Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-09-04 42.55

0.95%

49.00 29.15
21st Cen Mgt 2017-09-08 20.90

-1.65%

27.00 15.90
3i Infotech 2017-07-22 3.98

0.25%

7.20 3.60
3M India 2017-08-09 14510.30

-0.28%

14912.20 10055.00
63 Moons Tech 2017-08-10 83.05

-2.75%

93.00 53.80
8K Miles Soft 2017-08-28 388.10

-0.41%

840.00 382.55
A F Ent 2017-09-12 6.93

-4.94%

15.87 4.28
A F Ent 2017-08-11 6.93

-4.94%

15.87 4.28
A K Spintex 2017-08-14 46.40

4.98%

84.35 32.30
A2Z Infra Eng 2017-08-14 42.70

16.35%

52.70 33.10
Aadhaar Venture 2017-09-14 0.62

0%

1.18 0.12
Aadi Industries 2017-08-14 1.03

0%

1.66 0.99
Aagam Capital 2017-08-10 46.50

0%

192.00 30.45
Aamcol Tools 2017-08-10 35.35

0%

35.35 31.95
Aanchal Ispat 2017-08-14 10.51

-6.16%

15.45 3.55
AAR COMMERCIAL 2017-09-14 10.00

0%

10.00 10.00
AAR COMMERCIAL 2017-08-11 10.00

0%

10.00 10.00
Aarey Drugs 2017-09-14 101.05

-7.84%

143.95 37.90
Aarey Drugs 2017-08-14 101.05

-7.84%

143.95 37.90
Aarti Drugs 2017-08-18 533.15

0.25%

684.00 456.25
Aarti Ind 2017-08-11 867.65

-0.46%

1024.95 550.00
Aarvee Denim 2017-09-14 46.00

-3.97%

110.90 26.55
Aaswa Trading 2017-08-12 15.43

4.97%

Aayush Food 2017-08-21 48.55

0%

48.55 14.00
Aayush Food 2017-08-09 48.55

0%

48.55 14.00
Abacus Computer 2017-08-14 4.40

7.32%

Aban Offshore 2017-08-04 184.35

-1.99%

286.00 161.10
ABans Enterpris 2017-09-14 5.32

4.93%

5.32 2.07
ABB India 2017-07-20 1446.05

-1.4%

1619.45 950.00
Abbott India 2017-08-08 4250.00

0.29%

5190.00 3996.00
ABC Bearings 2017-08-04 421.35

-0.89%

450.00 141.25
ABC Gas 2017-08-14 23.90

4.82%

28.10 12.55
ABG Shipyard 2017-07-04 10.94

-0.45%

41.70 9.39
Abhijit Trading 2017-08-08 10.00

0%

10.00 10.00
Abhinav Capital 2017-08-11 81.05

-4.98%

94.50 81.05
Abhinav Leasing 2017-09-14 1.60

-4.19%

23.70 1.60
Abhinav Leasing 2017-08-12 1.60

-4.19%

23.70 1.60
Abhishek Corp 2017-09-14 3.20

0%

3.20 0.95
Abhishek Finle 2017-07-31 8.71

4.94%

9.58 3.60
Abhishek Infra 2017-08-28 4.85

0%

64.50 4.79
ABM Inter 2017-08-11 47.40

-4.63%

213.60 37.35
ACC 2017-07-17 1750.85

-2.05%

1869.00 1257.00
Accel Frontline 2017-08-05 35.10

0%

81.80 30.45
Accel Transmati 2017-08-11 4.62

0%

7.00 4.39
Accelya Kale 2017-08-09 1502.40

-0.95%

1864.00 1135.00
ACE Edutrend 2017-08-09 2.26

4.63%

2.49 1.47
Ace Software 2017-08-11 10.00

0%

Achal Invest 2017-08-11 1.63

1.88%

42.00 1.10
Acknit Knitting 2017-08-14 123.50

4.26%

141.65 75.25
Acme Resources 2017-08-11 19.66

4.97%

21.00 9.60
Acrow India 2017-09-14 134.80

-4.97%

219.55 132.00
Acrysil India 2017-08-11 476.45

0.35%

624.90 440.00
Acrysil India 2017-08-12 476.45

0.35%

624.90 440.00
Action Const 2017-09-07 66.55

-3.34%

77.20 41.00
Ad Manum Fin 2017-07-31 30.00

8.11%

32.35 23.30
Adani Ports 2017-08-12 410.05

0.12%

421.60 229.20
Adani Power 2017-08-10 32.15

-0.77%

46.30 23.35
Adani Trans 2017-08-10 132.00

-3.97%

156.00 34.00
Adarsh Mercant 2017-08-19 5.14

0%

5.14 4.67
Adcon Capital S 2017-08-19 0.00

0%

Addi Industries 2017-09-13 8.00

1.01%

8.38 6.70
ADF Foods 2017-08-23 261.25

0.17%

316.10 106.00
Adharshila Cap 2017-08-11 12.50

0%

12.50 10.00
Adhbhut Infra 2017-08-10 67.20

5%

67.20 53.55
Adhinath Textil 2017-09-12 4.61

-4.95%

5.34 1.73
Adhunik Ind 2017-08-11 104.50

0.72%

201.50 94.00
Adhunik Metalik 2017-08-14 4.45

-6.32%

9.30 3.60
Adi Rasayan 2017-09-14 41.30

4.96%

51.00 2.75
Adinath Exim 2017-08-01 19.06

0%

27.30 13.50
Adithya Aqua 2017-09-14 0.00

0%

Aditya Birla 2017-07-26 93.00

-1.22%

164.45 23.10
Aditya Birla F 2017-07-27 168.00

-0.71%

188.60 127.00
Aditya Ispat 2017-08-14 8.68

4.96%

8.68 4.30
Aditya Spinners 2017-08-14 7.50

0.54%

13.34 5.00
Adlabs Ent 2017-07-26 70.20

-0.35%

117.30 52.75
Ador Fontech 2017-09-14 104.55

-1.83%

118.00 81.55
Ador Welding 2017-08-30 424.00

-2.95%

470.40 255.00
ADS Diagnostic 2017-08-22 11.34

0%

10.80 10.80
Advance Life 2017-08-14 28.30

-0.7%

33.65 14.25
Advance Multi 2017-08-14 4.08

20%

Advance Petro 2017-08-14 25.85

4.87%

27.60 22.35
Advance Power 2017-09-14 1.62

-0.61%

2.16 1.60
Advanced Enzyme 2017-09-11 262.45

-1.61%

2377.00 260.05
Advanced Micron 2017-08-01 8.19

5%

9.88 5.00
Advani Hotels 2017-08-14 60.95

2.44%

73.00 47.10
Advent Computer 2017-08-14 1.66

4.4%

6.66 1.39
Advik Industrie 2017-08-11 40.00

-1.23%

46.10 16.50
Aegis Logistics 2017-09-05 224.25

0.09%

230.70 112.10
Aftek 2017-09-14 1.63

0%

7.88 1.55
Agarwal Ind 2017-09-14 608.00

3.93%

792.00 132.05
AGC Networks 2017-08-10 129.30

1.53%

158.80 60.70
Agio Paper 2017-09-04 4.09

4.87%

5.05 1.28
Agro Dutch Ind 2017-08-22 1.00

-2.91%

3.00 0.98
Agro Phos India 2017-08-28 22.90

0%

26.40 18.20
Agro Tech Foods 2017-07-26 519.20

-1.6%

608.80 422.05
Ahluwalia 2017-08-22 320.00

-0.53%

409.00 236.00
AI Champdany 2017-09-08 26.55

4.12%

34.60 21.30
AI Champdany 2017-08-11 26.55

4.12%

34.60 21.30
AIA Engineering 2017-08-14 1382.55

0.25%

1641.00 1035.00
Aimco Pesticide 2017-09-14 167.85

0%

167.85 42.50
Aishwarya Tele 2017-09-14 4.46

4.94%

5.62 3.35
Ajanta Pharma 2017-08-09 1257.30

4.4%

2150.00 1106.00
Ajanta Soya 2017-09-14 47.90

0.84%

92.65 18.05
AJEL 2017-09-14 4.60

0%

5.69 3.65
AJEL 2017-09-04 4.60

0%

5.69 3.65
Ajmera Realty 2017-08-31 238.40

2.63%

252.20 95.25
Ajwa Fun World 2017-08-12 27.25

-3.2%

29.60 12.50
Akar Tools 2017-08-10 101.10

2.48%

123.00 40.35
Akme Star 2017-08-08 99.90

1.83%

102.55 34.00
Aksh Optifibre 2017-08-12 26.00

-1.89%

30.80 14.15
Akzo Nobel 2017-08-14 1912.30

1.04%

2095.00 1328.00
Alan Scott Ind 2017-08-14 6.50

0%

9.55 6.21
Alankit 2017-08-09 33.60

0.3%

164.95 17.35
Albert David 2017-09-12 292.10

-0.19%

424.80 276.15
Alchemist Corp 2017-09-14 6.29

-4.98%

15.15 4.36
Alembic 2017-07-28 43.00

11.54%

51.65 32.40
Alembic Pharma 2017-07-20 500.35

4.39%

709.30 469.75
Alexander Stamp 2017-08-14 37.05

0%

130.95 32.30
Alfa ICA 2017-07-27 64.05

5%

69.90 25.05
Alfavision Sec 2017-08-11 60.00

1.44%

79.00 56.05
Alfred Herbert 2017-07-28 707.10

0.65%

991.60 402.50
Alicon Castallo 2017-08-08 542.35

-0.6%

651.55 281.05
Alka Diamond 2017-07-28 9.35

0%

16.50 9.24
Alka India 2017-08-11 0.19

0%

0.20 0.19
Alka Secur 2017-08-14 0.32

-3.03%

0.46 0.19
Alkali Metals 2017-08-04 77.10

-0.96%

107.70 48.00
Alkem Lab 2017-08-11 1800.00

2.65%

2238.00 1400.00
Alkyl Amines 2017-08-17 455.00

1.68%

539.00 279.60
Allahabad Bank 2017-08-11 71.85

-1.98%

92.50 57.00
Alliance Integ 2017-08-14 181.45

-0.03%

199.50 90.60
Allied Computer 2017-09-14 0.55

0%

1.38 0.07
ALLSEC Tech 2017-08-10 364.75

0.47%

464.00 215.00
Allsoft Corp 2017-08-05 5.00

-11.5%

Alna Trading 2017-09-13 28.95

0%

Alora Trading 2017-08-14 8.48

1.92%

35.90 8.16
Alpa Labs 2017-09-09 30.35

4.84%

49.90 28.00
Alpa Labs 2017-08-10 30.35

4.84%

49.90 28.00
Alpha Hi-Tech 2017-07-06 0.87

0%

4.56 0.71
Alpine Hsg 2017-08-14 24.75

-2.56%

40.00 19.80
Alps Industries 2017-09-14 5.80

-0.51%

10.35 4.31
Alstone Text 2017-08-10 10.00

0%

10.00 10.00
Alufluoride 2017-08-23 78.50

0.32%

83.95 19.90
Amal 2017-07-13 132.10

-2.55%

207.90 32.75
Amalgamated Ele 2017-08-14 65.95

0%

69.60 62.85
Amani Trading 2017-08-12 63.20

0%

63.20 45.00
Amara Raja Batt 2017-08-07 773.65

-0.76%

1077.00 725.00
Amarjothi Spin 2017-07-28 237.05

-0.98%

249.95 100.00
Amaze Entertech 2017-09-13 57.15

4.86%

81.95 34.00
Amba Enterprise 2017-08-14 83.95

0.78%

226.55 75.00
Ambalal Sarabha 2017-08-10 8.00

5.4%

15.49 6.00
Ambika Cotton 2017-08-12 1345.00

-1%

1430.00 765.00
Ambuja Cements 2017-07-24 276.05

-1.45%

291.30 191.00
Amco India 2017-08-04 31.00

-3.13%

40.15 15.10
AMD Industries 2017-08-28 34.60

-1.84%

40.55 25.00
Amforge 2017-08-11 5.56

-2.46%

6.20 2.77
Amines Plast 2017-08-10 68.80

-0.07%

78.00 20.85
Amit Intern 2017-08-08 3.44

-1.99%

7.41 2.52
Amit Securities 2017-08-14 4.75

0%

5.12 4.43
Amit Spinning 2017-08-08 0.69

0%

1.42 0.69
Amrapali Ind 2017-09-14 4.51

0%

7.79 3.70
Amrit Corp 2017-07-17 805.00

-0.26%

876.00 400.00
Amrutanjan Heal 2017-08-14 605.00

-1.46%

790.00 422.20
Amsons Apparels 2017-08-11 7.63

-3.17%

10.90 5.31
Amtek Auto 2017-07-22 25.00

0.2%

50.40 21.25
Amtek Auto 2017-07-19 25.00

0.2%

50.40 21.25
Anand Projects 2017-08-10 18.30

1.95%

Anant Raj 2017-08-08 60.00

-1.72%

71.80 32.85
Anar Industries 2017-09-14 59.55

-4.95%

128.00 45.60
Andhra Bank 2017-08-04 61.10

-3.4%

76.10 45.60
Andhra Cement 2017-08-05 12.67

3.18%

15.95 6.00
Andhra Petro 2017-08-05 39.15

4.96%

39.15 11.57
Andhra Sugar 2017-07-28 405.65

-3.23%

433.00 196.85
Andrew Yule 2017-09-11 32.80

-3.39%

40.90 18.20
ANG Industries 2017-07-27 6.87

-2.41%

17.10 5.10
ANG Industries 2017-07-17 6.87

-2.41%

17.10 5.10
Anik Industries 2017-09-14 59.35

4.95%

59.35 18.95
Anjani Cement 2017-08-09 257.00

-1.98%

294.00 122.50
Anjani Synth 2017-08-14 28.20

2.55%

34.05 20.05
Ankit Metal 2017-08-11 1.32

0%

2.68 1.15
Ankush Finstock 2017-08-11 8.20

3.8%

23.25 7.51
Anna Finance 2017-08-14 9.31

-5%

9.80 8.53
ANS Industries 2017-08-11 22.50

0%

34.00 21.45
Ansal Buildwell 2017-09-14 78.25

-0.51%

109.75 51.55
Ansal Housing 2017-09-14 23.65

5.82%

36.00 15.50
Ansal Propertie 2017-08-12 23.70

-0.42%

34.50 13.00
Anshuni Com 2017-07-20 3.92

0%

208.00 8.95
Anubhav Industr 2017-08-14 5.75

-2.54%

23.00 5.75
Anubhav Infra 2017-08-14 9.03

-4.95%

18.00 9.03
Anuh Pharma 2017-09-08 196.15

1.5%

290.00 161.00
Anukaran Commer 2017-08-10 0.28

0%

20.50 0.28
Anup Malleables 2017-08-14 17.50

0%

17.50 17.20
Ap Tanneries 2017-08-10 6.70

0%

Apar Ind 2017-08-09 778.50

-0.64%

909.00 510.00
Apcotex Ind 2017-08-17 430.00

-1.07%

464.90 282.00
Apis India 2017-08-14 17.70

0%

50.00 50.00
APL Apollo 2017-09-09 1793.95

-2.72%

1948.00 814.00
Aplab 2017-09-12 24.70

-4.82%

30.85 19.60
Aplaya Creation 2017-09-12 6.97

-1.97%

41.90 6.97
APM Industries 2017-08-11 63.65

-0.93%

76.85 52.00
Apollo Finvest 2017-07-20 15.01

-0.07%

19.50 11.40
Apollo Sindoori 2017-08-11 705.00

-0.7%

938.00 239.00
Apollo Tyres 2017-08-04 257.10

-1.96%

288.30 154.65
Apoorva Leasing 2017-08-09 4.75

-5%

8.10 4.56
Apple Finance 2017-08-14 4.72

4.89%

4.72 1.87
Appu Marketing 2017-08-12 130.90

0%

372.00 130.90
Apt Packagings 2017-08-10 19.74

5%

Apte Amalgam 2017-09-14 81.00

1.25%

107.00 71.80
Aptech 2017-07-31 301.90

-1.74%

325.95 70.45
Aptus Ind 2017-09-13 1.33

-1.48%

4.72 1.33
Aqua Pumps 2017-07-13 16.00

-2.74%

20.20 9.10
Arcee Ind 2017-08-14 2.20

-3.08%

4.56 1.94
Archana Soft 2017-07-31 4.25

0%

4.71 1.40
Archidply Ind 2017-08-12 92.85

-1.28%

117.90 42.95
Archit Organosy 2017-09-14 48.30

-0.62%

99.70 12.81
Archit Organosy 2017-09-13 48.30

-0.62%

99.70 12.81
Arco Leasing 2017-07-27 0.00

0%

Arcotech 2017-09-11 87.45

-0.79%

811.45 68.00
Arcuttipore Tea 2017-08-14 2.35

-4.86%

5.50 2.17
Ardi Investment 2017-08-14 2.75

4.96%

Arfin India 2017-08-08 1088.00

7.44%

1094.00 205.80
Aries Agro 2017-08-09 163.30

0.4%

195.90 99.00
Arihant Found 2017-09-14 47.00

-0.53%

82.50 36.50
