Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
3i Infotech 2017-07-22 3.94

-0.51%

7.20 3.60
3M India 2017-08-09 13750.00

-0.28%

14460.35 10055.00
63 Moons Tech 2017-08-10 60.10

-4.07%

93.00 53.80
A F Ent 2017-08-11 6.93

-4.94%

15.87 4.28
A K Spintex 2017-08-14 43.20

4.98%

84.35 32.30
A2Z Infra Eng 2017-08-14 38.80

-1.52%

52.70 33.10
Aadi Industries 2017-08-14 1.04

1.96%

1.66 1.02
Aagam Capital 2017-08-10 46.50

0%

192.00 30.45
Aamcol Tools 2017-08-10 35.35

4.9%

35.35 31.95
Aanchal Ispat 2017-08-14 11.52

-4%

15.45 3.55
AAR COMMERCIAL 2017-08-11 10.00

0%

10.00 10.00
Aarey Drugs 2017-08-14 120.60

3.08%

134.90 37.90
Aarti Drugs 2017-08-18 511.10

1.64%

684.00 456.25
Aarti Ind 2017-08-11 864.50

0.93%

1024.95 550.00
Aaswa Trading 2017-08-12 15.43

4.97%

Aayush Food 2017-08-21 46.00

0.33%

48.55 14.00
Aayush Food 2017-08-09 46.00

0.33%

48.55 14.00
Abacus Computer 2017-08-14 4.40

7.32%

Aban Offshore 2017-08-04 177.10

-4.3%

286.00 161.10
ABB India 2017-07-20 1367.55

-0.08%

1619.45 950.00
Abbott India 2017-08-08 4265.30

-1.06%

5190.00 3996.00
ABC Bearings 2017-08-04 415.00

-0.63%

450.00 141.25
ABC Gas 2017-08-14 23.90

4.82%

28.10 12.55
ABG Shipyard 2017-07-04 11.85

0.77%

41.70 9.39
Abhijit Trading 2017-08-08 10.00

0%

10.00 10.00
Abhinav Capital 2017-08-11 85.50

-5%

94.50 85.50
Abhinav Leasing 2017-08-12 2.24

-4.27%

23.70 2.23
Abhishek Finle 2017-07-31 8.30

-4.6%

9.58 3.60
ABM Inter 2017-08-11 79.00

4.22%

213.60 37.35
ACC 2017-07-17 1799.90

1.31%

1842.00 1257.00
Accel Frontline 2017-08-05 33.60

4.84%

81.80 30.45
Accel Transmati 2017-08-11 4.62

0%

7.00 4.39
Accelya Kale 2017-08-09 1409.40

0.13%

1864.00 1135.00
ACE Edutrend 2017-08-09 2.16

-1.37%

2.49 1.47
Ace Software 2017-08-11 10.00

0%

Achal Invest 2017-08-11 1.86

-1.59%

42.00 1.10
Acknit Knitting 2017-08-14 107.05

-1.02%

141.65 75.25
Acme Resources 2017-08-11 12.19

-9.64%

21.00 9.60
Acrysil India 2017-08-12 506.50

-2.29%

624.90 440.00
Acrysil India 2017-08-11 506.50

-2.29%

624.90 440.00
Ad Manum Fin 2017-07-31 27.85

0%

32.35 23.30
Adani Ports 2017-08-12 386.65

-0.92%

421.60 229.20
Adani Power 2017-08-10 28.80

0.17%

46.30 23.35
Adani Trans 2017-08-10 109.50

-1.53%

137.00 34.00
Adarsh Mercant 2017-08-19 5.14

0%

5.14 4.67
Adcon Capital S 2017-08-19 0.00

0%

ADF Foods 2017-08-23 245.85

3.65%

316.10 106.00
Adharshila Cap 2017-08-11 12.50

0%

12.50 10.00
Adhbhut Infra 2017-08-10 64.00

-0.47%

64.30 53.55
Adhinath Textil 2017-09-12 4.99

4.39%

5.34 1.73
Adhunik Ind 2017-08-11 104.50

0.72%

201.50 94.00
Adhunik Metalik 2017-08-14 4.28

-3.6%

9.30 4.01
Adinath Exim 2017-08-01 14.00

-2.1%

27.30 13.50
Aditya Birla 2017-07-26 97.90

4.99%

164.45 23.10
Aditya Birla F 2017-07-27 170.80

0.44%

188.60 127.00
Aditya Ispat 2017-08-14 5.15

-2.83%

6.94 4.30
Aditya Spinners 2017-08-14 8.51

-4.92%

13.34 5.00
Adlabs Ent 2017-07-26 56.55

-1.82%

117.30 55.65
Ador Welding 2017-08-30 393.95

3.26%

418.50 255.00
ADS Diagnostic 2017-08-22 11.34

0%

10.80 10.80
Advance Life 2017-08-14 27.15

4.83%

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
Advanced Micron 2017-08-01 8.19

5%

9.88 5.00
Advani Hotels 2017-08-14 56.50

-0.09%

73.00 47.10
Advent Computer 2017-08-14 1.51

-4.43%

6.66 1.51
Advik Industrie 2017-08-11 40.10

1.39%

46.10 16.50
AGC Networks 2017-08-10 105.75

3.73%

158.80 60.70
Agro Dutch Ind 2017-08-22 1.00

-2.91%

3.00 0.98
Agro Tech Foods 2017-07-26 516.10

-0.73%

608.80 422.05
Ahluwalia 2017-08-22 284.50

2.73%

409.00 236.00
AI Champdany 2017-08-11 28.95

4.14%

34.60 21.30
AIA Engineering 2017-08-14 1415.65

1.11%

1641.00 1035.00
Ajanta Pharma 2017-08-09 1206.15

-0.61%

2150.00 1161.65
Ajwa Fun World 2017-08-12 27.25

-3.2%

29.60 12.50
Akar Tools 2017-08-10 84.50

-3.65%

123.00 40.35
Akme Star 2017-08-08 73.00

2.82%

83.00 34.00
Aksh Optifibre 2017-08-12 27.20

1.87%

30.80 14.15
Akzo Nobel 2017-08-14 1767.75

-1.25%

2095.00 1328.00
Alan Scott Ind 2017-08-14 6.50

-2.26%

10.15 6.21
Alankit 2017-08-09 33.25

-0.45%

164.95 17.35
Alembic 2017-07-28 37.15

-2.62%

51.65 32.40
Alembic Pharma 2017-07-20 514.55

0.15%

709.30 492.25
Alexander Stamp 2017-08-14 39.00

0%

130.95 32.30
Alfa ICA 2017-07-27 62.00

-3.13%

69.90 25.05
Alfavision Sec 2017-08-11 56.35

0%

79.00 56.05
Alfred Herbert 2017-07-28 751.15

-5.52%

991.60 402.50
Alicon Castallo 2017-08-08 515.00

-2.61%

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 0.35

2.94%

0.46 0.19
Alkali Metals 2017-08-04 59.50

1.28%

107.70 48.00
Alkem Lab 2017-08-11 1793.00

-1.46%

2238.00 1400.00
Alkyl Amines 2017-08-17 404.00

3.78%

539.00 279.60
Allahabad Bank 2017-08-11 66.15

-1.78%

92.50 57.00
Alliance Integ 2017-08-14 190.05

5%

199.50 90.60
ALLSEC Tech 2017-08-10 340.00

-3.67%

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 12.15

-1.62%

35.90 12.15
Alpa Labs 2017-08-10 29.25

-1.68%

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

0%

4.56 0.71
Alpine Hsg 2017-08-14 25.90

0.97%

40.00 19.80
Alstone Text 2017-08-10 10.00

0%

10.00 10.00
Amal 2017-07-13 133.90

0.68%

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 2017-08-07 796.50

-1.36%

1077.00 735.00
Amarjothi Spin 2017-07-28 239.00

0.93%

249.95 100.00
Amba Enterprise 2017-08-14 93.00

-4.62%

226.55 83.95
Ambalal Sarabha 2017-08-10 7.77

2.64%

15.49 6.00
Ambika Cotton 2017-08-12 1322.10

-2.52%

1430.00 765.00
Ambuja Cements 2017-07-24 274.75

1.7%

282.30 191.00
Amco India 2017-08-04 25.05

-2.34%

40.15 15.10
Amforge 2017-08-11 5.88

6.52%

6.20 2.77
Amines Plast 2017-08-10 50.30

0.6%

55.60 20.85
Amit Intern 2017-08-08 3.92

1.82%

7.41 2.52
Amit Securities 2017-08-14 4.75

-5%

5.12 4.43
Amit Spinning 2017-08-08 0.72

-4%

1.42 0.69
Amrit Corp 2017-07-17 633.00

-1.86%

862.00 400.00
Amrutanjan Heal 2017-08-14 599.40

-1.7%

790.00 422.20
Amsons Apparels 2017-08-11 6.81

-12.58%

10.90 5.31
Amtek Auto 2017-07-22 26.05

-2.98%

50.40 21.25
Amtek Auto 2017-07-19 26.05

-2.98%

50.40 21.25
Anand Projects 2017-08-10 18.30

1.95%

Anant Raj 2017-08-08 54.95

-1.7%

71.80 32.85
Andhra Bank 2017-08-04 50.80

-0.78%

76.10 45.60
Andhra Cement 2017-08-05 9.09

2.02%

14.10 6.00
Andhra Petro 2017-08-05 27.10

-1.81%

34.50 11.57
Andhra Sugar 2017-07-28 325.00

-0.02%

359.65 196.85
ANG Industries 2017-07-27 6.69

0.45%

17.10 6.00
ANG Industries 2017-07-17 6.69

0.45%

17.10 6.00
Anjani Cement 2017-08-09 206.30

-1.29%

269.75 122.50
Anjani Synth 2017-08-14 23.90

-2.45%

34.05 20.05
Ankit Metal 2017-08-11 1.38

0.73%

2.68 1.15
Ankush Finstock 2017-08-11 9.50

-5%

23.25 7.63
Anna Finance 2017-08-14 9.80

4.37%

10.69 8.53
ANS Industries 2017-08-11 22.50

0%

34.00 21.45
Ansal Propertie 2017-08-12 23.20

-1.69%

34.50 13.00
Anshuni Com 2017-07-20 3.92

0%

208.00 8.95
Anubhav Industr 2017-08-14 7.59

-0.13%

23.00 7.21
Anubhav Infra 2017-08-14 9.03

-4.95%

18.00 9.03
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 2017-08-09 771.70

-0.08%

909.00 510.00
Apcotex Ind 2017-08-17 401.20

-3.28%

441.60 282.00
Apis India 2017-08-14 17.70

0%

50.00 50.00
Aplab 2017-09-12 24.00

-2.04%

30.85 19.60
APM Industries 2017-08-11 58.60

-0.68%

76.85 52.00
Apollo Finvest 2017-07-20 12.50

4.6%

19.50 11.40
Apollo Sindoori 2017-08-11 717.20

2.22%

938.00 239.00
Apollo Tyres 2017-08-04 269.65

0.15%

288.30 154.65
Apoorva Leasing 2017-08-09 4.75

-5%

8.10 4.56
Apple Finance 2017-08-14 3.38

-4.25%

4.72 1.87
Appu Marketing 2017-08-12 137.75

-4.97%

372.00 137.75
Apt Packagings 2017-08-10 19.74

5%

Aptech 2017-07-31 229.60

4.22%

251.00 70.45
Aqua Pumps 2017-07-13 13.89

4.99%

20.20 9.10
Arcee Ind 2017-08-14 2.33

-4.9%

4.56 1.94
Archana Soft 2017-07-31 4.25

0%

4.71 1.40
Archidply Ind 2017-08-12 89.00

-1.82%

117.90 42.95
Arco Leasing 2017-07-27 0.00

0%

Arcuttipore Tea 2017-08-14 2.85

-4.68%

5.50 2.17
Ardi Investment 2017-08-14 2.75

4.96%

Arfin India 2017-08-08 485.00

0.1%

599.00 205.80
Aries Agro 2017-08-09 145.00

-4.07%

195.90 99.00
Arihant Super 2017-08-12 174.05

-0.51%

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 2017-08-05 185.00

2.21%

300.00 165.00
Arnav Corp 2017-08-14 0.79

0%

4.37 0.79
Arnold Holdings 2017-08-10 7.19

2.13%

69.85 6.02
Aro Granite 2017-07-22 63.10

-1.48%

91.40 59.15
Artech Power 2017-08-12 5.76

-1.87%

63.00 5.76
Artson Engg 2017-07-18 55.50

-0.54%

73.00 38.00
Aruna Hotels 2017-08-12 5.00

-3.47%

Arvind 2017-08-04 370.00

-0.24%

426.50 286.95
Arvind Smart 2017-08-08 134.80

-0.37%

152.40 62.00
Aryaman Fin Ser 2017-08-14 33.75

-3.57%

37.20 17.10
Asahi Fibres 2017-08-11 2.94

0%

3.09 2.94
Asahi India 2017-08-10 296.25

0.02%

315.05 163.20
Ashari Agencies 2017-08-23 20.05

19.99%

20.05 10.00
Ashiana Agro 2017-08-10 2.75

2.23%

2.75 1.39
Ashiana Housing 2017-08-08 170.00

-2.38%

250.35 115.80
Ashika Credit 2017-07-27 32.15

-1.68%

35.05 25.00
Ashirwad Steel 2017-08-09 11.42

-4.99%

16.00 5.56
AshirwadCapital 2017-07-28 2.77

-1.07%

5.00 2.20
Ashnoor Text 2017-08-11 19.25

4.9%

22.60 13.80
Ashok Leyland 2017-07-21 103.70

-1.52%

114.25 73.60
Ashoka Buildcon 2017-08-09 189.90

0.24%

231.55 133.70
Ashoka Refinery 2017-08-14 11.38

-4.93%

13.94 11.38
Ashutosh Paper 2017-08-12 2.78

-4.79%

5.59 2.78
Asia Pack 2017-08-11 14.10

-4.41%

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 2017-08-10 411.10

-0.39%

470.00 175.10
Asian Hotel (E) 2017-07-28 285.00

0.71%

299.95 172.05
Asian Hotels 2017-08-10 134.00

0.75%

152.90 96.00
Asian Paints 2017-07-25 1136.05

0.22%

1230.00 850.10
Asian Star 2017-08-10 650.00

0%

815.00 589.00
Asian Tea Expo 2017-08-10 14.40

-1.71%

24.50 11.02
Asian Vegpro 2017-07-24 1.00

0%

Aspinwall 2017-08-17 240.75

4.99%

268.00 164.20
Assambrook 2017-08-11 15.65

-4.28%

Associated Cera 2017-08-14 0.00

0%

Astra Microwave 2017-07-28 123.10

-0.73%

149.40 101.75
Astral Poly Tec 2017-08-08 665.00

0.84%

728.75 368.00
AstraZeneca 2017-08-08 915.00

-1.31%

1146.95 894.50
Atharv Ent 2017-08-12 2.12

-4.93%

4.14 1.28
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 2017-08-25 378.00

1.49%

694.00 195.20
ATN Int 2017-08-09 0.19

0%

0.54 0.19
Atul 2017-07-21 2070.00

-1.51%

2588.00 1885.00
Atul Auto 2017-08-12 455.00

-0.12%

512.00 389.85
ATV Projects 2017-08-23 7.03

0%

11.64 5.25
Aunde India 2017-09-08 58.00

1.31%

84.05 36.60
AurangabadPaper 2017-08-23 1.64

0%

2.13 1.14
AurangabadPaper 2017-08-14 1.64

0%

2.13 1.14
Auro Labs 2017-08-14 60.00

-2.52%

88.40 22.00
Aurobindo Pharm 2017-08-09 704.50

0.14%

895.00 504.00
Aurum Soft 2017-07-21 1.19

0%

1.19 0.48
Ausom Enterp 2017-08-10 29.00

-1.69%

38.25 18.00
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 22.55

4.88%

43.90 20.50
Auto Corp Goa 2017-07-27 660.00

-2.86%

852.00 515.00
Auto Pins(I) 2017-08-09 28.05

0%

Auto Stampings 2017-07-28 71.70

-0.14%

99.95 48.25
Automotive Axle 2017-08-18 748.15

-0.72%

803.00 582.00
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 2017-08-12 700.00

