Moneycontrol
SENSEX NIFTY

You are Here : Moneycontrol Markets Results Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-11-22 56.35

4.35%

63.80 33.25
21st Cen Mgt 2017-12-08 26.95

-2%

29.75 16.35
3i Infotech 2017-10-14 3.90

-0.26%

6.79 3.60
3M India 2017-11-14 16107.05

4.88%

16649.80 10499.50
63 Moons Tech 2017-11-09 94.35

-0.68%

166.00 53.80
7NR Retail 2017-11-14 27.25

6.65%

27.35 24.25
8K Miles Soft 2017-12-01 920.00

0.33%

1024.00 364.75
A F Ent 2017-12-13 6.27

0%

10.31 4.28
A Infra. 2017-12-14 79.80

0%

99.95 28.35
A K Spintex 2017-11-13 52.95

0%

84.35 39.10
A.K.Capital Ser 2017-11-11 497.40

-4.53%

635.00 242.50
A2Z Infra Eng 2017-11-13 37.70

1.07%

52.70 33.65
Aadhaar Venture 2017-12-13 0.60

0%

1.30 0.60
Aadi Industries 2017-12-14 1.03

0%

1.52 0.99
Aadi Industries 2017-11-14 1.03

0%

1.52 0.99
Aagam Capital 2017-11-13 46.50

0%

192.00 30.45
Aamcol Tools 2017-11-13 57.00

0%

57.00 31.95
Aananda Lakshmi 2017-12-13 5.46

0%

6.21 3.30
Aanchal Ispat 2017-11-14 15.15

0.66%

18.25 3.55
AAR COMMERCIAL 2017-11-13 5.00

0%

5.00 5.00
Aarey Drugs 2017-11-15 60.00

-2.91%

143.95 40.30
Aarti Drugs 2017-11-13 547.70

-0.41%

665.00 488.00
Aarti Ind 2017-11-10 907.00

-0.13%

1024.95 665.95
AARV Infratel 2017-12-14 2.25

0%

3.05 0.90
Aarvee Denim 2017-12-11 46.30

0.33%

99.25 26.55
Aashee Infotech 2017-11-13 2.55

0%

2.60 2.37
Aaswa Trading 2017-11-14 15.43

4.97%

Aayush Food 2017-11-22 78.25

-4.86%

85.90 15.85
Abacus Computer 2017-11-18 4.40

7.32%

Aban Offshore 2017-11-08 197.30

-4.11%

265.60 161.10
ABans Enterpris 2017-12-13 5.32

0%

5.32 4.09
ABB India 2017-10-24 1350.15

-1.34%

1619.45 1017.20
Abbott India 2017-11-13 5505.05

0.88%

5707.20 3996.00
ABC Bearings 2017-11-01 472.30

-1.36%

515.00 156.80
ABC Gas 2017-11-15 25.00

0%

28.10 12.55
ABC India 2017-12-06 92.00

-2.39%

116.00 77.80
Abhijit Trading 2017-11-09 10.00

0%

10.00 10.00
Abhinav Capital 2017-11-08 77.00

0%

94.50 69.55
Abhinav Leasing 2017-11-14 1.60

0%

23.70 1.53
Abhishek Corp 2017-12-11 4.99

-4.95%

5.51 1.15
Abhishek Finle 2017-11-06 8.71

0%

9.58 3.93
Abhishek Infra 2017-12-13 4.34

0%

60.00 4.34
ABM Inter 2017-11-10 38.00

0%

213.60 37.00
ABM Knowledg 2017-11-18 115.00

-3.36%

180.00 101.10
ACC 2017-10-17 1708.75

-0.03%

1869.00 1295.95
Accel Frontline 2017-11-04 40.30

0%

81.80 28.80
Accel Transmati 2017-12-14 3.04

0%

6.75 2.89
Accelya Kale 2017-11-02 1450.00

0.16%

1864.00 1260.00
ACE Edutrend 2017-11-14 2.00

0%

2.49 1.47
ACE Edutrend 2017-11-06 2.00

0%

2.49 1.47
Ace Men Engg Wo 2017-11-09 20.90

0%

28.40 14.45
Ace Software 2017-11-14 10.00

0%

Achal Invest 2017-11-08 1.79

4.07%

16.40 1.10
ACI Infocom 2017-11-10 9.65

0.1%

12.20 4.68
Acknit Knitting 2017-11-14 108.05

-2%

141.65 83.00
Acme Resources 2017-11-14 23.00

4.55%

26.30 9.60
Acrow India 2017-11-24 122.05

-3.82%

201.00 122.05
Acrysil India 2017-11-10 579.00

1.53%

621.00 440.00
Action Const 2017-11-11 138.90

-2.39%

156.40 41.10
Action Financia 2017-12-08 8.86

0%

12.15 6.32
Ad Manum Fin 2017-11-07 40.00

-6.98%

46.80 23.00
Adani Enterpris 2017-11-13 147.60

-3.24%

162.00 59.75
Adani Ports 2017-11-13 393.70

-1.97%

443.35 246.00
Adani Power 2017-11-11 34.00

-2.16%

46.30 23.60
Adani Trans 2017-10-28 193.00

-0.1%

237.10 43.20
Adarsh Mercant 2017-11-14 5.14

0%

5.14 4.67
Adarsh Plant 2017-11-14 8.95

0%

10.45 4.05
ADC India Comm 2017-11-15 216.00

0%

299.00 201.00
Adcon Capital S 2017-12-14 0.00

0%

Addi Industries 2017-12-12 9.41

0%

11.50 6.88
ADF Foods 2017-11-28 302.20

-3.08%

347.50 128.85
Adharshila Cap 2017-11-13 12.50

0%

12.50 10.00
Adhbhut Infra 2017-11-10 81.60

0%

81.60 56.20
Adhinath Textil 2017-12-13 6.83

0%

7.54 3.11
Adhunik Ind 2017-11-28 89.30

0.79%

132.00 36.05
Adhunik Metalik 2017-11-14 4.20

0.96%

9.30 3.60
Adi Rasayan 2017-12-12 45.50

0%

51.00 12.50
Adinath Exim 2017-11-13 19.00

-5%

27.30 14.00
Adithya Aqua 2017-12-14 0.00

0%

Aditya Birla 2017-10-17 76.80

-1.16%

164.45 23.80
Aditya Birla 2017-11-07 185.25

-0.48%

264.00 173.55
Aditya Birla F 2017-10-27 168.50

-1.2%

188.60 133.50
Aditya Consumer 2017-11-14 153.45

3.89%

153.45 15.62
Aditya Ispat 2017-11-14 6.32

-4.96%

8.68 4.30
Aditya Spinners 2017-11-13 9.19

4.91%

13.34 5.15
Aditya Vision 2017-11-14 103.70

0%

103.70 15.00
Adlabs Ent 2017-11-07 67.50

-2.03%

93.40 52.75
Ador Fontech 2017-11-01 125.00

-0.83%

144.00 81.55
Ador Welding 2017-12-06 472.00

-3.43%

658.85 274.00
Adore Multi 2017-12-06 20.50

-1.91%

27.25 18.00
ADS Diagnostic 2017-11-14 11.34

0%

10.80 10.80
Advance Life 2017-11-14 26.00

0%

30.40 15.20
Advance Meter 2017-12-11 32.70

1.08%

42.00 20.45
Advance Multi 2017-11-14 4.08

20%

Advance Petro 2017-11-14 37.60

0%

37.60 22.35
Advance Power 2017-11-14 2.04

0%

2.10 1.60
Advance Syntex 2017-11-14 22.50

0%

28.90 10.00
Advanced Enzyme 2017-11-14 281.90

0.14%

445.00 244.00
Advanced Micron 2017-11-14 6.90

0%

9.88 5.37
Advani Hotels 2017-11-30 77.90

0.19%

83.60 47.10
Advent Computer 2017-11-14 2.06

4.57%

6.66 1.39
Advik Industrie 2017-11-13 34.85

4.97%

46.10 26.15
Advik Labors 2017-12-14 4.61

-4.55%

9.02 3.95
Aegis Logistics 2017-12-08 271.90

0.17%

287.15 126.20
Aftek 2017-12-14 1.63

0%

7.88 1.55
Agarwal Ind 2017-12-11 675.00

0.9%

792.00 265.15
AGC Networks 2017-11-09 159.20

1.47%

170.70 73.50
AGI Infra 2017-10-18 145.00

0%

210.40 75.00
Agio Paper 2017-11-14 5.98

4.91%

6.30 1.32
Agri-Tech 2017-10-28 114.50

-0.74%

149.00 28.35
Agrimony Comm 2017-11-15 3.00

0%

6.05 3.00
Agro Phos India 2017-11-14 30.50

-2.4%

31.90 17.45
Agro Tech Foods 2017-10-25 630.60

-1.32%

681.90 422.05
Ahimsa Ind 2017-11-11 26.20

0%

27.50 25.00
Ahluwalia 2017-11-16 368.65

1.37%

409.00 236.00
Ahmedabad St 2017-11-10 27.00

0%

31.55 14.75
AI Champdany 2017-11-17 29.85

0%

34.60 21.60
AIA Engineering 2017-11-14 1571.20

1.01%

1641.00 1188.50
Aimco Pesticide 2017-12-14 257.95

0.72%

271.00 55.10
Aishwarya Tele 2017-12-14 6.19

-0.16%

6.90 3.89
Ajanta Pharma 2017-10-31 1421.25

-2.72%

1990.80 1106.00
Ajanta Soya 2017-12-14 68.75

-1.93%

92.65 27.00
Ajcon Global 2017-11-13 26.60

0%

33.00 15.75
AJEL 2017-12-14 4.25

0%

5.69 3.70
Ajmera Realty 2017-12-08 303.25

-2.91%

365.65 95.25
Ajwa Fun World 2017-11-14 17.10

0%

29.60 16.30
Akar Tools 2017-11-08 70.00

-1.06%

85.35 21.10
Akashdeep Metal 2017-11-03 38.40

0%

42.40 13.12
Akme Star 2017-11-13 120.00

1.87%

132.00 34.00
Aksh Optifibre 2017-11-13 31.30

-2.19%

38.75 16.90
AksharChem 2017-11-13 645.10

-2.32%

941.95 490.00
Akzo Nobel 2017-11-02 1811.00

0.32%

2095.00 1365.15
Alacrity Sec 2017-11-14 9.25

0%

10.05 3.50
Alan Scott Ind 2017-11-07 7.24

0%

9.50 6.21
Alankit 2017-11-14 56.45

4.93%

69.75 17.35
Albert David 2017-12-12 344.65

-1.18%

381.70 276.00
Alchemist 2017-11-09 14.50

3.06%

30.70 10.35
Alchemist Corp 2017-12-14 6.00

0%

14.25 4.36
Alchemist Real 2017-11-09 2.96

-4.82%

3.69 1.95
Alembic 2017-10-30 42.60

-4.38%

51.65 32.40
Alembic Pharma 2017-11-07 524.45

0.23%

709.30 469.75
Alexander Stamp 2017-11-24 26.60

-0.37%

84.92 24.50
Alfa ICA 2017-12-14 60.00

0%

85.00 32.40
Alfa Transforme 2017-11-24 31.45

4.83%

33.60 18.35
Alfavision Sec 2017-11-27 52.65

-4.96%

79.00 52.65
Alicon Castallo 2017-10-30 560.05

-3.31%

651.55 330.00
Alka Diamond 2017-11-08 8.89

0%

15.70 8.89
Alka India 2017-12-15 0.19

0%

0.20 0.19
Alka Secur 2017-11-14 0.32

0%

0.46 0.19
Alkali Metals 2017-11-13 72.95

-1.35%

97.50 52.00
Alkem Lab 2017-11-10 2083.00

-0.82%

2238.00 1578.00
Alkyl Amines 2017-11-23 550.00

-6.14%

649.00 279.60
Allahabad Bank 2017-11-10 71.80

-2.97%

92.50 59.40
Allcargo 2017-11-09 181.20

-0.6%

198.90 155.25
Alliance Integ 2017-11-28 169.00

0%

199.50 95.95
Allied Digital 2017-11-14 25.50

1.19%

46.40 18.75
ALLSEC Tech 2017-11-09 436.10

-1.02%

531.10 265.00
Allsoft Corp 2017-12-13 5.00

-11.5%

Almondz Global 2017-12-06 27.10

-4.75%

40.10 11.77
Alna Trading 2017-11-13 28.95

0%

Alora Trading 2017-11-14 6.76

-1.89%

35.90 6.76
Alpa Labs 2017-12-14 32.90

-4.22%

49.90 27.75
Alpha Hi-Tech 2017-10-13 0.87

0%

4.56 0.71
Alphageo 2017-12-04 927.60

-0.92%

1101.00 750.00
Alpine Hsg 2017-11-14 26.00

-2.44%

39.00 20.60
Alps Industries 2017-12-13 4.78

-4.97%

10.35 4.50
Alps Motor Fin 2017-11-09 20.70

0.98%

56.00 7.40
Alstone Text 2017-11-11 10.00

0%

10.00 10.00
Alufluoride 2017-12-04 135.75

-2.27%

150.80 25.00
Amalgamated Ele 2017-11-14 65.95

0%

69.60 62.85
Amani Trading 2017-11-14 63.20

0%

63.20 45.00
Amara Raja Batt 2017-11-09 777.80

0.91%

965.15 665.45
Amardeep 2017-11-10 0.94

0%

5.06 0.94
Amarjothi Spin 2017-10-30 174.70

3.28%

249.95 126.00
Amarnath Sec 2017-11-09 22.35

0%

36.85 18.55
Amaze Entertech 2017-12-14 43.00

0%

81.95 35.00
Amba Enterprise 2017-12-13 67.50

1.5%

204.00 60.05
Ambalal Sarabha 2017-12-13 10.30

2.9%

15.49 6.31
Ambika Cotton 2017-11-14 1276.60

-0.36%

1430.00 950.00
Ambition Mica 2017-10-03 42.00

0%

77.80 36.10
Ambuja Cements 2017-10-24 264.85

-0.19%