Arihant Super 2017-08-12 178.00

-0.22%

211.00 66.00
Arihant Tournes 2017-08-14 21.40

-4.89%

Arihants Sec 2017-08-08 7.75

0%

8.00 6.32
Aris Int 2017-09-12

%

Arman Financial 2017-08-05 225.00

0%

300.00 165.00
Arnav Corp 2017-08-14 0.79

0%

4.37 0.79
Arnold Holdings 2017-08-10 7.34

0.69%

69.85 6.02
Aro Granite 2017-07-22 69.70

0.07%

91.40 59.15
Arrow Greentech 2017-09-13 648.90

-0.98%

715.00 390.50
Arrow Textiles 2017-09-12 45.30

-1.63%

55.00 32.00
ARSS Infra 2017-09-14 56.00

0%

95.50 52.40
Artech Power 2017-08-12 4.68

0%

63.00 4.68
Artefact 2017-09-14 25.55

-4.84%

42.95 20.25
Artson Engg 2017-07-18 73.00

-0.21%

76.00 38.00
Aruna Hotels 2017-08-12 5.00

-3.47%

Arunjyoti Enter 2017-08-31 7.50

0%

13.95 5.53
Arvind 2017-08-04 394.70

-2.56%

426.50 286.95
Arvind Smart 2017-08-08 155.60

-1.49%

177.00 62.00
Aryaman Fin Ser 2017-08-14 34.00

0%

37.20 17.10
Asahi Fibres 2017-08-11 2.94

0%

3.09 2.94
Asahi India 2017-08-10 396.60

-2.22%

438.55 163.20
Asahi Songwon 2017-09-12 310.45

-1.54%

365.70 173.00
Ashapura Intima 2017-09-14 478.75

5.19%

485.00 291.25
Ashapura Mine 2017-09-08 55.70

-3.38%

83.00 47.05
Ashari Agencies 2017-08-23 20.05

19.99%

20.05 10.00
Ashiana Agro 2017-08-10 2.75

0%

2.75 1.39
Ashiana Housing 2017-08-08 173.75

0.96%

250.35 115.80
Ashika Credit 2017-07-27 29.40

-1.67%

35.05 25.00
Ashirwad Steel 2017-08-09 12.90

4.71%

16.00 5.56
AshirwadCapital 2017-07-28 5.44

4.82%

5.44 2.20
Ashish Polyplas 2017-09-11 16.00

0.63%

19.90 7.58
Ashnoor Text 2017-08-11 18.00

-4.76%

22.60 13.80
Ashok Leyland 2017-07-21 117.35

-1.63%

120.15 73.60
Ashoka Buildcon 2017-08-09 195.10

-0.15%

231.55 133.70
Ashoka Refinery 2017-08-14 11.38

-4.93%

13.94 11.38
Ashutosh Paper 2017-09-14 2.60

0%

5.59 2.60
Ashutosh Paper 2017-08-12 2.60

0%

5.59 2.60
Asia Pack 2017-08-11 15.21

4.97%

29.20 11.90
Asian Fertilize 2017-09-09 1.15

0%

Asian Flora Ltd 2017-08-14 2.73

0%

0.00 0.00
Asian Food 2017-08-12 90.00

0%

Asian Granito 2017-08-10 495.10

-1.53%

517.60 175.10
Asian Hotel (E) 2017-07-28 265.05

0.02%

299.95 172.05
Asian Hotel (W) 2017-09-13 177.20

4.39%

239.00 145.05
Asian Hotels 2017-08-10 121.10

-0.7%

152.90 96.00
Asian Oilfield 2017-09-08 186.45

-2.07%

249.60 53.00
Asian Paints 2017-07-25 1229.80

-0.72%

1261.25 850.10
Asian Star 2017-08-10 780.00

-4.88%

850.00 589.00
Asian Tea Expo 2017-09-14 16.15

-5%

24.50 11.02
Asian Vegpro 2017-07-24 1.00

0%

Asian Vegpro 2017-09-14 1.00

0%

ASM Tech 2017-09-09 113.00

-2.04%

139.90 95.10
Aspinwall 2017-08-17 294.10

1.98%

300.00 164.20
Assam Company 2017-09-14 4.25

-3.85%

9.30 3.91
Assambrook 2017-08-11 15.65

-4.28%

Assoc Alcohol 2017-08-25 162.10

-4.82%

179.00 77.40
Associated Cera 2017-08-14 0.00

0%

Astra Microwave 2017-07-28 135.70

-0.44%

149.40 101.75
Astral Poly Tec 2017-08-08 729.00

-1.64%

745.00 368.00
AstraZeneca 2017-08-08 935.00

-1.49%

1146.95 882.55
Asutosh Ent 2017-09-13 0.00

0%

Atharv Ent 2017-08-12 1.97

-4.83%

4.14 1.28
Athena Global 2017-09-05 27.90

-0.18%

50.00 21.85
Atishay 2017-09-14 136.90

-1.23%

150.00 44.80
Atlanta 2017-09-12 87.70

0.75%

120.50 49.65
Atlanta Devcon 2017-08-14 1.00

0%

3.18 0.91
Atlanta Infra 2017-08-14 7.98

0%

15.19 3.98
Atlas Cycles 2017-08-25 414.50

-0.25%

694.00 195.20
ATN Int 2017-08-09 0.19

0%

0.54 0.19
Atul 2017-07-21 2361.50

-0.5%

2588.00 1885.00
Atul Auto 2017-08-12 483.10

-1.55%

512.00 389.85
ATV Projects 2017-08-23 9.25

1.54%

11.64 5.25
Aunde India 2017-09-14 58.25

1.75%

84.05 36.60
Aunde India 2017-09-08 58.25

1.75%

84.05 36.60
AurangabadPaper 2017-08-14 1.64

0%

2.13 1.14
AurangabadPaper 2017-08-23 1.64

0%

2.13 1.14
aurionPro Sol 2017-08-28 158.30

4.97%

174.00 90.35
Auro Labs 2017-08-14 58.30

-0.09%

88.40 22.00
Aurobindo Pharm 2017-08-09 751.85

0.8%

895.00 504.00
Auroma Coke Ltd 2017-09-19 7.80

0%

7.89 4.94
Aurum Soft 2017-07-21 1.19

0%

1.19 0.48
Ausom Enterp 2017-08-10 48.55

15.6%

49.90 18.00
Austral Coke 2017-09-15 0.49

0%

0.98 0.45
Austral Coke 2017-09-12 0.49

0%

0.98 0.45
Austral Coke 2017-08-12 0.49

0%

0.98 0.45
Authum Invest 2017-08-12 39.45

-1.5%

43.90 20.50
Auto Corp Goa 2017-07-27 790.00

-0.29%

859.50 515.00
Auto Pins(I) 2017-08-09 28.05

0%

Auto Stampings 2017-07-28 88.50

-2.37%

99.95 48.25
Autoline Ind 2017-09-09 77.65

-1.52%

91.50 44.00
Autolite India 2017-09-14 95.10

-5%

110.60 45.40
Automobile Prod 2017-09-14 0.00

0%

Automotive Axle 2017-08-18 870.00

-0.77%

918.00 582.00
Autopal 2017-09-13 32.55

0%

51.05 13.77
Autopal 2017-08-14 32.55

0%

51.05 13.77
Autoriders Fin 2017-08-12 0.53

-3.64%

1.65 0.50
Autoriders Intl 2017-08-08 40.15

4.97%

Avadh Sugar 2017-08-12 1104.80

-0.28%

1157.00 10.00
Avance Tech 2017-08-14 1.55

0%

3.04 0.31
Avantel 2017-08-03 257.10

0.18%

324.60 101.00
Avanti Feeds 2017-08-11 2120.00

1.11%

2175.00 411.00
Avenue Supermar 2017-07-22 1069.65

-1.3%

1117.70 299.00
AVI Photochem 2017-08-14 17.45

-4.9%

22.45 9.80
AVI Polymers 2017-08-14 9.19

0%

10.00 5.05
Avon Life 2017-09-14 4.50

-2.17%

12.22 4.04
Avon Mercantile 2017-08-14 0.00

0%

AVT Natural 2017-08-10 42.65

8.52%

50.95 28.50
AVTIL Ent 2017-08-14 6.30

0%

Axel Polymers 2017-09-02 13.30

3.83%

15.50 6.51
Axis Bank 2017-07-25 512.25

-1.37%

638.00 424.60
Axis Rail India 2017-08-11 9.00

1185.71%

Axis Rail India 2017-09-11 9.00

1185.71%

AXISCADES Engg 2017-09-13 132.65

-1.12%

243.35 125.50
Axon Finance 2017-09-12 1.14

4.59%

4.33 1.05
Axtel Ind 2017-07-31 70.80

-2.95%

107.00 26.30
Ayepee Lamitube 2017-08-14 0.00

0%

Ayoki Mercan 2017-08-11 18.00

1700%

Azure Exim Serv 2017-08-14 5.67

0%

5.67 2.28
B and A 2017-08-29 203.00

-2.78%

357.65 158.00
B J Duplex 2017-08-10 5.25

-1.87%

B Nanji Ent 2017-08-14 9.50

0%

16.53 6.56
B&A Packaging 2017-08-28 3.00

0%

3.15 3.00
B2B Software 2017-08-14 11.95

-0.25%

15.20 6.86
Bacil Pharma 2017-09-13 5.75

-3.36%

10.50 3.42
Bacil Pharma 2017-08-14 5.75

-3.36%

10.50 3.42
Bafna Pharma 2017-08-08 27.80

1.09%

35.80 20.00
BAG Films 2017-08-09 4.62

3.13%

6.14 3.81
Bagadia Colour 2017-08-12 9.36

4.93%

14.88 6.70
Baid Leasing 2017-08-11 107.00

0.94%

120.80 39.55
Bajaj Auto 2017-07-20 3073.10

-0.49%

3152.75 2510.00
Bajaj Corp 2017-07-12 399.05

-0.75%

450.00 340.00
Bajaj Finserv 2017-07-19 5460.00

-2.61%

5835.00 2515.95
Bajaj Global 2017-07-27 0.00

0%

Bajaj Hind 2017-08-14 14.55

-0.41%

19.85 12.90
Bajaj Holdings 2017-07-20 2798.90

-0.68%

3003.40 1745.00
Bajaj Steel 2017-09-11 150.00

1.9%

176.00 117.50
Bajrang Finance 2017-08-14 11.97

-0.25%

Bakelite Hylam 2017-08-08 3.65

17.74%

Bal Pharma 2017-09-11 102.00

1.59%

123.30 82.05
Balaji Galvanis 2017-08-14 0.00

0%

Balaji Telefilm 2017-08-10 160.55

-0.5%

203.00 73.85
Balgopal Commer 2017-08-04 10.00

0%

10.00 10.00
Balkrishna 2017-09-14 79.05

-0.38%

119.50 36.25
Balkrishna Ind 2017-07-29 1695.00

-1.41%

1760.00 715.00
Ballarpur Ind 2017-08-08 13.53

0.15%

22.70 12.80
Balmer Lawrie 2017-08-09 230.95

-2.06%

1146.90 201.00
Balrampur Chini 2017-07-31 169.95

-1.25%

182.50 98.60
Balurghat Tech 2017-08-14 3.78

5%

5.19 2.00
Bambino Agro 2017-08-12 228.20

4.99%

310.95 116.00
BAMPSL Sec 2017-08-12 0.32

-3.03%

0.45 0.23
Banas Finance 2017-08-14 0.48

0%

0.88 0.37
Banco Products 2017-07-31 222.25

-0.34%

255.60 156.60
Bang Overseas 2017-09-14 39.55

-1.74%

52.40 19.20
Bangalore Fort 2017-08-12 8.89

-4.92%

24.70 8.46
Bank of Baroda 2017-08-11 145.45

-1.99%

202.45 135.80
Bank of India 2017-08-08 151.30

-3.51%

197.25 99.80
Bank of Mah 2017-07-31 25.75

-0.77%

40.70 25.00
Bannari A Spg 2017-08-14 334.40

3.18%

356.00 250.00
Bannariamman 2017-08-10 2300.00

0%

2350.00 1721.00
Banswara Syntex 2017-09-08 139.00

0.54%

261.00 125.00
Barak Vally Cem 2017-09-14 29.60

-1.33%

43.00 18.70
Baroda Extrusio 2017-08-11 0.31

0%

0.51 0.20
Baroda Rayon 2017-09-14 2.95

11.32%

Baron Infotech 2017-08-16 0.33

0%

0.51 0.31
Bartronics 2017-08-10 13.91

-1.83%

24.90 11.31
BASF 2017-07-31 1557.00

0.78%

1809.85 986.00
Bata India 2017-08-02 745.40

2.26%

750.00 400.00
Bayer CropScien 2017-08-09 4121.40

-1.52%

5050.00 3680.15
Bazel Internati 2017-08-10 10.00

0%

10.00 10.00
BCL Enterprises 2017-08-11 9.55

-2.45%

14.50 9.31
BCL Industries 2017-08-23 82.35

3.98%

85.65 27.50
Beardsell 2017-09-14 69.95

4.95%

622.00 48.55
Bedmutha Ind 2017-09-14 24.55

-4.84%

50.00 16.60
Bee Electronic 2017-08-14 2.60

-4.76%

Bee-am Chemical 2017-08-12 11.21

-4.92%

11.79 11.21
Beekay Niryat 2017-08-14 17.30

3.59%

20.15 11.72
Benares Hotels 2017-07-24 1123.95

2.04%

1387.90 1010.00
Bengal & Assam 2017-08-09 1725.00

-1.44%

1939.80 858.00
Berger Paints 2017-08-04 260.70

-1.32%

276.80 178.00
Beryl Drugs 2017-07-07 10.40

4%

26.85 9.65
Beryl Securitie 2017-07-07 3.54

-4.84%

9.48 3.54
Best Eastern 2017-09-13 78.50

0.64%

81.00 27.00
Best Eastern 2017-08-14 78.50

0.64%

81.00 27.00
Betala Global 2017-07-05 6.18

4.92%

BF Utilities 2017-09-14 417.80

-2.28%

643.70 313.20
BF Utilities 2017-09-02 417.80

-2.28%

643.70 313.20
BFL Enterprises 2017-08-04 70.00

1.6%

70.00 17.95
BGIL Films 2017-09-14 2.24

4.19%

4.65 1.68
BGR Energy 2017-08-11 147.90

-2.38%

184.95 98.70
Bhageria Indu 2017-07-28 291.95

3.25%

711.35 117.50
Bhagiradh Chem 2017-08-29 291.15

19.99%

291.15 101.00
Bhagwandas Meta 2017-08-31 17.00

3.34%

17.30 5.73
Bhagwati Gases 2017-09-14 0.53

0%

1.50 0.50
Bhagwati Oxygen 2017-09-12 34.10

-4.48%

53.55 17.70
Bhagyashree Lea 2017-07-31 67.00

-4.96%

Bhandari Hosier 2017-08-08 2.63

-1.87%

4.08 1.72
Bhansali Eng 2017-07-14 88.45

-2.53%

94.50 18.95
Bharat Agri 2017-08-14 106.00

-1.4%

117.40 65.30
Bharat Bijlee 2017-08-24 1196.00

-1.41%

1498.70 719.75
Bharat Elec 2017-07-31 188.25

-1.72%

1624.30 153.20
Bharat Fin 2017-07-26 966.45

0.36%

979.00 465.40
Bharat Forge 2017-08-10 1251.70

-1.09%

1273.95 716.70
Bharat Immuno 2017-07-25 21.85

0%

38.40 16.65
Bharat Rasayan 2017-08-14 2822.40

-2.84%

3699.00 1118.00
Bharat Seats 2017-07-18 173.00

-2.45%

201.30 40.50
Bharat Texts 2017-08-10 5.80

-4.92%

10.12 5.80
Bharat Texts 2017-08-07 5.80

-4.92%

10.12 5.80
Bharat Wire Rop 2017-09-09 100.85

-4.04%

120.50 38.20
Bharatiya Glob 2017-09-14 7.28

4.9%

22.13 3.62
Bharti Airtel 2017-07-25 399.50

0.82%

438.00 283.95
Bharti Infratel 2017-07-24 388.90

-1.14%

439.00 283.10
Bhartiya Inter 2017-08-12 649.55

-0.06%

698.80 447.10
BHEL 2017-08-10 133.10

-0.6%

182.65 116.15
Bhilwara Tech 2017-08-09 14.00

8.95%

15.95 6.44
Bhor Wavelock 2017-08-11 37.95

0%

37.95 37.95
Bhoruka Alum 2017-08-10 0.59

-4.84%

0.76 0.39
Bhushan 2017-09-15 68.90

-2.55%

102.80 37.50
Bhushan 2017-07-05 68.90

-2.55%

102.80 37.50
Bigbloc Constru 2017-08-11 83.50

0.48%

100.00 10.00
Bijlee Textiles 2017-07-25 65.50

4.97%

Bijoy Hans 2017-07-31 20.05

-7.82%

BIL Continental 2017-08-31 7.84

-4.97%

8.45 3.79
Bil Energy 2017-08-14 0.80

3.9%

1.19 0.58
Bilcare 2017-08-11 51.50

-0.19%

83.95 47.15
Bilpower 2017-08-14 1.14

-4.2%

1.56 0.97
Bimetal Bearing 2017-08-05 449.00