-0.88%

739.75 10.00
Avance Tech 2017-08-14 1.55

0%

3.04 0.31
Avantel 2017-08-03 234.00

5.38%

324.60 101.00
Avanti Feeds 2017-08-11 1922.15

0.84%

1974.10 411.00
Avenue Supermar 2017-07-22 925.45

0.42%

964.25 299.00
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 Mercantile 2017-08-14 0.00

0%

AVT Natural 2017-08-10 39.00

0.91%

50.95 28.50
AVTIL Ent 2017-08-14 6.30

0%

Axis Bank 2017-07-25 490.70

-1.23%

638.00 424.60
Axis Rail India 2017-09-11 9.00

1185.71%

Axis Rail India 2017-08-11 9.00

1185.71%

Axtel Ind 2017-07-31 71.50

0.7%

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 2017-08-29 209.55

-3.88%

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 7.93

4.89%

15.20 6.86
Bacil Pharma 2017-09-13 6.00

-1.64%

10.50 3.42
Bacil Pharma 2017-08-14 6.00

-1.64%

10.50 3.42
Bafna Pharma 2017-08-08 23.25

-3.13%

35.80 20.00
BAG Films 2017-08-09 4.34

-3.13%

6.14 3.81
Bagadia Colour 2017-08-12 6.70

0%

14.88 6.70
Baid Leasing 2017-08-11 90.00

0.22%

105.40 39.55
Bajaj Auto 2017-07-20 2813.00

-0.27%

3122.00 2510.00
Bajaj Corp 2017-07-12 396.30

-1.59%

450.00 340.00
Bajaj Finserv 2017-07-19 5326.95

0.31%

5490.10 2515.95
Bajaj Global 2017-07-27 0.00

0%

Bajaj Hind 2017-08-14 14.80

-2.31%

19.85 12.90
Bajaj Holdings 2017-07-20 2617.10

1.65%

2675.00 1745.00
Bajrang Finance 2017-08-14 11.97

-0.25%

Bakelite Hylam 2017-08-08 3.65

17.74%

Balaji Galvanis 2017-08-14 0.00

0%

Balaji Telefilm 2017-08-10 157.70

-2.35%

203.00 73.85
Balgopal Commer 2017-08-04 10.00

0%

10.00 10.00
Balkrishna Ind 2017-07-29 1484.95

-2.62%

1750.00 715.00
Ballarpur Ind 2017-08-08 14.20

-1.73%

22.70 12.87
Balmer Lawrie 2017-08-09 240.00

-2.06%

1146.90 201.00
Balrampur Chini 2017-07-31 166.75

0.82%

180.75 98.60
Balurghat Tech 2017-08-14 4.94

-4.82%

5.19 2.00
Bambino Agro 2017-08-12 176.50

1.96%

310.95 116.00
BAMPSL Sec 2017-08-12 0.32

-3.03%

0.45 0.23
Banas Finance 2017-08-14 0.50

-3.85%

0.88 0.37
Banco Products 2017-07-31 210.50

-1.41%

255.60 156.60
Bangalore Fort 2017-08-12 9.40

-4.86%

24.70 8.46
Bank of Baroda 2017-08-11 147.10

-0.84%

202.45 136.00
Bank of India 2017-08-08 143.35

-1.58%

197.25 99.80
Bank of Mah 2017-07-31 26.90

-0.19%

40.70 25.00
Bannari A Spg 2017-08-14 305.00

0.69%

356.00 250.00
Bannariamman 2017-08-10 1920.00

1.11%

2325.00 1721.00
Barak Vally Cem 2017-08-11 28.60

4.95%

43.00 18.70
Baroda Extrusio 2017-08-11 0.31

0%

0.51 0.20
Baron Infotech 2017-08-16 0.34

0%

0.51 0.31
Bartronics 2017-08-10 14.00

-0.71%

24.90 11.31
BASF 2017-07-31 1453.85

0.77%

1809.85 986.00
Bata India 2017-08-02 677.10

0.25%

686.55 400.00
Bayer CropScien 2017-08-09 4327.95

1.6%

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 78.00

0.91%

85.65 27.50
Bee Electronic 2017-08-14 2.60

-4.76%

Beekay Niryat 2017-08-14 14.40

4.27%

20.15 11.72
Benares Hotels 2017-07-24 1106.00

-1.69%

1387.90 1010.00
Bengal & Assam 2017-08-09 1710.00

-1.64%

1939.80 858.00
Berger Paints 2017-08-04 240.45

-0.7%

276.80 178.00
Beryl Drugs 2017-07-07 12.15

4.29%

26.85 10.60
Beryl Securitie 2017-07-07 3.96

-4.81%

9.48 3.96
Best Eastern 2017-08-14 78.50

0.64%

81.00 27.00
Betala Global 2017-07-05 6.18

4.92%

BFL Enterprises 2017-08-04 68.80

1.18%

69.50 17.95
BGR Energy 2017-08-11 133.20

-0.45%

184.95 98.70
Bhageria Indu 2017-07-28 257.00

-1.51%

711.35 117.50
Bhagwati Oxygen 2017-09-12 33.50

-2.19%

53.55 17.70
Bhagyashree Lea 2017-07-31 67.00

-4.96%

Bhandari Hosier 2017-08-08 2.09

-3.24%

4.08 1.72
Bhansali Eng 2017-07-14 83.65

7.24%

84.60 18.95
Bharat Agri 2017-08-14 93.00

-1.06%

100.00 65.30
Bharat Bijlee 2017-08-24 1229.00

-0.14%

1498.70 719.75
Bharat Elec 2017-07-31 182.30

-0.14%

1624.30 153.20
Bharat Fin 2017-07-26 876.20

3.39%

930.50 465.40
Bharat Forge 2017-08-10 1171.70

-1.37%

1220.45 716.70
Bharat Immuno 2017-07-25 22.00

-1.12%

38.40 16.65
Bharat Rasayan 2017-08-14 3040.00

0.59%

3699.00 1118.00
Bharat Seats 2017-07-18 119.00

-2.34%

131.95 40.50
Bharat Texts 2017-08-07 5.80

-4.92%

10.12 5.80
Bharat Texts 2017-08-10 5.80

-4.92%

10.12 5.80
Bharti Airtel 2017-07-25 421.60

1.21%

431.00 283.95
Bharti Infratel 2017-07-24 394.80

4.16%

439.00 283.10
Bhartiya Inter 2017-08-12 556.00

-1.54%

660.00 447.10
BHEL 2017-08-10 129.75

0.39%

182.65 116.15
Bhilwara Tech 2017-08-09 11.50

0.26%

12.99 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 2017-07-05 68.55

-3.45%

102.80 37.50
Bhushan 2017-08-14 68.55

-3.45%

102.80 37.50
Bigbloc Constru 2017-08-11 84.00

0.18%

100.00 10.00
Bijlee Textiles 2017-07-25 65.50

4.97%

Bijoy Hans 2017-07-31 20.05

-7.82%

Bil Energy 2017-08-14 0.73

2.82%

1.19 0.58
Bilcare 2017-08-11 50.00

-2.82%

83.95 47.15
Bilpower 2017-08-14 1.19

-4.8%

1.56 0.97
Bimetal Bearing 2017-08-05 454.10

-1.95%

511.25 342.20
Binani Ind 2017-07-28 70.85

-2.28%

120.90 61.00
Binny Mills 2017-08-11 210.95

-5%

405.00 131.00
Biocon 2017-07-27 328.65

-0.18%

1188.00 305.00
Biofil Chem 2017-08-04 17.95

2.57%

25.70 6.27
Biopac India 2017-08-12 17.65

-2.75%

31.90 11.76
Birdhi Chand 2017-08-14 12.18

0%

56.50 12.18
Birla Cable 2017-08-08 42.00

-0.47%

52.85 32.10
Birla Corp 2017-08-12 955.90

-0.09%

980.00 549.50
Bloom Ind 2017-08-09 4.24

0%

5.50 3.90
BLS Infotech 2017-07-29 0.26

0%

0.39 0.24
BLS Internation 2017-08-09 180.50

-1.55%

2050.00 10.00
Blue Blends 2017-08-08 29.70

-4.96%

82.15 29.70
Blue Chip 2017-08-09 0.21

0%

0.51 0.21
Blue Chip Tex 2017-08-19 74.80

3.17%

130.50 70.20
Blue Circle Ser 2017-08-11 3.80

-1.81%

4.35 3.77
Blue Dart 2017-07-27 4061.25

1.6%

5790.00 3830.65
Blue Pearl Texs 2017-08-14 24.65

4.89%

33.60 2.00
Blue Star 2017-08-11 714.40

-3.19%

754.00 435.00
Bluechip Stocks 2017-08-11 2.04

0%

2.68 1.81
BN Rathi Sec 2017-08-05 31.45

-3.68%

41.65 18.00
BNK Capital 2017-07-31 80.00

-3.56%

90.00 30.65
BNR Udyog 2017-08-05 41.10

-3.07%

51.75 23.35
Bobshell Electr 2017-08-04 1.21

-19.87%

Bombay Burmah 2017-08-03 891.00

-1.37%

964.80 394.00
Bombay Cycle 2017-08-24 1774.20

5%

1883.00 1300.00
Bombay Dyeing 2017-08-10 77.65

-1.33%

92.95 41.20
Bombay Potterie 2017-08-05 2505.30

5%

Bombay Rayon 2017-08-11 139.70

7.3%

194.90 118.35
Bombay Wire Rop 2017-08-07 0.00

0%

Borax Morarji 2017-08-29 54.35

-4.4%

67.95 28.35
Borosil Glass 2017-08-10 8943.20

-0.61%

10188.00 4200.00
Boston Leasing 2017-08-21 6.80

-4.9%

46.30 6.80
Boston Leasing 2017-08-14 6.80

-4.9%

46.30 6.80
BPCL 2017-08-11 502.70

1.95%

530.00 454.65
BPL 2017-08-10 60.70

-2.25%

100.40 36.40
Brady and Morri 2017-08-04 74.60

0%

100.45 53.20
Bridge Sec 2017-08-14 11.25

0%

11.25 4.55
Brigade Ent 2017-08-08 263.20

-0.55%

303.70 145.00
Brilliant Port 2017-08-11 6.40

0%

6.40 4.20
Britannia 2017-08-07 4242.00

-0.09%

4350.95 2776.00
Bronze Infra 2017-08-14 0.83

10.67%

3.82 0.71
BS Limited 2017-08-10 1.33

2.31%

10.24 1.23
BSE Limited 2017-08-03 998.90

-1.26%

1200.00 806.00
BSEL Infra 2017-08-14 4.20

-1.64%

7.92 2.82
BSL 2017-08-10 58.20

-3%

95.55 52.30
Budge Budge 2017-08-19 10.00

0%

10.00 10.00
Burnpur Cement 2017-08-14 7.73

-1.28%

17.50 7.55
BWL 2017-07-29 25.45

-4.86%

C & C Construct 2017-08-11 58.65

-2.9%

84.75 13.00
Cadila Health 2017-08-11 473.30

-1.76%

558.00 329.95
California Soft 2017-08-14 6.00

1.69%

10.10 5.50
Cals Refineries 2017-08-14 0.10

0%

0.29 0.06
Camlin Fine 2017-08-28 79.40

1.66%

119.60 74.20
Can Fin Homes 2017-07-21 2898.95

-1.89%

3333.00 1252.05
Canara Bank 2017-07-19 332.35

-1.09%

414.90 236.55
Canopy 2017-07-25 12.50

25%

10.00 10.00
Capfin India 2017-08-12 2.00

0%

2.22 1.90
Capital First 2017-08-02 730.10

-0.4%

814.80 465.10
Capital Trade 2017-08-12 5.70

-2.73%

83.80 5.62
Capital Trust 2017-08-14 430.00

-4.52%

655.00 322.90
Caplin Labs 2017-08-07 676.45

0.7%

783.90 285.00
Capri Global 2017-07-17 65.00

1.64%

407.00 37.30
Capricorn 2017-08-11 15.70

-4.85%

55.55 10.00
Caprihans 2017-08-04 95.00

2.1%

131.70 86.00
CaprolactumChem 2017-08-12 16.20

-4.42%

18.90 10.50
Captain Poly 2017-09-07 158.65

1.05%

190.00 81.80
Carborundum 2017-07-31 337.45

-2.37%

364.80 228.00
CARE 2017-08-22 1584.65

0.01%

1800.00 1032.80
Career Point 2017-08-24 95.65

-2.4%

141.75 85.20
Carnation Ind 2017-08-11 49.70

1.43%

78.00 37.45
Castex Tech 2017-08-18 6.15

-2.69%

13.68 5.25
Castex Tech 2017-08-14 6.15

-2.69%

13.68 5.25
Castex Tech 2017-08-25 6.15

-2.69%

13.68 5.25
Castrol 2017-08-23 388.90

1.47%

495.00 354.00
Cat Technologie 2017-08-11 0.66

4.76%

1.19 0.46
CCL Products 2017-07-11 276.00

-1.5%

371.80 229.00
Ceat 2017-08-03 1702.60

-1.63%

1948.00 835.85
Ceejay Finance 2017-07-31 120.95

2.72%

135.05 52.00
Ceenik Exports 2017-08-14 8.50

-4.71%

10.65 5.72
Centennial Sutu 2017-08-19 60.90

4.91%

100.00 50.20
Central Bank 2017-07-29 74.30

2.55%

125.00 70.60
Centum Electron 2017-09-14 614.90

1.59%

765.00 435.00
Century 2017-08-08 1187.85

-1.64%

1291.50 663.00
Century Enka 2017-07-28 319.00

0.93%

454.00 209.55
Century Extr 2017-09-11 4.42

4.25%

10.38 2.01
Century Extr 2017-08-11 4.42

4.25%

10.38 2.01
Cera Sanitary 2017-08-30 2854.95

1.96%

3225.00 1853.15
CESC 2017-08-11 941.00

-1.32%

1001.85 539.10
CG Consumer 2017-07-27 225.00

0.69%

246.00 135.05
Chamak Holdings 2017-08-28 12.50

0%

12.50 10.00
Chaman Lal Seti 2017-08-12 88.50

-1.12%

123.80 48.10
Chambal Brewery 2017-08-10 6.32

-4.96%

16.54 6.32
Chambal Fert 2017-08-08 139.85

-0.53%

145.70 53.70
Chandni Textile 2017-08-14 26.00

-0.57%

28.95 6.50
Chandra Prabhu 2017-08-11 21.90

-2.01%

30.00 12.10
Chankya Investm 2017-08-14 0.00

0%

Chase Bright 2017-08-04 25.50

0%

CHD Developers 2017-08-14 8.22

0.24%

12.49 7.01
Chembond Chem 2017-08-19 225.00

-0.2%

268.20 179.70
Chennai Meenaks 2017-08-14 11.05

-3.07%

17.41 10.60
Chennai Petro 2017-08-04 399.20

1.89%

424.80 230.80
Chhattisgarh 2017-09-12 4.30

0%

6.78 4.30
Chhattisgarh 2017-08-12 4.30

0%

6.78 4.30
Chitradurga 2017-08-14 8.53

0%

12.16 5.42
CHL 2017-08-04 19.00

4.97%

32.95 13.80
Choice Financia 2017-07-15 71.40

-3.51%

95.10 41.50
Chokhani Sec 2017-08-10 23.80

-4.23%

35.80 20.10
Choksi Imaging 2017-08-22 26.50

-0.93%

39.60 23.55
Choksi Labs 2017-08-14 19.50

8.03%

28.95 11.67
Cholamandalam 2017-07-27 1156.25

0.26%

1243.90 805.10
Chordia Food 2017-08-11 145.00

0%

170.95 91.00
Chowgule Steam 2017-07-21 14.05

-2.97%

18.33 11.64
CHPL Industries 2017-08-14 21.20

1.92%

21.25 12.50
Chromatic India 2017-08-14 2.02

2.02%

4.35 1.90
Chromatic India 2017-08-11 2.02

2.02%

4.35 1.90
CIFCO Finance 2017-08-14 2.25

12.5%

Cigniti Tech 2017-08-24 213.40

-2.65%

493.10 161.45
CIL Nova Petro 2017-08-12 27.50

1.85%

51.50 20.60
CIL Securities 2017-08-12 31.05

-4.46%

49.40 10.65
Cimmco 2017-08-10 82.00

-1.2%

114.00 56.35
Cindrella Fin 2017-08-14 2.61

-3.33%

3.00 2.50
Cindrella Hotel 2017-08-14 19.30

-4.46%

29.80 17.60
Cinevista 2017-08-11 9.01

5.01%

10.20 5.10
Cipla 2017-08-11 565.70

-1.33%

621.90 479.00
Cistro Telelink 2017-08-11 0.20

0%

0.20 0.13
Citadel Realty 2017-08-10 51.30

9.97%

75.10 23.55
Citi Port Fin 2017-08-10 5.98

0%

8.59 5.42
Citizen Yarns 2017-08-12 0.43

0%

3.48 0.43
City Online 2017-08-14 3.91

4.83%

7.58 2.83
City Union Bank 2017-08-09 155.95

-2.38%

200.90 111.81
Cityman 2017-07-31 4.55

0%

8.50 3.81
CL Educate 2017-08-24 401.95

0.46%

502.00 349.55
Clariant Chem 2017-08-11 586.80

-0.14%

838.00 565.60
Claris Life 2017-08-11 361.90

-0.23%

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 FPE 2017-07-27 670.05

1.22%

699.00 354.00
CMS Infotech 2017-08-10 2.35

-3.29%

Coal India 2017-08-14 243.30

-1.52%

349.85 234.00
Coastal Corp 2017-08-08 37.75

0%

37.75 11.70
Cochin Malabar 2017-08-28 42.25

4.97%

42.35 16.30
Cochin Minerals 2017-07-17 88.80

3.62%

148.55 77.00
Colgate 2017-08-03 1072.55

1.31%

1132.90 861.90
Colinz Labs 2017-07-29 21.50

4.88%

21.85 8.75
Combat Drugs 2017-08-14 11.71

0%

11.71 3.74
Comfort 2017-08-05 0.67

3.08%

1.15 0.59
Comfort Comm 2017-08-05 25.75

1.98%

39.50 11.50
Comfort Fincap 2017-08-05 14.15

1%

14.94 12.10
Competent Auto 2017-08-14 218.30

3.31%

260.00 138.10
Computer Point 2017-07-29 1.08

4.85%

2.25 0.83
Conart Engineer 2017-08-12 45.10

-3.43%

59.50 25.00
Concrete Credit 2017-08-11 9.13

-1.93%

15.38 9.13
Consol Finvest 2017-08-11 34.85

-9.01%

Container Corp 2017-07-31 1254.40

0.93%

1269.50 844.00
Contech Soft 2017-08-10 1.54

-0.65%