291.30 197.00
Amco India 2017-11-14 52.00

1.46%

59.30 15.70
AMD Industries 2017-12-12 46.45

-6.91%

59.10 25.00
Amforge 2017-11-13 3.46

0%

6.17 3.33
Amines Plast 2017-12-12 69.25

-3.89%

79.00 26.15
Amit Intern 2017-11-06 3.34

0%

7.41 2.80
Amit Securities 2017-12-14 4.75

0%

5.12 4.43
Amrapali Cap 2017-11-13 28.55

0%

38.65 12.30
Amrapali Fincap 2017-11-13 34.10

0%

124.00 27.15
Amrapali Ind 2017-12-11 5.88

3.16%

7.79 3.87
Amraworld 2017-11-10 0.25

0%

0.40 0.24
Amrit Corp 2017-11-14 1200.00

3.36%

1668.00 420.00
Amrutanjan Heal 2017-11-09 600.00

0%

790.00 499.00
Amsons Apparels 2017-11-21 4.90

4.26%

10.90 4.65
Amulya Leasing 2017-12-13 466.00

-0.21%

520.00 268.85
Anand Projects 2017-11-09 18.30

1.95%

Anandam Rubber 2017-11-10 18.15

0%

36.00 14.50
Anant Raj 2017-11-14 58.95

-2.96%

71.80 34.80
Ananthi Const 2017-10-29 1.10

0%

1.10 1.00
Anar Industries 2017-12-14 22.90

0%

128.00 22.90
Andhra Bank 2017-11-02 59.70

-1.65%

76.10 47.40
Andhra Cement 2017-11-14 11.45

0.35%

15.95 6.00
Andhra Petro 2017-11-04 51.10

-0.58%

57.10 16.70
Andhra Sugar 2017-10-28 501.45

-1.81%

625.30 213.60
Andrew Yule 2017-12-11 32.30

-1.22%

40.90 20.35
ANG Industries 2017-12-14 5.75

0%

13.70 5.10
ANG Industries 2017-11-14 5.75

0%

13.70 5.10
ANG Lifescience 2017-11-21 78.50

-1.88%

115.20 75.50
Anik Industries 2017-12-14 49.95

0.2%

82.35 18.95
Anisha Impex 2017-11-14 12.55

0%

14.50 7.75
Anjani Cement 2017-11-09 232.50

0.78%

294.00 128.70
Anjani Foods 2017-12-14 23.80

0%

23.80 8.30
Anjani Synth 2017-11-14 30.05

-0.17%

43.80 20.05
Anka Ind 2017-12-07 17.75

0%

21.70 8.65
Ankit Metal 2017-11-14 1.26

0%

2.68 1.15
Ankush Finstock 2017-11-14 8.54

-4.9%

23.25 7.51
Anna Finance 2017-11-13 8.55

0%

9.80 8.13
ANS Industries 2017-12-14 22.50

0%

34.00 21.45
Ansal Buildwell 2017-12-08 95.30

1.55%

109.75 51.55
Ansal Housing 2017-12-12 21.65

-6.07%

36.00 15.50
Ansal Propertie 2017-11-14 21.60

-1.82%

34.50 13.00
Anshuni Com 2017-11-10 3.92

0%

208.00 8.95
Anshus Clothing 2017-11-14 1.39

0%

3.17 1.07
Antarctica 2017-11-07 0.90

0%

1.95 0.75
Anubhav Industr 2017-11-14 3.62

0%

15.40 3.62
Anubhav Infra 2017-12-14 9.03

0%

18.00 9.03
Anuh Pharma 2017-12-07 170.00

-1.59%

245.00 161.00
Anup Malleables 2017-11-14 17.50

0%

17.50 17.20
Ap Tanneries 2017-11-30 6.70

0%

Apar Ind 2017-11-01 772.25

-2.83%

909.00 547.50
Apcotex Ind 2017-11-07 486.00

-0.7%

513.75 294.85
Apex Frozen 2017-11-14 769.80

5%

941.40 175.00
Apis India 2017-11-14 17.70

0%

50.00 50.00
APL Apollo 2017-12-11 1950.00

0.99%

2027.80 832.35
Aplab 2017-12-14 23.95

-4.96%

30.85 20.10
Aplaya Creation 2017-12-12 4.61

0%

20.25 4.61
APM Industries 2017-11-15 60.95

-1.38%

84.40 52.00
Apollo Finvest 2017-11-13 13.20

4.93%

18.85 11.13
Apollo Hospital 2017-11-13 1178.10

-1.06%

1356.75 959.00
Apollo Sindoori 2017-11-14 795.10

-5.47%

1050.00 300.00
Apollo Tyres 2017-11-01 245.00

0.31%

288.30 171.60
Apoorva Leasing 2017-12-08 4.60

0%

8.10 4.52
Apple Finance 2017-12-12 3.15

-4.55%

5.16 2.15
Appu Marketing 2017-12-13 52.40

0%

372.00 52.40
Appu Marketing 2017-11-24 52.40

0%

372.00 52.40
Apt Packagings 2017-11-14 19.74

5%

Apte Amalgam 2017-12-14 80.75

-4.94%

107.00 74.80
Aptech 2017-11-09 365.35

-0.15%

403.95 141.40
Aptus Ind 2017-12-14 0.82

-4.65%

4.72 0.82
Apunka Invest 2017-11-09 12.50

0%

12.50 10.00
Aqua Pumps 2017-11-08 15.95

0%

20.20 10.00
Arambhan 2017-11-14 41.00

-4.65%

51.50 17.10
Aravali Sec 2017-11-13 1.94

0%

4.24 1.26
ARC Finance 2017-11-14 4.11

0%

23.50 4.11
Archana Soft 2017-10-30 4.00

-4.76%

4.71 1.40
Archidply Ind 2017-11-27 101.45

-3.75%

117.90 48.40
Archies 2017-11-30 36.15

7.43%

40.10 21.15
Archit Organosy 2017-12-14 48.45

-4.91%

88.85 28.61
Arco Leasing 2017-10-30 0.00

0%

Arcotech 2017-12-11 56.40

-3.26%

162.29 45.65
Arcuttipore Tea 2017-11-14 3.76

0%

5.50 2.17
Ardi Investment 2017-11-14 2.75

4.96%

Arex Industries 2017-12-11 95.05

-4.23%

120.00 64.10
Arfin India 2017-11-09 357.80

-1.87%

509.80 116.99
Aries Agro 2017-11-14 229.20

-1.16%

290.15 105.00
Arihant Avenues 2017-11-13 5.11

0%

7.85 5.11
Arihant Capital 2017-11-24 165.00

0.73%

204.50 40.20
Arihant Found 2017-12-14 47.05

-4.95%

82.50 39.05
Arihant Super 2017-11-14 146.00

0.27%

211.00 89.00
Arihant Tournes 2017-11-14 21.40

-4.89%

Arihants Sec 2017-11-13 7.60

0%

8.00 6.63
Aris Int 2017-12-07

%

Arman Financial 2017-11-13 252.10

5%

287.85 175.00
Arman Holdings 2017-12-13 110.00

0%

181.00 84.25
Arnav Corp 2017-11-07 0.46

-4.17%

3.32 0.46
Arnold Holdings 2017-11-14 6.80

-0.73%

9.00 6.02
Aro Granite 2017-10-28 68.35

0.59%

89.90 57.00
Arrow Greentech 2017-11-18 474.45

-2.65%

715.00 415.00
Arrow Textiles 2017-12-11 44.45

-1.11%

58.40 32.50
Arshiya 2017-12-06 94.45

-1.15%

113.65 26.10
Arshiya 2017-10-27 94.45

-1.15%

113.65 26.10
ARSS Infra 2017-12-11 59.00

-3.2%

86.25 38.75
Artech Power 2017-11-13 5.63

-1.92%

63.00 3.23
Artefact 2017-12-14 49.85

1.94%

49.85 20.25
Artemis Global 2017-10-31 120.00

0%

159.15 10.00
Artson Engg 2017-10-24 86.65

4.59%

93.60 43.00
Aruna Hotels 2017-11-04 5.00

-3.47%

Arunjyoti Enter 2017-12-13 7.50

0%

13.95 5.53
Arvind 2017-11-08 426.20

-1.65%

461.95 321.60
Arvind Smart 2017-11-06 171.55

-2.06%

197.00 62.00
Aryaman Cap 2017-11-14 23.00

0%

24.50 17.50
Aryaman Fin Ser 2017-11-14 44.50

0%

46.70 18.90
Asahi Fibres 2017-11-10 2.94

0%

3.09 2.94
Asahi India 2017-11-08 368.30

0.1%

438.55 188.40
Asahi Songwon 2017-11-14 341.00

0.03%

368.00 191.50
Ashapura Intima 2017-12-09 520.70

1.78%

568.95 354.20
Ashapura Mine 2017-12-12 90.70

-0.66%

104.45 47.05
Ashari Agencies 2017-11-14 37.00

0%

39.65 13.12
Ashiana Agro 2017-11-08 2.75

0%

2.75 1.39
Ashiana Housing 2017-11-14 167.45

-1.3%

250.35 125.10
Ashiana Ispat 2017-11-14 27.90

2.95%

40.00 9.35
Ashika Credit 2017-10-23 28.80

0%

35.05 25.00
Ashima 2017-11-11 30.50

-1.93%

36.70 12.83
Ashirwad Steel 2017-10-24 16.25

0%

20.71 9.10
AshirwadCapital 2017-11-14 2.99

2.75%

5.80 2.20
Ashish Polyplas 2017-12-01 12.65

0%

19.90 8.16
Ashnoor Text 2017-12-09 25.90

1.97%

27.30 14.85
Ashok Alco-Chem 2017-12-13 121.75

0.83%

131.45 75.00
Ashok Leyland 2017-11-08 113.90

0.04%

133.00 73.60
Ashoka Buildcon 2017-11-10 238.40

-0.85%

268.50 136.55
Ashoka Refinery 2017-12-14 11.38

0%

13.94 11.38
Ashoka Refinery 2017-11-14 11.38

0%

13.94 11.38
Ashutosh Paper 2017-11-14 2.00

0%

5.59 1.84
Asia Capital 2017-11-03 15.80

0%

15.80 14.45
Asia Pack 2017-11-10 25.70

0%

29.20 13.12
Asian Fertilize 2017-12-06 1.15

0%

Asian Flora Ltd 2017-11-08 2.73

0%

0.00 0.00
Asian Food 2017-11-13 90.00

0%

Asian Granito 2017-11-22 509.80

-0.49%

532.35 203.50
Asian Hotel (E) 2017-11-07 265.00

-0.58%

299.95 180.00
Asian Hotel (W) 2017-12-07 278.90

0.36%

332.20 147.05
Asian Hotels 2017-11-06 142.10

-4.31%

153.85 97.05
Asian Oilfield 2017-12-08 217.80

-0.55%

249.60 67.50
Asian Paints 2017-10-24 1116.55

-0.17%

1261.25 850.10
Asian Petro 2017-11-14 3.58

0%

3.76 3.41
Asian Star 2017-11-10 1232.00

3.53%

1356.00 589.00
Asian Tea Expo 2017-11-16 17.50

0%

24.50 12.00
Asian Vegpro 2017-11-14 1.00

0%

ASIS Logistics 2017-11-20 4.10

0%

8.97 4.10
Asit C Mehta 2017-12-14 52.60

4.99%

61.55 13.80
ASL Industries 2017-11-13 34.50

0%

35.30 25.50
ASM Tech 2017-11-04 134.00

0.26%

148.00 95.10
Aspinwall 2017-11-02 428.40

-1.15%

470.00 164.20
Assam Company 2017-11-28 5.42

-1.63%

9.30 3.91
Assambrook 2017-11-13 15.65

-4.28%

Assoc Alcohol 2017-12-11 247.05

8.31%

260.00 92.50
Assoc Stone 2017-12-13 40.20

-4.17%

49.25 17.70
Astec Life 2017-10-25 532.20

1.25%

694.80 475.00
Astra Microwave 2017-10-30 110.25

-1.91%

149.40 101.05
Astral Poly Tec 2017-11-13 817.25

0.23%

852.00 390.00
AstraZeneca 2017-11-06 1120.45

-0.46%

1278.00 882.55
Asutosh Ent 2017-11-10 0.00

0%

Asya Infosoft 2017-12-14 54.00

9.42%

70.00 35.10
Atharv Ent 2017-11-14 1.58

-0.63%

3.30 1.28
Athena Constr 2017-11-14 55.65

1%

85.00 17.70
Athena Global 2017-12-11 25.00

0%

42.10 23.05
Atishay 2017-11-27 117.00

1.43%

150.00 48.00
Atlanta 2017-12-14 97.05

-1.97%

120.50 53.00
Atlanta Devcon 2017-11-24 0.91

0%

3.09 0.87
Atlanta Infra 2017-11-24 7.98

0%

15.19 3.98
Atlas Cycles 2017-11-29 196.55

-1.95%

347.00 135.00
Atlas Cycles 2017-12-14 196.55

-1.95%

347.00 135.00
Atlas Jewellery 2017-12-12 83.00

1.53%

92.00 46.10
ATN Int 2017-11-13 0.19

0%

0.54 0.19
Atul 2017-10-17 2541.00

-0.69%

2635.00 1929.90
Atul Auto 2017-12-02 426.95

-0.26%

511.90 389.85
ATV Projects 2017-10-16 10.10

3.38%

11.67 5.25
AU Small Financ 2017-10-27 700.65

-3.09%

736.00 358.00
Aunde India 2017-12-14 60.50

4.94%

84.05 38.00
AurangabadPaper 2017-11-13 1.64

0%

2.13 1.14
aurionPro Sol 2017-12-08 172.10

-1.54%

200.05 93.30
Auro Labs 2017-11-30 72.90

-4.95%

112.85 29.10
Aurobindo Pharm 2017-11-09 668.65

-1.27%

808.95 504.00
Auroma Coke Ltd 2017-12-14 7.80

0%

7.89 4.94
Aurum Soft 2017-11-08 2.03

0%

2.03 0.49
Ausom Enterp 2017-11-09 79.00

-0.75%

