%

8.17 3.04
Krishna Filamen 2017-05-10 10.93

0%

11.50 10.93
Krishna Life 2017-05-26 0.16

0%

0.29 0.15
Krishna Prasad 2017-05-29 17.00

17.24%

17.00 6.05
Krishna Venture 2017-05-13 591.70

0%

591.70 568.75
Kriti Ind 2017-05-11 39.50

4.22%

50.45 21.00
Kriti Nutrients 2017-05-11 18.15

0%

24.85 14.30
Krypton 2017-05-30 13.45

-0.3%

17.97 10.15
KSB Pumps 2017-04-26 670.00

0.46%

767.95 549.90
KSE 2017-05-30 870.00

-2.47%

987.00 497.25
Kshitij Invt 2017-05-29 0.00

0%

Kshitiz Leasing 2017-05-26 243.40

1.99%

KSK Energy Vent 2017-05-27 10.63

4.63%

32.70 7.63
KSL & Ind 2017-05-26 14.90

4.93%

20.70 12.80
KSS 2017-05-30 0.15

7.14%

0.24 0.12
Kuantum Papers 2017-05-24 513.05

-3.53%

556.40 135.00
Kumar Wire 2017-05-30 36.10

-5%

42.50 24.40
Kumbh Finance 2017-05-30 5.50

-3.51%

5.85 1.56
Kunststoffe Ind 2017-05-29 25.35

4.97%

60.60 15.25
Kusam Elect 2017-05-22 0.00

0%

Kuwer Ind 2017-05-30 7.95

-0.63%

9.81 5.20
Kwality 2017-05-26 139.55

2.16%

169.05 99.45
Kwality Credit 2017-05-30 9.89

-0.1%

14.26 9.89
Kwality Pharmac 2017-05-30 97.80

-0.2%

103.15 40.85
KZ Leasing 2017-05-24 10.00

4.93%

13.95 7.08
L&T Finance 2017-05-04 130.90

1.43%

140.30 70.10
L&T Infotech 2017-05-04 792.05

0.41%

798.00 595.00
L&T Technology 2017-05-03 748.65

1.5%

931.00 731.40
La Opala RG 2017-05-09 524.00

0.05%

612.00 438.00
La Tim Metal 2017-05-24 37.50

2.04%

40.90 22.90
Labh Construct 2017-05-30 4.50

-18.18%

Lactose India 2017-05-20 132.50

4.99%

153.85 61.00
Ladderup Fin 2017-05-29 25.95

0.58%

32.35 11.35
Laffans Petro 2017-05-30 16.60

4.73%

19.85 7.86
Lahoti Over 2017-05-29 26.00

1.76%

29.60 8.19
Lakhotia Poly 2017-05-22 7.50

0%

9.29 7.50
Lakshmi Elec 2017-05-29 530.00

5.99%

569.45 370.00
Lakshmi Finance 2017-05-17 95.00

4.97%

95.00 40.70
Lakshmi Loom 2017-05-29 21.60

0%

33.30 15.90
Lakshmi Machine 2017-05-22 4499.10

2.27%

4746.45 3340.00
Lakshmi Mills 2017-05-25 2781.00

-0.54%

3099.95 1940.00
Lakshmi Prec 2017-05-30 40.85

-0.24%

50.00 34.10
Lakshmi Vilas 2017-04-26 183.00

-0.38%

203.00 82.55
Lalit Polymers 2017-05-29 1.40

16.67%

Lambodhara Text 2017-05-29 74.40

-1.46%

130.00 61.00
Lancer Containe 2017-05-04 66.75

-4.98%

77.55 14.00
Lanco Infratech 2017-05-30 2.92

3.18%

5.61 2.78
Lancor Holdings 2017-05-29 36.25

0.28%

40.50 21.80
Landmarc Corp 2017-05-30 0.71

18.33%

1.20 0.45
Landmark Prop 2017-05-22 3.42

1.79%

5.21 3.00
Larsen 2017-05-29 1787.25

1.05%

1799.15 1295.30
Laurus Labs 2017-05-18 557.00

1.58%

594.00 428.00
Layla Textile 2017-05-30 16.30