3.90 1.45
Contil India 2017-07-31 8.62

0%

11.63 5.12
Continent Petro 2017-08-12 30.00

-1.96%

31.95 14.60
Continental Sec 2017-08-08 6.50

0%

7.18 6.49
ContinentContro 2017-08-14 6.90

3.29%

9.78 4.02
Control Print 2017-07-31 397.45

1.57%

429.00 225.00
Coral India Fin 2017-07-25 63.50

-4.08%

315.50 56.65
Coral Labs 2017-08-10 990.00

-0.98%

1190.00 448.05
Coral Newsprint 2017-07-28 3.77

-4.8%

Cords Cable Ind 2017-08-11 107.50

-1.38%

136.65 49.00
Coromandel Agro 2017-08-11 2.58

0%

6.04 6.04
Coromandel Engg 2017-07-25 52.00

0.87%

64.00 31.35
Coromandel Int 2017-07-28 444.70

0.18%

467.50 229.50
Corp Courier 2017-08-14 12.73

0%

19.60 7.98
Corporate Merch 2017-08-10 16.00

4.92%

16.00 10.00
Corporation Bk 2017-08-11 45.30

-2.37%

64.70 35.60
Cosmo Films 2017-08-09 375.00

-2.1%

468.80 310.00
Country Club 2017-08-11 13.29

-2.92%

17.54 11.68
Country Condos 2017-08-11 3.20

-7.25%

5.65 2.79
Cox & Kings 2017-08-11 273.40

2.34%

305.50 158.30
Crane Infra 2017-08-12 7.60

-5%

12.27 5.31
Cranex 2017-08-14 15.10

-0.66%

19.65 8.20
Crazy Infotech 2017-08-14 0.19

0%

0.20 0.19
Creative Eye 2017-08-21 5.25

2.94%

5.65 3.06
Creative Merch 2017-08-14 35.50

0%

218.50 35.50
Crescent Leasin 2017-08-14 202.25

-1.1%

422.00 181.25
Crest Ventures 2017-08-11 170.00

-3.52%

214.75 52.98
Crestchem 2017-08-14 13.70

-1.44%

14.49 9.03
Crimson Metal 2017-08-17 6.79

0%

7.45 6.79
CRISIL 2017-07-18 1825.00

-0.28%

2490.00 1784.85
CSL Fin 2017-08-14 567.05

0.76%

626.50 145.60
Cubical Fin Ser 2017-08-10 1.06

-3.64%

5.31 1.06
Cummins 2017-08-03 897.50

-0.53%

1096.20 747.75
Cupid 2017-07-20 294.00

-0.17%

374.00 264.30
Cura Tech 2017-08-11 4.93

4.89%

17.31 3.46
Cybele Ind 2017-08-11 6.60

0%

11.33 5.07
Cybertech 2017-08-23 55.80

-4.94%

101.00 48.00
Cyient 2017-07-13 511.90

0.89%

564.40 416.05
D & H India 2017-08-08 19.85

-0.25%

26.70 15.00
D-Link India 2017-09-01 93.10

-1.27%

154.00 75.25
Dabur India 2017-08-04 311.05

0.96%

323.20 258.80
Dai-Ichi Karkar 2017-08-02 420.00

-1.71%

625.00 381.10
Dalal Street 2017-08-11 135.00

-0.63%

141.05 92.45
Dalmia Industri 2017-09-02 10.00

0%

10.00 10.00
Dalmia Industri 2017-08-11 10.00

0%

10.00 10.00
Danlaw Tech 2017-08-12 48.90

-2.49%

74.90 41.00
Darjeeling Rope 2017-08-04 13.12

0%

13.12 10.00
DB Realty 2017-08-14 36.80

-1.47%

55.45 32.25
DCB Bank 2017-07-15 183.50

-0.3%

213.00 100.00
DCM Financial 2017-08-11 2.30

-4.17%

8.55 0.95
DCM Shriram Ind 2017-08-22 330.50

-1.46%

385.00 185.00
DCW 2017-08-14 32.75

-2.09%

43.20 25.65
Deccan Gold 2017-08-12 46.90

0.86%

64.95 32.70
Decillion Fin 2017-08-14 10.85

-4.41%

20.25 10.85
Dee-Kartavya 2017-08-14 90.10

0%

115.25 9.99
Deep Diamond 2017-08-14 17.50

0%

19.80 9.80
Deep Industries 2017-08-04 215.90

-2.75%

343.70 174.00
Deepak Fert 2017-08-10 388.00

4.47%

390.85 159.35
Deepak Nitrite 2017-08-08 156.60

0.68%

194.80 75.80
Delta Corp 2017-07-24 170.05

-0.38%

218.40 94.85
Delta Leasing 2017-08-12 3.61

-5%

4.88 2.31
Deltron 2017-07-08 14.11

0%

Dena Bank 2017-07-29 31.35

0.32%

50.00 30.50
Desh Rakshak 2017-08-14 7.13

-4.93%

8.40 6.18
Devhari Exports 2017-08-29 6.85

-4.86%

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 2017-07-21 449.80

0.37%

479.00 214.20
DFM Foods 2017-08-09 1423.60

0.15%

2280.00 1122.00
Dhabriya Poly 2017-08-14 155.95

3.14%

196.00 53.25
Dhampur Sugar 2017-08-08 258.80

-2.19%

289.45 96.05
Dhampure Specia 2017-08-11 19.75

-3.19%

23.80 14.25
Dhanada Corp 2017-08-14 4.55

-4.21%

7.10 3.43
Dhanlaxmi Bank 2017-08-11 34.20

-1.16%

44.70 21.00
Dhanuka Agritec 2017-08-10 730.95

-1.56%

940.00 600.00
Dhanvarsha Finv 2017-08-21 22.60

4.87%

25.00 10.00
Dharamsi Morarj 2017-08-29 108.50

-1.54%

141.40 66.00
Dharani Finance 2017-08-09 9.25

1.98%

9.25 3.68
Dharani Sugars 2017-08-12 24.05

-3.22%

56.90 23.00
DHP 2017-08-10 413.00

-0.24%

530.05 117.50
Dhruv Estates 2017-07-26 31.20

0.65%

39.15 21.20
Dhruva Capital 2017-08-11 7.10

-1.39%

7.69 6.96
Dhunseri Invest 2017-08-08 375.00

0.77%

442.00 125.00
Dhunseri Petro 2017-08-07 82.90

0.12%

103.95 68.10
Dhunseri Tea 2017-08-29 287.65

0.97%

348.95 250.25
Dhyana Finstock 2017-08-14 135.30

0%

406.00 135.30
Diamant Infra 2017-08-12 0.70

-4.11%

1.33 0.58
Diamines Chem 2017-08-22 71.00

0%

86.70 34.00
DIC India 2017-07-21 518.00

0.33%

599.00 432.65
Diligent Ind 2017-08-16 14.68

-1.08%

30.00 11.36
Dion Global 2017-08-24 52.10

-3.25%

89.95 51.80
Dishman Pharma 2017-08-10 301.05

2.87%

346.25 127.60
Divinus Fabrics 2017-08-10 142.90

-1.45%

465.00 120.50
Divya Jyoti Ind 2017-08-11 7.25

-4.48%

8.95 4.97
Divyashakti 2017-08-02 100.90

0.9%

176.95 87.00
DJS Stock 2017-08-21 0.97

0%

1.36 0.56
DLF 2017-08-12 183.45

-0.92%

215.80 101.05
Dolat Investmen 2017-09-14 2.72

-4.56%

3.15 1.95
Dolphin Medical 2017-08-14 1.27

0%

2.22 0.84
Dolphin Offshor 2017-09-11 87.20

-5.83%

142.90 72.80
Donear Ind 2017-09-13 58.85

-1.75%

85.15 25.75
DPSC 2017-08-12 37.05

3.49%

48.60 25.00
DQ Entertain 2017-08-11 13.99

8.11%

29.85 11.50
Dr Agarwals Eye 2017-08-17 349.10

4.99%

404.95 176.40
Dr Lal PathLab 2017-08-07 809.85

0.09%

1278.55 762.70
Dr Reddys Labs 2017-07-27 1982.90

-1.35%

3394.95 1901.65
Dredging Corp 2017-08-14 610.65

0.67%

752.40 360.20
DS Kulkarni 2017-08-14 28.30

0.89%

85.90 25.00
Duro Pack 2017-08-14 17.80

-0.84%

20.55 7.60
Dutron Polymers 2017-08-08 139.00

-0.04%

176.70 79.40
Dwarikesh Sugar 2017-08-10 65.45

-0.76%

75.92 20.70
Dwekam Industri 2017-08-12 1.73

-4.95%

21.25 1.73
Dwitiya Trading 2017-08-12 255.75

-5%

1546.00 231.95
Dynamic Archist 2017-07-31 12.50

0%

12.50 10.00
Dynamic Portfol 2017-08-12 1.35

-2.17%

9.40 1.33
Dynemic Product 2017-07-29 121.50

0.91%

159.90 60.00
East Coast Stee 2017-07-25 67.00

3.88%

67.00 34.85
Eastern Gases 2017-08-14 58.75

2.17%

87.45 23.10
Eastern Sugar 2017-08-11 1.08

0%

1.21 0.55
eClerx Services 2017-08-11 1279.00

0.14%

1775.00 1220.30
Ecoboard Inds 2017-08-14 5.30

4.95%

7.14 2.80
Econo Trade 2017-09-04 6.83

-1.87%

62.20 6.55
Ecoplast 2017-08-28 101.00

-2.18%

130.00 76.05
Edelweiss 2017-08-02 252.00

-1.25%

261.35 82.10
Eduexel Info 2017-08-14 1.95

2.09%

7.42 1.27
Edynamics Sol 2017-08-10 6.64

-1.92%

15.45 5.24
Eicher Motors 2017-08-09 31454.20

1.97%

32464.95 19570.90
EID Parry 2017-08-04 325.20

-2.82%

353.55 221.95
EIH 2017-08-01 134.00

2.29%

148.40 85.90
EIH Assoc Hotel 2017-08-04 313.00

-1.57%

449.00 259.90
Eimco Elecon 2017-08-02 535.75

-3.16%

700.00 311.00
Ekam Leasing 2017-08-10 4.82

-4.55%

7.42 4.06
Elantas Beck 2017-07-25 1974.00

3.82%

2211.00 1551.10
Elcid Investmen 2017-08-08 2.86

0%

12.60 2.73
Elecon Eng 2017-08-03 50.00

2.46%

74.00 45.00
Electrex 2017-07-27 4.45

4.71%

Electrosteel 2017-08-03 29.20

1.39%

40.60 20.00
Electrosteel St 2017-08-12 4.20

-0.47%

6.75 2.70
Elegant Flori 2017-08-22 4.66

0%

6.56 4.30
Elgi Equipments 2017-07-28 216.75

-1.57%

257.45 159.00
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 1102.00

1.04%

1260.80 937.00
Emco 2017-08-14 18.75

-1.06%

37.40 18.45
Emed.com Techno 2017-08-11 13.90

-4.07%

17.79 8.51
Emerald Leasing 2017-08-11 37.20

-1.85%

50.00 30.30
Emgee Cables 2017-08-10 16.45

0%

24.00 8.18
Emkay Global 2017-08-11 206.00

3.88%

207.90 51.00
Emmbi Ind 2017-08-14 181.65

0.86%

209.20 108.15
Emmessar Biotec 2017-08-01 22.95

9.29%

35.30 16.00
Emmsons Intl 2017-08-11 4.97

0%

12.20 4.80
Empee Distiller 2017-08-09 40.15

1.13%

73.90 38.20
Empee Sugars 2017-08-09 5.40

1.31%

9.93 4.77
Empire Ind 2017-07-27 1921.10

-0.2%

2298.90 1518.00
Encore Software 2017-08-14 7.10

0%

7.99 3.66
Endurance Techn 2017-08-08 980.00

-2.11%

1024.95 472.00
EngineersInd 2017-08-09 153.45

0.79%

339.80 106.25
Ent Network Ind 2017-08-02 799.90

0.04%

1008.00 667.00
Enterprise Intl 2017-07-28 5.77

-4.79%

11.31 2.96
Envair Electro 2017-08-22 29.00

-4.76%

40.35 14.90
EPC Industrie 2017-07-28 181.15

-0.38%

215.00 122.00
EPIC Energy 2017-08-14 9.29

4.97%

14.76 6.20
Epsom Prop 2017-07-17 5.20

0%

9.00 4.52
Equitas Holding 2017-07-28 159.00

-1.06%

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 2017-08-17 590.00

1.31%

728.00 510.50
Eros Intl 2017-08-11 189.80

-2.59%

308.40 150.15
Esaar (India) 2017-08-14 0.59

0%

1.17 0.59
Esab India 2017-08-03 676.35

-1.17%

817.95 531.00
Escorts Finance 2017-07-25 8.20

0%

19.18 4.45
Esha Media 2017-08-11 8.27

-4.94%

8.97 4.50
Eskay Knit 2017-08-11 0.25

-3.85%

0.40 0.21
ESS DEE 2017-08-12 33.25

-2.21%

76.40 32.35
Essar Sec 2017-08-10 17.25

5.18%

32.95 14.05
Essar Shipping 2017-07-31 25.55

-2.29%

36.75 23.15
Essel Propack 2017-08-10 259.15

-1.46%

276.40 206.95
Eureka Ind 2017-08-09 2.90

0%

2.90 2.45
Euro Leder 2017-08-07 19.60

4.81%

25.00 7.51
Euro Leder 2017-07-31 19.60

4.81%

25.00 7.51
Eurotex 2017-08-12 39.00

-1.27%

51.00 24.15
Eveready Ind 2017-08-07 303.20

0.66%

358.80 190.00
Everest Ind 2017-07-26 351.00

2.29%

421.60 182.00
Everest Organic 2017-08-09 96.50

2.33%

114.80 42.40
Evergreen Tex 2017-08-18 11.88

-4.96%

11.88 0.85
Everlon Synth 2017-08-14 1.54

-2.53%

2.64 1.36
Excel Crop Care 2017-07-24 1771.00

-0.18%

2102.40 1235.10
Exide Ind 2017-07-27 209.00

-1.92%

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 4350.00

-1.31%

5149.00 3780.00
Fairchem Spec 2017-08-11 425.00

3.73%

595.00 330.00
Farry Ind 2017-08-14 4.76

4.39%

5.99 3.41
Faze Three Exp 2017-09-11 98.00

-2.05%

157.65 17.50
FDC 2017-08-05 172.30

0.73%

240.00 167.60
FGP 2017-08-07 1.71

0%

3.01 1.45
Fiberweb India 2017-08-10 348.00

2.73%

389.00 76.00
Ficom Industrie 2017-08-11 31.90

4.76%

53.65 18.40
Filatex Fashion 2017-08-14 3.43

-2%

12.23 3.38
Filatex India 2017-08-01 140.00

0.72%

166.00 60.10
Filtron Enginee 2017-08-31 7.00

0%

10.50 6.65
Fine-line Circ 2017-08-12 8.60

-0.58%

14.17 8.13
Finkurve Fin 2017-08-14 42.75

-5%

48.40 17.25
Finolex Cables 2017-08-09 520.05

-1.78%

571.00 362.05
Finolex Ind 2017-08-11 590.00

-1.76%

673.85 385.00
First Custodian 2017-08-11 25.50

2%

25.50 9.39
First Financial 2017-08-14 21.40

0%

24.50 7.10
First Winner 2017-08-14 2.20

4.76%

3.82 1.59
Firstobject Tec 2017-08-14 14.60

-8.18%

20.10 7.01
Firstsource Sol 2017-08-08 34.10

-1.45%

49.30 30.40
Flex Foods 2017-08-10 112.20

-3.23%

147.80 80.20
Flora Textiles 2017-07-31 7.80

-3.7%

8.55 7.80
Florence Invest 2017-08-10 1390.00

-1.13%

1830.00 470.00
Fluidomat 2017-08-14 180.00

-2.52%

237.95 157.00
Focus Ind 2017-08-12 3.07

0%

4.20 1.46
Fomento Resorts 2017-09-09 125.00

-13.79%

177.40 97.10
Forbes Gokak 2017-08-09 1537.00

-0.46%

2695.00 1275.00
Force Motors 2017-07-20 3882.50

-1.26%

4839.00 2980.00
Fortis Health 2017-08-04 145.05

-4.07%

230.90 142.60
Fortis Malar 2017-07-25 63.00

-1.18%

102.20 49.95
Foseco India 2017-07-27 1356.00

0.75%

1570.00 1233.00
Foundry Fuel 2017-08-14 5.40

2.66%

6.40 3.00
Fourth Gen Info 2017-08-11 2.14

0%

5.87 1.67
Franklin Ind 2017-08-12 23.50

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 82.50

0.49%

89.10 26.10
Frontline Sec 2017-08-14 60.00

0%

63.00 17.35
Frontline Sol 2017-08-14 7.56

7.69%

8.59 6.49
Fruition Vent 2017-08-04 13.70

0%

20.80 10.85
Future Consumer 2017-08-14 42.50

-0.35%

45.85 18.10
Future Ent 2017-08-07 38.55

0.65%

40.60 14.20
Future Market 2017-08-14 72.40

2.19%

93.95 26.10
Future Retail 2017-08-08 480.35

-1.91%

503.05 116.10
Futuristic 2017-08-14 2.36

4.89%

Futuristic Sec 2017-08-11 10.00

0%

18.75 10.00
G.D. Trading 2017-08-14 0.00

0%

Gabriel India 2017-08-08 174.40

-1.75%

181.45 99.60
Gaekwar Mills 2017-08-14 66.85

4.95%

Gagan Gases 2017-08-09 5.52

4.74%

9.25 4.49
Gagan Polycot 2017-08-12 2.42

4.31%

4.51 2.21
GAIL 2017-08-10 381.80

1.83%

534.40 269.25
Galada Finance 2017-07-29 23.25

4.73%

23.25 12.85
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 Ent 2017-08-14 16.00

0%

26.90 13.80
Gallops Ent 2017-08-12 6.53

-4.95%

Gammon Infra 2017-07-27 4.02

-3.6%

5.75 3.41
Ganesh Benzo 2017-07-27 75.90

-1.81%

81.80 31.50
Ganesh Forgings 2017-08-10 1.38

-3.5%

2.71 1.38
Ganesh Holdings 2017-08-14 0.00

0%

Ganesh Housing 2017-08-11 127.70

-3.77%

157.40 58.30
Ganesha Ecosph 2017-08-12 345.00

-0.98%

409.00 162.05
Ganga Papers 2017-08-14 22.35

-1.76%

23.45 9.53
Ganges Securiti 2017-08-12 57.95

-4.92%

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
Garg Furnace 2017-08-14 14.00