88.25 19.40
Austin Eng 2017-12-12 74.15

13.21%

78.60 47.25
Austral Coke 2017-11-13 0.49

0%

0.98 0.45
Authum Invest 2017-11-13 66.90

-0.15%

71.50 20.50
Auto Corp Goa 2017-10-30 1169.90

-1.06%

1297.90 540.00
Auto Pins(I) 2017-11-14 28.05

0%

Auto Stampings 2017-10-23 80.00

-2.91%

101.75 51.00
Autoline Ind 2017-12-09 107.50

-3.07%

123.00 47.60
Autolite India 2017-12-14 72.05

2.05%

110.60 45.40
Automobile Prod 2017-11-13 0.00

0%

Automotive Axle 2017-11-15 1394.95

-0.67%

1599.00 629.00
Autopal 2017-12-14 32.55

0%

51.05 13.77
Autopal 2017-11-14 32.55

0%

51.05 13.77
Autoriders Fin 2017-11-13 0.53

0%

1.65 0.53
Autoriders Intl 2017-11-14 40.15

4.97%

Avadh Sugar 2017-11-06 1023.70

-3.36%

1315.00 10.00
Avance Tech 2017-11-06 1.52

0%

3.20 1.52
Avance Tech 2017-11-14 1.52

0%

3.20 1.52
Avantel 2017-11-08 365.10

-0.49%

392.40 102.00
Avanti Feeds 2017-11-11 2519.95

-1.65%

3000.00 432.00
Avenue Supermar 2017-10-14 1108.50

-0.61%

1289.00 299.00
AVI Photochem 2017-11-14 22.20

0%

22.45 10.29
AVI Photochem 2017-11-21 22.20

0%

22.45 10.29
AVI Polymers 2017-12-13 9.19

0%

9.19 6.42
Aviva Ind 2017-11-09 15.45

0%

20.15 15.45
Avon Life 2017-12-14 14.25

0%

14.25 4.04
Avon Mercantile 2017-11-13 0.00

0%

Avonmore Cap 2017-12-08 30.40

-5.88%

36.95 9.69
Avonmore Cap 2017-11-14 30.40

-5.88%

36.95 9.69
AVT Natural 2017-11-07 54.25

14.33%

56.20 30.70
AVTIL Ent 2017-11-13 6.30

0%

Axel Polymers 2017-12-13 21.55

0%

21.55 8.12
Axis Bank 2017-10-17 534.95

-0.62%

565.40 447.80
Axis Rail India 2017-11-13 9.00

1185.71%

AXISCADES Engg 2017-12-12 169.80

-1.85%

205.00 107.50
Axon Finance 2017-12-09 1.57

0%

4.33 1.05
Ayepee Lamitube 2017-11-14 0.00

0%

AYM Syntex 2017-11-14 57.00

-5%

101.90 52.55
Ayoki Mercan 2017-11-14 18.00

1700%

Azure Exim Serv 2017-11-14 5.67

0%

5.67 2.28
B and A 2017-11-15 290.00

-2.32%

374.00 161.25
B C Power Contr 2017-11-14 104.10

0%

105.00 22.05
B J Duplex 2017-11-13 5.25

-1.87%

B Nanji Ent 2017-11-14 10.01

0%

16.53 8.17
B P Capital 2017-12-14 13.33

4.96%

22.95 9.00
B&A Packaging 2017-11-14 3.00

0%

3.15 3.00
B2B Software 2017-11-10 12.72

4.95%

15.20 6.86
Baba Arts 2017-11-16 2.98

2.76%

4.47 2.21
Bacil Pharma 2017-12-12 6.15

0%

10.50 5.06
Bafna Pharma 2017-11-10 26.25

1.74%

35.25 20.00
BAG Films 2017-11-13 7.77

5%

9.10 3.92
Bagadia Colour 2017-11-13 9.45

0%

14.88 6.70
Baid Leasing 2017-11-13 179.60

1.96%

185.00 64.20
Bajaj Auto 2017-10-17 3140.00

-0.9%

3371.50 2656.55
Bajaj Corp 2017-10-12 463.95

1.41%

520.00 340.00
Bajaj Electric 2017-11-09 466.70

-2.88%

503.10 217.45
Bajaj Finance 2017-10-16 1665.90

-1.93%

1989.00 827.00
Bajaj Finserv 2017-10-16 5091.00

-0.3%

5835.00 2541.00
Bajaj Global 2017-11-08 0.00

0%

Bajaj Healthcar 2017-11-13 347.00

4.94%

347.00 238.00
Bajaj Hind 2017-11-13 14.30

-2.39%

18.44 12.90
Bajaj Holdings 2017-10-17 2880.00

0.77%

3020.25 1787.35
Bajaj Steel 2017-12-08 218.20

1.44%

238.00 117.50
Bajrang Finance 2017-11-14 11.97

-0.25%

Bakelite Hylam 2017-11-06 3.65

17.74%

Bal Pharma 2017-12-11 95.65

-2.4%

117.00 85.05
Balaji Amines 2017-10-30 626.00

-4.75%

675.00 271.10
Balaji Galvanis 2017-12-14 0.00

0%

Balaji Telefilm 2017-11-10 153.50

-1.73%

203.00 73.85
Balasore Alloys 2017-12-14 83.10

-3.99%

99.90 33.15
Balgopal Commer 2017-11-14 10.00

0%

10.00 10.00
Balkrishna 2017-11-20 77.30

0.91%

104.40 67.00
Balkrishna Ind 2017-11-08 2448.00

1.03%

2473.20 905.00
Ballarpur Ind 2017-11-07 13.79

-1.71%

22.70 11.30
Balmer Invest 2017-11-13 458.15

-0.28%

485.00 325.00
Balmer Lawrie 2017-11-10 252.40

-1.79%

302.00 201.00
Balrampur Chini 2017-11-07 145.45

-2.09%

182.50 108.30
Balurghat Tech 2017-11-14 5.93

0%

5.93 2.10
Bambino Agro 2017-11-13 248.80

4.98%

310.95 161.00
BAMPSL Sec 2017-11-10 2.52

0%

3.13 2.00
Banaras Beads 2017-10-26 64.40

0.94%

102.45 37.50
Banas Finance 2017-11-13 4.95

0%

8.80 0.48
Banco Products 2017-11-14 245.40

-1.47%

264.00 178.00
Bang Overseas 2017-12-08 39.00

-1.27%

52.40 20.65
Bangalore Fort 2017-11-14 13.35

0%

14.00 8.46
Bank of Baroda 2017-11-14 163.80

-1.03%

206.60 133.60
Bank of India 2017-11-10 174.40

-2.76%

216.70 102.60
Bank of Mah 2017-11-10 25.60

-1.54%

40.70 24.50
Bannari A Spg 2017-11-14 319.00

-2.43%

356.00 295.00
Bannariamman 2017-11-13 2180.00

-1.9%

2625.00 1721.00
Bansal Roofing 2017-11-09 72.00

0%

99.48 29.95
Bansisons Tea 2017-11-14 1.05

-22.22%

Banswara Syntex 2017-12-12 136.00

-0.37%

261.00 121.05
Barak Vally Cem 2017-12-14 28.60

-1.55%

43.00 20.25
Baroda Extrusio 2017-11-11 0.31

0%

0.51 0.20
Baroda Rayon 2017-11-13 2.95

11.32%

Baron Infotech 2017-11-28 0.33

0%

0.51 0.31
Bartronics 2017-11-14 14.80

-0.67%

24.90 11.51
Basant Agro Tec 2017-11-10 7.92

-1.98%

11.99 6.10
BASF 2017-11-14 1995.00

0.09%

2075.00 988.50
Bata India 2017-11-14 719.90

0.29%

833.00 400.00
Batliboi 2017-10-31 29.90

-3.39%

43.90 19.00
Bayer CropScien 2017-11-07 3985.00

-0.42%

5050.00 3685.00
Bazel Internati 2017-11-14 10.00

0%

10.00 10.00
BCC Fuba 2017-12-13 15.75

0%

17.52 7.09
BCL Enterprises 2017-11-14 9.53

0%

14.50 9.08
BCL Industries 2017-11-14 137.20

0%

137.20 32.10
BDH Industries 2017-12-07 70.40

-2.29%

98.50 56.85
Beardsell 2017-12-14 63.25

-1.17%

440.00 48.55
Bedmutha Ind 2017-11-20 32.80

9.15%

50.00 17.90
Bedmutha Ind 2017-12-13 32.80

9.15%

50.00 17.90
Bee Electronic 2017-11-14 2.60

-4.76%

Bee-am Chemical 2017-11-27 11.21

0%

11.79 11.21
Beekay Niryat 2017-11-14 13.99

0%

20.15 10.68
Beekay Steel 2017-12-13 389.50

2.76%

450.00 111.00
Beeyu Overseas 2017-12-13 0.35

0%

1.20 0.28
Bella Casa 2017-12-08 226.00

-3.42%

240.00 32.60
Bella Casa 2017-11-14 226.00

-3.42%

240.00 32.60
Bemco Hydraulic 2017-12-13 151.90

0.13%

194.00 90.85
BEML 2017-11-10 1499.70

-3.97%

1947.45 770.15
Benares Hotels 2017-10-27 1100.00

-0.09%

1387.90 1048.00
Bengal & Assam 2017-10-24 2190.00

0.76%

2285.00 861.00
Bengal Steel 2017-11-14 10.00

0%

10.00 10.00
Bengal Tea 2017-12-02 62.00

0%

71.10 40.00
Bentley Commerc 2017-11-10 0.00

0%

Berger Paints 2017-11-02 249.00

-0.97%

285.75 187.40
Bervin Invest 2017-10-27 20.80

0%

20.80 18.05
Beryl Drugs 2017-11-04 10.26

0%

19.00 9.65
Beryl Securitie 2017-11-04 3.04

0%

9.00 2.90
Best Eastern 2017-11-14 69.00

0%

81.00 27.00
Best Steel 2017-10-12 97.30

-1.02%

134.00 57.20
Betex 2017-11-15 53.20

0%

73.40 44.75
BF Investment 2017-11-06 373.85

-1.72%

430.85 119.90
BF Utilities 2017-12-11 455.50

-1.48%

546.85 313.20
BFL Enterprises 2017-11-10 73.00

0%

74.00 21.50
BGIL Films 2017-12-13 3.59

0%

4.65 1.68
BGR Energy 2017-11-13 128.80

-1%

184.95 100.00
Bhageria Indu 2017-10-28 266.55

-1.46%

406.60 228.00
Bhagiradh Chem 2017-12-04 289.90

-0.03%

324.35 120.25
Bhagwandas Meta 2017-12-11 15.00

0%

17.65 7.39
Bhagwati Auto 2017-12-12 122.85

-6.58%

149.90 63.15
Bhagwati Gases 2017-12-14 0.53

0%

1.13 0.50
Bhagwati Gases 2017-11-14 0.53

0%

1.13 0.50
Bhagwati Oxygen 2017-12-11 36.40

4.9%

53.55 26.20
Bhagyanagar Ind 2017-12-01 48.90

-2.59%

57.90 17.00
Bhagyanagar Pro 2017-12-01 24.00

-1.03%

29.80 10.00
Bhagyashree Lea 2017-11-14 67.00

-4.96%

Bhakti Gems 2017-11-14 15.50

-13.41%

24.00 15.50
Bhandari Hosier 2017-11-14 3.90

-2.5%

6.08 1.72
Bhanderi Infra 2017-11-15 128.70

0%

132.50 127.00
Bhansali Eng 2017-10-13 167.60

-1.56%

199.90 21.30
Bharat Agri 2017-12-13 138.30

-0.93%

160.00 72.20
Bharat Bhushan 2017-11-08 22.05

2.32%

23.90 12.91
Bharat Bijlee 2017-11-24 1053.45

-0.71%

1498.70 727.75
Bharat Fin 2017-10-28 994.45

0.14%

1046.50 465.40
Bharat Forge 2017-11-08 688.00

-1.35%

749.00 422.05
Bharat Gears 2017-11-03 178.20

-3.44%

212.45 83.45
Bharat Immuno 2017-10-25 24.80

2.27%

38.40 17.50
Bharat Road Net 2017-11-02 196.25

0.26%

205.00 170.45
Bharat Seats 2017-11-06 237.00

2.31%

264.00 45.05
Bharat Texts 2017-11-11 5.50

0%

10.12 5.24
Bharat Wire Rop 2017-12-08 107.70

-2.14%

120.50 44.05
Bharatiya Glob 2017-12-14 5.67

-3.9%

22.13 4.56
Bharti Airtel 2017-10-31 516.95

-1.34%

548.50 289.25
Bharti Infratel 2017-10-30 357.70

0.66%

481.90 283.10
Bhartiya Inter 2017-12-07 523.00

-1.29%

698.80 447.10
Bhaskar Agroche 2017-12-14 3.65

19.67%

BHEL 2017-11-07 89.55

-2.24%

121.77 79.74
Bhilwara Tech 2017-11-07 19.35

5.45%

22.50 7.11
Bhilwara Tex-Fi 2017-11-13 33.85

0%

33.85 13.35
Bhor Wavelock 2017-11-14 37.95

0%

37.95 37.95
Bhoruka Alum 2017-11-14 0.59

0%

0.76 0.43
Bhushan 2017-11-14 63.80

-1.62%

102.80 38.00
Bigbloc Constru 2017-11-13 119.80

-0.99%

134.90 34.65
Bihar Sponge 2017-11-18 1.75

-2.23%

3.02 1.40
Bijlee Textiles 2017-10-26 65.50

4.97%

Bijoy Hans 2017-11-29 20.05

-7.82%

BIL Continental 2017-11-10 8.23

0%

8.45 3.79
Bil Energy 2017-11-14 1.61

4.55%

1.61 0.61
Bilcare 2017-11-14 62.35

-2.43%

83.95 44.00
Bilpower 2017-11-14 1.65

3.13%

1.68 0.88
Bimetal Bearing 2017-11-14 560.00

1.1%

583.00 349.00
Bimetal Bearing 2017-11-10 560.00

1.1%

583.00 349.00
Binani Ind 2017-10-16 93.65

-2.14%

104.40 67.05