-1.16%

511.25 342.20
Binani Ind 2017-07-28 82.40

1.79%

120.90 61.00
Binayaka Tex 2017-09-14 513.00

-5%

806.40 301.00
Binny Mills 2017-08-11 267.95

3.86%

405.00 131.00
Biocon 2017-07-27 363.10

2.4%

1188.00 305.00
Biofil Chem 2017-08-04 16.30

4.82%

25.70 6.27
Biopac India 2017-08-12 21.00

2.94%

31.90 11.76
Birdhi Chand 2017-08-14 12.18

0%

56.50 12.18
Birla Cable 2017-08-08 44.50

-0.56%

52.85 32.10
Birla Corp 2017-08-12 953.00

-0.57%

984.60 549.50
Birla Precision 2017-09-14 4.86

-4.89%

6.96 2.86
Birla Transasia 2017-09-14 7.50

0%

10.18 3.60
Bisil Plast 2017-09-14 0.23

4.55%

0.44 0.21
BITS 2017-08-26 0.20

0%

0.47 0.19
BL Kashyap 2017-09-12 46.65

-1.79%

51.40 17.50
Black Rose Ind 2017-09-06 29.15

6.58%

32.00 20.15
BLB 2017-09-13 7.53

1.76%

8.77 3.74
Bliss GVS 2017-09-06 161.90

-1.16%

202.75 117.50
Bloom Dekor 2017-09-14 52.90

0%

84.90 24.00
Bloom Ind 2017-08-09 4.24

0%

5.50 3.90
BLS Infotech 2017-07-29 0.25

0%

0.39 0.24
BLS Internation 2017-08-09 266.70

-1.98%

2050.00 10.00
Blue Blends 2017-08-08 29.25

0%

82.15 28.60
Blue Chip 2017-08-09 0.21

0%

0.51 0.21
Blue Chip Tex 2017-08-19 84.50

4.32%

130.50 70.20
Blue Circle Ser 2017-08-11 3.80

-1.81%

4.35 3.77
Blue Coast 2017-09-08 130.00

0%

153.95 113.00
Blue Dart 2017-07-27 4249.80

-0.2%

5790.00 3830.65
Blue Pearl Texs 2017-08-14 17.15

-4.99%

33.60 2.00
Blue Star 2017-08-11 783.30

-0.01%

812.70 435.00
Bluechip Stocks 2017-08-11 2.04

0%

2.68 1.81
BN Rathi Sec 2017-08-05 37.00

2.35%

41.65 18.00
BNK Capital 2017-07-31 106.50

-1.16%

120.50 30.65
BNR Udyog 2017-08-05 28.85

-1.87%

62.40 23.35
Bobshell Electr 2017-08-04 1.21

-19.87%

Bodal Chemicals 2017-08-24 175.10

-1.68%

193.60 99.60
Bombay Burmah 2017-08-03 1264.50

-0.38%

1331.40 394.00
Bombay Cycle 2017-08-24 1551.00

-3.98%

1883.00 1300.00
Bombay Dyeing 2017-08-10 212.85

4.98%

212.85 41.20
Bombay Potterie 2017-08-05 2505.30

5%

Bombay Rayon 2017-08-11 128.15

-2.55%

194.90 118.35
Bombay Wire Rop 2017-08-07 0.00

0%

Borax Morarji 2017-08-29 54.15

-5%

67.95 28.35
Borosil Glass 2017-08-10 883.00

-0.93%

1018.80 420.00
Boston Leasing 2017-08-14 7.92

-0.13%

46.30 5.02
Boston Leasing 2017-08-21 7.92

-0.13%

46.30 5.02
Boston Teknowsy 2017-08-28 13.82

-4.95%

15.64 9.50
BPCL 2017-08-11 496.35

0.05%

546.15 454.65
BPL 2017-08-10 71.90

-0.76%

100.40 36.40
Brady and Morri 2017-08-04 62.75

-4.92%

100.45 53.20
Brahma Infra 2017-09-21 36.70

1.94%

50.00 18.75
Brahma Infra 2017-09-14 36.70

1.94%

50.00 18.75
Bridge Sec 2017-08-14 10.75

0.47%

11.25 4.55
Brigade Ent 2017-08-08 257.00

-3.37%

303.70 145.00
Bright Brothers 2017-09-14 88.00

-1.4%

109.00 53.25
Brilliant Port 2017-08-11 6.50

1.56%

6.50 4.20
Britannia 2017-08-07 4331.85

-0.39%

4408.55 2776.00
Bronze Infra 2017-08-14 0.69

6.15%

3.82 0.60
Brooks Labs 2017-09-14 111.90

0.13%

194.40 96.00
BS Limited 2017-08-10 1.37

-3.52%

10.24 1.10
BSE Limited 2017-08-03 1014.90

-0.26%

1200.00 806.00
BSEL Infra 2017-08-14 3.85

-3.51%

7.92 2.82
BSL 2017-08-10 67.15

-3.52%

95.55 52.30
Budge Budge 2017-08-19 10.00

0%

10.00 10.00
Bullish Bonds A 2017-09-13 30.95

-0.16%

44.00 18.15
Burnpur Cement 2017-09-14 8.26

-3.95%

17.50 7.25
Butterfly 2017-09-06 205.30

7.07%

274.75 138.15
BWL 2017-07-29 25.45

-4.86%

C & C Construct 2017-08-11 48.10

3.89%

84.75 13.00
Cadila Health 2017-08-11 503.40

3.46%

558.00 329.95
Calcom Vision 2017-08-26 5.75

0%

5.76 2.25
California Soft 2017-08-14 17.19

4.95%

17.19 5.50
Cals Refineries 2017-08-14 0.10

0%

0.29 0.06
Cambridge Tech 2017-09-12 83.10

-1.95%

142.05 64.65
Camex 2017-09-14 24.55

-1.8%

37.00 23.80
Camlin Fine 2017-08-28 81.05

7.99%

119.60 71.00
Camphor and All 2017-09-14 722.00

1.26%

880.00 545.50
Can Fin Homes 2017-07-21 2790.10

-1.07%

3333.00 1252.05
Canara Bank 2017-07-19 340.15

-1.46%

414.90 236.55
Canopy 2017-07-25 12.50

25%

10.00 10.00
Cantabil Retail 2017-09-14 73.50

-1.47%

90.00 57.10
Capfin India 2017-08-12 2.10

2.44%

2.22 1.90
Capital First 2017-08-02 817.00

-0.93%

839.00 465.10
Capital Trade 2017-08-12 4.54

-1.52%

83.80 4.35
Capital Trust 2017-08-14 520.00

-2.07%

655.00 322.90
Caplin Labs 2017-08-07 705.25

-2.8%

783.90 285.00
Capri Global 2017-07-17 125.75

-4.99%

407.00 37.30
Capricorn 2017-08-11 10.55

-4.95%

55.55 10.00
Caprihans 2017-08-04 105.00

1.11%

131.70 86.00
CaprolactumChem 2017-08-12 16.20

-4.42%

18.90 10.50
Captain Poly 2017-09-07 167.00

-0.77%

190.00 81.80
Carborundum 2017-07-31 345.25

-1.39%

364.80 228.00
CARE 2017-08-22 1471.50

-0.8%

1800.00 1032.80
Career Point 2017-08-24 148.50

-4.62%

162.35 85.20
Carnation Ind 2017-08-11 48.65

2.31%

78.00 37.45
Castex Tech 2017-08-14 5.60

0%

13.68 5.25
Castex Tech 2017-08-25 5.60

0%

13.68 5.25
Castex Tech 2017-08-18 5.60

0%

13.68 5.25
Castrol 2017-08-23 380.55

-0.6%

495.00 354.00
Cat Technologie 2017-08-11 0.67

-4.29%

1.19 0.46
CCCL 2017-09-08 5.04

1%

6.62 2.80
CCL Internation 2017-08-30 21.00

0%

45.90 21.00
CCL Products 2017-07-11 307.15

-0.39%

371.80 229.00
Ceat 2017-08-03 1741.95

-1.43%

1948.00 835.85
Ceejay Finance 2017-07-31 120.00

-0.87%

135.05 52.00
Ceenik Exports 2017-08-14 8.50

-4.71%

10.65 5.72
Ceenik Exports 2017-09-14 8.50

-4.71%

10.65 5.72
Ceeta Industrie 2017-09-14 15.01

4.75%

15.55 3.55
Celebrity Fash 2017-09-08 15.65

-2.49%

26.74 8.40
Celestial Bio 2017-09-13 23.60

-1.26%

30.40 18.15
Centennial Sutu 2017-08-19 65.00

4.33%

100.00 50.20
Centerac Tech 2017-09-14 1.11

-4.31%

2.00 0.99
Central Bank 2017-07-29 85.75

-1.66%

125.00 70.60
Centron Ind 2017-09-14 0.55

0%

32.00 0.34
Centrum Capital 2017-08-31 88.75

4.91%

88.80 20.10
Centum Electron 2017-09-14 640.00

0%

765.00 435.00
Century 2017-08-08 1272.20

-1.97%

1332.95 663.00
Century Enka 2017-07-28 328.50

-1.95%

454.00 209.55
Century Extr 2017-09-11 4.94

1.86%

10.38 2.01
Century Extr 2017-08-11 4.94

1.86%

10.38 2.01
Century Prot 2017-08-31 10.05

0%

17.20 9.56
Cera Sanitary 2017-08-30 3250.00

1%

3287.00 1853.15
Cerebra Int 2017-09-14 43.90

-3.62%

61.25 12.45
CESC 2017-08-11 1052.90

-0.88%

1079.70 539.10
CG Consumer 2017-07-27 218.70

-1.75%

246.00 135.05
Chamak Holdings 2017-08-28 12.50

0%

12.50 10.00
Chaman Lal Seti 2017-08-12 89.50

-1.21%

123.80 48.10
Chambal Brewery 2017-08-10 8.00

1.39%

16.54 6.01
Chambal Fert 2017-08-08 153.20

1.02%

156.90 53.70
Chandni Textile 2017-08-14 26.60

-2.92%

30.45 6.50
Chandra Prabhu 2017-08-11 20.40

-3.09%

30.00 12.10
Chankya Investm 2017-08-14 0.00

0%

Charms Ind 2017-09-14 2.00

-2.91%

5.27 2.00
Chartered Logis 2017-09-14 20.85

-1.65%

28.00 17.20
Chase Bright 2017-08-04 25.50

0%

CHD Developers 2017-08-14 8.29

0.24%

12.49 7.01
Chembond Chem 2017-08-19 222.50

-2.92%

268.20 179.70
Chennai Meenaks 2017-09-07 12.10

-4.72%

17.41 10.60
Chennai Meenaks 2017-08-14 12.10

-4.72%

17.41 10.60
Chennai Petro 2017-08-04 437.45

-0.86%

466.95 230.80
Chhattisgarh 2017-08-12 4.30

0%

6.78 4.30
Chhattisgarh 2017-09-15 4.30

0%

6.78 4.30
Chhattisgarh 2017-09-12 4.30

0%

6.78 4.30
Chitradurga 2017-08-14 8.53

0%

12.16 5.42
CHL 2017-08-04 16.10

-3.01%

32.95 13.80
Choice Financia 2017-07-15 94.20

-4.41%

103.90 41.50
Chokhani Global 2017-08-26 0.10

0%

Chokhani Intl 2017-08-26 0.50

-50%

Chokhani Sec 2017-08-10 28.85

0%

35.80 20.10
Choksi Imaging 2017-08-22 25.45

1.6%

39.60 23.20
Choksi Labs 2017-08-14 23.20

4.5%

28.95 11.67
Cholamandalam 2017-07-27 1170.00

-0.12%

1243.90 805.10
Chordia Food 2017-08-11 134.50

-0.37%

170.95 91.00
Chowgule Steam 2017-07-21 14.00

-1.06%

18.33 11.64
CHPL Industries 2017-08-14 15.90

4.61%

21.25 12.50
Chromatic India 2017-08-14 2.27

3.18%

4.35 1.88
Chromatic India 2017-08-11 2.27

3.18%

4.35 1.88
CIAN Agro Indus 2017-09-14 6.25

-4.87%

CIFCO Finance 2017-08-14 2.25

12.5%

Cigniti Tech 2017-08-24 244.50

0.14%

493.10 161.45
CIL Nova Petro 2017-08-12 44.15

-2.75%

53.30 20.60
CIL Securities 2017-08-12 32.40

-4.99%

49.40 10.65
Cimmco 2017-08-10 94.00

2.51%

114.00 56.35
Cindrella Fin 2017-08-14 2.62

0.38%

3.00 2.50
Cindrella Hotel 2017-08-14 16.70

-4.57%

29.80 16.70
Cineline India 2017-09-06 98.20

-0.15%

105.60 50.50
Cinevista 2017-08-11 17.27

4.98%

17.27 5.10
Cipla 2017-08-11 591.45

4.04%

621.90 479.00
Cistro Telelink 2017-08-11 0.20

0%

0.20 0.13
Citadel Realty 2017-08-10 52.25

-5%

75.10 23.55
Citi Port Fin 2017-08-10 6.27

4.85%

8.59 5.42
Citizen Yarns 2017-08-12 0.41

-4.65%

3.48 0.41
City Online 2017-09-14 3.85

-1.53%

7.58 2.83
City Online 2017-08-14 3.85

-1.53%

7.58 2.83
City Union Bank 2017-08-09 163.50

-0.79%

200.90 111.81
Cityman 2017-07-31 4.50

-1.1%

8.50 4.26
CL Educate 2017-08-24 347.05

-0.87%

502.00 314.00
Clariant Chem 2017-08-11 580.00

-1.22%

838.00 560.10
Claris Life 2017-08-11 373.65

0.11%

430.10 217.30
Classic Elec 2017-09-12 15.50

-4.32%

Classic Filamen 2017-08-10 0.00

0%

Classic GlobeSe 2017-08-14 0.96

0%

1.30 0.96
CMI 2017-09-13 210.00

1.06%

236.55 118.10
CMI FPE 2017-07-27 968.45

5%

968.45 354.00
CMS Infotech 2017-08-10 2.35

-3.29%

Coal India 2017-08-14 253.60

-1.09%

349.85 234.00
Coastal Corp 2017-08-08 37.75

0%

37.75 11.70
Coastal Roadway 2017-09-05 31.70

1.93%

34.55 17.70
Cochin Malabar 2017-08-28 44.15

4.99%

44.35 16.30
Cochin Minerals 2017-07-17 119.00

2.76%

148.55 77.00
Cochin Shipyard 2017-09-11 540.65

-0.98%

580.00 432.00
Colgate 2017-08-03 1117.50

-1.62%

1175.50 861.90
Colinz Labs 2017-09-07 20.45

0%

21.85 8.75
Colinz Labs 2017-07-29 20.45

0%

21.85 8.75
Combat Drugs 2017-08-14 11.71

0%

11.71 3.74
Comfort 2017-08-05 0.75

4.17%

1.15 0.59
Comfort Comm 2017-08-05 25.15

-1.95%

39.50 11.50
Comfort Fincap 2017-08-05 13.93

-0.57%

14.94 12.10
Commercial Eng 2017-09-14 10.47

-1.41%

18.20 10.00
Commex Tech 2017-09-14 0.55

0%

1.39 0.42
Competent Auto 2017-08-14 218.00

-1.93%

260.00 138.10
Compucom Soft 2017-08-30 13.77

-3.77%

22.02 10.15
Computer Point 2017-07-29 0.84

5%

2.25 0.75
Conart Engineer 2017-08-12 56.00

0.27%

59.90 25.00
Concord Drugs 2017-08-28 30.05

0.33%

73.00 26.25
Concord Drugs 2017-09-02 30.05

0.33%

73.00 26.25
Concrete Credit 2017-09-14 9.13

-1.93%

15.38 9.13
Concrete Credit 2017-08-11 9.13

-1.93%

15.38 9.13
Confidence Fin 2017-09-14 0.55

-1.79%

0.73 0.55
ConfidencePetro 2017-09-14 19.00

0%

19.00 5.15
Consol Finvest 2017-08-11 34.85

-9.01%

Container Corp 2017-07-31 1344.15

-1.43%

1414.90 844.00
Contech Soft 2017-08-10 1.52

4.83%

3.90 1.33
Contil India 2017-07-31 8.60

-4.97%

11.63 5.12
Continent Petro 2017-08-12 27.10

0%

31.95 14.60
Continental Sec 2017-08-08 6.50

0%

7.18 6.49
ContinentContro 2017-08-14 6.44

4.89%

9.78 4.02
Control Print 2017-07-31 391.85

4.08%

429.00 225.00
Coral India Fin 2017-07-25 80.20

-0.74%

315.50 54.45
Coral Labs 2017-08-10 940.05

-0.59%

1190.00 448.05
Coral Newsprint 2017-07-28 3.77

-4.8%

Cords Cable Ind 2017-08-11 118.20

-3.04%

136.65 49.00
Coromandel Agro 2017-08-11 2.58

0%

6.04 6.04
Coromandel Engg 2017-07-25 54.60

1.87%

64.00 31.35