3.7%

15.12 8.26
Garnet Construc 2017-08-14 24.90

3.53%

30.80 11.70
Garnet Intl 2017-08-10 636.00

-3%

705.00 189.50
Garware Marine 2017-08-02 6.05

-4.87%

15.00 6.05
Garware Poly 2017-08-10 155.50

-0.22%

163.80 111.65
Gati 2017-08-22 109.20

-3.19%

182.95 101.60
Gaurav Mercant 2017-08-14 34.60

0%

34.60 11.14
Gayatri Project 2017-08-14 160.70

-1.53%

790.00 130.40
Gayatri Sugars 2017-08-14 8.60

-1.15%

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 2017-07-31 660.00

-1.69%

746.50 440.50
GE Shipping 2017-08-10 386.15

-0.64%

477.00 336.90
GE T&D India 2017-07-25 379.45

1.15%

425.00 277.05
Geefcee Fin 2017-07-31 14.10

-4.73%

24.55 13.00
Geep Industrial 2017-08-14 280.00

-0.18%

331.65 98.80
Geetanjali Cred 2017-08-12 3.40

0%

23.70 3.38
Gemini Comm 2017-08-14 1.23

0%

3.23 1.17
Gemstone Inv 2017-08-10 0.78

0%

0.82 0.32
Generic Eng 2017-08-11 126.00

0.88%

139.00 31.35
Genomic Valley 2017-09-13 10.00

0%

10.00 10.00
Genus Paper 2017-07-25 5.54

0%

7.54 3.71
Geojit Fin 2017-07-25 102.75

-1.86%

114.10 34.00
GG Auto Gears 2017-07-26 4.90

3.81%

GG Dandekar 2017-08-09 60.70

-0.9%

62.55 48.00
GIC Housing Fin 2017-07-24 494.95

-3.09%

623.20 250.90
Gilada Finance 2017-08-09 25.70

-4.99%

32.85 10.64
Gillette India 2017-08-24 5348.30

0.61%

5450.00 4025.00
Gini Silk Mills 2017-08-11 319.95

4.24%

505.00 251.10
Gitanjali Gems 2017-08-11 61.60

-1.04%

93.60 38.00
GK Consultants 2017-08-11 4.00

-4.99%

10.45 4.00
GKB Ophthalmics 2017-08-10 119.45

-4.44%

183.90 66.20
GKW 2017-08-02 6.15

0.33%

Glance Fin 2017-07-26 19.05

-4.99%

52.00 16.55
GlaxoSmith Con 2017-08-08 5373.85

1.54%

6488.00 4650.00
GlaxoSmithKline 2017-07-25 2390.00

0.21%

3342.50 2309.05
Glenmark 2017-07-27 611.00

-1.46%

993.00 592.60
Glittke Granite 2017-08-12 1.82

-4.71%

3.15 1.52
Global Cap Mkts 2017-08-11 5.30

0%

9.21 3.16
Global Infra 2017-08-14 10.60

-0.93%

10.70 8.75
Global Land 2017-08-11 1.70

0%

2.55 1.70
Global Offshore 2017-08-07 35.30

-5.74%

174.00 30.00
Globe Commercia 2017-08-14 24.00

140%

24.00 10.00
Globus Constr 2017-08-10 23.00

4.78%

23.00 12.50
Globus Corp 2017-08-14 0.08

0%

0.34 0.08
Globus Spirits 2017-08-11 68.00

-1.31%

115.90 62.05
GM Breweries 2017-07-06 406.75

-2.57%

682.55 389.00
GMM Pfaudler 2017-08-10 558.80

5.86%

669.00 343.25
GMR Infra 2017-08-12 18.30

-1.61%

22.10 10.25
GNA Axles 2017-07-19 264.85

-0.41%

298.50 171.10
GNFC 2017-08-04 272.40

-1.57%

322.95 137.00
Goa Carbon 2017-07-13 265.90

-0.65%

383.00 85.10
Godawari Power 2017-08-12 117.00

-0.97%

138.10 51.50
Godfrey Phillip 2017-08-12 1084.70

0.66%

1542.00 823.15
Godrej Consumer 2017-07-31 922.35

0.23%

1964.00 860.65
Godrej Ind 2017-08-11 598.15

-1.07%

699.70 363.90
Goenka Business 2017-08-10 84.25

0%

176.40 84.25
Goenka Diamond 2017-08-17 0.28

0%

0.99 0.26
Gogia Capital 2017-07-28 26.25

5%

45.00 25.00
Gokak Textiles 2017-08-11 41.90

12.18%

60.00 32.25
Golconda Engine 2017-08-09 0.00

0%

Gold Coin Healt 2017-08-12 14.00

1.08%

20.45 9.06
Goldcrest Fin 2017-08-14 29.90

4.91%

49.05 27.15
Golden Capital 2017-08-14 30.95

0%

45.00 17.80
Golden Goenka 2017-08-14 7.00

-5.66%

9.28 3.00
Golechha Global 2017-08-14 6.00

0%

13.02 5.65
Golkonda Alum 2017-08-16 2.31

-4.94%

5.08 2.31
Golkunda Diamon 2017-08-14 18.00

4.65%

28.50 16.00
Goodricke Group 2017-08-07 247.70

-1.45%

306.75 162.10
Goodyear 2017-08-09 818.45

-1.36%

944.65 523.50
Gopal Iron 2017-08-14 6.50

3.83%

17.30 6.26
Gopala Poly 2017-08-10 84.15

-6.86%

96.00 19.10
Gothi Plascon 2017-07-24 10.62

0%

15.39 6.35
Gowra Leasing 2017-07-27 25.20

1.61%

28.40 13.22
GP Petroleums 2017-08-10 81.20

-3.33%

103.60 56.00
GR Cables 2017-08-11 0.32

0%

0.97 0.32
Grand Foundry 2017-08-11 0.85

-22.73%

Grand Foundry 2017-07-13 0.85

-22.73%

Grandma Trading 2017-08-21 7.00

0%

18.00 7.00
Granules India 2017-08-14 126.75

-0.04%

157.00 91.45
Grasim 2017-08-14 1096.35

-0.2%

5348.50 781.80
Gratex Ind 2017-08-07 9.03

-4.95%

11.65 8.15
Grauer and Weil 2017-08-07 41.50

3.49%

46.50 27.70
Gravita India 2017-09-01 109.95

0.83%

113.70 26.10
Gravity India 2017-08-09 3.14

-4.85%

5.34 2.73
Greaves Cotton 2017-08-03 144.25

-3.87%

178.00 115.20
Green Fire Agri 2017-08-10 0.59

0%

3.11 0.55
Greencrest Fin 2017-08-11 57.90

0%

63.95 56.90
Greenlam Ind 2017-08-09 860.00

0%

987.00 500.00
Greenply Ind 2017-08-02 273.00

-1.69%

309.00 236.50
Grindwell Norto 2017-07-26 394.00

0.09%

454.90 305.55
GRM Overseas 2017-08-08 174.10

-2.74%

187.65 50.60
Grovy India 2017-07-31 24.05

-4.94%

42.35 24.05
GRUH Finance 2017-07-15 482.30

-0.08%

515.60 270.00
GSFC 2017-08-04 138.05

0.84%

148.40 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 21.00

5%

38.40 19.00
GTL 2017-08-08 15.55

-2.2%

24.60 10.50
GTL Infra 2017-08-09 6.77

-0.73%

8.60 2.07
GTN Industries 2017-08-24 18.60

-4.12%

26.25 11.50
GTV Engineering 2017-08-12 22.10

-3.91%

34.00 16.70
Guj Alkali 2017-08-03 403.15

-0.41%

483.80 262.20
Guj Amb Exports 2017-07-29 117.25

-3.93%

146.95 70.80
Guj Borosil 2017-08-08 82.05

-1.74%

120.00 66.55
Guj Containers 2017-07-25 12.40

-4.62%

13.23 9.06
Guj Cotex 2017-08-08 3.52

4.76%

5.25 3.04
Guj Credit 2017-08-03 28.00

-4.76%

29.80 14.65
Guj Foils 2017-08-09 11.25

-1.32%

31.85 9.65
Guj Heavy Chem 2017-07-29 227.45

-0.18%

298.80 205.00
Guj Hotels 2017-08-14 130.00

-2.62%

155.00 115.00
Guj Intrux 2017-07-28 68.00

3.58%

81.00 46.00
Guj Lease Fin 2017-08-11 1.38

0%

5.35 1.29
Guj Mineral 2017-08-09 138.40

-1.98%

159.75 78.00
Guj NRE Coke 2017-08-14 1.79

0%

4.40 1.36
Guj Petrosynth 2017-08-10 20.95

4.75%

34.45 17.00
Guj Petrosynth 2017-08-22 20.95

4.75%

34.45 17.00
Guj Poly AVX 2017-08-21 16.10

4.55%

16.90 7.25
Guj Raffia Ind 2017-08-05 24.20

4.54%

33.95 11.61
Guj Stat Fin 2017-08-11 3.43

4.89%

3.90 2.56
Guj Stat Fin 2017-08-10 3.43

4.89%

3.90 2.56
Guj State Petro 2017-08-11 184.45

0.99%

204.00 119.00
Guj State Petro 2017-08-10 184.45

0.99%

204.00 119.00
Guj Terce Labs 2017-08-11 8.83

-2.43%

18.20 7.73
Gujarat Apollo 2017-08-10 191.00

-1.65%

200.95 118.55
Gujarat Bitumen 2017-08-14 24.00

0%

37.20 21.20
Gujarat Bitumen 2017-07-14 24.00

0%

37.20 21.20
Gujarat Gas 2017-08-10 765.60

-0.68%

880.00 487.10
Gujarat Pipavav 2017-08-10 137.50

-0.54%

197.35 121.20
Gulshan Chem 2017-07-31 3.02

-1.63%

5.65 2.44
Gulshan Poly 2017-08-11 83.00

-2.12%

113.95 71.20
Gupta Synthetic 2017-08-14 4.07

-4.91%

5.79 2.36
GVK Power 2017-08-11 13.48

1.81%

13.90 5.05
Gyan Developers 2017-07-27 6.59

0%

11.34 5.99
Hanung Toys 2017-08-10 4.09

-4.88%

8.55 3.42
Hari Govind 2017-08-14 29.75

0%

Haria Apparels 2017-08-11 4.00

0%

4.85 2.28
Haria Exports 2017-08-11 3.23

-5%

11.20 2.60
Harita Seating 2017-08-09 740.00

-1.86%

876.00 492.05
Hariyana Metals 2017-08-14 209.00

1.83%

Hariyana Ship 2017-09-12 70.00

0%

102.35 54.20
Hariyana Ship 2017-08-21 70.00

0%

102.35 54.20
Harmony Capital 2017-07-25 5.97

4.92%

5.97 5.42
Haryana Capfin 2017-08-10 32.55

5%

37.80 15.40
Haryana Leather 2017-08-08 44.00

4.27%

55.00 28.40
Hasti Finance 2017-08-14 7.84

0.38%

14.35 7.80
Hathway Cable 2017-08-10 32.15

0%

49.45 24.00
Hatsun Agro 2017-07-13 632.00

-0.16%

680.00 305.20
Havells India 2017-07-19 479.50

1.42%

525.40 303.60
Hawa Engineers 2017-08-05 69.65

-0.43%

95.80 29.00
Hawkins Cooker 2017-08-02 2798.00

1.15%

3610.00 2500.00
HBL Power 2017-08-11 44.50

-2.41%

52.80 29.70
HCKK Ventures 2017-08-08 45.70

0.11%

46.20 12.25
HCL Info 2017-07-26 43.70

-2.67%

64.85 38.65
HCL Tech 2017-07-27 876.20

0.97%

926.00 731.05
HDFC 2017-07-26 1730.00

-1.6%

1799.00 1185.00
HDFC Bank 2017-07-24 1753.70

-0.76%

1810.00 1159.30
Healthcare Glob 2017-08-11 260.00

-3.9%

289.00 181.50
Healthy Invest 2017-08-10 3.20

4.92%

HEG 2017-08-02 470.05

-1.28%

526.75 144.10
Heidelberg Cem 2017-07-28 120.65

-0.37%

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 8.55

-4.79%

13.35 8.10
Hemkunta Ind 2017-08-12 7.40

-3.9%

Hercules Hoists 2017-08-09 134.85

-1.14%

196.00 125.00
Herdillia Oxide 2017-08-05 1.14

0.88%

Heritage Foods 2017-08-10 1300.80

0.47%

1355.00 600.00
Hero Motocorp 2017-07-25 3971.10

-0.64%

4043.75 2844.40
Hester Bio 2017-07-28 861.35

-1.42%

1233.00 666.00
Hexaware Tech 2017-07-31 273.45

-1.51%

281.35 178.10
HFCL 2017-08-10 16.45

-0.6%

19.19 11.09
HICS Cements 2017-08-10 1.20

9.09%

High Energy 2017-08-26 310.00

-3.2%

415.20 171.00
High Ground Ent 2017-09-11 11.00

-1.87%

46.45 8.00
High Ground Ent 2017-08-09 11.00

-1.87%

46.45 8.00
Hikal 2017-08-10 208.00

-0.26%

256.10 161.75
HIL 2017-07-18 1170.00

1.34%

1175.00 571.00
Hilton Metal 2017-08-11 36.75

-3.92%

54.55 14.50
Hilton Metal 2017-07-11 36.75

-3.92%

54.55 14.50
Himadri Special 2017-08-03 81.35

0.56%

89.80 32.00
Himalaya Granit 2017-08-12 46.00

0%

46.10 17.00
Himalya Intl 2017-07-28 23.95

0.84%

42.90 9.91
Himatsingka Sei 2017-08-10 325.80

-2.92%

400.00 240.90
Hinafil India 2017-08-10 0.42

5%

Hind Adhesives 2017-08-14 73.30

-0.14%

92.00 31.45
Hind Adhesives 2017-08-21 73.30

-0.14%

92.00 31.45
Hind Appliances 2017-09-12 2.10

-47.5%

Hind BioScience 2017-07-31 0.86

-4.44%

2.51 0.86
Hind Composites 2017-08-14 516.00

-3.13%

2408.00 510.00
Hind Constr 2017-08-03 34.95

-2.51%

48.00 21.55
Hind Copper 2017-08-12 62.30

-0.8%

74.70 50.10
Hind Dorr-Olive 2017-07-21 2.45

0%

18.05 2.40
Hind Hardy 2017-08-24 130.20

5%

138.90 83.10
Hind Motors 2017-07-25 7.80

-0.76%

12.80 5.06
Hind Nat Glass 2017-08-12 84.80

1.56%

154.80 77.35
Hind Sanforiser 2017-08-14 21.05

4.99%

21.05 13.62
Hind Securities 2017-08-09 4.36

0%

19.50 4.36
Hind Tin Works 2017-08-11 78.00

-2.44%

99.00 57.10
Hind Zinc 2017-07-20 293.75

-0.25%

333.40 210.30
Hindalco 2017-08-11 229.95

-0.13%

244.80 138.50
Hinduja Global 2017-08-11 507.75