Binayaka Tex 2017-12-14 464.55

0%

806.40 440.50
Bindal Exports 2017-11-14 22.55

0%

28.60 16.05
Binny 2017-12-14 250.95

-2.47%

374.80 72.00
Binny 2017-10-23 250.95

-2.47%

374.80 72.00
Binny Mills 2017-11-14 311.80

19.99%

405.00 158.15
Bio Green Paper 2017-11-14 1.66

0%

3.50 0.95
Biocon 2017-10-26 515.30

-0.87%

530.00 279.04
Biofil Chem 2017-11-14 16.50

-4.07%

25.70 6.35
Biopac India 2017-11-13 20.85

-2.34%

31.90 12.60
Birdhi Chand 2017-12-14 4.88

0%

54.90 4.88
Birla Cable 2017-11-14 64.15

1.83%

72.00 34.60
Birla Corp 2017-11-11 1106.00

0.24%

1228.75 608.90
Birla Cotsyn 2017-11-28 0.08

0%

0.11 0.05
Birla Precision 2017-11-27 7.11

-2.74%

7.99 3.18
Bisil Plast 2017-12-14 0.23

0%

0.44 0.21
BITS 2017-12-09 0.20

0%

0.47 0.19
BKM INDUSTRIES 2017-12-13 38.70

1.71%

50.15 11.17
BKV Industries 2017-12-13 1.55

0%

2.38 1.53
BL Kashyap 2017-12-14 57.80

-3.83%

71.95 19.70
Black Rose Ind 2017-12-11 38.50

-4.58%

44.50 21.00
BLB 2017-12-14 9.39

8.3%

9.53 4.41
Bliss GVS 2017-11-30 197.20

-0.98%

209.80 117.50
Bloom Dekor 2017-11-25 62.00

-0.88%

84.90 36.20
Bloom Ind 2017-11-15 4.67

0%

5.50 3.90
BLS Infotech 2017-10-30 0.22

10%

0.37 0.19
BLS Internation 2017-11-09 234.35

-3.18%

282.95 119.15
Blue Blends 2017-11-13 29.00

-0.34%

64.00 26.85
Blue Chip 2017-11-13 0.21

0%

0.51 0.21
Blue Chip Tex 2017-12-05 112.45

-1.83%

126.45 70.20
Blue Circle Ser 2017-11-14 38.00

0%

43.50 38.00
Blue Coast 2017-11-14 133.00

0%

151.80 113.00
Blue Dart 2017-10-17 4650.00

0.42%

5422.00 3830.65
Blue Pearl Texs 2017-12-14 16.30

0%

33.60 12.50
Blue Star 2017-10-31 790.00

-1.57%

828.00 439.95
Blueblood Vent. 2017-11-14 43.00

0%

45.50 40.00
Bluechip Stocks 2017-11-14 2.04

0%

2.68 1.90
BMB Music 2017-12-14 1.90

0%

1.90 0.94
BN Rathi Sec 2017-11-11 40.50

0%

45.95 21.20
BNK Capital 2017-10-16 114.40

-0.52%

137.95 38.70
BNR Udyog 2017-12-05 27.00

1.89%

62.40 24.30
Bobshell Electr 2017-12-14 1.21

-19.87%

Bodal Chemicals 2017-12-13 171.05

0.38%

193.60 107.90
Bodhtree Cons 2017-12-14 68.10

1.11%

87.95 22.50
Bombay Burmah 2017-11-09 1474.50

-0.16%

1735.35 452.80
Bombay Cycle 2017-11-13 1945.00

3.34%

1997.00 1316.00
Bombay Dyeing 2017-11-08 233.70

-0.47%

245.70 43.05
Bombay Oxygen 2017-12-14 5680.50

0%

6615.00 5187.00
Bombay Potterie 2017-11-10 2505.30

5%

Bombay Rayon 2017-11-14 219.10

0.99%

220.50 111.00
Bombay Wire Rop 2017-11-07 0.00

0%

Borax Morarji 2017-11-10 54.50

0%

67.95 36.15
Borosil Glass 2017-11-02 967.70

-0.88%

1048.00 541.87
Bosch 2017-11-10 19810.00

-0.58%

25245.20 18602.00
Boston Bio 2017-11-21 16.76

0%

23.20 9.17
Boston Teknowsy 2017-12-13 13.82

0%

15.64 10.00
Bothra Metals 2017-11-14 16.30

0%

41.40 12.80
BPCL 2017-11-10 504.85

1.01%

550.00 399.35
BPL 2017-12-07 94.70

-7.7%

108.70 48.65
Brady and Morri 2017-12-06 67.55

0%

96.20 55.60
Brahma Infra 2017-12-12 34.50

-5.99%

50.00 18.75
Brahma Infra 2017-10-16 34.50

-5.99%

50.00 18.75
Brawn Pharma 2017-11-10 62.50

-1.03%

95.60 45.00
Bridge Sec 2017-11-14 9.25

0%

11.25 4.55
Brigade Ent 2017-11-10 297.00

-0.49%

322.00 145.00
Bright Brothers 2017-12-07 118.00

1.33%

123.70 61.20
Brijlaxmi Lease 2017-11-14 0.20

0%

0.20 0.19
Brilliant Port 2017-11-14 6.50

0%

6.50 4.20
Britannia 2017-11-11 4802.00

-1.18%

4963.70 2839.90
Bronze Infra 2017-12-14 0.73

10.61%

3.42 0.55
Brooks Labs 2017-12-14 105.45

0.81%

162.00 99.95
BS Limited 2017-11-10 1.37

4.58%

4.60 1.10
BSE Limited 2017-11-03 903.70

-0.19%

1200.00 806.00
BSEL Infra 2017-11-13 4.58

-3.38%

7.92 3.11
BSL 2017-11-10 75.50

-2.89%

94.00 52.55
Budge Budge 2017-12-09 10.00

0%

10.00 10.00
Bullish Bonds A 2017-12-14 33.50

0%

44.00 24.35
Burnpur Cement 2017-11-14 11.30

4.34%

17.04 7.25
Butterfly 2017-11-07 472.00

-2.53%

572.00 157.00
BWL 2017-11-14 25.45

-4.86%

C & C Construct 2017-11-14 82.55

-1.96%

109.00 14.00
Cadila Health 2017-11-14 407.95

-1.68%

558.00 342.00
Calcom Vision 2017-11-04 9.83

0%

9.83 3.48
California Soft 2017-11-14 85.15

4.99%

90.45 5.50
Cals Refineries 2017-11-14 0.10

0%

0.29 0.09
Cambridge Tech 2017-12-07 73.60

1.1%

111.55 59.75
Camex 2017-12-14 30.00

-1.32%

35.40 23.05
Camlin Fine 2017-11-01 108.70

-1%

118.90 71.00
Camphor and All 2017-12-14 1114.25

-3.47%

1295.00 630.00
Camson Bio Tech 2017-12-12 18.90

-1.56%

35.15 15.00
Camson Seeds 2017-12-12 16.95

4.95%

25.70 8.86
Canara Bank 2017-10-27 354.90

-3.27%

463.40 250.17
Canopy 2017-11-13 12.50

25%

10.00 10.00
Cantabil Retail 2017-12-12 85.95

-6.68%

104.25 58.00
Capacite Infra 2017-11-09 398.55

0.53%

437.40 250.00
Capfin India 2017-11-14 2.07

0%

2.18 1.90
Capital First 2017-10-31 668.15

-0.99%

839.00 504.00
Capital Trade 2017-11-14 4.65

1.09%

53.90 3.71
Capital Trust 2017-11-14 513.00

-0.58%

569.80 355.00
Caplin Labs 2017-11-09 636.30

-0.68%

783.90 285.00
Capri Global 2017-11-06 117.40

0.21%

142.00 37.30
Capricorn 2017-11-14 8.55

4.91%

55.55 7.41
Caprihans 2017-11-10 115.00

0.17%

126.60 86.00
CaprolactumChem 2017-11-14 14.40

0%

18.90 11.02
Captain Pipes 2017-11-14 48.00

0%

120.00 46.00
Captain Poly 2017-12-12 147.00

-2.23%

190.00 96.00
Captain Technoc 2017-11-14 49.00

0%

53.00 42.05
Carborundum 2017-11-01 379.45

-0.34%

395.00 262.00
CARE 2017-11-15 1327.90

-1.8%

1800.00 1250.00
Career Point 2017-11-24 125.65

-3.16%

167.00 85.20
Carnation Ind 2017-11-14 42.00

-1.98%

78.00 36.80
Castex Tech 2017-11-27 5.17

0%

10.95 4.76
Castrol 2017-11-07 406.35

0.31%

453.80 353.15
Catvision 2017-11-14 41.00

-2.38%

55.90 15.80
CCCL 2017-12-12 8.30

-2.92%

10.38 3.50
CCL Internation 2017-11-14 14.70

0%

29.40 14.70
CCL Products 2017-11-02 308.65

-0.44%

371.80 229.20
Ceat 2017-11-14 1716.00

-1.01%

1948.00 1060.30
Ceejay Finance 2017-11-11 165.40

-0.99%

181.00 54.00
Ceenik Exports 2017-12-14 8.50

0%

10.65 5.72
Ceenik Exports 2017-11-14 8.50

0%

10.65 5.72
Ceeta Industrie 2017-12-14 13.20

0%

15.65 5.76
Ceinsys Tech 2017-12-14 172.00

0%

192.00 86.36
Celebrity Fash 2017-12-11 15.15

-5.61%

26.74 9.99
Celestial Bio 2017-12-14 20.35

2.26%

30.40 16.15
Cenlub 2017-12-09 72.00

-8.8%

82.05 32.80
Centennial Sutu 2017-11-14 70.15

-4.95%

100.00 50.20
Centerac Tech 2017-12-12 0.91

0%

2.00 0.87
Central Bank 2017-10-30 75.10

-2.72%

125.00 70.60
Central Prov Rl 2017-12-13 499.90

0%

500.00 279.20
Centron Ind 2017-12-12 0.55

0%

32.00 0.34
Centrum Capital 2017-12-11 73.30

-3.3%

90.70 25.00
Centum Electron 2017-12-06 640.00

2.2%

765.00 455.25
Century 2017-11-06 1325.30

-4.13%

1421.00 668.80
Century Enka 2017-11-07 329.00

-0.53%

454.00 256.30
Century Extr 2017-12-12 5.22

9.89%

9.70 3.90
Century Prot 2017-12-13 10.05

0%

15.75 9.56
CenturyPlyboard 2017-10-30 326.65

-1.86%

342.00 161.65
Cera Sanitary 2017-11-02 3645.15

0.49%

4300.00 1970.00
Cerebra Int 2017-11-30 39.40

-1.75%

61.25 15.75
CES Limited 2017-12-08 8.02

1.91%

CESC 2017-11-08 1013.80

0.91%

1079.70 555.45
CG Consumer 2017-10-26 257.85

-0.96%

292.05 137.10
CG Power 2017-11-09 85.40

-1.39%

97.30 57.95
CG-Vak Software 2017-12-13 27.70

4.92%

36.95 22.05
Chadha Paper 2017-12-14 35.00

0%

Chamak Holdings 2017-12-13 12.50

0%

12.50 10.00
Chaman Lal Seti 2017-11-14 160.80

-5.69%

180.00 55.55
Chambal Brewery 2017-11-14 5.56

3.54%

12.00 3.98
Chambal Fert 2017-10-24 142.65

-0.31%

157.10 58.75
Chandni Textile 2017-11-14 48.00

0%

60.70 9.03
Chandra Prabhu 2017-11-14 24.20

9.01%

27.70 16.50
Chankya Investm 2017-11-14 0.00

0%

Channel Nine 2017-11-11 22.70

0%

35.90 22.70
Charms Ind 2017-12-14 2.19

0%

5.27 2.00
Chartered Cap 2017-12-14 59.85

5%

100.05 40.35
Chartered Logis 2017-12-12 18.55

-3.89%

28.00 18.00
Chase Bright 2017-12-11 25.50

0%

CHD Chemicals 2017-11-14 9.50

0%

14.45 7.80
CHD Developers 2017-11-30 10.10

-3.9%

13.50 7.01
Chembond Chem 2017-12-02 225.00

-2.28%

277.00 179.70
Chemcrux Enterp 2017-11-14 31.80

-3.64%

42.40 21.60
Chemo-Pharma 2017-10-18 44.90

0%

45.00 15.50
Chemtech Ind 2017-11-14 18.05

-4.75%

26.90 12.05
Chennai Ferrous 2017-12-14 4.27

0%

7.00 3.04
Chennai Meenaks 2017-12-05 12.70

0%

17.41 10.60
Chennai Petro 2017-11-08 416.20

-0.22%

477.10 270.00
Cheviot Company 2017-11-28 1241.40

-1.15%

1417.90 789.90
Chhattisgarh 2017-11-13 8.13

0%

12.50 8.13
Chitradurga 2017-11-14 8.90

0%

12.16 5.42
CHL 2017-11-11 16.80

-3.45%

32.95 15.40
Choice Financia 2017-11-10 129.80

2.81%

132.55 41.50
Chokhani Intl 2017-12-01 0.50

-50%

Chokhani Sec 2017-11-10 50.40

5%

50.40 20.10
Choksi Imaging 2017-11-11 30.90

0.16%

36.30 23.20
Choksi Labs 2017-11-27 21.50

-1.15%

28.95 12.25
Cholamandalam 2017-10-31 1294.10

1.44%

1355.05 874.95
Chordia Food 2017-11-13 125.00

1.21%

170.95 91.00
Chowgule Steam 2017-10-06 16.90

4.32%

18.33 11.64
CHPL Industries 2017-12-14 18.10

0%

21.25 14.10
Chromatic India 2017-11-10 2.81

-0.71%

3.82 1.88
CIAN Agro Indus 2017-12-14 28.20

4.83%

28.20 12.50
CIFCO Finance 2017-12-14 2.25

12.5%

Cigniti Tech 2017-10-25 281.00

-0.12%

493.10 161.45
CIL Nova Petro 2017-12-11 41.55