Coromandel Int 2017-07-28 444.30

3.21%

467.50 229.50
Corp Courier 2017-08-14 10.93

0%

19.60 7.98
Corporate Merch 2017-08-10 16.00

4.92%

16.00 10.00
Corporation Bk 2017-08-11 43.40

-1.59%

64.70 35.60
Cosmo Films 2017-08-09 408.10

0.18%

468.80 310.00
Country Club 2017-08-11 13.99

2.79%

17.54 11.68
Country Condos 2017-08-11 3.12

-2.5%

5.65 2.79
Coventry Coil 2017-09-14 3.40

-0.58%

6.77 2.20
Cox & Kings 2017-08-11 269.15

-1.37%

305.50 158.30
Crane Infra 2017-08-12 6.65

0%

12.27 5.31
Cranes Software 2017-09-14 1.36

-4.9%

2.04 0.84
Cranex 2017-08-14 16.50

2.17%

19.65 8.20
Cravatex 2017-09-08 499.00

-0.2%

529.40 172.25
Crazy Infotech 2017-08-14 0.19

0%

0.20 0.19
Creative Eye 2017-08-21 4.03

-4.95%

5.65 3.06
Creative Merch 2017-08-14 35.50

0%

218.50 35.50
Creative Periph 2017-09-14 120.50

1.77%

146.00 75.00
Crescent Leasin 2017-08-14 188.10

-5%

422.00 181.25
Crest Ventures 2017-08-11 174.50

0.46%

214.75 52.98
Crestchem 2017-08-14 13.70

0.44%

14.49 9.03
Crimson Metal 2017-08-17 6.79

0%

7.45 6.79
CRISIL 2017-07-18 1847.00

-1.3%

2490.00 1784.85
CSL Fin 2017-08-14 638.50

-0.88%

645.00 145.60
Cubex Tubings 2017-09-14 20.95

1.21%

24.73 10.00
Cubex Tubings 2017-08-29 20.95

1.21%

24.73 10.00
Cubical Fin Ser 2017-08-10 1.10

0%

5.31 1.06
Cummins 2017-08-03 915.75

-0.95%

1096.20 747.75
Cupid 2017-07-20 275.60

0.31%

374.00 264.30
Cura Tech 2017-08-11 6.61

4.92%

17.31 3.46
Cybele Ind 2017-08-11 5.25

5%

11.33 4.90
Cyber Media 2017-09-12 10.26

4.91%

14.58 7.23
Cybermate Info 2017-09-11 3.04

0%

5.40 0.70
Cybertech 2017-08-23 58.15

-3.49%

101.00 48.00
Cyient 2017-07-13 504.00

1.87%

564.40 416.05
D & H India 2017-08-08 30.10

-4.14%

33.85 15.00
D-Link India 2017-09-01 114.75

1.15%

154.00 75.25
Dabur India 2017-08-04 310.40

-1.35%

323.20 258.80
Dai-Ichi Karkar 2017-08-02 399.95

-2.65%

625.00 381.10
Dalal Street 2017-08-11 132.30

-2%

141.05 92.45
Dalmia Industri 2017-08-11 10.00

0%

10.00 10.00
Dalmia Industri 2017-09-02 10.00

0%

10.00 10.00
Danlaw Tech 2017-08-12 57.45

4.84%

74.90 41.00
Darjeeling Rope 2017-08-04 13.25

-1.85%

14.65 10.00
Datamatics Glob 2017-09-14 100.55

-1.66%

164.85 64.20
DB Realty 2017-08-14 38.00

-0.78%

55.45 32.25
DCB Bank 2017-07-15 192.80

-2.03%

213.00 100.00
DCM 2017-09-06 118.75

-1.45%

156.10 79.00
DCM Financial 2017-08-11 3.80

1.06%

8.55 0.95
DCM Shriram Ind 2017-08-22 315.50

-0.28%

385.00 185.00
DCW 2017-08-14 37.20

-3.25%

43.20 25.65
De Nora India 2017-09-08 261.00

-0.59%

369.95 200.00
Deccan Bearings 2017-08-29 17.10

-5%

18.80 6.65
Deccan Gold 2017-08-12 38.60

-1.03%

64.95 32.70
Decillion Fin 2017-08-14 10.85

-4.41%

20.25 10.85
Deco Mica 2017-09-08 20.40

-4.9%

32.40 11.20
Dee-Kartavya 2017-09-01 90.10

0%

115.25 9.99
Dee-Kartavya 2017-08-14 90.10

0%

115.25 9.99
Deep Diamond 2017-08-14 15.25

1.67%

19.80 9.80
Deep Industries 2017-08-04 229.40

-1.63%

343.70 174.00
Deepak Fert 2017-08-10 373.10

-0.36%

403.55 159.35
Deepak Nitrite 2017-08-08 175.30

-2.61%

194.80 75.80
Deepak Spinners 2017-09-14 80.40

1.01%

119.90 75.00
Deepti Alloy 2017-09-14 26.50

0%

27.55 17.50
Delta Corp 2017-07-24 206.15

4.57%

218.40 94.85
Delta Ind. Reso 2017-09-02 14.05

-4.75%

67.90 14.05
Delta Ind. Reso 2017-09-14 14.05

-4.75%

67.90 14.05
Delta Leasing 2017-08-12 3.24

4.85%

4.88 2.31
Delta Magnets 2017-09-12 40.00

-1.36%

52.25 23.75
Delton Cables 2017-09-14 22.85

-4.99%

29.95 16.15
Deltron 2017-07-08 14.11

0%

Dena Bank 2017-07-29 31.00

-0.48%

50.00 30.30
Denis Chem Lab 2017-09-14 121.70

6.33%

205.43 82.40
Desh Rakshak 2017-08-14 7.13

-4.93%

8.40 6.18
Devhari Exports 2017-08-29 9.55

3.24%

11.94 2.50
Devinsu Trad 2017-08-10 8.60

0%

Devki Leasing 2017-08-14 1.38

-4.83%

2.39 1.37
Dewan Housing 2017-07-21 594.35

0.48%

651.30 214.20
DFM Foods 2017-08-09 1390.65

-5.66%

2280.00 1122.00
Dhabriya Poly 2017-08-14 149.00

1.36%

196.00 53.25
Dhampur Sugar 2017-08-08 274.20

0.75%

289.45 96.05
Dhampure Specia 2017-08-11 16.00

-3.03%

23.80 14.25
Dhanada Corp 2017-08-14 3.82

-4.98%

7.10 3.43
Dhanlaxmi Bank 2017-08-11 39.10

-1.01%

44.70 21.00
Dhanuka Agritec 2017-08-10 684.00

-0.11%

940.00 600.00
Dhanvarsha Finv 2017-08-28 22.90

-0.22%

25.00 10.00
Dhanvarsha Finv 2017-08-21 22.90

-0.22%

25.00 10.00
Dharamsi Morarj 2017-08-29 128.90

3.37%

148.00 66.00
Dharani Finance 2017-08-09 9.18

0%

9.25 3.68
Dharani Sugars 2017-08-12 26.60

-5%

56.90 20.80
Dhenu Buildcon 2017-09-14 2.95

0%

3.85 2.80
DHP 2017-08-10 436.00

-1.47%

530.05 117.50
Dhruv Estates 2017-07-26 31.00

0%

39.15 21.20
Dhruva Capital 2017-08-11 7.10

-1.39%

7.69 6.96
Dhunseri Invest 2017-08-08 353.50

0%

442.00 125.00
Dhunseri Petro 2017-08-07 101.35

-2.59%

109.55 68.10
Dhunseri Tea 2017-08-30 270.00

-0.06%

348.95 250.25
Dhunseri Tea 2017-08-29 270.00

-0.06%

348.95 250.25
Dhunseri Tea 2017-08-28 270.00

-0.06%

348.95 250.25
Dhyana Finstock 2017-08-14 135.30

0%

406.00 135.30
Diamant Infra 2017-08-12 1.16

1.75%

1.33 0.58
Diamines Chem 2017-08-22 103.40

3.14%

106.45 34.00
Diamond Info 2017-09-04 1.32

-4.35%

56.70 1.32
Diana Tea 2017-09-01 20.35

1.24%

33.20 15.65
DIC India 2017-07-21 505.00

-1.19%

599.00 432.65
Digjam 2017-09-06 11.78

-1.26%

17.60 9.25
Diligent Ind 2017-08-16 14.48

10.62%

30.00 11.36
Dion Global 2017-08-24 39.55

-0.25%

89.95 38.20
Dishman Pharma 2017-08-10 301.05

2.87%

346.25 127.60
Divinus Fabrics 2017-08-10 135.00

-1.46%

465.00 120.50
Divya Jyoti Ind 2017-08-11 6.15

0%

8.95 4.97
Divyashakti 2017-08-02 99.00

3.61%

176.95 87.00
DJS Stock 2017-08-21 0.97

0%

1.36 0.56
DLF 2017-08-12 184.95

-2.66%

215.80 101.05
Dolat Investmen 2017-09-14 4.24

0%

4.32 1.95
Dolphin Medical 2017-08-14 1.23

1.65%

2.22 0.84
Dolphin Offshor 2017-09-11 91.90

-2.8%

142.90 72.80
Donear Ind 2017-09-13 58.65

0.26%

85.15 25.75
DPSC 2017-08-12 34.10

0%

48.60 25.00
DQ Entertain 2017-08-11 16.70

-9.88%

29.85 11.50
Dr Agarwals Eye 2017-08-17 444.20

0%

444.20 176.40
Dr Lal PathLab 2017-08-07 803.35

-0.09%

1278.55 762.70
Dr Reddys Labs 2017-07-27 2486.45

7.47%

3394.95 1901.65
Dredging Corp 2017-08-14 599.10

0.59%

752.40 360.20
DS Kulkarni 2017-08-14 28.35

3.66%

85.90 24.00
DSJ Comm 2017-09-13 0.36

0%

0.90 0.31
Ducon Infratech 2017-09-13 38.35

0.66%

92.10 12.75
Duncans Ind 2017-09-13 9.10

0%

17.05 7.51
Duro Pack 2017-08-14 16.80

-0.88%

20.55 7.60
Dutron Polymers 2017-08-08 129.25

-4.26%

176.70 79.40
Dwarikesh Sugar 2017-08-10 68.45

1.26%

75.92 20.70
Dwekam Industri 2017-08-12 1.15

-1.71%

21.25 1.15
Dwitiya Trading 2017-08-12 255.75

-5%

1546.00 231.95
Dynacons Sys 2017-09-13 38.85

-3%

48.75 9.61
Dynamatic Tech 2017-09-13 2201.00

-0.37%

3650.00 2099.95
Dynamic Archist 2017-07-31 12.50

0%

12.50 10.00
Dynamic Ind 2017-09-14 82.30

-0.9%

93.00 41.60
Dynamic Portfol 2017-08-12 1.35

-2.17%

9.40 1.33
Dynavision 2017-08-30 60.00

-4.76%

65.00 26.65
Dynemic Product 2017-07-29 121.35

-0.21%

159.90 60.00
East Buildtech 2017-08-26 6.66

-4.99%

7.35 6.66
East Coast Stee 2017-07-25 63.65

-5%

70.35 34.85
East Coast Stee 2017-09-14 63.65

-5%

70.35 34.85
Eastern Gases 2017-08-14 50.70

4.97%

87.45 23.10
Eastern Silk 2017-09-14 4.91

-3.54%

9.19 2.00
Eastern Sugar 2017-08-11 1.08

0%

1.21 0.55
Easun Reyrl 2017-09-21 23.70

-2.07%

38.25 20.10
ECE Industries 2017-09-14 140.00

0%

187.50 85.00
eClerx Services 2017-08-11 1205.45

1.04%

1775.00 1162.35
Ecoboard Inds 2017-08-14 5.00

0%

7.14 2.80
Econo Trade 2017-09-04 5.04

0%

62.20 5.04
Ecoplast 2017-08-28 99.50

-1.63%

130.00 76.05
Edelweiss 2017-08-02 275.80

1.64%

296.60 82.10
Eduexel Info 2017-08-14 2.23

4.21%

7.42 1.27
Edynamics Sol 2017-08-10 6.61

1.85%

15.45 5.24
Eicher Motors 2017-08-09 31832.00

-1.72%

33483.95 19570.90
EID Parry 2017-08-04 365.05

1.94%

372.00 221.95
EIH 2017-08-01 142.30

-0.32%

149.10 85.90
EIH Assoc Hotel 2017-08-04 363.70

1.03%

449.00 259.90
Eimco Elecon 2017-08-02 546.00

2.56%

700.00 311.00
Ekam Leasing 2017-08-10 4.82

-4.55%

7.42 4.06
El Forge 2017-09-13 4.30

0%

8.35 3.78
Elantas Beck 2017-07-25 2029.00

1.39%

2211.00 1551.10
Elcid Investmen 2017-08-08 2.86

0%

12.60 2.73
Eldeco Housing 2017-09-14 833.95

-2.24%

1080.00 378.75
Elecon Eng 2017-08-03 58.00

-0.17%

74.00 45.00
Electrex 2017-07-27 4.45

4.71%

Electrosteel 2017-08-03 26.95

0.94%

40.60 20.00
Electrosteel St 2017-08-12 3.92

-0.25%

6.75 2.70
Elegant Flori 2017-08-22 4.66

0%

6.56 4.30
Elgi Equipments 2017-07-28 227.95

-1.11%

257.45 159.00
Elpro Int 2017-09-14 99.95

-5.71%

109.90 35.00
Elque Polyester 2017-08-14 10.20

-7.69%

Eltrol 2017-08-11 0.26

0%

0.37 0.20
EMA India 2017-08-08 21.50

4.88%

24.35 18.50
Emami 2017-08-02 1125.00

-1.25%

1260.80 937.00
Emco 2017-08-14 20.50

0.74%

37.40 16.85
Emed.com Techno 2017-08-11 13.90

-4.07%

17.79 8.51
Emerald Leasing 2017-08-11 38.95

0%

50.00 30.30
Emgee Cables 2017-08-10 20.70

0.98%

24.00 8.18
Emkay Global 2017-08-11 299.55

-2.32%

320.70 51.00
Emmbi Ind 2017-08-14 231.15

-3.24%

245.00 108.15
Emmessar Biotec 2017-08-01 20.50

-1.68%

35.30 16.00
Emmsons Intl 2017-09-14 3.72

-4.62%

12.20 3.72
Emmsons Intl 2017-08-11 3.72

-4.62%

12.20 3.72
Empee Distiller 2017-08-09 37.30

-2.99%

73.90 37.00
Empee Sugars 2017-08-09 5.15

0.98%

9.93 4.77
Empire Ind 2017-07-27 2344.10

-2.61%

2480.00 1518.00
Encore Software 2017-08-14 7.10

0%

7.99 3.66
Endurance Techn 2017-08-08 1023.00

-3.55%

1075.00 472.00
Energy Dev 2017-09-14 23.75

4.86%

249.20 14.35
EngineersInd 2017-08-09 158.25

0.96%

339.80 106.25
Ent Network Ind 2017-08-02 840.15

1.41%

1008.00 667.00
Enterprise Intl 2017-09-12 6.09

5%

11.31 2.96
Enterprise Intl 2017-07-28 6.09

5%

11.31 2.96
Envair Electro 2017-08-22 23.50

-4.08%

40.35 14.90
Eon Electric 2017-08-31 84.70

-0.53%

95.30 48.00
EPC Industrie 2017-07-28 176.15

-1.26%

215.00 122.00
EPIC Energy 2017-08-14 9.29

4.97%

14.76 6.20
Epsom Prop 2017-07-17 4.94

-5%

9.00 4.52
Equitas Holding 2017-07-28 158.70

-2.01%

190.00 138.55
Era Buildsys 2017-08-14 9.19

0%

11.08 6.40
Era Infra Eng 2017-08-14 1.43

0%

4.67 1.40
Eris Life 2017-08-17 576.15

-1.09%

728.00 510.50
Eros Intl 2017-08-11 206.80

-2.77%

308.40 150.15
ERP Soft System 2017-08-28 69.50

0%

77.00 69.50
Esaar (India) 2017-08-14 0.59

0%

1.17 0.59
Esab India 2017-08-03 759.85

-0.11%

826.10 531.00
Escorts Finance 2017-07-25 7.79

0%

19.18 4.45
Esha Media 2017-08-11 7.86

-4.96%

8.70 4.50
Eskay Knit 2017-08-11 0.25

-3.85%

0.40 0.21
ESS DEE 2017-08-12 37.10

-1.59%

76.40 28.00
Essar Sec 2017-09-07 20.60

-4.41%

32.95 14.05
Essar Sec 2017-08-10 20.60

-4.41%

32.95 14.05
Essar Shipping 2017-07-31 27.15

-1.09%

36.75 23.15
Essel Propack 2017-08-10 258.00

-1.11%

285.60 206.95
Ester Ind 2017-09-14 37.05

-0.54%

59.00 30.00
ETT 2017-09-14 19.80

0%

57.50 15.00
Eureka Ind 2017-08-09 2.90

0%

2.90 2.45
Euro Ceramics 2017-09-14 7.00

1.45%

15.08 5.52
Euro Leder 2017-08-07 19.75

4.77%

25.00 7.51
Euro Leder 2017-07-31 19.75

4.77%

25.00 7.51
EuroMult 2017-09-14 2.38