0.44%

637.90 409.00
Hinduja Venture 2017-08-23 485.00

1.99%

600.70 417.80
Hinduja Venture 2017-08-10 485.00

1.99%

600.70 417.80
Hindustan Foods 2017-08-11 185.00

0%

228.80 93.50
Hindustan Media 2017-07-17 270.00

0%

313.50 252.75
Hira Auto 2017-08-14 12.00

-1.64%

Hisar Metal 2017-08-11 51.45

0%

56.40 18.00
Hittco Prec 2017-08-11 5.32

-5%

7.32 3.27
HOEC 2017-08-11 75.95

-2.13%

89.30 37.65
Honeywell Autom 2017-08-09 12999.00

1.45%

13344.00 8021.00
Hotel Leela 2017-08-14 20.80

-1.42%

27.25 15.00
Hotel Rugby 2017-08-10 3.70

0%

8.85 2.26
HP Cotton 2017-08-12 39.05

4.97%

51.20 32.10
HPCL 2017-08-04 442.40

1.9%

1328.95 336.00
HPL Electric & 2017-08-14 138.80

2.32%

202.00 74.20
HSIL 2017-08-11 351.65

0.11%

424.75 271.65
Hubtown 2017-08-10 114.30

12.06%

173.00 81.55
HUDCO 2017-07-24 80.05

-1.66%

102.35 60.00
Huhtamaki PPL 2017-08-11 229.75

-2.69%

327.00 224.00
HUL 2017-07-18 1200.90

2.23%

1207.00 782.95
I PowerSolution 2017-08-14 2.42

4.76%

3.80 2.09
ICICI Bank 2017-07-27 293.05

-0.22%

327.50 215.41
ICICI Prudentia 2017-07-25 427.15

0.22%

507.90 273.65
ICSA 2017-08-11 2.69

-2.18%

3.85 2.30
IDBI Bank 2017-08-14 54.30

0.93%

86.50 50.25
Idea Cellular 2017-07-27 90.25

0.95%

123.75 66.00
Ideal Texbuild 2017-08-12 94.15

-1.98%

214.00 32.55
IDFC 2017-07-27 55.65

-1.42%

71.20 50.20
IDFC Bank 2017-07-27 55.85

-0.89%

83.45 49.20
IEC Education 2017-07-17 4.00

1.78%

5.00 2.39
IFB Agro 2017-07-26 395.30

-1.91%

496.90 327.20
IFB Industries 2017-07-27 690.00

4.45%

791.00 358.40
IFCI 2017-08-10 23.00

-0.22%

33.40 20.60
IFM Impex Globa 2017-08-11 4.43

-4.94%

5.37 2.71
IG Petro 2017-07-24 444.00

-0.38%

524.00 140.30
Igarashi Motors 2017-08-02 991.00

-1.58%

1125.00 650.00
IGL 2017-08-11 1279.00

0.04%

1350.00 652.00
IIFL Holdings 2017-07-22 588.90

-1.2%

629.00 229.00
IKF Tech 2017-07-28 0.71

16.39%

1.06 0.53
ILandFS 2017-07-31 15.40

0.98%

18.45 13.00
IM+ Capitals 2017-08-14 62.40

-4.95%

67.90 30.55
IMC Finance 2017-08-12 29.60

2860%

IMP Powers 2017-08-19 85.90

0.64%

118.80 73.40
Inani Marbles 2017-08-14 24.95

0.81%

61.00 21.80
Incon Engineers 2017-08-12 7.81

-4.99%

12.91 7.30
Ind & Prud Invt 2017-08-01 1255.00

0.48%

1499.00 960.00
Ind Bank Housin 2017-07-27 18.75

-4.82%

39.55 8.74
Ind Cap 2017-07-28 4.13

4.56%

5.07 2.74
Ind Motor Parts 2017-07-27 800.00

-0.62%

950.00 720.00
IND Renewable 2017-08-14 1.51

4.14%

2.88 1.17
Indag Rubber 2017-08-14 179.30

-1.32%

235.00 158.00
Indbank Merchan 2017-07-27 16.05

-1.23%

22.10 8.80
Indergiri Fin 2017-08-12 5.23

0%

6.30 5.23
India Finsec 2017-08-14 15.70

0%

19.15 7.30
India Glycols 2017-08-09 165.65

-2.44%

211.00 93.10
India Home Loan 2017-07-28 110.45

4.99%

160.00 38.00
India Lease Dev 2017-08-10 6.65

4.89%

13.65 5.05
India Nippon 2017-08-09 791.35

-0.37%

835.00 386.15
India Tourism D 2017-08-14 512.65

-2.47%

745.80 168.00
Indiabulls Hsg 2017-07-24 1201.30

0.2%

1230.85 616.05
Indiabulls Real 2017-07-24 229.95

-2.93%

269.50 57.05
Indiabulls Vent 2017-07-25 201.30

-0.89%

215.20 18.50
Indian Acrylics 2017-08-14 14.95

-0.33%

24.80 13.50
Indian Acrylics 2017-08-11 14.95

-0.33%

24.80 13.50
Indian Bank 2017-07-21 303.45

-0.18%

364.80 179.00
Indian Bright 2017-08-09 18.35

0%

18.35 18.35
Indian Hotels 2017-08-04 123.65

-2.1%

145.65 88.80
Indian Hume 2017-09-06 522.30

-2.39%

907.90 254.78
Indian Infotech 2017-08-12 0.20

5.26%

0.34 0.14
Indian Metals 2017-07-17 480.70

-2.1%

823.00 148.00
Inditalia Refon 2017-08-03 0.85

21.43%

Inditrade Capit 2017-08-10 80.00

-0.81%

87.45 32.00
Indo Amines 2017-08-10 76.50

-1.92%

108.50 43.55
Indo Cotspin 2017-07-31 12.00

0.59%

17.30 9.57
Indo Count 2017-08-10 113.90

-1.64%

209.90 107.35
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 27.55

-0.72%

42.60 27.05
Indo-City 2017-07-28 2.93

-4.87%

3.80 1.99
Indo-Global Ent 2017-08-14 20.00

-1.48%

21.90 13.12
Indo-National 2017-08-17 855.00

1.71%

1193.80 821.00
Indoco Remedies 2017-08-09 191.00

-2.45%

360.35 179.00
Indokem 2017-08-08 28.55

-5.78%

42.00 6.25
Indosolar 2017-08-11 6.12

0.49%

12.05 5.72
Indovation Tech 2017-08-12 11.69

-4.96%

60.00 11.69
Indra Ind 2017-08-14 21.90

-4.99%

23.08 7.39
Indraprastha 2017-07-28 52.95

-0.75%

64.30 45.00
Indrayani Biot 2017-08-12 7.39

4.23%

9.43 4.15
Indsil Hydro 2017-08-23 77.70

5%

98.40 30.15
Indu Nissan 2017-08-14 1.00

0%

Inducto Stl 2017-08-21 26.55

-4.67%

35.65 18.50
Indus Finance 2017-08-11 16.35

5.83%

23.15 8.56
IndusInd Bank 2017-07-11 1605.45

-1.28%

1680.00 1037.85
Industrial Inv 2017-08-08 77.00

0.06%

99.30 55.10
INEOS Styro 2017-08-09 875.20

0.57%

1138.90 538.00
Inertia Steel 2017-08-11 0.00

0%

Infibeam Incorp 2017-08-14 1416.45

0.14%

1504.00 750.30
Infinite Comp 2017-08-14 208.30

-0.1%

277.00 189.65
Info Drive Soft 2017-08-14 0.16

-15.79%

0.29 0.13
Info Edge 2017-07-24 941.35

-1.58%

1126.70 752.00
InfoBeans Tech 2017-08-14 62.00

0%

79.60 57.55
InfoBeans Tech 2017-08-21 62.00

0%

79.60 57.55
Infomedia Press 2017-07-14 3.43

0%

7.10 3.27
Infosys 2017-07-14 923.10

-9.6%

1094.00 884.40
Infra Industrie 2017-08-10 6.45

4.88%

9.78 5.15
Ingersoll Rand 2017-08-02 811.30

0.04%

940.00 645.00
Innovassynth 2017-08-13 9.50

-5%

17.20 5.65
Innovation Soft 2017-08-14 0.90

0%

1.10 0.84
Innovative Tech 2017-09-14 83.35

-3.86%

109.75 30.50
Innovative Tech 2017-08-14 83.35

-3.86%

109.75 30.50
INOX Leisure 2017-07-26 237.20

-3.32%

305.85 193.00
Inox Wind 2017-08-09 129.05

19.88%

231.00 104.90
Insecticides 2017-08-09 785.00

-0.66%

817.20 437.45
Insilco 2017-09-05 24.10

0.42%

33.65 20.25
Intec Capital 2017-08-11 43.75

0%

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 29.00

3.57%

29.00 12.82
Integra Engg 2017-07-19 40.80

-2.28%

59.50 26.10
Integra Switchg 2017-08-04 4.31

4.87%

Integrated Cap 2017-07-14 3.35

-4.83%

4.09 1.30
Integrated Ther 2017-08-14 4.58

4.81%

6.21 4.00
Intel Cap Adv 2017-08-11 14.25

-5%

16.66 14.20
Intellect Desig 2017-08-11 111.50

-0.31%

222.40 96.50
Intellivate Cap 2017-08-11 9.45

0%

55.00 8.77
Inter Globe Fin 2017-08-11 31.35

-5%

41.25 11.49
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 1270.30

-0.49%

1346.35 790.00
Interlink Petro 2017-08-14 9.41

4.91%

11.80 5.81
Intl Combustion 2017-09-01 744.90

3.28%

1139.80 268.00
Intl Data Mgmt 2017-08-09 17.15

-4.99%

23.15 17.15
Intl Hsg Fin 2017-08-14 8.28

-4.94%

8.85 7.60
Intl Paper APPM 2017-07-25 293.00

-1.3%

376.00 272.00
Intl Travel 2017-08-14 226.00

-0.46%

264.20 179.50
Invest and Prec 2017-08-22 308.00

-1.31%

345.00 147.00
Invicta Meditek 2017-08-12 4.09

4.87%

4.79 2.40
IO System 2017-08-14 3.64

-4.96%

4.69 3.09
IOB 2017-08-10 22.70

-0.87%

32.25 21.10
IOC 2017-08-03 426.80

0.32%

667.20 281.70
IOL Chemicals 2017-08-18 63.05

1.53%

155.95 48.35
Ion Exchange 2017-07-26 545.00

-0.14%

638.00 254.00
IP Rings 2017-07-27 138.85

1.28%

283.95 97.72
Ipca Labs 2017-08-11 412.70

-1.1%

656.00 400.00
IRB Infra 2017-07-24 213.05

0.76%

272.40 177.50
Iris Mediaworks 2017-08-14 19.00

0%

19.60 9.48
Ishita Drugs 2017-08-14 19.70

3.96%

23.90 11.95
ISL Consulting 2017-08-10 10.17

1.9%

Iswarshakti 2017-07-28 3.19

4.93%

ITL Industries 2017-08-11 123.00

-0.81%

150.70 41.05
IVP 2017-08-10 155.70

1.93%

187.55 109.00
IVRCL 2017-08-14 5.09

-2.86%

7.42 3.77
Iykot Hitech 2017-08-10 5.37

0%

7.61 2.86
Iykot Hitech 2017-08-30 5.37

0%

7.61 2.86
IZMO 2017-08-10 50.75

-2.22%

62.60 40.10
J J Finance 2017-08-14 22.10

0.45%

22.10 11.97
J J Finance 2017-08-10 22.10

0.45%

22.10 11.97
J Kumar Infra 2017-08-10 207.90

-1.66%

321.00 105.80
J R Foods Ltd 2017-07-31 3.15

0%

3.15 3.00
J. K. Cement 2017-08-12 1005.00

-2.65%

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 11.59

4.98%

15.67 8.44
Jagdamba Polyme 2017-08-14 782.25

5%

895.20 346.25
Jagjanani Text 2017-08-14 0.57

0%

1.15 0.55
JagranPrakashan 2017-08-08 172.00

-2.44%

213.00 162.60
Jagson Airlines 2017-08-12 4.61

0%

5.77 1.37
Jagsonpal Fin 2017-08-12 4.56

-4.8%

5.04 1.98
JagsonpalPharma 2017-08-14 31.45

1.62%

50.75 26.50
Jai Corp 2017-08-09 81.55

2.71%

92.35 52.30
Jai Hind Synth 2017-08-14 2.17

0%

7.79 2.17
Jaidka Foods 2017-08-14 1.95

-15.22%

Jaihind Project 2017-08-18 6.00

0.17%

8.20 5.20
Jaihind Project 2017-08-14 6.00

0.17%

8.20 5.20
Jain Irrigation 2017-08-14 98.10

0.2%

119.80 71.30
Jain Studios 2017-08-10 5.05

2.23%

7.65 4.44
Jainco Projects 2017-08-14 4.00

0%

4.62 3.02
Jaipan Inds 2017-08-14 23.95

1.91%

29.50 9.01
Jaiprakash Asso 2017-08-05 22.80

-2.98%

30.40 6.71
Jaiprakash Pow 2017-07-31 5.99

-4.01%

8.80 3.60
James Hotels 2017-09-11 28.20

4.44%

37.55 17.15
Jamna Auto 2017-08-12 249.50

-1.52%

293.50 150.75
Jasch Ind 2017-08-12 58.00

-1.19%

86.00 33.60
Jattashankar 2017-08-14 29.05

0%

29.05 11.36
Jauss Polymers 2017-08-14 33.45

3.88%

56.10 26.80
Jay BharatMarut 2017-07-18 558.40

0.78%

748.75 153.00
Jay Ushin 2017-08-14 330.00

4.93%

418.75 212.10
Jayant Agro-Org 2017-08-09 483.90

-0.7%

1063.85 281.00
Jayatma Spin 2017-08-14 20.00

0%

20.00 10.00
Jayatma Spin 2017-08-28 20.00

0%

20.00 10.00
Jaybharat Text 2017-08-11 21.50

-2.27%

25.00 19.95
Jaykay Enter 2017-08-10 7.76

-4.2%

10.55 3.34
Jaysynth Dyestu 2017-08-09 67.00

-0.96%

96.90 65.00
JB Chemicals 2017-08-11 290.00

0.26%

403.60 272.50
JBF Industries 2017-08-11 160.90

-1.26%

326.00 136.00
JCT 2017-08-14 3.95

-2.71%

8.32 3.70
JD Orgochem 2017-08-02 4.75

-5%

7.03 3.32
Jeet Machine 2017-08-10 0.68

-87.17%

Jeevan Scient 2017-08-14 40.00

3.63%

56.00 24.00
Jhaveri Credits 2017-08-14 5.72

4.95%

7.90 3.94
JIK Industries 2017-08-04 0.42

0%

0.97 0.42
Jindal (Hisar) 2017-08-07 167.95

-2.07%

178.60 66.20
Jindal Cotex 2017-09-14 12.80

1.59%

24.35 11.10
Jindal Drilling 2017-08-14 162.20

-4%

216.55 137.05