-3.48%

56.40 20.60
CIL Securities 2017-11-09 31.65

2.1%

49.40 17.70
Cimmco 2017-11-09 113.85

-1.3%

138.40 58.20
Cindrella Fin 2017-11-14 2.75

0%

3.00 2.61
Cindrella Hotel 2017-11-14 18.30

0%

29.80 15.90
Cineline India 2017-12-07 87.20

-2.41%

104.90 58.00
Cinerad Comm 2017-10-25 4.00

0%

5.75 3.88
Cinevista 2017-11-10 15.00

-0.33%

25.30 5.80
Cipla 2017-11-07 578.15

-2.13%

663.00 504.15
Cistro Telelink 2017-12-13 0.20

0%

0.20 0.13
Citadel Realty 2017-11-08 77.40

-2.64%

81.90 25.00
Citi Port Fin 2017-11-14 8.77

4.9%

8.77 5.42
Citizen Info 2017-11-08 5.61

0%

6.99 4.03
Citizen Yarns 2017-11-14 0.38

0%

2.25 0.36
Citurgia Bioche 2017-11-13 158.20

0%

220.50 133.00
City Online 2017-11-13 4.03

4.95%

7.35 2.83
City Union Bank 2017-11-08 179.10

0.96%

182.62 115.76
Cityman 2017-11-10 4.50

0%

8.50 4.50
CJ Gelatine 2017-11-11 8.01

-3.96%

14.09 7.32
CL Educate 2017-11-21 292.10

-0.56%

502.00 281.20
Clariant Chem 2017-11-13 561.00

-0.8%

764.90 553.60
Claris Life 2017-11-14 348.05

-0.8%

430.10 231.00
Classic Elec 2017-12-14 15.50

-4.32%

Classic Filamen 2017-11-10 17.00

0%

17.00 10.00
Classic Global 2017-11-14 0.58

0%

5.30 0.32
Classic GlobeSe 2017-11-13 0.96

0%

1.30 0.96
Classic Leasing 2017-11-10 2.88

0%

3.02 2.50
Clio Infotech 2017-12-14 2.25

0%

2.31 0.78
CMI 2017-11-22 258.00

-1.62%

269.85 128.00
CMI FPE 2017-11-11 956.00

-2.5%

1166.00 384.00
CMS Infotech 2017-11-10 2.35

-3.29%

CNI Research 2017-11-14 3.47

3.89%

4.40 2.11
Coal India 2017-11-11 262.60

-0.25%

332.10 234.00
Coastal Corp 2017-11-10 64.55

0%

64.55 26.10
Coastal Roadway 2017-12-11 19.00

0%

34.55 19.00
Cochin Malabar 2017-12-01 44.00

0%

48.65 16.30
Cochin Minerals 2017-11-14 133.50

-1.37%

160.00 77.00
Cochin Shipyard 2017-11-10 544.80

-0.91%

598.90 432.00
Coffee Day 2017-11-09 273.00

-0.36%

290.00 190.50
Colgate 2017-10-16 1051.75

-1.61%

1175.50 892.80
Colinz Labs 2017-12-14 19.50

0%

21.85 13.50
Colinz Labs 2017-12-12 19.50

0%

21.85 13.50
Combat Drugs 2017-12-14 20.02

0%

20.02 6.51
Comfort 2017-12-12 1.19

6.25%

1.23 0.56
Comfort Comm 2017-11-13 15.70

0%

39.50 15.70
Comfort Fincap 2017-11-13 14.35

0.07%

14.91 13.65
Commercial Eng 2017-12-14 17.30

-2.7%

19.21 10.00
Commercial Syn 2017-11-08 46.50

-0.43%

63.90 41.00
Commex Tech 2017-12-12 0.46

0%

0.87 0.40
Competent Auto 2017-11-09 294.20

19.98%

294.20 147.50
Compuage Info 2017-11-13 45.60

-3.18%

63.95 21.35
Compucom Soft 2017-12-12 13.75

0.59%

19.39 10.56
Computer Point 2017-10-30 1.12

4.67%

2.25 0.75
Conart Engineer 2017-11-06 44.00

0.92%

64.90 29.00
Concord Drugs 2017-12-13 30.25

-0.33%

73.00 26.25
Concrete Credit 2017-11-13 9.13

0%

11.60 9.13
Confidence Fin 2017-12-12 0.54

1.89%

0.73 0.53
ConfidencePetro 2017-11-25 32.55

0.46%

34.40 6.51
Consecutive Inv 2017-11-14 49.99

0%

49.99 10.00
Consol Finvest 2017-11-14 34.85

-9.01%

Containerway 2017-12-14 12.50

0%

86.85 9.35
Contech Soft 2017-11-29 1.57

0%

2.35 1.33
Contil India 2017-11-04 7.31

4.88%

11.63 5.12
Continent Chem 2017-12-14 4.60

0%

5.07 4.18
Continent Chem 2017-11-13 4.60

0%

5.07 4.18
Continent Petro 2017-11-14 40.85

-5%

48.00 14.60
Continental Sec 2017-11-14 6.50

0%

7.18 6.49
ContinentContro 2017-12-13 4.58

0%

9.78 4.38
ContinentContro 2017-11-13 4.58

0%

9.78 4.38
Control Print 2017-11-11 498.00

-0.25%

527.95 225.00
Coral India Fin 2017-11-03 69.60

-1.21%

315.50 21.08
Coral Labs 2017-11-06 915.00

-0.88%

1190.00 548.00
Coral Newsprint 2017-10-28 3.77

-4.8%

Cords Cable Ind 2017-12-14 124.40

-0.48%

153.50 49.50
Coromandel Agro 2017-11-13 2.58

0%

6.04 6.04
Coromandel Engg 2017-10-26 56.00

-0.53%

64.00 34.10
Coromandel Int 2017-10-25 502.15

-2.35%

542.90 242.70
Corp Courier 2017-12-14 17.95

1.13%

19.60 8.00
Corporate Merch 2017-11-13 16.00

0%

16.00 10.00
Corporation Bk 2017-11-14 40.50

-1.7%

64.70 38.05
Cosboard Ind 2017-11-10 44.10

-1.67%

53.60 30.70
Cosco India 2017-12-13 299.00

2.05%

410.10 157.60
Cosmo Ferrites 2017-11-13 26.45

-4.86%

36.55 15.25
Cosmo Films 2017-11-10 350.90

0.19%

468.80 333.00
COSYN 2017-12-14 81.90

-0.18%

252.00 66.40
Country Club 2017-11-14 14.88

-1.85%

17.20 11.96
Country Condos 2017-11-14 4.12

4.83%

5.25 2.55
Coventry Coil 2017-12-13 3.39

0%

6.46 2.20
Cox & Kings 2017-11-14 251.15

-0.36%

305.50 170.00
Crane Infra 2017-11-15 7.45

4.93%

11.88 5.80
Cranes Software 2017-12-14 1.48

0%

1.84 0.84
Cranex 2017-11-14 15.48

4.59%

19.65 9.05
Cravatex 2017-11-30 452.00

-1.25%

538.25 172.25
Crazy Infotech 2017-11-14 0.19

0%

0.20 0.19
Creative Cast. 2017-12-14 143.85

0%

143.85 36.20
Creative Eye 2017-11-13 4.61

0%

5.65 3.06
Creative Merch 2017-12-14 35.50

0%

218.50 35.50
Creative Periph 2017-11-11 98.00

0%

146.00 75.00
Crescent Leasin 2017-11-14 99.90

0%

422.00 99.90
Cressanda Sol 2017-11-14 2.66

0%

3.00 2.66
Crest Ventures 2017-11-08 247.00

-1.89%

284.50 64.30
Crestchem 2017-10-16 13.70

0%

14.49 9.31
Crimson Metal 2017-12-14 6.79

0%

7.45 6.79
CRISIL 2017-10-17 1790.00

1.26%

2325.00 1752.45
Crown Lifters 2017-11-14 75.15

4.01%

122.80 72.25
Crown Tours 2017-12-14 9.52

-0.52%

48.20 8.20
CSL Fin 2017-11-13 698.00

-1.62%

785.00 150.00
Cubex Tubings 2017-12-14 29.25

-0.17%

43.90 10.70
Cubical Fin Ser 2017-11-09 1.20

0%

1.50 1.01
Cummins 2017-10-26 848.00

-0.26%

1096.20 789.55
Cupid 2017-11-08 270.10

1.14%

364.40 251.05
Cupid Trades 2017-11-14 16.30

0%

167.00 15.00
Cura Tech 2017-11-14 5.45

3.42%

17.31 3.46
Cybele Ind 2017-11-14 5.90

-4.68%

11.33 4.90
Cyber Media 2017-11-09 14.00

-0.71%

19.85 7.23
Cybermate Info 2017-12-08 3.62

2.84%

5.40 1.10
Cybertech 2017-11-20 72.80

2.75%

95.30 48.00
Cyient 2017-10-12 559.85

-1.72%

605.25 459.00
D & H India 2017-11-14 30.00

-1.32%

38.75 16.00
D-Link India 2017-11-02 123.40

-1.95%

154.00 78.25
Dabur India 2017-10-31 344.10

-1.09%

360.45 263.50
Dai-Ichi Karkar 2017-12-08 352.10

-1.23%

565.00 344.60
Daikaffil Chem 2017-11-08 63.50

-1.63%

85.00 53.00
Dalal Street 2017-11-14 101.70

0%

141.05 92.45
Dalmia Bharat 2017-11-07 3145.60

-0.98%

3348.95 1410.00
Dalmia Industri 2017-11-27 10.00

0%

10.00 10.00
Dalmia Sugar 2017-11-02 139.30

-2%

202.20 96.25
Damodar Ind 2017-11-11 125.75

-2.22%

146.80 67.80
Danlaw Tech 2017-10-31 72.75

0.76%

90.50 41.00
Darshan Orna 2017-11-14 123.00

7.42%

136.00 35.20
Database Fin 2017-10-10 38.25

-1.92%

Datamatics Glob 2017-11-30 127.40

-1.51%

164.85 71.00
Datasoft Appl 2017-12-11 0.54

-3.57%

1.24 0.54
Daulat Sec 2017-11-13 7.79

0%

8.39 4.66
Dazzel Confi 2017-11-21 0.19

0%

0.22 0.19
DB (Int) Stock 2017-11-24 8.95

0%

17.30 8.95
DB Corp 2017-10-31 346.50

-1.24%

395.20 346.35
DB Realty 2017-11-14 35.30

-1.26%

53.85 32.25
DCB Bank 2017-10-16 182.25

-2.57%

213.00 118.35
DCM 2017-12-13 109.30

1.16%

153.00 93.60
DCM Financial 2017-11-13 3.46

4.85%

8.55 1.91
DCM Shriram 2017-11-07 573.35

-1.66%

598.50 204.75
DCM Shriram Ind 2017-12-13 311.70

-3.62%

385.00 186.20
DCW 2017-11-13 39.50

-0.5%

55.35 29.90
De Nora India 2017-11-22 239.30

-0.95%

332.00 200.00
Deccan Bearings 2017-11-14 19.05

4.96%

19.05 10.02
Deccan Cements 2017-11-10 543.40

-2.09%

639.95 415.00
Deccan Gold 2017-12-12 36.25

-1.49%

55.00 32.70
Deccan Poly 2017-12-14 3.10

0%

3.84 2.53
Decillion Fin 2017-11-21 10.85

0%

20.25 10.85
Deco Mica 2017-12-13 18.00

0%

32.40 18.00
Decorous Invest 2017-11-14 14.96

0%

14.96 10.00
Dee-Kartavya 2017-12-14 90.10

0%

115.25 9.99
Deep Diamond 2017-11-15 13.50

0%

19.80 10.30
Deep Industries 2017-11-14 206.00

-2.55%

343.70 192.00
Deepak Fert 2017-11-02 384.65

-2.31%

499.80 165.00
Deepak Nitrite 2017-11-10 202.00

-0.71%

234.00 87.25
Deepak Spinners 2017-12-13 89.50

1.24%

114.00 76.10
Deepti Alloy 2017-11-17 25.20

0.2%

27.55 17.50
Delta Corp 2017-10-16 246.80

0.14%

291.35 97.55
Delta Ind. Reso 2017-12-14 8.60

-4.97%

61.00 8.60
Delta Leasing 2017-11-14 2.95

0%

4.88 2.31
Delta Magnets 2017-12-11 48.60

0%

52.25 32.55
Delton Cables 2017-12-11 26.75

-4.46%

29.95 17.20
Deltron 2017-11-11 14.11

0%

Den Networks 2017-11-09 104.35

-0.81%

113.10 65.00
Dena Bank 2017-11-10 24.40

-0.81%

50.00 24.05
Denis Chem Lab 2017-12-14 122.00

-1.85%

205.43 100.00
Desh Rakshak 2017-11-13 7.13

0%

8.40 6.18
Dev Information 2017-11-13 84.00

6.46%

84.00 42.00
Devhari Exports 2017-11-14 9.55

0%

11.94 3.75
Devine Impex 2017-11-14 3.89

-4.89%

10.45 3.89
Devinsu Trad 2017-12-11 8.60

0%

Devki Leasing 2017-11-14 1.32

0%

2.39 1.32
Dewan Housing 2017-10-16 577.80

-0.85%

677.85 231.80
DFM Foods 2017-11-09 1925.00

-2.98%

2141.00 1122.00
Dhabriya Poly 2017-12-11 142.60

-1.66%

196.00 85.00
Dhampur Sugar 2017-11-07 269.05

-0.2%

330.85 101.35
Dhampure Specia 2017-11-13 14.50

0%

23.80 13.00
Dhan Jeevan 2017-11-13 31.50

-1.56%

61.70 23.10
Dhanada Corp 2017-11-14 4.26

0%

5.60 3.00
Dhanalaxmi Cote 2017-11-17 18.00

0%

18.00 17.10
Dhanlaxmi Bank 2017-11-13 30.55

0%

44.70 26.00
Dhanlaxmi Fabri 2017-11-17 31.05

0%

47.75 26.75
Dhanleela 2017-12-11 33.35