-0.83%

3.93 1.23
Eurotex 2017-08-12 39.55

3.81%

51.00 24.15
Eveready Ind 2017-08-07 310.15

1.16%

358.80 190.00
Everest Ind 2017-07-26 352.85

-2.42%

421.60 182.00
Everest Kanto 2017-09-08 35.50

0.71%

49.35 18.60
Everest Organic 2017-08-09 114.80

0.53%

114.80 42.40
Evergreen Tex 2017-08-18 11.88

-4.96%

11.88 0.85
Everlon Synth 2017-08-14 1.48

0%

2.64 1.27
Excel Crop Care 2017-07-24 1767.95

-2.74%

2102.40 1235.10
Excel Realty 2017-08-30 70.25

-2.16%

76.50 29.25
Exide Ind 2017-07-27 217.70

-2.07%

249.70 168.35
ExplicitFinance 2017-08-14 2.49

0%

5.88 2.37
Extol Comm 2017-08-14 35.95

0%

9.00 1.90
F Mec Intl. 2017-08-11 3.05

0%

10.00 3.05
FAG Bearings 2017-07-25 4920.05

2.81%

5149.00 3780.00
Fairchem Spec 2017-08-11 425.40

2.97%

595.00 330.00
Fairdeal Fila 2017-09-13 32.95

-0.3%

38.90 26.35
Farry Ind 2017-08-14 4.94

-5%

5.99 3.41
Faze Three Exp 2017-09-13 103.00

0.44%

157.65 17.50
Faze Three Exp 2017-09-11 103.00

0.44%

157.65 17.50
FCS Software 2017-08-25 0.22

0%

0.39 0.21
FDC 2017-08-05 183.20

5.68%

240.00 164.00
Ferro Alloys 2017-09-14 12.77

-1.77%

14.90 4.36
Fert and Chem 2017-09-08 44.00

-1.79%

63.65 20.40
Fervent Synergi 2017-09-14 20.25

-1.94%

35.30 17.25
FGP 2017-08-07 1.63

0%

3.01 1.45
Fiberweb India 2017-08-10 328.80

-0.62%

389.00 76.00
Ficom Industrie 2017-08-11 27.60

-3.16%

53.65 18.40
FIEM Ind 2017-09-04 930.55

2.11%

1509.95 821.40
Filatex Fashion 2017-08-14 3.35

-1.76%

12.23 3.33
Filatex India 2017-08-01 182.00

-4.81%

196.35 60.10
Filtron Enginee 2017-09-12 7.00

0%

10.50 6.65
Fine-line Circ 2017-08-12 8.76

4.91%

14.17 7.60
Fineotex Chem 2017-09-14 30.60

0.82%

41.70 22.80
Finkurve Fin 2017-08-14 42.75

-5%

48.40 17.25
Finolex Cables 2017-08-09 554.00

0.22%

571.00 362.05
Finolex Ind 2017-08-11 636.00

-1.86%

699.90 385.00
First Custodian 2017-08-11 25.00

0%

27.85 9.39
First Financial 2017-09-15 21.40

0%

24.50 7.10
First Financial 2017-08-14 21.40

0%

24.50 7.10
First Winner 2017-08-14 2.09

0%

3.82 1.59
Firstobject Tec 2017-08-14 15.65

-4.28%

20.10 7.01
Firstsource Sol 2017-08-08 44.65

-0.11%

49.30 30.40
Fischer Inorg 2017-09-13 1.57

-4.85%

2.01 1.57
Five X Tradecom 2017-09-14 0.84

5%

1.05 0.49
Five X Tradecom 2017-09-11 0.84

5%

1.05 0.49
Flex Foods 2017-08-10 116.00

-5.15%

147.80 80.20
Flora Corporati 2017-09-13 7.20

0%

19.10 6.00
Flora Textiles 2017-07-31 7.60

0%

8.55 7.22
Florence Invest 2017-08-10 1560.00

-0.26%

1830.00 470.00
Fluidomat 2017-08-14 216.00

3.8%

237.95 157.00
Focus Ind 2017-08-12 3.07

0%

4.20 1.46
Fomento Resorts 2017-09-09 159.70

-3.24%

177.40 97.10
Foods and Inns 2017-09-13 1090.00

-1.92%

1325.00 680.00
Forbes Gokak 2017-08-09 1987.40

-1.71%

2695.00 1275.00
Force Motors 2017-07-20 3961.00

-2.39%

4839.00 2980.00
Fortis Health 2017-08-04 151.80

-1.11%

230.90 125.65
Fortis Malar 2017-07-25 63.45

1.52%

102.20 49.95
Fortune Fin Ser 2017-09-08 273.00

-0.78%

410.00 240.10
Foseco India 2017-07-27 1360.00

2.18%

1570.00 1233.00
Foundry Fuel 2017-08-14 5.13

-5%

6.30 3.00
Fourth Gen Info 2017-08-11 1.85

-4.64%

4.75 1.67
Franklin Ind 2017-08-12 25.50

0%

27.25 10.00
Fredun Pharmace 2017-08-11 61.00

0%

61.00 25.00
Frontier Cap 2017-08-14 3.72

0%

3.72 3.72
Frontier Info 2017-08-14 0.48

4.35%

1.70 0.40
Frontier Spring 2017-08-11 98.35

-1.55%

114.95 26.10
Frontline Sec 2017-08-14 56.00

-4.68%

63.00 17.35
Frontline Sol 2017-08-14 7.69

6.22%

8.59 6.49
Fruition Vent 2017-08-04 13.02

0%

20.80 10.85
Future Consumer 2017-08-14 63.85

-1.16%

69.80 18.10
Future Ent 2017-08-07 54.25

-3.04%

62.05 14.20
Future Life 2017-09-12 361.35

-1.51%

410.55 108.75
Future Market 2017-08-14 142.85

5%

200.55 26.10
Future Retail 2017-08-08 548.20

0.95%

592.70 116.10
Futuristic 2017-08-14 2.36

4.89%

Futuristic Sec 2017-08-11 11.02

4.95%

18.75 10.00
G G Engineering 2017-08-29 44.00

0.11%

44.00 17.35
G-Tech Info 2017-09-14 2.00

-1.96%

4.90 2.00
G.D. Trading 2017-08-14 0.00

0%

Gabriel India 2017-08-08 212.10

-0.86%

222.70 99.60
Gaekwar Mills 2017-08-14 66.85

4.95%

Gagan Gases 2017-08-09 5.78

0%

9.25 4.49
Gagan Polycot 2017-08-12 1.85

-4.64%

4.51 1.85
GAIL 2017-08-10 406.80

-2.41%

534.40 269.25
Gajanan Sec 2017-09-14 10.26

0%

24.95 9.78
Galada Finance 2017-07-29 23.55

1.29%

23.55 12.85
Galada Telecom 2017-09-14 8.55

4.91%

16.50 6.55
Galaxy Agrico 2017-08-14 30.70

-4.95%

33.95 17.10
Galaxy Commerci 2017-08-14 10.00

0%

10.00 10.00
Galaxy Con 2017-09-14 2.05

-48.75%

Galaxy Ent 2017-08-14 13.15

0%

26.90 13.15
Gallantt Ispat 2017-09-14 202.35

0%

625.00 198.60
Gallantt Metal 2017-09-14 37.55

0%

55.00 32.00
Gallops Ent 2017-08-12 6.53

-4.95%

Gammon India 2017-09-20 8.42

-1.86%

20.60 8.00
Gammon Infra 2017-07-27 3.11

-1.89%

5.75 3.00
Gandhi Spl Tube 2017-09-04 323.00

-0.58%

372.75 280.00
Ganesh Benzo 2017-07-27 78.30

-1.69%

85.00 31.50
Ganesh Forgings 2017-08-10 1.12

-3.45%

2.71 1.12
Ganesh Holdings 2017-08-14 0.00

0%

Ganesh Housing 2017-08-11 126.05

-0.12%

157.40 58.30
Ganesha Ecosph 2017-08-12 399.05

-0.51%

409.00 162.05
Ganga Papers 2017-09-14 23.45

4.92%

23.45 9.53
Ganga Papers 2017-08-14 23.45

4.92%

23.45 9.53
Ganges Securiti 2017-08-12 86.00

-1.21%

94.80 10.00
Gangotri Cement 2017-08-14 1.00

0%

Ganon Trading 2017-08-04 3.15

0%

3.15 1.88
Garbi Finvest 2017-08-08 21.60

4.85%

24.70 10.00
Garden Silk 2017-09-13 37.10

9.93%

40.90 25.30
Garg Furnace 2017-08-14 13.70

0%

15.12 8.26
Garnet Construc 2017-08-14 25.55

-2.85%

30.80 11.70
Garnet Intl 2017-08-10 780.00

1.95%

839.00 189.50
Garodia Chemica 2017-08-30 17.15

-4.99%

30.45 17.15
Garware Marine 2017-08-02 6.05

-4.87%

15.00 6.05
Garware Poly 2017-08-10 164.35

-0.15%

171.90 111.65
Garware Wall 2017-09-01 871.00

0.68%

994.40 455.15
Gati 2017-08-22 115.40

-1.07%

182.95 101.60
Gaurav Mercant 2017-08-14 30.00

-4.76%

34.60 11.14
Gayatri Bio 2017-09-14 6.65

-5%

23.40 6.65
Gayatri Project 2017-08-14 192.50

-1.66%

790.00 130.40
Gayatri Sugars 2017-08-14 8.60

-0.23%

13.68 6.40
Gayatri Tissue 2017-08-14 54.05

4.95%

Gccl Constr 2017-09-09 3.00

-18.92%

GCCL Infrastruc 2017-08-03 0.00

0%

GDL Leasing 2017-07-29 7.57

4.99%

GE Power India 2017-07-31 658.80

0.3%

746.50 440.50
GE Shipping 2017-08-10 393.20

-0.52%

477.00 336.90
GE T&D India 2017-07-25 405.80

-1.27%

432.60 277.05
GEE 2017-09-14 59.60

2.85%

67.50 32.00
GeeCee Ventures 2017-08-31 155.50

-2.93%

174.40 106.75
GeeCee Ventures 2017-08-29 155.50

-2.93%

174.40 106.75
Geefcee Fin 2017-07-31 14.10

-4.73%

24.55 13.00
Geep Industrial 2017-08-14 282.25

4.98%

331.65 98.80
Geetanjali Cred 2017-08-12 3.39

-0.29%

23.70 3.38
Gemini Comm 2017-08-14 1.23

0%

3.23 1.17
Gemstone Inv 2017-08-10 0.75

0%

0.82 0.32
Generic Eng 2017-08-11 148.90

-1.03%

161.00 31.35
Genesys Int 2017-09-14 281.00

0.48%

304.15 55.00
Gennex Labs 2017-09-14 3.62

-8.35%

8.00 3.50
Genomic Valley 2017-09-13 10.00

0%

10.00 10.00
Genus Paper 2017-07-25 5.30

-2.75%

7.54 3.71
Geojit Fin 2017-07-25 128.45

0.82%

130.00 34.00
GG Auto Gears 2017-07-26 4.90

3.81%

GG Dandekar 2017-08-09 61.00

3.39%

68.00 48.00
GI Engineering 2017-09-14 3.50

4.48%

6.50 2.65
GIC Housing Fin 2017-07-24 535.50

-0.09%

623.20 250.90
Gilada Finance 2017-08-09 32.80

-0.15%

32.85 10.64
Gillanders Arbu 2017-09-05 62.80

-2.1%

85.30 55.20
Gillette India 2017-08-24 5497.50

0.32%

5544.00 4025.00
Gini Silk Mills 2017-08-11 315.05

-6.15%

505.00 228.85
Ginni Filaments 2017-09-07 47.00

-0.95%

65.30 18.70
Girdhari Sugar 2017-09-13 10.73

0%

15.50 7.60
Gitanjali Gems 2017-08-11 71.20

4.71%

93.60 38.00
GK Consultants 2017-08-11 2.80

0%

10.45 2.80
GKB Ophthalmics 2017-08-10 126.00

-3.08%

183.90 66.20
GKW 2017-08-02 6.15

0.33%

Glance Fin 2017-07-26 29.00

0%

52.00 16.55
GlaxoSmith Con 2017-08-08 5044.85

0.39%

6488.00 4650.00
GlaxoSmithKline 2017-07-25 2450.00

2.61%

3342.50 2309.05
Glenmark 2017-07-27 628.75

2.84%

993.00 567.95
Glittke Granite 2017-08-12 2.81

4.85%

3.15 1.52
Global Cap Mkts 2017-08-11 6.00

-2.28%

9.21 3.16
Global Infra 2017-08-14 105.60

-0.09%

108.00 87.50
Global Land 2017-08-11 1.70

0%

2.55 1.70
Global Offshore 2017-08-07 36.15

-0.96%

174.00 30.00
Global Vectra 2017-09-07 141.25

-1.02%

183.00 62.40
Globe Commercia 2017-08-14 25.90

1.57%

25.90 10.00
Globe Industria 2017-09-13 10.00

0%

10.00 10.00
Globus Constr 2017-08-10 17.00

-4.76%

24.15 12.50
Globus Corp 2017-08-14 0.08

0%

0.34 0.08
Globus Spirits 2017-08-11 79.20

5.39%

115.90 62.05
GM Breweries 2017-07-06 442.00

2.1%

682.55 389.00
GMM Pfaudler 2017-08-10 626.10

-1.25%

675.00 343.25
GMR Infra 2017-08-12 17.55

-1.68%

22.10 10.25
GNA Axles 2017-07-19 316.40

-0.86%

325.40 171.10
GNFC 2017-08-04 340.75

2.22%

347.70 137.00
Goa Carbon 2017-07-13 453.10

4.99%

453.10 85.10
GOCL Corp 2017-09-13 565.50

12.37%

587.00 198.30
Godawari Power 2017-08-12 126.10

-2.29%

138.10 51.50
Godfrey Phillip 2017-08-12 1035.75

-1.59%

1542.00 823.15
Godrej Consumer 2017-07-31 935.00

-1.33%

1964.00 860.65
Godrej Ind 2017-08-11 611.00

-2.24%

699.70 363.90
Goenka Business 2017-08-10 84.25

0%

176.40 84.25
Goenka Diamond 2017-09-14 0.32

3.23%

0.99 0.26
Gogia Capital 2017-07-28 28.85

0%

45.00 25.00
Gokak Textiles 2017-08-11 42.50

-2.97%

60.00 32.25
Gokul Refoils 2017-09-13 20.60

0.49%

34.00 12.46
Golconda Engine 2017-08-09 0.00

0%

Gold Coin Healt 2017-08-12 14.50

-3.97%

20.45 9.06
Goldcrest Fin 2017-08-14 46.00

4.9%

49.05 27.15
Golden Capital 2017-08-14 28.40

0%

45.00 17.80
Golden Goenka 2017-08-14 6.65

-0.75%

9.28 3.00
Golden Tobacco 2017-09-09 53.05

0%

86.05 40.00
Goldiam Inter 2017-09-11 81.85

1.74%

99.30 54.20
Goldiam Inter 2017-09-09 81.85

1.74%

99.30 54.20
Goldstone Infra 2017-09-14 175.00

-3.79%

214.00 20.70
Goldstone Infra 2017-09-13 175.00

-3.79%

214.00 20.70
Golechha Global 2017-08-14 5.71

-4.83%

13.02 5.65
Golkonda Alum 2017-08-16 2.45

-4.67%

5.08 2.09
Golkunda Diamon 2017-08-14 19.95

5%

28.50 15.85
Gontermann 2017-09-13 7.56

-4.91%

9.20 5.87
Gontermann 2017-09-04 7.56

-4.91%

9.20 5.87
Good Luck 2017-09-14 87.60

-1.3%

130.50 78.00
Goodricke Group 2017-08-07 256.40

-2.25%

306.75 162.10
Goodyear 2017-08-09 846.25

-0.31%

944.65 523.50
Gopal Iron 2017-08-14 6.18

-4.92%

17.30 6.18
Gopala Poly 2017-08-10 95.05

-3.01%

108.00 19.10
Gothi Plascon 2017-07-24 13.47

-4.94%

15.39 6.35
Govind Rubber 2017-09-14 21.15

-2.08%

40.20 16.30
Gowra Leasing 2017-07-27 21.75

-4.19%

28.40 13.22
GP Petroleums 2017-08-10 92.45

2.84%

103.60 56.00
GPT Infra 2017-09-12 167.00

-1.91%

299.85 121.00
GR Cables 2017-08-11 0.31

0%

0.97 0.31
Grand Foundry 2017-08-11 0.85

-22.73%

Grand Foundry 2017-07-13 0.85

-22.73%

Grandeur Prod 2017-09-14 30.50

0%

30.50 12.50
Grandma Trading 2017-08-21 7.00

0%

18.00 7.00
Granules India 2017-08-14 128.35

-2.4%

157.00 91.45
Graphic Charts 2017-08-30 1.75

-23.91%

Grasim 2017-08-14 1200.90

-1.66%

5348.50 781.80
Gratex Ind 2017-08-07 9.10

0%

11.65 8.15