Jindal Leasefin 2017-08-14 15.17

4.98%

15.17 12.50
Jindal Poly Inv 2017-08-11 56.85

2.16%

108.70 50.25
Jindal Stainles 2017-08-09 82.00

-1.38%

93.80 22.00
Jindal Steel 2017-08-08 136.50

-2.29%

159.00 62.55
JITF Infralogis 2017-08-09 42.50

-2.19%

84.60 10.00
JK Agri Genetic 2017-08-08 1025.00

-0.96%

1233.00 393.15
JK Bank 2017-07-22 81.70

1.62%

95.65 54.60
JK Paper 2017-07-31 93.50

0.38%

123.00 52.60
JK Tyre & Ind 2017-08-14 151.40

-1.82%

186.55 91.70
JM Financial 2017-07-24 125.80

-0.55%

131.20 52.70
JMD Telefilms 2017-08-11 3.11

-0.64%

3.23 1.48
JMDE Packaging 2017-08-14 0.48

4.35%

JMG Corporation 2017-08-08 1.25

-4.58%

1.33 1.01
JMT Auto 2017-08-18 4.65

-7%

30.65 4.15
JMT Auto 2017-08-14 4.65

-7%

30.65 4.15
Jocil 2017-08-12 167.65

-1.5%

248.00 153.00
Johnson Control 2017-08-08 2019.15

-0.69%

2300.00 1157.00
Joindre Capital 2017-08-14 27.10

-0.37%

37.70 11.53
Jolly Merchand 2017-08-14 50.00

0%

108.00 54.00
Jolly Plastic 2017-08-12 122.00

0%

310.00 49.50
Josts Engineers 2017-08-09 1002.70

4.45%

1344.00 575.00
Joy Realty 2017-08-08 42.90

4.89%

JSL Industries 2017-07-18 106.10

5%

178.00 100.80
JSW Energy 2017-08-11 63.95

-0.47%

85.85 53.50
JSW Holdings 2017-08-03 1747.20

0.62%

1973.90 1150.00
JSW Steel 2017-08-01 237.35

1.22%

239.40 144.00
JTL Infra 2017-08-12 62.50

-6.72%

77.00 41.25
Jubilant Food 2017-07-17 1395.70

-0.23%

1444.00 761.00
Jubilant Ind 2017-07-19 223.15

-0.98%

418.00 161.50
Jubilant Life 2017-07-18 704.35

-2.59%

879.10 322.05
Jumbo Finance 2017-08-11 0.00

0%

Jupiter Infomed 2017-08-12 74.00

0.82%

93.00 34.00
Just Dial 2017-07-24 363.30

0.53%

619.45 318.20
Jyothi Infra 2017-08-21 5.84

0%

12.10 5.59
Jyoti 2017-08-12 45.05

-0.22%

63.70 30.20
Jyoti Resins 2017-08-12 100.00

-0.99%

224.95 70.00
Jyotirgamya Ent 2017-08-10 13.77

0%

13.77 10.00
K K Fincorp 2017-08-14 5.25

5%

5.89 5.00
Kabsons Ind 2017-08-14 3.80

-4.76%

5.39 2.65
Kailash Auto 2017-08-14 0.64

0%

5.18 0.64
Kaira Can 2017-08-11 963.30

-5%

1025.00 684.00
Kajaria Ceramic 2017-08-10 646.90

2.24%

1424.90 437.30
Kakatiya Tex 2017-08-14 5.60

3.9%

8.90 4.75
Kallam Spinning 2017-08-26 33.50

19.01%

139.90 20.40
Kalpa comm 2017-08-10 48.60

-1.92%

164.00 48.60
Kalpataru Power 2017-08-11 353.45

-1.56%

375.00 208.00
Kalyani Comm 2017-08-10 10.00

0%

10.00 10.00
Kalyani Forge 2017-08-10 315.00

5%

409.00 250.00
Kalyani Invest 2017-08-11 1760.05

-1.12%

2097.00 1021.50
Kalyani Steels 2017-08-11 416.00

-1.23%

469.15 246.45
Kamanwala 2017-08-14 12.30

-5.38%

18.65 11.75
Kandagiri Spin 2017-08-12 40.75

-0.12%

65.50 36.85
Kansai Nerolac 2017-07-20 460.00

-1.13%

469.80 302.60
Kanungo Financi 2017-08-14 12.50

25%

12.50 10.00
Kapashi Com 2017-08-09 42.15

1.93%

Karnataka Bank 2017-07-15 146.70

-1.15%

181.15 100.20
Kartik Invest 2017-09-01 280.15

0%

280.15 220.10
Karur Vysya 2017-07-28 142.00

-1.87%

471.00 80.00
Karuturi Global 2017-08-15 1.17

-2.5%

2.12 1.02
Kashiram Jain 2017-08-14 10.00

0%

10.00 10.00
Katare Spinning 2017-08-14 15.00

0.67%

31.80 14.70
Katwa Udyog 2017-08-12 200.00

0.63%

232.95 62.50
Kausambi Vanij 2017-08-14 3.47

0%

30.57 2.39
Kaushalya Infra 2017-07-24 3.01

0.33%

7.86 2.60
Kaveri Seed 2017-08-08 560.80

2.22%

708.10 325.25
Kavit Ind 2017-08-10 38.95

2.37%

42.00 8.40
Kavita Fabrics 2017-08-14 9.04

-1.95%

10.74 8.17
Kay Power 2017-08-14 6.49

-1.96%

7.93 2.95
Kaya 2017-08-02 890.00

0.67%

1203.30 650.00
Kaycee Ind 2017-08-14 5129.45

-5%

6166.30 2670.00
KCP 2017-08-31 102.90

-2.14%

137.95 79.00
KCP Sugar 2017-08-11 28.05

-2.26%

42.90 25.50
KEI Industries 2017-08-29 215.85

2.88%

248.85 99.00
KELTECH Energ 2017-07-21 1169.90

-0.21%

1340.00 465.00
Ken Financial 2017-08-21 4.75

0%

5.19 3.66
Kennametal 2017-08-24 629.50

0.95%

715.00 555.00
Kerala Ayur 2017-08-11 70.60

-1.47%

122.80 56.00
Kernex Micro 2017-08-10 33.40

0.6%

60.00 31.50
Kesar Petro 2017-08-14 37.10

-3.64%

55.75 29.50
Kewal Kiran 2017-07-28 1631.00

-2.31%

1993.15 1575.00
Key Corporation 2017-08-11 18.95

4.99%

20.15 9.22
Keynote Corp 2017-09-11 61.95

4.73%

97.90 30.50
Khaitan 2017-08-11 18.50

4.52%

24.50 9.50
Khaitan Elec 2017-08-17 18.90

0%

46.50 18.90
Khandel Ext 2017-08-16 8.67

4.96%

Khandwala Sec 2017-08-09 13.65

1.04%

20.75 13.51
Khoday India 2017-08-14 68.90

4.31%

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 2017-08-21 0.50

0%

1.86 0.50
KIC Metaliks 2017-08-25 114.00

-1.81%

161.00 113.80
Kiduja India 2017-08-10 20.65

-4.84%

24.10 9.58
KIFS Financial 2017-08-12 44.20

-3.91%

56.25 19.95
Kilburn Chem 2017-08-14 69.00

0.44%

78.70 27.00
Kilburn Engg 2017-08-10 65.00

3.17%

69.50 43.60
Kilburn Office 2017-08-14 3.49

0%

3.84 2.30
Kilitch Drugs 2017-08-14 51.50

-0.29%

70.40 32.00
Kilpest (I) 2017-07-31 47.55

-4.9%

58.00 10.60
Kinetic Trust 2017-08-11 11.78

-4.92%

13.69 8.46
Kingfa Science 2017-07-31 659.80

-2.14%

1270.00 615.00
Kiran Print 2017-09-08 3.45

4.86%

4.10 2.98
Kiran Print 2017-08-03 3.45

4.86%

4.10 2.98
Kiran Syntex 2017-08-09 2.10

-3.67%

4.63 2.10
Kiran Vyapar 2017-08-09 110.20

-0.63%

122.00 93.00
Kiri Industries 2017-08-25 296.90

1.45%

390.00 227.05
Kirloskar Bros 2017-07-27 257.00

1.26%

297.00 141.00
Kirloskar Ferro 2017-08-03 82.00

-3.64%

112.00 64.70
Kirloskar Ind 2017-07-25 1601.00

1.42%

1671.00 711.05
Kirloskar Pneum 2017-07-27 962.00

2.34%

1389.90 681.00
Kitex Garments 2017-07-29 235.50

-2.24%

446.00 215.80
KJMC Corporate 2017-08-09 17.64

5%

29.05 12.19
KJMC Fin Ser 2017-08-09 23.00

-3.36%

30.55 11.97
Kkalpana Ind 2017-07-05 29.85

-2.13%

54.50 27.00
KLK Electrical 2017-08-14 9.75

0%

17.95 6.75
KLRF 2017-08-26 92.80

5.88%

108.00 56.50
KM Sugar Mills 2017-08-10 21.20

-0.93%

37.50 10.66
KMC Speciality 2017-08-12 19.55

-4.87%

30.90 6.90
KMF Builders 2017-08-14 4.99

0%

5.45 4.14
Knitworth Expor 2017-08-08 0.00

0%

KNR Construct 2017-08-14 218.60

-0.68%

819.90 148.00
Koa Tools 2017-07-19 0.25

0%

0.35 0.19
Koa Tools 2017-08-12 0.25

0%

0.35 0.19
Kohinoor Foods 2017-08-10 69.55

2.35%

95.60 42.50
Kohinoor Techno 2017-08-14 2.20

0%

8.00 1.99
Kokuyo Camlin 2017-08-03 90.40

-2.53%

119.80 75.00
Kolte-Patil 2017-08-11 166.00

0.24%

204.00 78.75
Kome-On Communi 2017-07-14 2.67

0%

4.75 2.18
Kopran 2017-09-13 71.60

-2.52%

102.50 42.70
Kore Foods 2017-07-05 3.42

-4.74%

3.88 1.92
Kotak Mahindra 2017-07-20 985.80

-0.4%

1030.85 692.40
Kothari Ferment 2017-08-14 48.30

-1.43%

75.50 22.60
Kothari Petro 2017-09-06 1.70

-20.93%

Kothari Product 2017-08-09 173.70

-1.73%

235.30 152.00
Kothari Sugars 2017-09-07 2.00

0%

Kothari World 2017-07-18 56.95

4.5%

88.20 54.50
Kovalam Investm 2017-08-12 0.26

4%

KPIT Tech 2017-07-19 113.55

-1.77%

147.00 104.60
KPR Mill 2017-07-25 776.70

0.16%

1274.00 549.75
Kratos Energy 2017-08-12 217.80

1.99%

KRBL 2017-08-10 468.95

-1.12%

480.30 218.25
Krebs Biochem 2017-08-10 92.35

-3.8%

120.00 68.65
Kreon Fin Serv 2017-08-11 3.56

-4.81%

8.00 3.39
Krishna Filamen 2017-08-11 9.88

-4.91%

11.50 9.88
Krishna Life 2017-08-11 0.21

5%

0.30 0.15
Krypton 2017-09-12 11.23

4.95%

17.97 9.57
KSE 2017-08-14 1355.40

0.33%

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 7.32

-0.41%

30.50 6.85
KSL & Ind 2017-08-11 15.30

-4.97%

20.70 13.30
KSS 2017-09-11 0.14

0%

0.24 0.12
Kuantum Papers 2017-08-12 494.50

1.4%

556.40 206.25
Kumaka Ind 2017-08-05 2.25

-23.73%

Kumar Wire 2017-08-11 25.70

-0.39%

42.50 24.40
Kunststoffe Ind 2017-08-23 29.55

4.97%

60.60 15.25
Kutch Minerals 2017-08-11 3.15

1.61%

3.36 1.91
Kuwer Ind 2017-08-11 8.04

4.96%

9.81 5.20
Kwality 2017-08-11 135.35

-0.7%

169.05 104.70
KZ Leasing 2017-07-25 11.40

-5%

13.95 7.77
L&T Infotech 2017-07-24 771.85

-0.75%

840.00 595.00
La Opala RG 2017-08-26 462.00

-1.4%

612.00 438.00
La Tim Metal 2017-09-14 30.95

3.17%

40.90 24.50
Labh Construct 2017-08-14 4.50

-18.18%

Ladderup Fin 2017-08-12 22.45

-4.87%

32.35 13.65
Laffans Petro 2017-08-14 16.60

-4.87%

19.85 8.10
Lahoti Over 2017-08-11 22.50

-0.66%

32.50 9.70
Lakhotia Poly 2017-08-14 7.65

2%

9.29 7.50
Lakshmi Elec 2017-08-02 625.00

-1.86%

688.30 390.00
Lakshmi Energy 2017-08-12 35.45

-1.53%

77.00 34.10
Lakshmi Finance 2017-07-28 96.50

4.89%

118.10 42.00
Lakshmi Machine 2017-08-07 6137.75

0.12%

6429.50 3620.05
Lakshmi Mills 2017-08-23 2841.00

0.04%

3099.95 1940.00
Lakshmi Prec 2017-08-25 40.95

-1.33%

50.00 35.10
Lanco Infratech 2017-08-11 0.94

3.3%

5.25 0.83
Landmark Prop 2017-08-14 3.18

-7.83%

4.70 2.70
Larsen 2017-07-28 1131.00

-0.18%

1834.00 1120.00
Laurel Organics 2017-08-10 22.05

0%

22.05 6.06
Laurus Labs 2017-08-10 536.00

-1.73%

634.00 428.00
LCC Infotech 2017-08-14 3.65

-9.88%

Lee and Nee 2017-07-21 2.38

-5.56%

4.86 2.07
Leena Cons 2017-07-28 13.09

0%

11.90 11.34
Liberty Shoes 2017-08-10 178.35

-0.75%

216.00 129.15
Libord Finance 2017-08-09 9.30

-2.11%

14.30 6.90
Libord Sec 2017-08-14 9.40

0%

11.30 9.31
Libord Sec 2017-08-09 9.40

0%

11.30 9.31
LIC Housing Fin 2017-07-28 658.30

-0.47%

794.10 470.00
Linaks Micro 2017-07-28 0.46

0%

0.74 0.42
Linde India 2017-07-17 410.80

-3.07%

499.00 322.00
Link Pharmachem 2017-08-12 11.45

-4.34%

17.10 9.31
Linkhouse Ind 2017-08-14 0.69

0%

1.34 0.59
LKP Finance 2017-08-01 105.00

-2.6%

139.00 53.60
LKP Securities 2017-08-04 10.15

-2.4%

14.85 6.37
Lloyd Rock 2017-08-11 0.00

0%

Lloyds Metals 2017-08-07 18.00

11.11%

23.00 9.05
Lloyds Steels 2017-08-09 1.50

0.67%

2.50 0.94
LN Industries 2017-08-14 2.19

0%

5.44 2.19
Lords Chloro 2017-08-14 29.00

-3.65%

52.00 27.70
Lotus Chocolate 2017-08-09 31.00

0%

63.50 28.30
Lotus Eye Care 2017-08-10 35.20

1.15%

42.65 14.50
Loyal Textiles 2017-08-23 726.00

6.76%

889.95 515.00
Ludlow Jute 2017-08-23 83.35

-3.08%

132.00 60.10
Luharuka Media 2017-08-05 0.64

0%

0.84 0.58