0%

66.55 33.35
Dhanuka Agritec 2017-11-13 687.95

0.39%

940.00 631.15
Dhanvarsha Finv 2017-11-14 24.65

0%

25.70 10.00
Dharamsi Morarj 2017-11-10 110.60

-1.91%

148.00 77.50
Dharani Finance 2017-11-10 13.04

0%

13.04 4.56
Dharani Sugars 2017-11-13 29.35

-2%

43.40 20.80
Dhenu Buildcon 2017-12-14 2.89

0%

3.78 2.80
Dhoot Ind Fin 2017-11-08 57.50

-0.43%

69.00 35.00
DHP 2017-11-14 462.85

-1.26%

530.05 132.65
Dhruv Estates 2017-10-26 31.00

0%

39.15 22.00
Dhruv Wellness 2017-11-13 20.00

0%

21.50 10.00
Dhruva Capital 2017-11-09 7.10

0%

7.69 6.96
Dhunseri Invest 2017-11-13 338.20

-1.31%

442.00 154.00
Dhunseri Petro 2017-11-02 138.00

-6.38%

153.65 70.35
Dhunseri Tea 2017-12-13 336.55

-2.19%

373.45 255.05
Diamant Infra 2017-11-13 0.61

-4.69%

1.45 0.61
Diamines Chem 2017-11-09 93.70

-2.29%

109.65 46.05
Diamond Info 2017-12-04 1.25

0%

3.23 1.20
Diamond Power 2017-11-28 18.00

1.12%

50.50 15.85
Diana Tea 2017-11-10 25.85

-2.45%

33.20 17.00
DIC India 2017-10-27 587.25

19.99%

593.25 432.65
Digjam 2017-11-15 16.00

1.91%

22.50 10.40
Diksat Transwor 2017-11-14 68.00

-0.44%

68.30 41.55
DIL 2017-12-14 1540.00

2.56%

1730.00 590.00
Diligent Ind 2017-11-28 14.84

6.08%

30.00 11.20
Dilip Buildcon 2017-11-14 900.60

-0.83%

1009.10 190.00
Dion Global 2017-12-14 39.00

-1.27%

85.00 33.00
Disa India 2017-11-09 6000.00

0.02%

7000.00 4445.00
Dish TV 2017-12-05 79.85

-0.44%

110.95 68.00
Dishman Carboge 2017-11-09 293.50

-0.91%

349.70 10.00
Divine Ent 2017-11-13 1.30

-18.75%

Divinus Fabrics 2017-11-10 134.00

0%

465.00 120.50
Divis Labs 2017-10-31 1042.00

-1.76%

1192.00 533.10
Divya Jyoti Ind 2017-11-25 7.46

0%

8.95 5.52
Divyashakti 2017-11-08 101.50

1.6%

152.60 88.50
Dixon Technolog 2017-11-14 3274.85

-2.98%

3625.00 1766.00
DJS Stock 2017-12-14 0.97

0%

1.36 0.56
DLF 2017-11-10 227.75

-2.63%

242.20 109.40
Dolat Investmen 2017-10-27 7.25

0%

7.25 1.95
Dollar Ind 2017-12-05 465.25

-1.28%

2469.85 10.00
Dollex Ind 2017-11-14 3.40

-4.76%

5.13 2.21
Dolphin Medical 2017-11-13 1.09

-4.39%

2.22 0.88
Dolphin Offshor 2017-12-11 120.85

-5.66%

142.90 72.80
Donear Ind 2017-12-14 69.80

0.94%

89.65 48.85
DQ Entertain 2017-12-08 18.05

-4.75%

25.85 11.50
Dr Agarwals Eye 2017-11-22 679.00

-0.99%

757.75 273.15
Dr Lal PathLab 2017-11-09 885.25

0.76%

1278.55 717.65
Dr Reddys Labs 2017-10-31 2260.80

0.23%

3345.00 1901.65
DRA Consultants 2017-11-14 34.00

-0.44%

56.10 23.01
Dredging Corp 2017-11-10 647.25

-0.28%

787.90 364.35
DSJ Comm 2017-12-13 0.36

0%

0.90 0.31
Ducon Infratech 2017-12-12 41.95

-6.47%

82.45 27.25
Dugar Housing 2017-10-31 4.20

0%

4.20 4.00
Duke Offshore 2017-11-14 100.00

-4.53%

171.00 60.00
Duke Offshore 2017-12-14 100.00

-4.53%

171.00 60.00
Duncan Eng 2017-11-09 101.85

0%

140.80 67.00
Dune Mercantile 2017-11-14 3.96

0%

8.39 3.96
Duro Pack 2017-12-14 26.00

2.16%

26.70 13.40
Duro Pack 2017-12-06 26.00

2.16%

26.70 13.40
Dutron Polymers 2017-11-01 140.20

-1.27%

176.70 110.25
Dwarikesh Sugar 2017-11-11 56.40

-1.14%

80.50 22.10
Dwekam Industri 2017-11-14 9.62

0%

31.70 9.60
Dwitiya Trading 2017-11-24 255.75

0%

323.00 231.95
Dwitiya Trading 2017-12-13 255.75

0%

323.00 231.95
Dynacons Sys 2017-12-11 40.45

-4.71%

48.75 13.40
Dynamatic Tech 2017-11-14 1963.45

-2.32%

3275.00 1955.00
Dynamic Archist 2017-10-30 12.50

0%

12.50 10.00
Dynamic Ind 2017-12-14 103.00

-1.44%

117.60 46.15
Dynamic Micro 2017-12-14 9.75

0%

9.75 5.25
Dynamic Portfol 2017-11-14 1.47

5%

7.22 1.23
Dynavision 2017-12-01 64.05

0%

74.00 41.70
Dynemic Product 2017-11-13 188.20

-1.31%

201.00 95.00
E-Land Apparel 2017-12-08 17.20

-3.91%

29.50 13.50
East Buildtech 2017-12-01 6.66

0%

7.35 6.66
East Coast Stee 2017-12-14 66.80

0%

70.35 34.85
Eastern Gases 2017-11-14 21.55

-1.82%

87.45 21.55
Eastern Silk 2017-12-14 6.10

-4.98%

9.19 2.00
Eastern Sugar 2017-11-13 1.08

0%

1.21 0.55
Eastern Treads 2017-12-14 102.40

0%

153.95 82.00
ECE Industries 2017-12-14 140.00

0%

187.50 103.50
eClerx Services 2017-11-01 1340.00

-3.11%

1528.00 1141.65
Eco Friendly 2017-11-22 18.65

0%

26.30 18.65
Eco Recycling 2017-12-14 49.65

-1.97%

73.00 35.20
Ecoboard Inds 2017-11-14 5.00

-2.53%

7.14 3.42
Econo Trade 2017-12-11 5.40

0%

62.20 3.43
Ecoplast 2017-11-27 97.25

-1.27%

123.00 78.20
ECS Biztech 2017-10-31 12.05

0%

34.30 11.85
Edelweiss 2017-11-03 280.65

0.04%

309.40 90.25
Eduexel Info 2017-11-13 2.10

0%

5.89 1.27
Edynamics Sol 2017-11-08 4.89

-4.86%

15.45 4.89
Effingo Textile 2017-12-14 56.45

0%

110.25 56.45
Eicher Motors 2017-11-14 28763.15

0.53%

33483.95 21848.40
EID Parry 2017-11-08 352.80

-1.81%

386.40 231.15
EIH 2017-10-30 144.65

-0.62%

161.25 92.00
Eimco Elecon 2017-11-07 514.00

0.09%

700.00 342.60
Ekam Leasing 2017-11-13 4.15

0%

7.42 4.15
El Forge 2017-12-14 4.30

0%

8.35 3.78
Elango Ind 2017-11-01 5.00

0%

5.51 2.71
Elantas Beck 2017-10-30 2194.45

3%

2240.00 1670.00
Elcid Investmen 2017-11-02 3.63

0%

3.63 3.00
Eldeco Housing 2017-11-24 2199.00

-1.74%

2400.00 419.00
Elecon Eng 2017-11-08 89.20

-5.86%

97.70 45.00
Electrosteel 2017-11-08 32.85

-1.65%

40.60 23.50
Electrosteel St 2017-11-14 5.85

-2.66%

7.20 2.80
Electrotherm 2017-12-11 142.15

-1.83%

308.80 138.05
Elegant Flori 2017-11-13 4.66

0%

6.56 4.30
Elegant Marble 2017-11-28 200.50

1.98%

208.70 107.00
Elgi Equipments 2017-11-14 264.95

0.44%

274.35 160.25
Elixir Cap 2017-11-09 39.40

-1.5%

48.85 31.40
Elnet Tech 2017-12-08 189.10

-2.93%

201.00 85.60
Elpro Int 2017-12-14 51.00

2%

57.45 20.35
Elque Polyester 2017-11-13 10.20

-7.69%

Eltrol 2017-12-15 0.26

0%

0.37 0.20
EMA India 2017-11-11 25.40

0%

25.40 18.50
Emami 2017-10-25 1260.00

-0.49%

1335.00 983.65
Emami Infra 2017-12-13 284.00

-1.08%

315.00 55.45
Emami Paper 2017-10-26 186.00

-0.16%

203.00 95.00
Emco 2017-11-13 18.60

0.27%

33.55 16.85
Emed.com Techno 2017-11-15 7.26

0%

17.79 7.26
Emerald Leasing 2017-11-14 37.90

0%

50.00 36.10
Emgee Cables 2017-11-06 17.50

-3.58%

24.00 8.58
Emkay Global 2017-11-13 224.00

-0.31%

320.70 54.00
Emkay Taps 2017-11-13 615.00

0%

747.00 350.00
Emmbi Ind 2017-11-14 218.55

-1.11%

264.10 115.15
Emmessar Biotec 2017-11-01 28.60

-4.67%

36.35 16.95
Emmsons Intl 2017-12-14 3.93

0%

11.00 3.72
Empee Distiller 2017-12-14 48.65

-0.41%

63.90 35.25
Empee Sugars 2017-12-14 4.15

-2.12%

8.41 3.72
Empire Ind 2017-10-31 2047.00

1.55%

2480.00 1552.00
Empower India 2017-11-14 0.49

0%

0.51 0.45
Enbee Trade 2017-11-14 87.25

0%

101.00 53.30
Encash Ent 2017-11-14 25.85

0%

40.55 25.85
Encore Software 2017-11-14 7.10

0%

7.99 3.66
Endurance Techn 2017-11-09 1221.35

-1.33%

1338.30 518.25
Energy Dev 2017-12-13 26.95

-2%

170.00 14.35
EngineersInd 2017-10-25 186.20

-2.21%

203.90 127.45
Enkei Wheels 2017-10-31 367.00

-2.03%

464.00 158.00
Ennore Coke 2017-12-13 3.52

-4.86%

9.27 2.35
Ent Network Ind 2017-11-01 739.60

-0.39%

1008.00 702.95
Enterprise Intl 2017-11-09 8.13

0%

13.10 5.17
Envair Electro 2017-11-11 17.70

0%

40.35 15.45
Eon Electric 2017-12-02 113.00

-3.67%

140.40 48.00
EPC Industrie 2017-11-03 166.50

-0.8%

215.00 129.95
EPIC Energy 2017-11-14 9.29

0%

14.76 6.20
Epsom Prop 2017-11-14 4.75

0%

9.00 4.52
Equitas Holding 2017-10-26 136.55

-1.87%

188.05 135.25
Era Buildsys 2017-11-14 9.19

0%

11.08 6.40
Era Infra Eng 2017-11-14 1.43

0%

4.67 1.40
Eris Life 2017-11-18 781.95

-1.51%

830.95 510.50
Eros Intl 2017-11-14 198.00

-2.27%

308.40 158.40
ERP Soft System 2017-12-12 69.50

0%

74.00 69.50
Esaar (India) 2017-11-14 4.13

-1.9%

8.60 4.13
Esab India 2017-11-09 810.45

0.3%

1075.00 551.00
Escorp Asset Ma 2017-11-14 16.55

8.17%

16.55 15.05
Escorts 2017-10-31 668.65

-0.84%

788.00 270.00
Escorts Finance 2017-11-07 4.86

0%

12.83 4.24
Esha Media 2017-11-14 8.20

0%

8.70 4.50
Eskay Knit 2017-11-10 0.25

0%

0.40 0.21
ESS DEE 2017-11-14 56.10

-5%

68.55 28.00
Essar Sec 2017-12-04 11.60

-4.92%

31.90 11.60
Essar Shipping 2017-11-14 25.95

-2.81%

35.20 23.15
Essel Propack 2017-11-07 272.45

-0.69%

317.00 216.40
Esteem Bio 2017-11-23 27.15

-1.99%

39.80 27.15
Ester Ind 2017-12-12 36.60

-2.27%

55.00 30.00
ETT 2017-12-14 20.75

0%

20.75 15.00
Eureka Ind 2017-11-10 2.90

0%

2.90 2.90
Euro Ceramics 2017-12-13 7.69

1.59%

15.08 5.89
Euro Leder 2017-11-11 25.95

-4.95%

29.45 9.50
EuroMult 2017-12-11 2.69

4.67%

3.93 1.23
Eurotex 2017-12-09 33.95

-9.71%

51.00 25.30
Eveready Ind 2017-11-10 420.30

-2.57%

454.75 190.00
Everest Ind 2017-10-25 525.20

0.13%

583.75 182.00
Everest Kanto 2017-12-13 67.55

-6.12%

77.75 27.60
Everest Market 2017-11-01 7.18

0%

7.55 4.32
Everest Organic 2017-11-14 137.00

0.04%

168.75 44.45
Evergreen Tex 2017-12-14 11.88

0%

11.88 11.88
Everlon Synth 2017-12-05 16.85

0%

26.40 12.70
Excel 2017-11-24 620.10

-1.24%

699.00 325.00
Excel Crop Care 2017-11-02 1991.00

-0.45%

2120.00 1600.00
Excel Realty 2017-11-30 103.00

0.83%

135.90 32.25
Exdon Trading 2017-11-15 270.40

0%

381.45 14.35
Exide Ind 2017-10-25 204.55