Grauer and Weil 2017-08-07 68.75

4.56%

72.00 27.70
Graviss Hosp 2017-09-08 17.60

-4.09%

25.90 15.75
Gravita India 2017-09-01 134.45

1.17%

142.00 26.10
Gravity India 2017-08-09 2.55

-3.04%

5.34 2.40
Greaves Cotton 2017-08-03 140.45

1.3%

178.00 115.20
Green Fire Agri 2017-08-10 0.59

0%

3.11 0.55
Greencrest Fin 2017-08-11 61.65

0.49%

63.95 56.90
Greenlam Ind 2017-08-09 901.00

-4.15%

987.00 500.00
Greenply Ind 2017-08-02 270.10

-0.24%

309.00 236.50
Grindwell Norto 2017-07-26 427.00

1.63%

454.90 305.55
GRM Overseas 2017-08-08 191.60

0%

191.60 50.60
Grovy India 2017-07-31 24.05

-4.94%

42.35 24.05
GRP 2017-09-12 1248.85

-0.33%

1802.00 1225.05
GRUH Finance 2017-07-15 544.15

2.21%

551.00 270.00
GSFC 2017-08-04 137.45

-2.93%

150.75 68.50
GSL Nova Petro 2017-08-14 1.42

-4.7%

2.43 0.51
GSL Securities 2017-07-31 1.26

0.8%

1.50 1.17
GSS Infotech 2017-08-08 22.35

2.52%

38.40 19.00
GTL 2017-08-08 16.30

-1.21%

24.60 10.50
GTL Infra 2017-08-09 6.61

-4.34%

8.60 2.07
GTN Industries 2017-08-24 17.85

4.69%

26.25 11.50
GTV Engineering 2017-08-12 36.80

4.69%

37.00 16.70
Gufic Bio 2017-09-14 76.90

8.08%

79.55 33.30
Guj Alkali 2017-08-03 559.00

6.08%

559.00 262.20
Guj Amb Exports 2017-07-29 155.20

-2.7%

167.95 70.80
Guj Borosil 2017-08-08 87.15

1.04%

120.00 66.55
Guj Containers 2017-07-25 12.01

-3.15%

13.23 9.06
Guj Cotex 2017-08-08 4.00

3.63%

5.25 3.04
Guj Craft Ind 2017-09-14 34.45

4.24%

38.45 19.00
Guj Credit 2017-08-03 27.75

0.18%

29.80 14.65
Guj Foils 2017-08-09 13.00

-0.76%

31.85 9.65
Guj Heavy Chem 2017-07-29 224.75

-0.58%

298.80 205.00
Guj Hotels 2017-08-14 140.60

1.26%

155.00 115.00
Guj Inject Kera 2017-09-14 1.55

-1.27%

Guj Inject Kera 2017-09-04 1.55

-1.27%

Guj Intrux 2017-07-28 70.25

1.44%

81.00 46.00
Guj Lease Fin 2017-08-11 1.38

0%

5.35 1.26
Guj Mineral 2017-08-09 144.55

-0.76%

159.75 78.00
Guj NRE Coke 2017-08-14 1.71

-0.58%

4.40 1.36
Guj Petrosynth 2017-08-22 21.15

4.96%

34.45 17.00
Guj Petrosynth 2017-08-10 21.15

4.96%

34.45 17.00
Guj Poly AVX 2017-08-21 16.10

4.55%

16.90 7.25
Guj Raffia Ind 2017-08-05 34.80

4.98%

34.80 11.61
Guj Sidhee Cem 2017-09-14 39.05

1.83%

40.85 22.50
Guj Stat Fin 2017-08-10 3.88

4.86%

3.90 2.56
Guj Stat Fin 2017-08-11 3.88

4.86%

3.90 2.56
Guj State Petro 2017-08-11 203.35

-2.05%

211.45 119.00
Guj State Petro 2017-08-10 203.35

-2.05%

211.45 119.00
Guj Terce Labs 2017-08-11 9.60

4.92%

18.20 7.73
Guj Themis 2017-09-04 46.70

-0.11%

64.50 40.00
Gujarat Apollo 2017-08-10 260.95

-4.55%

307.95 118.55
Gujarat Bitumen 2017-07-14 21.30

1.43%

37.20 21.00
Gujarat Bitumen 2017-08-14 21.30

1.43%

37.20 21.00
Gujarat Gas 2017-08-10 836.45

0.29%

889.70 487.10
Gujarat Metal 2017-09-14 19.85

-2.46%

29.45 16.70
Gujarat Pipavav 2017-08-10 142.40

-0.97%

197.35 121.20
Gulshan Chem 2017-07-31 3.02

-1.63%

5.65 2.44
Gulshan Poly 2017-08-11 83.20

-2.23%

113.95 71.20
Gupta Synthetic 2017-08-14 3.50

-4.89%

5.79 2.36
GV Films 2017-09-14 0.68

4.62%

1.18 0.59
GVK Power 2017-08-11 11.99

-0.66%

13.90 5.05
Gyan Developers 2017-07-27 6.59

0%

11.34 5.99
Gyscoal Alloys 2017-08-28 6.91

-0.14%

124.00 5.45
Hanung Toys 2017-08-10 4.18

0.72%

8.55 3.42
Hari Govind 2017-08-14 29.75

0%

Haria Apparels 2017-08-11 3.47

0%

4.85 2.28
Haria Exports 2017-08-11 3.04

4.83%

11.20 2.60
Harita Seating 2017-08-09 794.70

-0.85%

876.00 492.05
Hariyana Metals 2017-08-14 209.00

1.83%

Hariyana Ship 2017-09-12 84.70

-0.24%

102.35 54.20
Hariyana Ship 2017-08-21 84.70

-0.24%

102.35 54.20
Harmony Capital 2017-07-25 5.97

4.92%

5.97 5.42
Harrisons Malay 2017-09-11 77.25

-0.58%

102.45 55.25
Haryana Capfin 2017-08-10 39.55

4.63%

41.35 15.40
Haryana Leather 2017-08-08 43.45

1.05%

55.00 28.40
Hasti Finance 2017-08-14 7.84

0%

14.35 7.80
Hathway Cable 2017-08-10 31.05

-1.11%

49.45 24.00
Hatsun Agro 2017-07-13 656.00

-2.66%

704.70 305.20
Havells India 2017-07-19 511.00

-0.81%

525.40 303.60
Hawa Engineers 2017-08-05 58.05

-4.84%

95.80 29.00
Hawkins Cooker 2017-08-02 2731.85

-0.92%

3610.00 2500.00
HBL Power 2017-08-11 63.80

-3.19%

70.65 29.70
HCKK Ventures 2017-08-08 47.00

0.64%

47.25 12.25
HCL Info 2017-07-26 51.25

-0.68%

64.85 38.65
HCL Tech 2017-07-27 870.10

-1.87%

926.00 731.05
HDFC 2017-07-26 1790.85

1.37%

1802.25 1185.00
Healthcare Glob 2017-08-11 271.00

1.59%

289.00 181.50
Healthy Invest 2017-08-10 3.20

4.92%

Heera Ispat 2017-08-26 2.01

-4.74%

3.15 2.01
HEG 2017-08-02 1041.95

5%

1041.95 144.10
Heidelberg Cem 2017-07-28 127.55

1.67%

150.55 101.75
Helpage Fin 2017-08-14 12.50

0%

12.50 10.00
Hem Holdings 2017-08-11 0.00

0%

Hemang Resource 2017-08-14 7.90

-0.63%

13.35 7.21
Hemkunta Ind 2017-08-12 7.40

-3.9%

Hemo Organic 2017-09-14 15.35

0.33%

23.55 10.31
Hercules Hoists 2017-08-09 150.90

2.97%

196.00 125.00
Herdillia Oxide 2017-08-05 1.14

0.88%

Heritage Foods 2017-08-10 1518.95

3.25%

1566.35 600.00
Hero Motocorp 2017-07-25 3888.85

0.8%

4200.00 2844.40
Hester Bio 2017-07-28 1085.60

17.35%

1233.00 666.00
Hexaware Tech 2017-07-31 273.45

-0.91%

283.00 178.10
HFCL 2017-08-10 30.90

-4.92%

35.95 11.09
HICS Cements 2017-08-10 1.20

9.09%

High Energy 2017-08-26 298.00

-0.67%

415.20 171.00
High Ground Ent 2017-09-11 11.32

-2.58%

46.45 8.00
High Ground Ent 2017-08-09 11.32

-2.58%

46.45 8.00
Hikal 2017-08-10 228.35

-0.39%

256.10 161.75
HIL 2017-07-18 1223.00

-0.75%

1274.95 571.00
Hilton Metal 2017-08-11 40.20

0.88%

54.55 14.50
Hilton Metal 2017-07-11 40.20

0.88%

54.55 14.50
Himadri Special 2017-08-03 139.70

8.17%

141.00 32.00
Himalaya Granit 2017-08-12 45.00

-2.17%

46.10 17.00
Himalya Intl 2017-07-28 24.45

0%

42.90 9.91
Himatsingka Sei 2017-08-10 340.90

-1.74%

400.00 240.90
Hinafil India 2017-08-10 0.42

5%

Hind Adhesives 2017-08-21 74.00

-6.39%

92.00 31.45
Hind Appliances 2017-09-12 2.10

-47.5%

Hind BioScience 2017-07-31 0.53

-3.64%

2.51 0.53
Hind Commerce 2017-09-14 3.00

0%

10.00 3.00
Hind Composites 2017-08-14 495.00

-1.87%

2408.00 495.00
Hind Constr 2017-08-03 37.00

-1.86%

48.00 21.55
Hind Copper 2017-08-12 62.30

-1.11%

74.70 50.10
Hind Dorr-Olive 2017-07-21 2.10

0%

18.05 2.00
Hind Flurocarbo 2017-09-14 11.90

0%

20.00 7.04
Hind Hardy 2017-08-24 91.35

-4.99%

138.90 83.10
Hind Industries 2017-09-15 10.80

0%

26.45 10.80
Hind Motors 2017-09-13 7.73

0.78%

12.80 5.06
Hind Nat Glass 2017-08-12 87.80

-0.34%

154.80 74.20
Hind Rectifiers 2017-09-08 130.95

-8.33%

148.40 75.10
Hind Sanforiser 2017-08-14 18.05

-5%

21.05 13.62
Hind Securities 2017-08-09 4.36

0%

19.50 4.36
Hind Syntex 2017-09-04 7.38

-4.9%

18.45 7.38
Hind Tin Works 2017-08-11 103.10

-0.15%

116.80 57.10
Hind Zinc 2017-07-20 303.95

-0.26%

333.40 210.30
Hindalco 2017-08-11 244.05

-0.31%

255.35 138.50
Hinduja Global 2017-08-11 561.15

-2.09%

637.90 409.00
Hinduja Venture 2017-08-23 510.50

-3.02%

600.70 417.80
Hinduja Venture 2017-08-10 510.50

-3.02%

600.70 417.80
Hindustan Foods 2017-08-11 334.70

2.79%

337.25 93.50
Hindustan Media 2017-07-17 273.00

-0.26%

313.50 252.75
Hindustan Udyog 2017-09-13 3.10

0%

Hindusthan Urba 2017-08-31 829.80

2.5%

1135.00 552.10
Hipolin 2017-09-13 25.85

-4.96%

60.95 25.85
Hira Auto 2017-08-14 12.00

-1.64%

Hisar Metal 2017-08-11 75.60

-1.18%

90.25 18.00
Hisar Spinning 2017-09-14 9.00

0.45%

10.65 5.69
Hitech Corp 2017-08-29 184.50

-2.36%

235.80 140.80
Hittco Prec 2017-08-11 6.00

0%

7.32 3.27
HMT 2017-08-29 37.45

4.17%

49.00 31.00
HOEC 2017-08-11 89.70

-2.71%

102.40 37.65
Honda Siel 2017-09-08 1370.00

-0.17%

1750.00 1186.05
Honeywell Autom 2017-08-09 16611.65

-1.4%

17837.00 8021.00
Horizon Infra 2017-08-30 126.05

0%

126.85 29.45
Hotel Leela 2017-09-08 22.00

4.02%

27.25 15.00
Hotel Leela 2017-08-14 22.00

4.02%

27.25 15.00
Hotel Rugby 2017-08-10 3.35

-4.83%

8.85 2.26
HOV Services 2017-08-31 296.80

0.24%

350.50 91.10
HP Cotton 2017-08-12 41.85

0.72%

51.20 32.10
HPCL 2017-08-04 452.15

0.07%

1328.95 336.00
HPL Electric & 2017-08-14 159.30

4.19%

202.00 74.20
HRB Floricultur 2017-09-14 9.00

-37.93%

HSIL 2017-08-11 391.30

-0.11%

424.75 271.65
Hubtown 2017-08-10 115.40

1.41%

173.00 81.55
HUDCO 2017-07-24 90.95

1.68%

102.35 60.00
Huhtamaki PPL 2017-08-11 219.50

-0.11%

327.00 213.00
HUL 2017-07-18 1254.80

-0.31%

1286.00 782.95
I PowerSolution 2017-08-14 2.10

-4.55%

3.80 2.09
IB Infotech Ent 2017-09-05 18.15

1.4%

31.10 16.20
ICDS 2017-09-12 42.55

0%

ICICI Bank 2017-07-27 285.00

-1.99%

327.50 215.41
ICICI Prudentia 2017-07-25 404.90

-2.1%

507.90 273.65
ICSA 2017-08-11 2.53

-2.32%

3.85 2.30
IDBI Bank 2017-08-14 56.10

-1.23%

86.50 50.25
Idea Cellular 2017-07-27 80.30

0.19%

123.75 66.00
Ideal Texbuild 2017-08-12 64.25

0%

214.00 32.55
IDFC 2017-07-27 61.55

-1.52%

71.20 50.20
IDFC Bank 2017-07-27 59.20

-1.33%

83.45 49.20
IEC Education 2017-09-14 4.50

2.51%

5.00 2.39
IEC Education 2017-07-17 4.50

2.51%

5.00 2.39
IFB Agro 2017-07-26 435.80

1.94%

496.90 327.20
IFB Industries 2017-07-27 727.00

0.72%

791.00 358.40
IFCI 2017-08-10 23.80

-1.65%

33.40 20.60
IFGL Refractory 2017-09-09 280.10

-5.71%

341.50 117.50
IFM Impex Globa 2017-08-11 4.43

0%

5.37 2.71
IG Petro 2017-07-24 649.15

-4.06%

702.90 140.30
Igarashi Motors 2017-08-02 948.75

-0.7%

1125.00 650.00
IGL 2017-08-11 1517.70

1.42%

1524.25 652.00
IIFL Holdings 2017-07-22 672.35

-2.55%

738.80 229.00
IITL Projects 2017-09-23 31.40

-4.99%

34.75 23.15
IKF Tech 2017-07-28 0.67

0%

1.06 0.53
ILandFS 2017-07-31 14.53

-1.02%

18.45 13.00
ILandFS Engg 2017-08-28 34.35

-1.43%

66.00 33.85
IM+ Capitals 2017-08-31 59.85

-5%

76.40 30.55
IM+ Capitals 2017-08-14 59.85

-5%

76.40 30.55
IMC Finance 2017-08-12 29.60

2860%

IMP Powers 2017-08-19 82.15

-1.5%

118.80 71.80
Inani Marbles 2017-08-14 24.55

-2.96%

61.00 21.80
Incon Engineers 2017-09-11 6.70

-4.96%

12.91 6.70
Incon Engineers 2017-08-12 6.70

-4.96%

12.91 6.70
Ind & Prud Invt 2017-08-01 1298.50

-0.79%

1499.00 960.00
Ind Bank Housin 2017-07-27 18.00

0%

39.55 8.74
Ind Cap 2017-07-28 3.85

-4.94%

5.07 2.74
Ind Motor Parts 2017-07-27 809.00

-0.06%

950.00 720.00
IND Renewable 2017-08-14 1.89

0%

2.88 1.17
Ind-Swift 2017-09-14 7.77

-2.26%

11.84 3.89
Ind-Swift Labs 2017-09-14 36.25

4.92%

47.90 31.00
Indag Rubber 2017-08-14 189.10

-1.07%

235.00 158.00
Indbank Merchan 2017-07-27 21.30

-2.74%

26.90 8.80
Indergiri Fin 2017-08-12 5.23

0%

6.30 5.23
India Finsec 2017-08-14 20.80

-4.37%

21.85 7.30
India Glycols 2017-08-09 249.30

-0.97%

274.00 93.10
India Home Loan 2017-07-28 132.50

0.49%

160.00 38.00
India Lease Dev 2017-08-10 4.38

-4.99%

13.65 4.38
India Nippon 2017-08-09 1080.65

3.42%

1215.00 386.15
India Steel 2017-09-14 2.67

-0.74%

5.70 2.20
India Sucrose 2017-09-21 40.00

0%

40.00 16.40
India Tourism D 2017-08-14 614.75

6.46%

745.80 168.00
Indiabulls Hsg 2017-07-24 1282.35

-2.27%

1323.40 616.05
Indiabulls Real 2017-07-24 238.80

-5.41%

269.50 57.05
Indiabulls Vent 2017-07-25 252.90

-5.35%

295.05 18.50
Indian Acrylics 2017-08-14 14.50

-2.03%