Lumax Inds 2017-07-22 1310.25

-0.93%

1609.90 649.00
Lupin 2017-08-02 940.75

-1.4%

1729.50 920.40
Lux Industries 2017-08-26 1169.95

2.2%

1234.00 570.45
LWS Knitwear 2017-08-14 6.24

0%

6.24 2.56
Lycos Internet 2017-08-14 6.64

-2.64%

12.90 6.20
Lykis 2017-08-12 50.55

3.16%

63.80 45.15
Lynx Machinery 2017-07-26 41.65

4.91%

73.15 39.70
Lyons Corporate 2017-08-10 0.00

0%

Lypsa Gems 2017-08-11 40.35

1.25%

54.29 38.20
M&M 2017-08-04 1370.00

0.41%

1508.80 1141.80
M&M Financial 2017-07-24 414.50

-1.39%

434.85 244.35
M3 Global Fin 2017-08-02 17.35

0%

17.35 5.60
Maa Jagdambe 2017-08-21 70.45

0%

107.80 70.45
Mac Charles 2017-08-08 441.25

-2.23%

679.00 399.60
Machino Plastic 2017-07-28 232.00

-0.56%

341.75 123.50
Mack Trading 2017-08-11 73.20

0%

73.20 73.20
Mackinnon Mack 2017-08-23 2.98

19.68%

Mackinnon Mack 2017-08-11 2.98

19.68%

Macro (Int) Exp 2017-08-14 15.30

4.08%

32.10 10.90
Madhav Infra Pr 2017-08-14 10.00

0%

10.00 10.00
Madhucon Proj 2017-08-11 29.50

-2.32%

65.40 27.00
Madhusudan Ind 2017-08-09 17.75

-1.39%

25.00 8.40
Madhusudan Sec 2017-08-05 8.05

-3.82%

65.50 7.59
Mafatlal Financ 2017-07-21 0.95

-5%

Mafatlal Ind 2017-08-10 270.00

-0.52%

374.40 237.00
Magadh Sugar 2017-08-14 190.60

-4.99%

364.00 10.00
Magma Fincorp 2017-08-02 178.65

-0.08%

185.00 86.50
Magnanimous 2017-08-14 2.89

4.71%

Magnum Ventures 2017-08-14 13.19

4.93%

23.85 2.52
Magnus Plastics 2017-08-21 17.00

4.29%

29.85 16.30
Mah Corporation 2017-08-10 0.19

0%

0.32 0.19
Mah Polybutenes 2017-08-05 0.38

2.7%

0.55 0.33
Mah Scooters 2017-07-18 2373.00

0.01%

2449.00 1385.60
Mah Seamless 2017-08-14 405.00

-1.22%

434.40 200.00
Mahanagar Gas 2017-08-09 1039.80

0.19%

1088.45 514.20
Mahanivesh 2017-07-31 480.65

-4.99%

635.00 380.00
Mahashree Trad 2017-08-14 14.52

0%

Mahaveer Info 2017-08-14 4.19

-1.87%

8.00 2.13
Mahavir Ind 2017-08-14 6.30

0%

8.85 3.58
Mahindra CIE 2017-07-20 235.05

-1.16%

260.35 169.95
Mahindra Holida 2017-08-02 369.00

1.6%

657.90 338.70
Mahindra Life 2017-07-25 406.85

-1.64%

493.00 342.00
Maithan Alloys 2017-08-11 490.80

-1.79%

543.90 201.00
Majestic Auto 2017-09-14 101.00

-3.35%

132.00 86.25
Makers Labs 2017-08-10 80.80

-2.65%

144.00 61.10
Man Industries 2017-08-11 87.60

-1.02%

98.80 42.10
Man Infra 2017-08-09 66.05

2.09%

71.10 34.45
Manaksia Steels 2017-08-24 21.20

0.95%

23.00 1.00
Manappuram Fin 2017-08-10 84.90

-3.47%

110.40 57.80
Mandhana Ind 2017-08-09 6.45

-4.87%

141.00 6.45
Mangal Credit 2017-08-14 2.23

-1.76%

99.15 1.57
Mangalam Cement 2017-08-08 362.00

0.7%

407.00 226.60
Mangalam Drugs 2017-08-04 137.35

-2.73%

214.85 122.90
Mangalam Drugs 2017-08-11 137.35

-2.73%

214.85 122.90
Mangalam Ind 2017-08-11 1.50

0%

29.15 1.03
Mangalam Timber 2017-08-19 28.85

0%

39.15 25.20
Mangalore Chem 2017-07-29 65.45

1.71%

81.25 39.00
Mangalya Soft 2017-07-28 1.34

0%

2.71 1.34
Manipal Finance 2017-08-14 5.59

-4.93%

5.88 5.59
Manpasand Bever 2017-08-10 822.00

0.01%

885.90 506.75
Mansoon Trading 2017-08-11 0.00

0%

Manvijay Dev 2017-08-03 78.25

0%

78.25 57.80
Maplle Infra 2017-08-11 0.95

18.75%

Maral Finance 2017-08-12 1.00

0%

Maral Overseas 2017-08-09 34.10

-1.16%

53.30 24.25
Marathon Realty 2017-08-10 284.95

1.23%

348.45 183.20
Marathwada Ref 2017-08-11 399.70

-0.08%

410.00 317.70
Marg 2017-08-09 14.38

3.23%

15.39 7.45
Marg 2017-08-03 14.38

3.23%

15.39 7.45
Marg Projects 2017-08-14 10.67

0%

11.22 7.52
Marg Techno Pro 2017-08-12 10.00

0%

10.00 10.00
Margo Finance 2017-08-04 9.71

0.1%

15.46 9.10
Marico 2017-08-01 322.00

0.85%

337.50 234.55
Market Creat 2017-07-22 6.00

0%

6.00 3.23
Martin Burn Ltd 2017-08-14 22.85

-3.99%

28.95 14.00
Maruti Sec 2017-07-26 3.17

-4.8%

4.27 1.62
Maruti Suzuki 2017-07-27 7620.05

0.17%

7920.00 4769.65
Mastek 2017-07-19 282.80

-1.67%

397.50 108.65
Master Trust 2017-08-14 37.10

-4.13%

49.40 22.00
Mathew Easow 2017-08-11 18.85

-4.8%

118.00 12.60
Matra Kaushal 2017-08-14 4.22

0%

5.10 4.22
Matra Realty 2017-08-12 0.58

0%

0.75 0.37
Matra Realty 2017-09-12 0.58

0%

0.75 0.37
Max Financial 2017-08-09 595.35

-0.66%

683.20 477.40
Max India 2017-08-11 135.95

-0.91%

167.00 119.20
Mayur Floorings 2017-07-29 5.52

-4.83%

Mayur Leather 2017-08-14 25.00

0.2%

27.50 17.80
Mayur Uniquoter 2017-08-22 348.00

0.24%

465.00 315.00
Mazda Propertie 2017-09-14 0.00

0%

MB Parikh Fin 2017-08-12 7.87

4.93%

8.36 3.63
MBL Infra 2017-08-11 23.20

-2.11%

128.05 20.80
McDowell Hold 2017-08-14 39.85

-0.87%

58.65 26.10
Mcleod 2017-08-08 176.90

0.17%

197.50 137.15
Mcnally Bh Engg 2017-08-11 65.95

-2.01%

79.50 37.60
MCX India 2017-07-13 1033.55

-2.79%

1420.00 924.50
Medi-Caps 2017-07-25 22.40

-0.22%

34.55 17.00
Media Matrix 2017-08-11 6.50

8.15%

11.73 5.33
Medicamen Bio 2017-08-02 567.60

-0.1%

668.95 105.90
Medinova Diag 2017-08-14 19.80

-4.81%

48.90 19.80
Meenakshi Ent 2017-08-14 52.85

-1.95%

365.00 52.85
Meenakshi Steel 2017-08-11 0.00

0%

Mefcom Agro Ind 2017-08-10 6.55

4.47%

6.61 1.35
Mega Corp 2017-08-10 0.66

0%

1.09 0.35
Megasoft 2017-08-11 13.40

-3.6%

26.00 13.15
Meghmani Organi 2017-08-08 74.50

13.91%

75.70 34.10
Meglon Infra 2017-08-14 16.55

4.75%

16.55 11.70
Megri Soft 2017-08-12 16.00

0.63%

16.00 14.45
Mehta Housing 2017-08-14 7.70

-4.94%

12.60 6.00
Mehta Integrate 2017-08-14 4.66

4.95%

5.63 2.50
Mehta Sec 2017-08-14 6.65

-5%

11.44 5.78
Menon Bearings 2017-07-20 77.50

-2.08%

110.00 60.00
Menon Pistons 2017-07-22 23.80

2.37%

223.85 17.75
MEP Infra 2017-08-14 115.55

-1.24%

148.00 34.00
Mercator 2017-08-12 38.80

-3%

55.20 32.90
Merck 2017-08-07 1143.25

1.24%

1320.00 681.00
Mercury Labs 2017-08-18 435.00

0%

619.50 396.00
Mercury Labs 2017-08-05 435.00

0%

619.50 396.00
Mercury Trade 2017-08-10 3.00

0%

Mesco Pharma 2017-08-14 0.60

-14.29%

Metalyst Forgin 2017-08-19 30.40

-5.59%

82.05 27.70
Metalyst Forgin 2017-08-25 30.40

-5.59%

82.05 27.70
Metkore Alloys 2017-08-02 4.45

4.95%

4.70 1.75
Metroglobal 2017-08-14 89.90

-0.06%

104.00 62.00
Metropoli Overs 2017-08-10 0.00

0%

Mewat Zinc 2017-08-12 10.00

0%

MFL India 2017-08-14 0.21

-4.55%

0.79 0.19
Mid India Ind 2017-08-12 0.75

4.17%

1.51 0.60
Midas Infra 2017-08-12 3.00

-4.76%

9.49 3.00
Mideast India 2017-08-14 0.30

-14.29%

Mideast India 2017-07-13 0.30

-14.29%

Mideast Portfol 2017-08-12 1.90

0%

4.25 1.90
Midwest Gold 2017-08-14 12.12

0%

12.12 11.00
Mihika Ind 2017-08-12 19.80

4.76%

19.80 18.90
Mihika Ind 2017-08-11 19.80

4.76%

19.80 18.90
Milgrey Finance 2017-08-12 12.14

4.93%

12.14 0.00
Minal Ind 2017-08-31 0.53

0%

1.30 0.45
Minal Ind 2017-08-12 0.53

0%

1.30 0.45
Minda Ind 2017-08-29 782.75

-0.99%

1648.00 263.00
Mindteck 2017-08-10 69.50

0%

106.00 66.00
Mindtree 2017-07-19 465.70

-2.03%

621.40 400.00
Mini Diamonds 2017-08-11 3.93

0%

8.53 3.93
Minolta Finance 2017-08-14 0.54

-3.57%

0.79 0.53
Mipco Seamless 2017-08-11 11.00

4.76%

14.00 10.50
Mirc Electronic 2017-08-11 14.30

1.06%

19.15 9.90
Mirza Intl 2017-08-05 157.15

-1.57%

176.45 69.00
Mitshi India 2017-08-14 10.92

5%

16.75 7.70
MK Exim 2017-08-08 9.50

-4.43%

11.54 7.00
MM Forgings 2017-08-14 600.00

-1.65%

725.00 403.05
MM Rubber 2017-07-31 24.05

0%

34.00 10.40
MMTC Ltd 2017-08-09 56.35

-0.88%

73.85 40.00
Mobile Tele 2017-08-14 2.99

6.79%

4.75 2.13
Modella Woollen 2017-08-01 4.67

0%

8.37 4.67
Modern Converte 2017-08-09 10.00

0%

10.00 10.00
Modern Home 2017-07-28 17.20

4.88%

30.10 13.52
Modern India 2017-08-08 55.10

4.95%

89.30 32.30
Modex Intl Sec 2017-08-09 44.00

2.33%

173.50 25.05
Modi Naturals 2017-08-11 136.00

-2.86%

179.00 76.65
Modi Rubber 2017-08-18 113.70

0%

118.95 37.00
Modipon 2017-08-14 35.50

2.01%

42.80 10.00
Mohit Paper Mil 2017-08-10 11.11

0.82%

17.45 5.38
MOIL 2017-08-10 358.80

-1.63%

429.00 239.25
Monica Elec 2017-08-11 10.90

24.57%

Monnet Ind 2017-08-09 10.64

-5%

50.30 10.64
Monnet Ispat 2017-07-11 30.95

-2.37%

44.50 19.25
Monnet Project 2017-08-09 11.45

-0.43%

20.00 10.69
Monsanto India 2017-08-04 2450.00

-1.59%

2979.95 2200.25
Monte Carlo 2017-08-18 467.50

-4.76%

640.10 370.00
Moongipa Capita 2017-08-14 8.00

0%

8.00 7.00
Moongipa Secu 2017-08-14 15.00

2.04%

15.00 13.10
Morarjee Text 2017-08-22 48.60

-0.61%

73.80 41.25
Morarka Finance 2017-08-11 23.15

0%

23.15 9.50
Morgan Ventures 2017-08-14 9.00

-4.15%

14.68 6.22
Morganite India 2017-08-10 999.50

-0.05%

1320.00 561.00
Motherson Sumi 2017-08-10 325.45

0.43%

492.85 185.34
Moti Protein 2017-08-14 6.50

25%

Motilal Oswal 2017-07-27 1181.85

-1.24%

1329.00 439.10
Motor and Gen F 2017-09-14 34.00

3.34%

55.00 27.10
Mount Shivalik 2017-08-10 8.13

-4.91%

21.80 8.13
MphasiS 2017-07-26 594.90

1.78%

654.35 425.00
MPS 2017-07-19 584.00

1.5%

775.00 554.00
MRO-TEK 2017-08-03 49.55

-4.89%

88.60 40.30
MRPL 2017-07-21 124.60

2.55%

142.75 74.40
Mrugesh Trad 2017-08-09 4.00

0%

MS Securities 2017-08-08 1.00

0%

MSP Steel 2017-08-14 15.80

-0.63%

23.20 9.70
MSR India 2017-08-14 35.05

4.94%

95.50 22.30
MTNL 2017-08-14 18.15

-1.89%

27.50 15.00
Mukat Pipes 2017-08-10 2.36

0%

4.15 1.42
Mukesh Babu Fin 2017-08-12 73.00

5.42%

83.00 29.65
Mukund Engg 2017-08-22 49.00

-2%

70.20 27.20
Muller and Phip 2017-08-11 58.30

4.95%

98.20 45.70
Multiplus Hold 2017-08-12 31.25

4.87%

Multipurpose 2017-08-18 22.40

0%

22.40 10.20
Multipurpose 2017-07-25 22.40

0%

22.40 10.20
Munak Chemicals 2017-08-14 0.55

-21.43%

Munjal Auto Ind 2017-08-10 66.95

-1.18%

153.00 59.20
Munoth Capital 2017-08-14 63.20

-4.96%

80.15 63.20
Munoth Comm 2017-07-31 2.00

-4.76%

2.22 1.29
Munoth Fin Serv 2017-07-31 7.65

0%

11.45 7.65
Murudeshwar Cer 2017-07-31 46.30

4.51%

53.75 23.40
Music Broadcast 2017-07-31 374.70

0.2%

420.00 332.90
Muthoot Cap 2017-07-26 525.00

1.93%

597.40 155.44
Muthoot Finance 2017-08-08 464.25