0.02%

249.70 185.00
ExplicitFinance 2017-11-14 2.50

0%

5.59 2.37
Expo Gas Cont 2017-11-14 8.57

-2.61%

14.29 7.51
Extol Comm 2017-11-14 35.95

0%

9.00 1.90
F Mec Intl. 2017-11-13 3.05

0%

10.00 3.05
Facor Alloys 2017-11-14 3.09

-4.92%

6.24 1.28
Fairchem Spec 2017-11-14 447.90

2.25%

595.00 380.00
Fairdeal Fila 2017-12-09 39.30

-3.91%

54.90 26.75
Farry Ind 2017-11-13 5.60

0%

6.03 3.58
Faze Three Exp 2017-12-11 95.00

0.05%

157.65 45.00
FCS Software 2017-11-14 0.21

0%

0.39 0.21
FDC 2017-11-10 210.55

-0.19%

233.45 164.00
Fedders Elec 2017-11-14 75.20

1.28%

96.25 57.20
Federal Bank 2017-10-16 105.10

-1.55%

127.75 61.85
Federal-Mogul 2017-12-08 510.00

-1.03%

650.80 460.05
Fenoplast 2017-12-14 54.10

4.95%

88.55 37.50
Ferro Alloys 2017-11-20 12.50

-4.94%

25.19 6.11
Fert and Chem 2017-11-17 47.40

-3.66%

63.65 21.50
Fervent Synergi 2017-11-09 20.40

1.24%

35.30 17.25
FGP 2017-11-07 1.53

-0.65%

3.01 1.36
Fiberweb India 2017-11-25 313.00

-1.73%

389.00 123.00
Fiberweb India 2017-11-09 313.00

-1.73%

389.00 123.00
Ficom Industrie 2017-11-09 41.90

0%

53.65 24.80
FIEM Ind 2017-12-04 944.85

0.38%

1254.00 841.10
Filatex Fashion 2017-11-14 3.42

4.59%

8.88 3.08
Filatex India 2017-11-07 216.10

-1.46%

237.50 64.00
Filmcity Media 2017-11-14 0.81

0%

0.92 0.50
Filtra Consult 2017-11-13 22.55

0.45%

27.40 15.25
Filtron Enginee 2017-12-12 7.00

0%

10.50 6.65
Fineotex Chem 2017-12-12 41.85

-5.42%

48.40 23.50
Finkurve Fin 2017-11-13 40.00

0%

48.40 18.05
Finolex Cables 2017-11-07 669.70

-2.75%

721.00 431.80
Finolex Ind 2017-11-10 646.25

-0.04%

752.80 410.90
First Custodian 2017-11-15 27.90

0%

29.70 10.02
First Financial 2017-11-29 21.40

0%

24.50 7.10
First Winner 2017-11-13 2.09

0%

3.82 1.59
Firstobject Tec 2017-11-14 15.25

-1.61%

20.10 8.70
Firstsource Sol 2017-11-01 39.00

1.43%

49.30 30.40
Fischer Inorg 2017-12-12 1.64

0%

2.01 1.57
Five X Tradecom 2017-12-08 0.92

2.22%

1.05 0.55
Flag Finin 2017-11-07 7.30

0%

9.39 3.49
Flex Foods 2017-11-10 120.00

-0.91%

141.50 88.00
Flexituff Intl 2017-12-09 84.60

5.95%

220.00 73.00
Flora Corporati 2017-12-14 7.35

0%

19.10 6.00
Flora Textiles 2017-10-31 7.10

-1.66%

8.15 7.00
Florence Invest 2017-10-31 1870.00

-0.53%

2060.00 512.50
Fluidomat 2017-11-25 190.00

-1.07%

237.95 160.00
Focus Ind 2017-11-13 3.07

0%

4.20 1.46
Fomento Resorts 2017-12-09 137.00

-1.44%

180.00 108.15
Foods and Inns 2017-12-11 1250.00

-4.14%

1450.00 800.00
Forbes Gokak 2017-11-08 2680.55

2.52%

2793.90 1390.00
Force Motors 2017-11-09 3126.45

-0.28%

4810.00 3090.00
Fortis Health 2017-11-14 130.55

1.91%

230.90 123.40
Fortis Malar 2017-11-06 57.15

0.62%

91.95 55.50
Fortune Fin Ser 2017-12-07 267.00

-1.31%

394.00 255.00
Fortune Fin Ser 2017-11-25 267.00

-1.31%

394.00 255.00
Fortune Intl 2017-12-15 20.95

0%

30.00 20.95
Fortune Intl 2017-11-14 20.95

0%

30.00 20.95
Foseco India 2017-11-11 1470.00

-2.02%

1593.90 1282.00
Foundry Fuel 2017-11-14 4.40

0%

5.63 3.00
Fourth Dimensio 2017-11-14 98.00

1.61%

205.00 38.10
Fourth Gen Info 2017-11-13 1.75

0%

4.48 1.60
Franklin Ind 2017-11-14 11.90

-3.25%

27.25 10.00
Franklin Leasin 2017-11-14 29.55

1.9%

29.60 16.25
Fraser and Comp 2017-11-13 9.10

0%

29.10 8.50
Fredun Pharmace 2017-11-13 104.30

0%

104.30 42.25
Freshtrop Fruit 2017-12-14 193.80

1.12%

218.00 70.00
Frontier Cap 2017-11-14 3.72

0%

3.72 3.72
Frontier Info 2017-11-14 1.58

4.64%

1.70 0.40
Frontier Spring 2017-11-13 199.90

-1.94%

236.95 30.00
Frontline Sec 2017-11-10 59.65

0.08%

63.00 22.60
Frontline Sol 2017-11-14 7.41

0%

8.59 6.00
Frontline Trans 2017-11-13 12.00

0%

32.00 11.64
Fruition Vent 2017-11-13 13.62

0%

18.15 10.85
Funny Software 2017-11-13 9.55

0%

14.69 4.95
Funworld Tour 2017-11-14 4.09

4.87%

Future Consumer 2017-11-08 63.70

-2.3%

69.80 18.70
Future Ent 2017-11-13 50.20

0.2%

62.05 14.90
Future Life 2017-11-01 344.70

1.23%

410.55 116.75
Future Market 2017-11-08 147.80

3.61%

200.55 28.75
Future Retail 2017-11-07 521.20

-1.11%

660.00 116.10
Futuristic Sec 2017-11-14 11.00

0%

11.57 10.00
Futuristic Sol 2017-11-14 27.15

0.56%

59.35 24.90
G G Engineering 2017-11-06 46.00

3.95%

49.65 17.35
G-Tech Info 2017-12-13 1.98

0%

3.82 1.98
G.D. Trading 2017-11-14 0.00

0%

Gabriel India 2017-11-10 191.00

0.98%

222.70 110.00
Gaekwar Mills 2017-11-14 66.85

4.95%

Gagan Gases 2017-11-07 6.55

0%

7.54 4.20
Gagan Polycot 2017-11-13 3.45

0%

4.51 1.76
GAIL 2017-11-14 491.50

-0.09%

502.55 300.98
Gajanan Sec 2017-12-14 10.26

0%

24.95 10.26
Gajra Bevel Gea 2017-11-14 2.52

0%

4.10 1.90
Gala Print City 2017-11-14 158.70

-0.47%

193.33 62.29
Galada Finance 2017-11-11 20.35

0%

24.70 12.85
Galada Telecom 2017-12-14 7.70

0%

12.97 6.55
Galaxy Agrico 2017-11-13 32.00

0%

33.95 17.65
Galaxy Bearings 2017-12-08 30.05

0%

30.05 7.56
Galaxy Commerci 2017-11-14 10.00

0%

10.00 10.00
Galaxy Con 2017-11-13 2.05

-48.75%

Galaxy Ent 2017-11-08 19.65

0%

26.90 11.90
Gallantt Ispat 2017-12-14 173.55

0%

538.00 173.55
Gallantt Metal 2017-12-14 33.95

0%

50.80 33.95
Gallops Ent 2017-11-13 6.53

-4.95%

Gammon India 2017-11-20 6.14

0.82%

14.10 5.13
Gammon Infra 2017-11-13 2.94

-0.68%

5.41 2.66
Gandhi Spl Tube 2017-11-08 347.10

-1%

373.90 280.00
Ganesh Benzo 2017-10-17 93.80

-4.09%

108.35 34.45
Ganesh Forgings 2017-11-14 1.13

0%

2.59 0.94
Ganesh Holdings 2017-11-15 0.00

0%

Ganesh Housing 2017-11-14 128.10

-2.21%

157.40 58.30
Ganesha Ecosph 2017-11-09 390.00

0.65%

425.00 162.60
Ganga Papers 2017-12-04 41.25

0%

41.25 9.53
Ganga Pharma 2017-11-09 7.00

0%

9.47 5.83
Ganges Securiti 2017-11-06 113.80

-0.18%

127.75 10.00
Gangotri Cement 2017-12-14 1.00

0%

Gangotri Textil 2017-11-14 1.15

0%

1.27 0.76
Ganon Trading 2017-12-14 3.15

0%

3.15 1.88
Garbi Finvest 2017-11-13 21.60

0%

23.70 20.60
Garden Silk 2017-11-21 36.60

-1.74%

40.90 27.00
Garg Furnace 2017-11-15 10.22

0%

15.12 8.30
Garnet Construc 2017-12-14 44.95

-3.44%

49.60 11.70
Garnet Intl 2017-11-14 800.00

-0.16%

896.00 274.00
Garodia Chemica 2017-12-12 7.64

-4.98%

30.45 7.64
Garuda Clays 2017-11-13 40.95

0%

40.95 24.60
Garware Marine 2017-11-14 5.96

0%

13.23 5.70
Garware Poly 2017-11-10 203.05

-3.03%

265.90 112.00
Garware Synth 2017-11-08 7.99

0%

10.00 6.01
Garware Wall 2017-11-22 912.35

-0.7%

994.40 489.00
Gateway Distri 2017-11-09 238.10

-0.69%

292.00 210.90
Gati 2017-11-16 132.40

-0.82%

148.50 101.60
Gaurav Mercant 2017-11-14 35.85

0%

35.85 11.15
Gautam Exim 2017-11-14 46.00

0%

51.35 34.00
Gayatri Bio 2017-12-13 8.61

0%

23.40 5.70
Gayatri Project 2017-11-14 208.00

-0.55%

220.65 128.00
Gayatri Sugars 2017-11-10 10.30

-0.48%

13.68 6.91
Gayatri Tissue 2017-11-14 54.05

4.95%

Gccl Constr 2017-11-08 3.00

-18.92%

GCCL Infrastruc 2017-11-08 0.00

0%

GCM Capital 2017-12-14 2.80

0.36%

10.90 1.65
GCM Commodity 2017-12-13 3.77

0%

4.95 1.95
GCM Securities 2017-12-13 14.65

0%

17.45 14.65
GDL Leasing 2017-11-13 7.57

4.99%

GE Power India 2017-11-01 679.00

1.58%

746.50 440.50
GE Shipping 2017-11-10 387.00

-0.27%

477.00 344.00
GE T&D India 2017-11-02 406.90

1.74%

460.00 277.05
GEE 2017-12-14 53.00

0.86%

69.60 35.50
GeeCee Ventures 2017-10-26 158.00

-1.03%

193.80 106.75
Geefcee Fin 2017-10-31 13.50

0%

24.55 13.00
Geep Industrial 2017-12-05 497.60

0%

497.60 100.20
Geetanjali Cred 2017-11-14 1.38

-4.83%

7.82 1.33
Gem Spinners 2017-10-23 2.60

0%

2.62 2.28
Gemini Comm 2017-11-15 1.01

0%

2.50 1.01
Gemstone Inv 2017-11-14 0.75

0%

0.82 0.32
Genera Agri 2017-11-14 9.10

0%

9.41 3.30
General Insuran 2017-11-13 786.00

-0.63%

912.00 785.00
Generic Eng 2017-11-14 153.50

-0.29%

161.00 45.00
Genesys Int 2017-11-21 322.10

-1.23%

390.00 82.70
Gennex Labs 2017-12-14 5.56

2.02%

7.89 3.30
Genomic Valley 2017-11-13 10.00

0%

10.00 10.00
Genus Paper 2017-11-29 12.68

-3.06%

13.50 4.16
Genus Power 2017-11-11 72.30

1.26%

75.65 32.70
Geojit Fin 2017-10-25 115.35

-0.82%

147.00 34.10
GG Auto Gears 2017-11-09 4.90

3.81%

GG Dandekar 2017-11-20 82.00

0%

96.00 50.00
GI Engineering 2017-11-21 3.63

0%

6.50 3.01
GIC Housing Fin 2017-10-26 408.50

-0.11%

623.20 259.15
Gilada Finance 2017-11-10 36.80

-0.27%

62.70 11.00
Gillanders Arbu 2017-12-09 84.60

-1.23%

101.50 58.15
Gillette India 2017-11-13 6771.45

-2.71%

7196.90 4025.00
Gini Silk Mills 2017-12-11 342.20

-4.65%

505.00 228.85
Ginni Filaments 2017-12-07 38.95

-4.53%

65.30 19.90
Girdhari Sugar 2017-12-13 12.55

0%

15.50 8.11
Gita Renewable 2017-12-14 8.25

3%

18.95 7.89
Gitanjali Gems 2017-11-14 72.15

-4.18%

104.80 48.70
GK Consultants 2017-11-13 4.49

0%

8.39 2.53
GKB Ophthalmics 2017-12-11 122.00

-1.61%

183.90 100.55
GKW 2017-10-24 6.15

0.33%

Glance Fin 2017-11-14 40.80

-0.24%

41.25 16.55
GlaxoSmith Con 2017-11-07 6228.15

-0.52%

6299.95 4650.00
GlaxoSmithKline 2017-10-25 2419.20

-0.97%

2795.00 2309.05
Glenmark 2017-11-02 532.05

-1.48%

973.10 529.15
Glittke Granite 2017-12-13 2.50

0%

3.75 1.52
Global Cap Mkts 2017-11-14 5.58

-0.89%