24.80 13.50
Indian Acrylics 2017-08-11 14.50

-2.03%

24.80 13.50
Indian Bank 2017-07-21 281.15

-1.16%

364.80 179.00
Indian Bright 2017-08-09 18.35

0%

18.35 18.35
Indian Extract 2017-09-01 17.70

-4.84%

21.60 14.56
Indian Hotels 2017-08-04 114.35

-0.48%

145.65 88.80
Indian Hume 2017-09-12 528.40

-3.08%

907.90 254.78
Indian Infotech 2017-08-12 0.20

5.26%

0.34 0.14
Indian LinkChai 2017-09-01 628.00

0.16%

800.00 398.00
Indian Metals 2017-07-17 681.05

-1.29%

823.00 148.00
Indian Terrain 2017-09-08 205.50

-1.3%

218.00 125.00
Inditalia Refon 2017-08-03 0.85

21.43%

Inditrade Capit 2017-08-10 90.00

-3.64%

99.50 32.00
Indo Amines 2017-08-10 81.00

2.14%

108.50 43.55
Indo Cotspin 2017-07-31 12.00

0.59%

17.30 9.57
Indo Count 2017-08-10 116.00

-1.28%

209.90 96.35
Indo Credit Cap 2017-08-14 1.20

-4.76%

Indo Euro 2017-08-21 6.89

0%

8.77 6.65
Indo Gulf Inds 2017-07-22 1.25

-24.24%

Indo Pacific 2017-08-14 1.62

-0.61%

1.64 0.86
Indo Rama Synth 2017-08-14 28.40

-0.35%

42.60 26.20
Indo Tech Trans 2017-09-06 235.15

-8.63%

270.00 177.05
Indo-City 2017-07-28 2.42

4.76%

3.80 1.99
Indo-Global Ent 2017-08-14 20.40

-2.16%

21.90 13.12
Indo-National 2017-08-17 890.00

0%

1193.80 821.00
Indoco Remedies 2017-08-09 208.00

2.11%

360.35 179.00
Indokem 2017-09-14 40.35

-0.49%

43.90 6.25
Indokem 2017-08-08 40.35

-0.49%

43.90 6.25
Indosolar 2017-08-11 7.01

1.89%

12.05 5.72
Indovation Tech 2017-08-12 8.51

0%

60.00 8.51
Indowind Energy 2017-09-14 6.35

2.25%

6.64 3.80
Indra Ind 2017-08-14 21.90

-4.99%

23.08 7.39
Indraprastha 2017-07-28 52.75

-0.09%

64.30 45.00
Indrayani Biot 2017-08-12 6.04

-4.88%

9.43 4.15
Indsil Hydro 2017-08-23 108.50

-3.47%

114.00 30.15
Indsoya 2017-09-06 0.00

0%

Indu Nissan 2017-08-14 1.00

0%

Inducto Stl 2017-08-21 23.00

-4.76%

35.65 18.50
Indus Finance 2017-08-11 12.25

-6.49%

23.15 8.56
IndusInd Bank 2017-07-11 1728.95

0.07%

1818.00 1037.85
Industrial Inv 2017-08-08 76.45

-3.11%

99.30 55.10
INEOS Styro 2017-08-09 915.00

-0.65%

1138.90 538.00
Inertia Steel 2017-08-11 0.00

0%

Infibeam Incorp 2017-08-14 149.15

-2.07%

160.00 75.03
Infinite Comp 2017-08-14 210.95

-2.43%

277.00 189.65
Info Drive Soft 2017-08-14 0.18

5.88%

0.29 0.11
Info Edge 2017-07-24 1105.30

1.18%

1238.00 752.00
InfoBeans Tech 2017-08-21 62.95

-0.55%

79.60 57.55
InfoBeans Tech 2017-08-14 62.95

-0.55%

79.60 57.55
Infomedia Press 2017-07-14 3.20

0%

7.10 2.95
Infosys 2017-07-14 909.55

-0.27%

1094.00 861.50
Infra Industrie 2017-08-10 6.15

-4.65%

9.78 5.15
Ingersoll Rand 2017-08-02 798.00

-0.01%

940.00 645.00
Inland Printers 2017-09-12 10.74

0%

10.74 5.59
Innovassynth 2017-08-13 9.02

-4.55%

17.20 5.65
Innovation Soft 2017-08-14 0.90

0%

1.10 0.84
Innovative Tech 2017-09-14 90.00

-4.1%

109.75 30.50
Innovative Tech 2017-08-14 90.00

-4.1%

109.75 30.50
Innoventive Ven 2017-09-14 60.85

0%

62.05 60.85
INOX Leisure 2017-07-26 232.75

-1.27%

305.85 193.00
Inox Wind 2017-08-09 118.80

-0.34%

231.00 104.90
Insecticides 2017-08-09 903.20

-3.59%

965.60 437.45
Insilco 2017-09-05 24.25

-1.02%

33.65 20.25
Intec Capital 2017-08-11 43.65

4.93%

64.90 38.05
Integ Proteins 2017-08-10 2.13

-4.91%

2.24 2.13
Integr Hitech 2017-07-14 4.57

0%

5.34 3.99
Integra Capital 2017-08-03 30.00

3.81%

30.40 12.82
Integra Engg 2017-07-19 45.45

2.71%

59.50 26.10
Integra Garment 2017-09-08 3.88

4.58%

5.30 2.02
Integra Switchg 2017-08-04 4.31

4.87%

Integra Telecom 2017-08-31 48.80

-1.41%

52.50 47.50
Integrated Cap 2017-07-14 2.78

4.91%

4.09 1.30
Integrated Ther 2017-08-14 4.70

4.44%

6.21 4.00
Intel Cap Adv 2017-08-11 14.25

-5%

16.66 14.20
Intellect Desig 2017-08-11 131.00

1.91%

222.40 96.50
Intellivate Cap 2017-08-11 9.45

0%

55.00 8.77
Intense Tech 2017-09-11 85.95

-1.49%

248.70 53.10
Inter Globe Fin 2017-08-11 38.70

4.88%

41.25 11.49
Interactive Fin 2017-09-14 26.20

-4.9%

55.70 14.95
Intercontinenta 2017-08-11 10.00

0%

10.00 10.00
Interface Fin 2017-08-05 0.18

0%

0.56 0.14
Interglobe Avi 2017-07-31 1131.05

0%

1346.35 790.00
Interlink Petro 2017-08-14 9.41

4.91%

11.80 5.81
Intl Combustion 2017-09-01 626.05

-5%

1139.80 268.00
Intl Conveyor 2017-08-28 22.50

-9.09%

29.90 14.75
Intl Data Mgmt 2017-08-09 16.30

0%

23.15 16.30
Intl Hsg Fin 2017-08-14 8.28

-4.94%

8.85 7.60
Intl Paper APPM 2017-07-25 295.30

-0.42%

376.00 272.00
Intl Travel 2017-08-14 231.95

1.4%

264.20 179.50
Invest and Prec 2017-08-22 304.85

-0.36%

345.00 147.00
Invicta Meditek 2017-08-12 3.89

-4.89%

4.79 2.40
IO System 2017-08-14 3.29

-4.91%

4.69 3.09
IOB 2017-08-10 23.05

-0.65%

32.25 21.10
IOC 2017-08-03 413.10

-0.17%

667.20 281.70
IOL Chemicals 2017-08-18 51.70

-9.77%

155.95 48.35
Ion Exchange 2017-07-26 525.10

-0.57%

638.00 254.00
IP Rings 2017-07-27 132.00

-0.23%

283.95 97.72
Ipca Labs 2017-08-11 572.75

16.5%

656.00 400.00
IRB Infra 2017-07-24 221.60

-0.67%

272.40 177.50
Iris Mediaworks 2017-08-14 18.30

-1.88%

19.60 9.48
Ishita Drugs 2017-08-14 18.90

4.71%

23.90 11.95
ISL Consulting 2017-08-10 10.17

1.9%

IST Ltd 2017-09-14 969.00

0.7%

1199.00 608.00
Iswarshakti 2017-07-28 3.19

4.93%

ITI 2017-09-13 122.20

19.98%

122.20 26.20
ITL Industries 2017-08-11 157.00

-0.95%

174.10 41.05
IVP 2017-08-10 184.30

-6.99%

209.70 109.00
IVRCL 2017-08-14 4.47

-1.11%

7.42 3.77
Iykot Hitech 2017-08-30 5.40

-4.09%

7.61 2.86
Iykot Hitech 2017-08-10 5.40

-4.09%

7.61 2.86
IZMO 2017-08-10 62.00

-1.9%

83.95 40.10
J J Finance 2017-08-14 22.10

0%

22.10 11.97
J J Finance 2017-08-10 22.10

0%

22.10 11.97
J Kumar Infra 2017-08-10 221.00

-2.71%

321.00 105.80
J R Foods Ltd 2017-07-31 3.46

4.85%

3.46 3.00
J. K. Cement 2017-08-12 988.00

-2.48%

1194.95 630.00
Jackson Invt 2017-09-14 3.69

0%

7.80 3.69
Jackson Invt 2017-08-11 3.69

0%

7.80 3.69
Jagan Litech 2017-08-14 12.70

4.96%

15.67 8.44
Jagatjit Ind 2017-09-14 55.70

5%

83.55 44.55
Jagdamba Polyme 2017-08-14 896.70

0%

896.70 346.25
Jagjanani Text 2017-08-14 0.57

0%

1.15 0.55
JagranPrakashan 2017-08-08 181.00

-0.55%

213.00 162.60
Jagson Airlines 2017-08-12 4.61

0%

5.77 1.37
Jagsonpal Fin 2017-08-12 4.99

0%

5.04 1.98
JagsonpalPharma 2017-08-14 34.40

0.73%

50.75 26.50
Jai Balaji Ind 2017-09-14 13.14

-0.98%

24.65 9.56
Jai Corp 2017-08-09 127.55

-2.82%

141.70 52.30
Jai Hind Synth 2017-08-14 2.37

4.41%

7.79 2.17
Jai Mata Glass 2017-09-14 0.24

0%

0.24 0.19
Jaidka Foods 2017-08-14 1.95

-15.22%

Jaihind Project 2017-08-18 6.00

2.21%

8.20 5.20
Jaihind Project 2017-08-14 6.00

2.21%

8.20 5.20
Jain Irrigation 2017-08-14 104.45

-1.69%

119.80 71.30
Jain Studios 2017-08-10 4.10

-1.2%

7.65 4.05
Jainco Projects 2017-08-14 4.17

4.51%

4.62 3.02
Jaipan Inds 2017-08-14 24.70

3.78%

29.50 9.01
Jaiprakash Asso 2017-08-05 19.30

3.49%

30.40 6.71
Jaiprakash Pow 2017-07-31 7.37

-4.9%

8.80 3.60
James Hotels 2017-09-14 22.00

-3.72%

37.55 17.15
James Hotels 2017-09-11 22.00

-3.72%

37.55 17.15
James Warren 2017-09-09 125.00

-0.79%

159.95 115.00
Jamna Auto 2017-08-12 274.00

0.2%

293.50 150.75
Jarigold Text 2017-09-14 42.20

0%

42.20 23.70
Jasch Ind 2017-08-12 59.10

-0.34%

86.00 33.60
Jattashankar 2017-08-14 29.05

0%

29.05 11.36
Jauss Polymers 2017-08-14 27.65

0.18%

56.10 26.40
Jay BharatMarut 2017-07-18 630.40

-2.68%

748.75 153.00
Jay Energy 2017-08-26 0.33

0%

0.48 0.33
Jay Ushin 2017-08-14 405.00

1.76%

418.75 212.10
Jayant Agro-Org 2017-08-09 472.85

1.31%

1063.85 281.00
Jayatma Spin 2017-08-28 20.00

0%

20.00 10.00
Jayatma Spin 2017-08-14 20.00

0%

20.00 10.00
Jaybharat Text 2017-08-11 22.55

4.88%

25.00 19.95
Jaykay Enter 2017-08-10 8.42

4.08%

10.55 3.34
Jayshree Tea 2017-09-06 97.00

-0.61%

123.20 85.35
Jaysynth Dyestu 2017-08-09 71.25

-0.28%

96.90 65.00
JB Chemicals 2017-08-11 288.20

-0.83%

403.60 265.00
JBF Industries 2017-08-11 160.20

-2.11%

326.00 136.00
JBM Auto 2017-09-04 592.05

-0.82%

628.50 137.10
JCT 2017-08-14 3.38

-2.87%

8.32 3.10
JD Orgochem 2017-08-02 4.03

-4.95%

7.03 3.32
Jeet Machine 2017-08-10 0.68

-87.17%

Jeevan Scient 2017-08-14 43.30

-0.92%

56.00 24.00
Jenson Nicholso 2017-08-31 8.19

1.61%

17.04 6.69
Jet Airways 2017-09-12 537.50

-1.99%

645.00 332.40
Jetking Info 2017-09-12 52.40

1.55%

59.00 36.00
Jhaveri Credits 2017-09-14 5.51

4.95%

7.90 3.94
Jhaveri Credits 2017-08-14 5.51

4.95%

7.90 3.94
JHS Svendgaard 2017-08-29 63.75

-0.23%

76.95 30.70
Jhunjhunu Inv 2017-09-02 14.70

5%

JIK Industries 2017-08-04 0.42

0%

0.97 0.42
Jindal (Hisar) 2017-08-07 180.05

-5.26%

209.85 66.20
Jindal Cotex 2017-09-14 11.80

-3.59%

24.35 11.10
Jindal Drilling 2017-08-14 162.85

-2.16%

216.55 137.05
Jindal Hotels 2017-09-14 54.00

0.19%

59.95 34.20
Jindal Leasefin 2017-08-14 16.60

-4.87%

17.45 12.50
Jindal Poly Inv 2017-08-11 64.30

-0.31%

108.70 50.25
Jindal Stainles 2017-08-09 119.10

0.63%

126.00 22.00
Jindal Steel 2017-08-08 151.75

-0.91%

159.00 62.55
Jindal Worldwid 2017-09-14 972.25

0.8%

1002.70 144.25
JITF Infralogis 2017-08-09 42.00

0.48%

84.60 10.00
JK Agri Genetic 2017-08-08 1205.00

4.97%

1233.00 393.15
JK Bank 2017-07-22 77.75

-0.7%

95.65 54.60
JK Paper 2017-07-31 119.10

1.23%

124.90 52.60
JK Tyre & Ind 2017-08-14 155.45

-1.4%

186.55 91.70
JM Financial 2017-07-24 144.50

-1.83%

153.20 52.70
JMD Telefilms 2017-08-11 3.20

1.59%

3.23 1.48
JMDE Packaging 2017-08-14 0.48

4.35%

JMG Corporation 2017-08-08 1.19

-4.8%

1.33 1.01
JMT Auto 2017-08-18 3.84

-1.54%

30.65 3.77
JMT Auto 2017-08-14 3.84

-1.54%

30.65 3.77
Jocil 2017-08-12 172.20

-2.38%

248.00 153.00
Johnson Control 2017-08-08 1959.45

0.16%

2300.00 1157.00
Joindre Capital 2017-08-14 32.15

0.47%

37.70 11.53
Jolly Merchand 2017-08-14 50.00

0%

108.00 54.00
Jolly Plastic 2017-09-14 122.00

0%

310.00 49.50
Jolly Plastic 2017-08-12 122.00

0%

310.00 49.50
Joonktollee Tea 2017-09-05 138.05

0%

175.95 107.40
Josts Engineers 2017-08-09 900.00

1.12%

1344.00 575.00
Joy Realty 2017-08-08 42.90

4.89%

JRI Industries 2017-09-14 1.20

0%

4.30 0.98
JSL Industries 2017-09-04 111.40

5%

178.00 100.80
JSL Industries 2017-07-18 111.40

5%

178.00 100.80
JSW Energy 2017-08-11 76.80

-3.34%

85.85 53.50
JSW Holdings 2017-08-03 1881.00

-2.03%

2007.00 1150.00
JSW Steel 2017-08-01 254.50

-1.81%

271.80 144.00
JTL Infra 2017-08-12 69.25

-0.65%

77.00 41.25
Jubilant Food 2017-07-17 1393.20

-0.82%

1475.00 761.00
Jubilant Ind 2017-07-19 218.00

-1.51%

418.00 161.50
Jubilant Life 2017-07-18 686.90

-0.43%

879.10 322.05
Jullundur Motor 2017-09-14 210.90

2.33%

289.00 162.15
Jumbo Bag 2017-09-14 13.30

0%

18.55 6.77
Jumbo Finance 2017-08-11 0.00

0%

Jupiter Infomed 2017-08-12 80.45

1%

93.00 34.00
Just Dial 2017-07-24 402.10

-0.07%

619.45 318.20
JVL Agro Ind 2017-09-14 21.35

0%

29.40 14.00
Jyothi Infra 2017-08-21 5.84

0%

12.10 5.59
Jyoti 2017-08-12 44.75

-0.78%

63.70 30.20
Jyoti Overseas 2017-09-14 0.53

-3.64%

0.69 0.36
Jyoti Resins 2017-08-12 78.25

0%

224.95 70.00
Jyoti Structure 2017-08-29 13.38

-4.97%

15.30 6.98
Jyotirgamya Ent 2017-08-10 13.77