0.26%

489.00 261.05
My Money Sec 2017-08-14 28.75

0%

30.45 10.00
Mysore Paper 2017-07-28 7.42

4.95%

7.42 3.85
Mysore Petro 2017-07-25 108.00

-1.77%

117.00 55.00
N2N Tech 2017-08-14 42.00

3.96%

43.00 28.90
Nagarjuna Ag 2017-08-29 4.20

0%

6.00 1.76
Nagarjuna Agric 2017-08-05 35.90

-3.1%

39.90 16.40
Nagarjuna Fert 2017-08-09 15.25

-1.99%

20.45 8.61
Nagarjuna Oil 2017-08-09 3.79

0%

7.34 3.57
Nahar Capital 2017-08-12 113.90

-2.15%

130.60 76.00
Nahar Ent 2017-08-14 92.10

-0.91%

149.70 86.40
Nahar Poly Film 2017-08-12 51.30

-0.97%

75.45 46.55
Nahar Spinning 2017-08-12 105.60

-0.8%

164.00 101.65
Naina Semicondu 2017-07-31 0.00

0%

Nakoda 2017-08-14 0.31

-3.13%

0.63 0.26
NALCO 2017-08-09 69.90

-0.92%

79.85 42.95
Nalin Leasing 2017-07-14 27.90

-4.94%

29.50 9.80
Nalwa Sons 2017-08-11 1085.00

-3.56%

1143.95 644.00
Nandan Auto 2017-08-14 1.00

0%

1.85 1.10
Nandan Denim 2017-08-14 145.00

-1.39%

162.00 105.40
Narayana Hruda 2017-08-02 295.40

-0.54%

375.00 281.50
Narendra Invest 2017-08-12 24.10

0%

29.15 11.70
Narendra Prop 2017-08-16 10.29

-4.99%

15.79 6.97
Narmada Gelatin 2017-08-07 157.70

0.19%

171.90 112.00
Narmada Macplas 2017-08-12 3.05

24.49%

Natco Eco. 2017-08-14 91.40

-1.61%

96.50 59.00
Natco Pharma 2017-08-07 752.80

-2.56%

1080.00 495.00
Nath Bio-Genes 2017-07-31 398.50

14.22%

435.70 96.00
Nath Pulp 2017-07-31 36.15

-4.99%

44.50 25.05
National Fittin 2017-08-12 240.80

-3.68%

285.00 120.10
National Perox 2017-08-09 1714.15

0.43%

1745.00 645.00
National Plasti 2017-08-10 64.90

-0.54%

110.00 42.00
National Plywoo 2017-07-29 1.50

0%

National Stand 2017-08-10 17.55

-7.63%

National Tech 2017-08-24 36.75

-3.03%

58.00 33.20
Natraj Proteins 2017-08-05 23.65

-4.83%

36.45 21.80
Natura Hue 2017-08-12 9.29

0%

12.00 4.07
Nava Bharat Ven 2017-08-09 127.70

-0.89%

155.00 103.00
Navin Fluorine 2017-07-25 682.60

-1.46%

3434.00 621.90
Navkar Builders 2017-08-14 16.05

4.9%

21.90 13.15
Navkar Corp 2017-07-24 187.20

-2.4%

246.55 155.00
Navketan Merch 2017-08-14 1.03

0.98%

9.93 1.00
Navneet 2017-08-09 156.60

-0.6%

193.60 94.00
NBCC (India) 2017-08-14 208.10

0.48%

219.30 133.07
NCC 2017-08-08 87.20

-0.57%

103.75 71.20
NCC Blue Water 2017-08-14 1.80

20%

NCC Finance 2017-08-14 1.80

0%

2.20 1.25
NCL Industries 2017-08-14 221.30

0.05%

228.65 99.90
NCL Research 2017-08-14 9.50

-4.9%

13.97 9.50
ND Metal 2017-09-12 26.35

0%

39.65 26.35
NDA Securities 2017-08-11 13.00

4%

14.00 12.50
NDTV 2017-07-28 39.35

1.16%

96.90 33.50
Nectar Life 2017-08-12 27.50

-2.14%

43.65 24.00
Neelamalai Agro 2017-08-10 1355.55

5%

1521.45 919.00
Neelkanth Rock 2017-08-10 9.15

-4.49%

9.58 5.30
Neil Industries 2017-07-28 29.90

3.1%

56.00 25.70
NELCO 2017-07-24 89.60

-1.16%

114.80 68.40
Neo Corp 2017-08-14 4.80

-1.84%

17.00 2.95
Neo Infracon 2017-08-14 43.65

-4.9%

81.00 38.85
NEPC Agro Foods 2017-07-29 1.15

0%

NEPC India 2017-07-29 1.09

0%

2.44 1.09
NEPC Paper 2017-07-29 0.65

-18.75%

NEPC Textiles 2017-07-29 1.00

0%

NESCO 2017-08-14 2401.85

1.71%

2722.00 1590.10
Nestle 2017-07-26 6660.00

-0.22%

7061.95 5701.05
Netlink Sol 2017-08-14 7.65

-0.39%

14.15 4.85
Nettlinx 2017-08-08 98.00

0.41%

156.00 86.55
Netvista Info 2017-08-17 1.99

-4.78%

13.87 1.99
Network 2017-08-10 4.17

4.51%

4.68 2.76
Network 2017-07-28 4.17

4.51%

4.68 2.76
Network 18 2017-07-18 51.30

-2.19%

59.25 30.50
New Light Appar 2017-08-10 16.30

4.96%

20.12 10.00
New Markets Adv 2017-09-13 9.10

0%

7.87 6.81
New Markets Adv 2017-08-14 9.10

0%

7.87 6.81
New Sagar Trad 2017-08-14 0.00

0%

Newtime Infra 2017-08-10 22.15

0%

45.50 19.50
Next Mediaworks 2017-08-29 18.00

-4.51%

29.10 15.00
NFL 2017-08-10 68.50

6.2%

89.50 29.65
NG Industries 2017-08-11 79.00

-0.69%

99.50 62.80
NGL Fine Chem 2017-08-28 396.95

-0.28%

470.00 240.90
NHPC 2017-08-09 30.20

-2.11%

34.50 23.95
Nicco Parks 2017-08-07 23.65

0%

34.30 22.15
Nicco Uco Fin 2017-08-10 0.38

-5%

0.96 0.31
Nidhi Granites 2017-08-14 24.05

3%

39.00 16.50
Nihar Info 2017-07-28 16.50

9.63%

22.80 12.01
NIIT 2017-07-28 90.25

-2.22%

107.80 67.00
NIIT Tech 2017-07-20 495.10

-0.37%

601.00 370.00
Nilkamal 2017-08-07 1648.15

-1.07%

2274.85 1150.20
Nimbus Foods 2017-08-12 0.44

-4.35%

1.67 0.43
Nimbus Ind 2017-08-14 3.15

0.32%

5.01 2.66
Nirlon 2017-08-09 219.00

-3.99%

232.00 176.25
Nishtha Finance 2017-08-14 18.55

-4.87%

33.85 10.45
Nitco 2017-08-11 68.90

8.93%

90.30 42.50
Nitin Spinners 2017-08-05 117.95

2.21%

145.00 61.00
Nitta Gelatin 2017-07-29 179.00

-2.05%

245.00 170.90
Nivi Trading 2017-08-11 0.00

0%

Niwas Spinning 2017-07-29 2.00

21.21%

NK Industries 2017-08-12 52.00

-0.95%

60.00 30.00
NLC India 2017-08-11 96.00

-1.74%

123.00 71.00
NLC India 2017-08-12 96.00

-1.74%

123.00 71.00
NMDC 2017-08-09 120.65

-2.15%

152.50 98.75
Noble Explochem 2017-08-14 5.89

4.99%

13.01 5.32
Noble Polymers 2017-08-12 0.85

-4.49%

3.26 0.85
NOCIL 2017-07-27 137.85

0.69%

149.95 53.70
Noida Toll 2017-08-09 8.32

-2.69%

24.35 8.00
Norris Medicine 2017-08-14 2.45

-10.91%

North Eastern 2017-08-09 42.20

-3.43%

111.30 34.25
Northlink Fisc 2017-08-14 7.45

4.93%

23.15 7.10
Nova Iron 2017-08-12 10.75

-4.78%

20.30 7.60
Nova Publicat 2017-08-14 34.20

0%

136.95 34.20
Novartis India 2017-07-27 593.25

0.4%

758.00 579.00
NR Agarwal 2017-07-28 268.10

0.39%

348.90 91.15
NR Intl 2017-08-12 3.36

-4.82%

6.25 2.62
NRB Bearings 2017-08-11 122.00

3.17%

157.45 103.00
NRB Industrial 2017-08-03 30.25

0.83%

51.00 28.20
NTPC 2017-07-29 173.30

-2.01%

179.00 143.45
Nu Tek India 2017-08-14 0.77

0%

1.22 0.55
Nucleus Softwar 2017-07-20 286.85

1.43%

343.90 171.00
Nutech Global 2017-08-11 9.95

-3.86%

12.01 9.10
Nutraplus India 2017-08-14 29.00

1.22%

69.90 19.60
Nuway Organic N 2017-08-08 7.01

0%

7.37 0.00
Nuway Organic N 2017-07-25 7.01

0%

7.37 0.00
Nuway Organic N 2017-08-14 7.01

0%

7.37 0.00
Nyssa Corp 2017-08-21 1.72

-4.97%

12.64 1.72
O. P. Chains 2017-08-10 17.00

3.03%

26.50 12.75
Objectone Info 2017-08-12 3.14

-4.56%

4.56 1.97
Oceanaa Biotek 2017-08-11 48.75

1.67%

63.70 19.00
OCL India 2017-08-05 1214.00

-0.83%

1319.40 650.00
OCL Iron 2017-08-19 3.90

-2.5%

11.00 3.80
OCL Iron 2017-08-14 3.90

-2.5%

11.00 3.80
Odyssey Corp 2017-08-14 1.87

4.47%

4.50 1.70
Odyssey Corp 2017-09-14 1.87

4.47%

4.50 1.70
Odyssey Tech 2017-08-03 43.00

7.9%

89.00 30.60
Oil India 2017-08-11 286.55

1.2%

489.90 258.00
Olympia Capital 2017-08-14 1.30

18.18%

Olympic Cards 2017-08-12 14.00

-2.71%

26.00 13.00
Olympic Fin Ser 2017-08-11 3.60

20%

Omaxe 2017-08-11 201.30

-1.01%

209.40 154.85
Omega Ag-Seeds 2017-08-14 6.50

-2.26%

12.00 6.46
Omega Int Tech 2017-09-12 99.30

0%

128.90 46.55
Omkar Special 2017-08-14 86.90

-2.74%

205.90 73.50
Omni Axs Soft 2017-08-14 1.68

-4.55%

2.00 0.52
OneSource Ideas 2017-08-12 2.00

-13.04%

ONGC 2017-07-27 160.75

0.16%

315.00 133.40
OnMobile Global 2017-07-27 58.25

-2.18%

126.50 51.75
Onward Tech 2017-07-21 92.00

-2.9%

108.75 58.10
Optimus Finance 2017-08-12 27.50

3%

37.00 21.40
Opto Circuits 2017-08-01 7.97

-1.36%

13.86 7.30
Oracle Fin Serv 2017-08-11 3428.65

-2.85%

4088.60 2795.75
Organic Coating 2017-08-21 16.05

-3.02%

25.50 7.02
Organic Coating 2017-08-10 16.05

-3.02%

25.50 7.02
Orient Cement 2017-07-26 155.45

0.91%

241.00 114.80
Orient Green 2017-08-10 8.45

-1.86%

11.99 7.84
Orient Paper 2017-08-01 96.55

0.26%

106.80 56.10
Orient Trade 2017-08-01 3.45

-9.21%

Oriental Bank 2017-08-11 122.95

-1.95%

190.80 101.70
Oriental Carbon 2017-07-28 1201.00

-3.61%

1442.80 637.00
Oriental Hotels 2017-07-25 33.85

-2.03%

48.70 20.00
Oriental Trimex 2017-08-14 10.59

-3.46%

17.40 5.13
Oriental Trimex 2017-08-18 10.59

-3.46%

17.40 5.13
Orissa Minerals 2017-08-11 1700.15

-2.44%

2695.00 1616.45
Orissa Sponge 2017-08-12 219.40

0%

417.90 219.40
Orosil Smiths 2017-08-10 42.75

-5%

53.00 27.85
Oswal Agro 2017-08-09 10.80

1.03%

13.50 9.13
Oswal ChemandFe 2017-08-09 4.74

2.6%

Oswal Leasing 2017-08-11 10.85

-7.66%

Oswal Overseas 2017-08-11 5.61

0%

5.35 4.50
Oswal Spinning 2017-08-12 1.13

0%

1.90 0.83
Oswal Yarns 2017-07-29 2.97

0%

4.89 1.51
Otco Intl 2017-08-11 24.05

-4.94%

36.80 15.10
Overseas Syn 2017-08-14 10.00

0%

15.25 5.00
Oxford Ind 2017-07-22 0.86

4.88%

0.88 0.73
P and G 2017-08-23 8202.25

0.4%

8390.00 6315.05
P C Products 2017-08-23 19.70

0%

19.70 7.00
P M Telelinnks 2017-08-09 2.13

-4.48%

7.70 2.13
Pacheli Ind 2017-08-14 7.11

4.87%

7.80 5.50
Pact Industries 2017-08-11 4.00

9.59%

77.70 2.80
Padam Cotton 2017-08-24 22.20

-4.93%

25.80 22.20
Padmanabh Alloy 2017-08-12 28.60

-4.98%

PAE 2017-08-14 8.00

-1.84%

18.90 8.00
Page Industries 2017-08-10 17025.00

0.81%

18048.80 12360.00
Palash Securiti 2017-08-14 65.00

0.15%

71.00 10.00
Palco Metals 2017-08-11 29.25

3.54%

29.25 22.00
Pan Electroncis 2017-08-14 4.95

4.87%

4.95 3.09
Panafic Ind 2017-08-14 2.28

-5%

27.20 2.28
Panama Petro 2017-08-14 203.20

-4.69%

223.50 58.10
Panasonic Energ 2017-08-10 238.00

-1.94%

365.00 221.05
PanasonicCarbon 2017-08-08 501.00

-1.12%

610.00 420.00
Panchsheel Org 2017-08-14 83.95

6.13%

130.90 66.30
Pankaj Polymers 2017-08-22 12.40

-1.74%

16.34 6.32
Panoramic Uni 2017-08-10 7.81

-1.64%

15.65 6.69
Parabolic Drugs 2017-08-14 7.04

1.29%

10.39 5.50
Parag Milk Food 2017-08-09 236.30

0.21%

354.00 203.00
Paragon Finance 2017-08-14 18.00

0.84%

18.51 7.59
Paramount Cosme 2017-08-14 35.50

-4.05%

47.95 30.55
Paramount Print 2017-08-14 0.82

-4.65%

1.15 0.82
Paramount Print 2017-09-06 0.82

-4.65%

1.15 0.82
Pariksha Fin-In 2017-08-11 12.50

0%

12.50 10.00
Parle Software 2017-08-10 11.52

2.95%

13.88 8.66
Parmax Pharma 2017-08-12 0.00

0%

Parmeshwari Sil 2017-08-11

%

Parnami Credits 2017-08-01 12.19

5%

15.20 6.65
Parsharti Ind