-4.96%

69.00 16.30
LCC Infotech 2017-05-29 3.65

-9.88%

Leading Leasing 2017-05-27 10.00

0%

10.00 10.00
Ledo Tea 2017-05-30 78.50

-3.09%

97.00 77.50
Lee and Nee 2017-05-10 2.76

0%

4.86 1.66
Leena Cons 2017-05-30 13.09

0%

11.90 11.34
Lesha Ind 2017-05-25 2.09

-5%

3.70 1.96
LG Balakrishnan 2017-05-06 698.50

-0.08%

728.80 419.00
LGB Forge 2017-05-06 4.81

-3.8%

8.30 4.55
Liberty Shoes 2017-05-26 168.75

0.18%

208.00 129.15
Libord Finance 2017-04-27 9.62

1.26%

14.30 6.90
Libord Sec 2017-04-27 9.95

0%

11.30 6.94
LIC Housing Fin 2017-04-25 703.75

2.3%

727.40 444.50
Likhami Consult 2017-05-26 40.40

0%

40.40 10.00
Linaks Micro 2017-05-29 0.60

0%

0.74 0.44
Linc PenandPlas 2017-05-30 269.00

5.02%

338.95 200.00
Linde India 2017-05-12 435.70

-1.54%

499.00 260.50
Link Pharmachem 2017-05-30 13.85

4.92%

17.10 7.15
LKP Finance 2017-04-26 119.25

0.38%

139.00 53.60
Lloyd Electric 2017-05-30 238.05

4.25%

340.40 207.80
Lloyd Rock 2017-05-22 0.00

0%

Lloyds Metals 2017-04-12 19.45

3.46%

23.00 9.05
Lloyds Steels 2017-04-20 1.87

-3.11%

2.68 0.94
LML 2017-05-19 11.10

5.31%

17.33 6.60
Longview Tea 2017-05-30 17.50

4.79%

26.90 5.43
Looks Health 2017-05-30 18.25

-4.95%

22.05 12.50
Lords Ishwar 2017-05-30 12.75

0%

13.46 5.75
Lotus Chocolate 2017-05-29 33.85

-4.11%

63.50 33.00
Lotus Eye Care 2017-05-27 30.80

-0.81%

39.00 14.50
Lovable Lingeri 2017-05-29 239.70

3.34%

304.30 215.70
Loyal Textiles 2017-05-29 795.00

-0.01%

889.95 515.00
LT Foods 2017-05-25 75.05

-3.91%

471.90 45.10
Ludlow Jute 2017-04-28 94.30

5.9%

132.00 51.50
Luharuka Media 2017-05-20 0.59

0%

0.87 0.58
Lumax Auto Tech 2017-05-15 481.05

4.76%

557.00 300.00
Lumax Inds 2017-05-13 1406.00

1.96%

1561.55 487.00
Lupin 2017-05-24 1111.90

-2.29%

1750.00 1099.00
Lux Industries 2017-05-25 807.55

-1.08%

867.00 570.45
LWS Knitwear 2017-05-30 6.24

0%

6.24 2.40
Lykis 2017-05-30 52.85

3.83%

67.30 45.15
Lynx Machinery 2017-05-30 41.85

0%

77.00 41.80
Lypsa Gems 2017-05-22 65.35

3.73%

96.65 49.00
M R Org 2017-05-29 10.00

0%

10.00 10.00
M&M 2017-05-30 1340.85

1.11%

1508.80 1141.80
M&M Financial 2017-04-25 311.65

2.63%

405.00 244.35
M3 Global Fin 2017-04-12 17.35

0%

17.35 2.51
Maa Jagdambe 2017-05-30 70.45

0%

107.80 70.45
Maan Aluminium 2017-05-26 135.75

9.08%

136.85 28.45
Mac Charles 2017-05-19 501.00

-0.79%

679.00 393.25
Machino Plastic 2017-05-26 285.00

4.38%

341.75 119.00
Macro (Int) Exp 2017-05-30 15.30

4.08%

32.10 10.90
Madhav Marbles 2017-05-17 64.00

3.9%

79.80 42.40