0%

13.77 10.00
K K Fincorp 2017-08-14 5.10

-2.86%

5.89 5.00
Kabra Drugs 2017-09-14 3.17

-4.8%

9.85 3.17
Kabra Extrusion 2017-09-13 138.20

-0.97%

168.00 96.05
Kabsons Ind 2017-08-14 4.12

4.83%

5.39 2.65
Kabsons Ind 2017-09-14 4.12

4.83%

5.39 2.65
Kailash Auto 2017-08-14 0.64

0%

5.18 0.64
Kaira Can 2017-08-11 1220.00

-3.94%

1325.00 684.00
Kajaria Ceramic 2017-08-10 748.75

-0.19%

1424.90 437.30
Kakatiya Cement 2017-09-06 376.80

-1.3%

448.90 203.00
Kakatiya Tex 2017-08-14 5.60

3.9%

8.90 4.75
Kallam Spinning 2017-08-26 32.00

4.75%

139.90 20.40
Kalpa comm 2017-08-10 32.75

-1.95%

164.00 32.75
Kalpataru Power 2017-08-11 378.50

4.17%

404.45 208.00
Kalyani Comm 2017-08-10 10.00

0%

10.00 10.00
Kalyani Forge 2017-08-10 314.00

0%

409.00 250.00
Kalyani Invest 2017-08-11 2000.00

-0.05%

2097.00 1021.50
Kalyani Steels 2017-08-11 429.50

-0.42%

469.15 246.45
Kamadgiri 2017-09-13 77.00

0%

107.40 58.90
Kamanwala 2017-08-14 14.11

-1.19%

18.65 11.60
Kamat Hotels 2017-09-09 109.80

1.2%

113.90 25.50
Kamdhenu 2017-09-14 137.40

-1.68%

151.95 53.50
Kamron Labs 2017-09-14 8.96

-4.98%

21.10 8.96
Kanani Ind 2017-09-04 11.99

-2.44%

34.40 10.05
Kandagiri Spin 2017-08-12 40.00

-2.08%

65.50 36.85
Kanel Ind 2017-09-14 3.61

-5%

5.20 2.40
Kansai Nerolac 2017-07-20 485.15

-0.45%

528.90 302.60
Kansai Nerolac 2017-09-16 485.15

-0.45%

528.90 302.60
Kanungo Financi 2017-08-14 12.50

25%

12.50 10.00
Kapashi Com 2017-08-09 42.15

1.93%

Karan Woo-Sin 2017-08-30 1.15

4.55%

1.50 0.99
Karma Energy 2017-09-13 36.40

-0.55%

74.85 16.75
Karnataka Bank 2017-07-15 159.30

-2.27%

181.15 100.20
Kartik Invest 2017-09-01 280.15

0%

280.15 220.10
Karur Vysya 2017-07-28 152.85

-3.96%

471.00 80.00
Karuturi Global 2017-08-15 1.34

2.29%

2.12 1.02
Kashiram Jain 2017-08-14 10.00

0%

10.00 10.00
Kashyap Tele 2017-09-14 0.68

0%

2.75 0.24
Katare Spinning 2017-08-14 15.93

4.94%

31.80 14.40
Katwa Udyog 2017-08-12 185.00

-2.53%

232.95 62.50
Kausambi Vanij 2017-08-14 3.47

0%

30.57 2.39
Kaushalya Infra 2017-07-24 2.86

0%

7.86 2.60
Kaveri Seed 2017-08-08 557.75

-2.9%

708.10 325.25
Kavit Ind 2017-08-10 18.00

-2.7%

42.00 8.40
Kavita Fabrics 2017-08-14 7.60

-1.94%

10.74 7.60
Kavveri Telecom 2017-09-14 10.00

-1.96%

17.50 8.41
Kay Power 2017-08-14 5.56

0%

7.93 2.95
Kaya 2017-08-02 864.20

-2.02%

1203.30 650.00
Kaycee Ind 2017-08-14 5500.00

1.66%

6166.30 2670.00
Kayel Sec 2017-09-14 10.00

0%

10.00 10.00
KCL Infrra 2017-08-26 1.10

0%

1.94 0.96
KCL Infrra 2017-09-14 1.10

0%

1.94 0.96
KCP 2017-08-31 121.35

-1.06%

137.95 79.00
KCP Sugar 2017-08-11 29.25

-1.85%

42.90 25.50
KDDL 2017-09-14 219.80

3.73%

294.50 171.90
KDJ Holidayscap 2017-09-14 5.95

-0.83%

7.11 5.88
Kedia Construct 2017-09-12 4.66

0%

4.66 4.03
Keerthi Ind 2017-09-14 203.00

0.45%

214.00 103.00
KEI Industries 2017-08-29 331.95

-2.53%

366.80 99.00
KELTECH Energ 2017-07-21 1174.05

-3.45%

1340.00 465.00
Ken Financial 2017-08-21 4.75

0%

5.19 3.66
Kennametal 2017-08-24 617.00

-1.85%

715.00 555.00
Kerala Ayur 2017-08-11 73.25

0.96%

122.80 56.00
Kernex Micro 2017-09-08 44.30

4.98%

60.00 31.50
Kesar Ent 2017-09-08 68.35

-2.29%

139.80 31.10
Kesar Petro 2017-08-14 60.10

4.61%

60.30 29.50
Kesar Terminals 2017-09-12 204.05

-0.37%

287.94 167.05
Kesoram 2017-09-14 131.45

-1.87%

201.60 117.95
Kewal Kiran 2017-07-28 1720.00

1.16%

1993.15 1575.00
Key Corporation 2017-08-11 19.95

5%

23.40 9.22
Keynote Corp 2017-09-11 67.40

-3.71%

97.90 30.50
KFA Corporation 2017-09-14 30.50

1.67%

31.80 22.25
KG Denim 2017-09-02 63.50

-2.31%

111.25 61.45
KG Petrochem 2017-09-14 126.75

4.97%

151.00 83.50
Khaitan 2017-08-11 17.50

-2.78%

24.50 9.50
Khaitan Elec 2017-08-17 14.00

0.36%

46.50 13.30
Khandel Ext 2017-08-16 8.67

4.96%

Khandwala Sec 2017-08-09 17.15

4.89%

20.75 13.51
Khatau Exim Ltd 2017-09-14 0.00

0%

Khator Fibre 2017-09-14 17.90

4.99%

24.70 6.95
Khoday India 2017-08-14 68.35

4.99%

72.95 54.10
Khoobsurat 2017-09-14 0.20

-4.76%

2.05 0.20
Khoobsurat 2017-08-11 0.20

-4.76%

2.05 0.20
Khyati Multimed 2017-09-14 0.50

0%

1.86 0.50
KIC Metaliks 2017-08-25 148.65

1.99%

161.00 110.75
Kiduja India 2017-08-10 19.90

0%

24.10 9.58
KIFS Financial 2017-08-12 59.80

0%

59.80 19.95
Kilburn Chem 2017-08-14 69.50

1.16%

78.70 27.00
Kilburn Engg 2017-08-10 82.15

0.18%

93.50 43.60
Kilburn Office 2017-08-14 3.83

0%

4.03 2.30
Kilitch Drugs 2017-08-14 64.75

1.01%

70.65 32.00
Kilpest (I) 2017-07-31 78.15

0%

78.15 10.60
Kilpest (I) 2017-09-11 78.15

0%

78.15 10.60
Kinetic Trust 2017-08-11 8.68

-4.93%

13.69 8.46
Kingfa Science 2017-07-31 718.40

-0.55%

1270.00 615.00
Kings Infra 2017-09-13 16.82

4.99%

16.82 7.83
Kiran Print 2017-09-08 3.42

4.91%

4.10 2.98
Kiran Print 2017-08-03 3.42

4.91%

4.10 2.98
Kiran Syntex 2017-08-09 2.31

5%

4.63 2.00
Kiran Vyapar 2017-08-09 136.75

4.71%

142.20 93.00
Kiri Industries 2017-08-25 420.25

-1.66%

451.00 227.05
Kirl Electric 2017-09-08 49.75

-0.1%

73.65 36.50
Kirloskar Bros 2017-07-27 255.10

-3.66%

297.00 141.00
Kirloskar Ferro 2017-08-03 81.50

-1.45%

112.00 64.70
Kirloskar Ind 2017-07-25 1592.00

-0.51%

1671.00 711.05
Kirloskar Pneum 2017-07-27 975.10

-1.37%

1389.90 681.00
Kitex Garments 2017-07-29 220.40

-1.12%

446.00 215.80
KJMC Corporate 2017-08-09 16.15

-4.72%

29.05 12.19
KJMC Fin Ser 2017-08-09 23.00

-3.16%

30.55 11.97
Kkalpana Ind 2017-09-11 30.65

2.68%

54.50 25.05
Kkalpana Ind 2017-07-05 30.65

2.68%

54.50 25.05
KLK Electrical 2017-08-14 11.25

4.75%

17.95 6.75
KLRF 2017-08-26 108.20

-1.81%

122.00 56.50
KM Sugar Mills 2017-08-10 25.60

-1.73%

37.50 10.66
KMC Speciality 2017-08-12 19.30

0.78%

30.90 6.90
KMF Builders 2017-08-14 4.90

0%

5.45 4.14
KMS Medisurgi 2017-09-05 31.50

0%

32.80 30.00
KND Engineering 2017-08-14 11.05

-7.92%

Knitworth Expor 2017-08-08 0.00

0%

KNR Construct 2017-08-14 211.50

-1.01%

819.90 148.00
Koa Tools 2017-08-12 0.25

0%

0.35 0.19
Koa Tools 2017-07-19 0.25

0%

0.35 0.19
Kohinoor Foods 2017-08-10 74.05

-0.54%

95.60 42.50
Kohinoor Techno 2017-08-14 2.20

0%

8.00 1.99
Kokuyo Camlin 2017-08-03 93.30

-1.43%

119.80 75.00
Kolte-Patil 2017-08-11 197.35

-1.45%

215.75 78.75
Kome-On Communi 2017-07-14 2.19

-4.78%

4.75 2.18
Konark Synth 2017-09-25 14.23

-4.94%

19.75 12.62
Kopran 2017-09-13 75.85

2.85%

102.50 42.70
Kore Foods 2017-07-05 3.10

0%

3.59 1.92
Kotak Mahindra 2017-07-20 1026.05

0.06%

1045.00 692.40
Kothari Ferment 2017-09-14 51.00

0.89%

75.50 22.60
Kothari Ferment 2017-08-14 51.00

0.89%

75.50 22.60
Kothari Petro 2017-09-06 1.70

-20.93%

Kothari Product 2017-08-09 188.20

-1.13%

235.30 152.00
Kothari Sugars 2017-09-07 2.00

0%

Kothari World 2017-07-18 59.95

3.45%

88.20 54.50
Kotia Enterpris 2017-09-14 28.50

0.18%

37.00 12.50
Kovalam Investm 2017-08-12 0.26

4%

KPIT Tech 2017-07-19 123.00

-0.61%

147.00 104.60
KPR Mill 2017-07-25 785.75

0.41%

1274.00 549.75
Kratos Energy 2017-08-12 217.80

1.99%

Kratos Energy 2017-09-13 217.80

1.99%

KRBL 2017-08-10 483.05

-3.13%

503.00 218.25
Krebs Biochem 2017-08-10 93.00

1.09%

120.00 68.65
Kreon Fin Serv 2017-08-11 3.56

0%

8.00 3.39
Kridhan Infra 2017-08-31 86.55

-2.53%

98.80 47.50
Krishna Filamen 2017-08-11 10.37

4.96%

11.50 9.88
Krishna Life 2017-08-11 0.21

5%

0.30 0.15
Krishna Venture 2017-08-26 413.95

-0.61%

591.00 413.70
Krypton 2017-09-12 9.77

0.51%

17.97 9.08
KSE 2017-08-14 1355.40

0%

1355.40 497.25
Kshitij Invt 2017-08-11 0.00

0%

Kshitiz Leasing 2017-08-14 243.40

1.99%

KSK Energy Vent 2017-08-12 10.94

-5.69%

30.50 6.49
KSL & Ind 2017-08-11 16.80

0%

20.70 13.30
KSS 2017-09-11 0.14

0%

0.24 0.12
Kuantum Papers 2017-08-12 628.35

-1.45%

696.90 206.25
Kuber Udyog 2017-09-14 12.65

-4.96%

95.00 11.75
Kumaka Ind 2017-08-05 2.25

-23.73%

Kumar Wire 2017-08-11 38.00

0.4%

42.50 24.40
Kunststoffe Ind 2017-08-23 30.00

-4.46%

60.60 15.25
Kusam Elect 2017-09-14 0.00

0%

Kusam Elect 2017-08-26 0.00

0%

Kushal Trade 2017-09-14 121.35

0%

611.10 79.35
Kutch Minerals 2017-08-11 3.15

1.61%

3.36 1.91
Kuwer Ind 2017-08-11 5.81

-4.75%

9.81 5.20
Kwality 2017-08-11 114.25

-0.57%

169.05 95.50
KZ Leasing 2017-07-25 10.84

-4.91%

13.95 7.77
L&T Infotech 2017-07-24 779.60

1.21%

840.00 595.00
La Opala RG 2017-08-26 514.35

0%

612.00 438.00
La Tim Metal 2017-09-14 28.00

3.51%

40.90 24.40
Labh Construct 2017-08-14 4.50

-18.18%

Lactose India 2017-09-14 180.00

0%

190.05 61.00
Ladam Affordabl 2017-09-14 8.54

4.91%

16.65 5.00
Ladderup Fin 2017-08-12 21.50

-2.93%

32.35 13.65
Laffans Petro 2017-08-14 20.15

-1.95%

21.55 8.10
Lahoti Over 2017-08-11 22.10

0.45%

32.50 9.70
Lakeland Hotels 2017-09-14 16.80

-4.27%

27.45 11.46
Lakhotia Poly 2017-08-14 7.80

1.96%

9.29 7.50
Lakshmi Elec 2017-08-02 675.10

0.57%

695.95 390.00
Lakshmi Energy 2017-08-12 34.15

0.89%

77.00 33.05
Lakshmi Finance 2017-07-28 90.00

-4.26%

118.10 42.00
Lakshmi Machine 2017-08-07 5982.65

-0.42%

6429.50 3620.05
Lakshmi Mills 2017-08-23 2785.00

0.91%

3099.95 1940.00
Lakshmi Prec 2017-09-12 39.05

-1.88%

50.00 35.10
Lakshmi Prec 2017-08-25 39.05

-1.88%

50.00 35.10
Lalit Polymers 2017-08-30 1.40

16.67%

Lambodhara Text 2017-09-08 66.50

-1.63%

113.20 52.55
Lanco Infratech 2017-08-11 0.85

-1.16%

5.25 0.75
Landmarc Corp 2017-09-14 0.87

8.75%

1.20 0.45
Landmark Prop 2017-08-14 3.14

-3.38%

4.70 2.70
Larsen 2017-07-28 1227.00

-0.66%

1834.00 1114.55
Laurel Organics 2017-08-10 22.05

0%

22.05 6.06
Laurus Labs 2017-08-10 542.30

-1.32%

634.00 428.00
Layla Textile 2017-09-14 11.85

-1.99%

69.00 6.37
LCC Infotech 2017-08-14 3.65

-9.88%

Lee and Nee 2017-07-21 2.80

-5.08%

4.86 2.02
Leena Cons 2017-07-28 13.09

0%

11.90 11.34
Liberty Shoes 2017-08-10 289.70

1.92%

308.90 129.15
Libord Finance 2017-08-09 9.30

-0.53%

14.30 6.90
Libord Sec 2017-08-14 9.00

0%

11.30 8.90
Libord Sec 2017-08-09 9.00

0%

11.30 8.90
LIC Housing Fin 2017-07-28 660.45

1.81%

794.10 470.00
Lime Chemicals 2017-09-14 28.40

0%

28.40 9.90
Linaks Micro 2017-07-28 0.46

-4.17%

0.74 0.42
Linc PenandPlas 2017-09-08 237.80

-0.46%

338.95 220.05
Lincoln Pharma 2017-09-14 172.20

-4.01%

256.20 148.00
Linde India 2017-07-17 392.25

0.31%

499.00 322.00
Link Pharmachem 2017-08-12 15.75

-3.67%

17.10 9.31
Linkhouse Ind 2017-08-14 0.69

0%

1.34 0.59
LKP Finance 2017-08-01 122.05

0.33%

147.50 53.60
LKP Securities 2017-08-04 14.30

-1.04%

14.94 6.37
Lloyd Rock 2017-08-11 0.00

0%

Lloyds Metals 2017-08-07 21.25

0.95%

23.00 9.05
Lloyds Steels 2017-08-09 1.47

-0.68%

2.50 0.94
LML 2017-09-14 9.76

-0.41%

17.33 7.31
LN Industries 2017-08-14 2.19

0%

5.44 2.19
Lords Chloro 2017-08-14 35.00

-0.28%

52.00 27.20
Lotus Chocolate 2017-08-09 24.05

0%

63.50 24.05
Lotus Eye Care 2017-08-10 28.80

-4%

42.65 14.50
Lovable Lingeri 2017-09-13 241.00

-1.33%

304.30 184.05
Loyal Textiles 2017-08-23 700.00

-3.44%

889.95 515.00
Ludlow Jute 2017-08-23 87.10

-1.86%

132.00 60.10
Luharuka Media 2017-08-05 0.64

0%

0.84 0.58
Lumax Auto Tech 2017-08-30