9.21 2.82
Global Educatio 2017-10-23 215.00

-2.27%

347.50 150.00
Global Infra 2017-11-14 105.55

-0.33%

108.00 88.20
Global Land 2017-11-13 1.70

0%

1.70 1.70
Global Offshore 2017-11-14 33.55

-2.75%

131.40 30.00
Global Vectra 2017-12-08 165.45

-1.87%

203.45 73.00
Globalspace Tec 2017-11-10 65.00

0%

67.95 59.80
Globe Commercia 2017-11-14 26.50

0%

27.55 10.00
Globe Industria 2017-12-14 10.00

0%

10.00 10.00
Globus Constr 2017-11-13 18.97

4.92%

24.15 12.05
Globus Corp 2017-12-12 0.08

0%

0.32 0.08
Globus Spirits 2017-11-10 134.40

5%

144.50 63.90
Gloster 2017-11-28 615.05

0.16%

688.00 420.00
GM Breweries 2017-10-10 886.85

9.51%

924.80 389.00
GMM Pfaudler 2017-11-09 657.25

-1.6%

700.00 432.00
GMR Infra 2017-11-14 17.05

-0.58%

22.10 10.90
GNA Axles 2017-10-13 374.40

-2.75%

421.20 171.10
GNFC 2017-11-08 445.30

-2.35%

548.50 185.00
GOCL Corp 2017-12-04 515.00

-0.93%

592.95 223.00
Godavari Drugs 2017-11-10 35.35

-1.67%

50.70 30.00
Godawari Power 2017-11-11 193.30

4.4%

214.85 54.00
Godfrey Phillip 2017-11-11 975.65

-1.08%

1375.80 823.15
Godrej Agrovet 2017-11-03 550.05

-0.2%

629.85 524.00
Godrej Consumer 2017-11-01 994.00

-1.57%

1083.65 725.03
Godrej Ind 2017-11-14 584.45

-0.78%

699.70 370.45
Godrej Prop 2017-11-03 702.80

-1.26%

747.00 305.50
Goenka Business 2017-11-14 79.35

0%

122.05 79.35
Goenka Diamond 2017-12-14 0.26

0%

0.85 0.24
Gogia Capital 2017-10-27 26.50

0%

33.00 25.00
Gokak Textiles 2017-11-13 39.00

-2.5%

54.20 32.25
Gokaldas Export 2017-10-30 114.20

3.44%

139.20 51.00
Gokul Agro 2017-11-13 24.75

1.85%

35.10 16.25
Gokul Refoils 2017-11-27 21.20

-4.72%

34.00 13.00
Golconda Engine 2017-11-10 0.00

0%

Gold Coin Healt 2017-11-14 10.93

0%

20.45 9.06
Gold Line 2017-11-09 16.40

0%

23.35 14.70
Gold Rock Inves 2017-11-14 8.66

4.97%

Goldcrest Fin 2017-11-13 75.90

0%

84.45 27.15
Golden Capital 2017-11-14 30.65

2.34%

45.00 26.20
Golden Carpe 2017-11-10 5.43

0%

7.35 3.17
Golden Crest Ed 2017-12-14 15.17

0%

15.17 10.00
Golden Goenka 2017-11-14 11.27

-3.34%

13.70 3.35
Golden Legend 2017-11-13 109.80

0%

356.00 109.80
Golden Tobacco 2017-11-15 55.10

0%

86.05 48.00
Goldiam Inter 2017-11-25 84.15

-2.15%

99.30 61.30
Goldstone Infra 2017-12-12 186.75

-4.55%

233.90 22.80
Goldstone Tech 2017-12-13 9.30

-2.11%

18.55 6.58
Golechha Global 2017-11-13 6.82

4.92%

12.81 5.16
Golkonda Alum 2017-12-14 3.24

0%

4.76 2.09
Golkunda Diamon 2017-11-14 18.00

-0.28%

26.40 15.85
Gontermann 2017-12-14 9.27

4.98%

10.00 6.00
Good Luck 2017-12-14 81.90

-0.3%

105.45 71.90
Goodricke Group 2017-11-10 446.50

-1.15%

545.00 176.00
Goodyear 2017-11-13 869.80

0.08%

944.65 631.60
Gopal Iron 2017-12-14 6.18

0%

17.30 6.18
Gopala Poly 2017-11-14 156.15

6.95%

157.00 31.80
Gorani Ind 2017-11-06 16.60

0%

16.75 8.84
Gothi Plascon 2017-10-30 10.50

0%

15.39 6.90
Govind Poy Oxyg 2017-12-09 0.00

0%

Govind Rubber 2017-12-14 21.55

-8.49%

40.20 17.10
Gowra Leasing 2017-11-14 25.70

-0.19%

28.40 13.50
Goyal Associate 2017-11-14 0.68

4.62%

GP Petroleums 2017-11-14 82.60

4.23%

103.60 67.80
GPT Infra 2017-12-04 184.00

0.25%

228.70 101.30
Grand Foundry 2017-11-14 0.85

-22.73%

Grandeur Prod 2017-12-14 48.80

0%

48.80 12.50
Grandma Trading 2017-12-14 6.35

0%

18.00 6.35
Granules India 2017-11-09 128.25

-2.1%

157.00 97.80
Graphite India 2017-10-23 631.70

-3.34%

683.10 71.20
Grasim 2017-11-14 1115.60

-0.09%

1331.75 821.35
Gratex Ind 2017-11-07 14.24

4.94%

14.29 8.15
Grauer and Weil 2017-11-13 69.70

-1.13%

79.70 29.50
Graviss Hosp 2017-11-30 23.70

-4.82%

25.95 15.75
Gravita India 2017-11-20 149.40

-1.97%

171.90 31.65
Gravity India 2017-11-14 3.24

0%

5.00 2.40
Greaves Cotton 2017-11-01 117.75

-1.13%

178.00 117.35
Green Fire Agri 2017-11-14 0.59

0%

3.11 0.55
Greencrest Fin 2017-11-13 46.15

0%

73.00 46.15
Greenlam Ind 2017-11-06 1159.65

-0.75%

1210.95 595.00
Greenply Ind 2017-11-08 330.50

-0.41%

348.00 255.00
Greycells Edu 2017-12-14 42.50

4.04%

44.50 27.35
Grindwell Norto 2017-11-01 515.00

-0.18%

531.00 320.00
GRM Overseas 2017-11-14 274.00

1.03%

359.95 58.00
Gromo Trade 2017-12-12 480.00

0%

656.00 15.03
Grovy India 2017-11-10 24.05

0%

42.35 24.05
GRP 2017-11-27 1302.90

-2.04%

1802.00 1160.50
GRUH Finance 2017-10-14 510.00

-1.41%

551.00 300.30
GS Auto 2017-12-14 11.85

1.8%

18.00 11.00
GSFC 2017-11-08 136.00

-2.86%

164.90 80.15
GSL Nova Petro 2017-12-14 1.35

0%

2.43 1.35
GSL Securities 2017-10-31 1.26

0%

1.50 1.17
GSS Infotech 2017-11-13 26.55

-1.48%

32.95 19.00
GTL 2017-11-07 14.25

-0.7%

20.10 12.45
GTL Infra 2017-11-14 6.14

-1.29%

8.60 3.28
GTN Industries 2017-11-15 16.90

-3.98%

26.25 12.75
GTN Textiles 2017-11-21 22.55

1.12%

37.00 11.52
GTPL Hathway 2017-11-06 157.50

-5.69%

190.30 126.60
GTV Engineering 2017-11-14 23.10

-4.94%

37.00 16.70
Gufic Bio 2017-12-14 98.85

-3.84%

106.35 40.90
Gufic Bio 2017-11-09 98.85

-3.84%

106.35 40.90
Guj Alkali 2017-11-08 710.95

-3.12%

818.10 321.35
Guj Amb Exports 2017-11-08 180.00

-0.08%

196.00 77.50
Guj Auto Gears 2017-11-27 318.00

-1.29%

367.45 164.00
Guj Borosil 2017-11-13 129.00

-2.64%

174.75 74.50
Guj Containers 2017-11-11 14.24

-4.88%

15.05 9.06
Guj Cotex 2017-11-13 3.90

0%

5.25 3.04
Guj Craft Ind 2017-12-14 42.25

0.6%

44.00 19.00
Guj Credit 2017-11-08 25.20

0%

29.80 14.65
Guj Flourochem 2017-11-10 884.00

0.43%

959.00 455.10
Guj Foils 2017-11-13 10.05

-5.19%

27.90 9.65
Guj Heavy Chem 2017-10-24 290.85

-0.78%

314.05 203.65
Guj Hotels 2017-11-09 120.20

4.34%

161.00 110.45
Guj Ind Power 2017-11-06 129.15

-2.31%

150.55 88.55
Guj Inject Kera 2017-11-13 1.55

-1.27%

Guj Intrux 2017-10-26 100.00

-2.44%

109.80 55.25
Guj Investa 2017-12-12 3.58

0%

8.37 3.26
Guj Lease Fin 2017-11-03 1.58

0%

5.35 1.21
Guj Meditech 2017-11-22 4.10

0%

4.63 2.36
Guj Mineral 2017-11-10 157.50

0.22%

181.20 89.05
Guj NRE Coke 2017-11-14 1.59

1.92%

3.70 1.36
Guj Petrosynth 2017-11-07 20.85

4.77%

34.45 17.00
Guj Poly AVX 2017-12-05 9.00

3.09%

16.90 8.73
Guj Raffia Ind 2017-11-13 48.25

-4.27%

55.00 12.64
Guj Sidhee Cem 2017-11-10 33.05

-2.36%

40.85 22.50
Guj Stat Fin 2017-11-16 3.70

0%

3.90 2.68
Guj State Petro 2017-11-13 204.00

-0.07%

223.05 119.00
Guj Terce Labs 2017-11-13 10.00

3.52%

18.20 6.85
Guj Themis 2017-12-12 55.40

-4.48%

67.80 40.00
Guj Toolroom 2017-11-14 11.90

0%

29.95 11.90
Gujarat Apollo 2017-12-12 225.30

-4.29%

307.95 126.35
Gujarat Bitumen 2017-11-14 22.55

0%

37.20 20.00
Gujarat Gas 2017-11-06 823.20

-0.96%

973.95 500.00
Gujarat Metal 2017-12-14 19.00

1.06%

29.45 14.80
Gujarat Natural 2017-12-14 29.00

0%

47.00 22.35
Gujarat Pipavav 2017-11-02 138.50

-2.02%

179.00 121.20
Gujchem Distill 2017-11-15 133.05

0%

352.80 133.05
Gulf Oil Lubric 2017-11-06 983.20

1.95%

1098.50 644.00
Gulshan Chem 2017-12-11 3.00

0%

5.65 2.44
Gulshan Poly 2017-11-13 80.10

0.63%

113.95 71.20
Gupta Synthetic 2017-11-14 2.36

0%

5.79 2.36
GV Films 2017-12-11 0.72

0%

1.18 0.59
GVK Power 2017-11-11 15.30

-2.55%

19.75 5.42
Gyan Developers 2017-10-25 6.59

0%

6.59 6.28
Gyscoal Alloys 2017-12-13 8.09

1.38%

14.95 5.70
H K Trade Intl 2017-11-14 19.00

0%

23.15 14.50
Haldyn Glass 2017-12-07 41.75

-0.6%

50.80 28.50
Hanung Toys 2017-11-14 3.35

-1.47%

7.00 3.31
Hardcastle 2017-12-14 346.00

5.17%

347.95 250.05
Hari Govind 2017-12-11 29.75

0%

Haria Apparels 2017-11-14 3.25

1.56%

4.31 2.53
Haria Exports 2017-11-14 2.78

4.91%

11.20 2.21
Harita Seating 2017-11-08 910.00

-2.15%

1054.00 560.00
Hariyana Ship 2017-12-14 101.45

-2.41%

117.45 62.00
Harmony Capital 2017-11-07 5.55

0%

5.97 5.55
Harrisons Malay 2017-12-05 92.80

-2.01%

124.90 58.80
Harsh Polymers 2017-11-13 1.50

0%

Haryana Capfin 2017-11-08 50.00

-1.96%

56.50 18.15
Haryana Leather 2017-11-10 53.10

0.85%

56.90 31.05
Hasti Finance 2017-11-14 6.97

0%

12.25 6.97
Hathway Bhawani 2017-11-07 4.14

0%

5.07 3.16
Hathway Cable 2017-11-02 41.50

3.75%

49.45 27.05
Hatsun Agro 2017-10-16 842.00

-1.14%

970.00 335.00
Havells India 2017-10-23 535.25

-2.1%

564.30 321.00
Hawa Engineers 2017-11-15 78.00

4.84%

95.80 42.70
Hawkins Cooker 2017-11-08 2883.05

-1.82%

3170.05 2569.55
Hazoor 2017-11-07 0.56

3.7%

1.16 0.47
HB Estate Dev 2017-12-12 28.90

4.71%

30.35 8.10
HB Leasing 2017-11-11 2.71

1.88%

3.20 1.27
HB Portfolio 2017-11-10 41.15

-2.02%

43.75 15.50
Hb Stockhol 2017-11-10 43.65

7.25%

45.90 12.56
HBL Power 2017-10-24 66.30

-5.35%

73.20 32.80
HCKK Ventures 2017-11-14 47.00

0%

49.35 32.25
HCL Info 2017-10-25 47.85

-1.85%

64.37 38.91
HCL Tech 2017-10-25 866.85

-0.7%

941.00 786.05
HDFC 2017-10-30 1697.45

-0.77%

1804.50 1241.00
HDFC Bank 2017-10-24 1822.00

-0.11%

1876.95 1193.45
HDIL 2017-11-14 52.70

-3.48%

101.85 45.10
Healthcare Glob 2017-11-07 275.00

-0.7%

319.30 215.45
Healthfore Tech 2017-11-01 13.93

0%

33.00 11.00
Healthy Invest 2017-11-10 3.20

4.92%

Heera Ispat 2017-12-14 1.91

0%

3.15 1.91
HEG 2017-11-02 1885.05

-3.93%

2098.75 150.95
Heidelberg Cem 2017-10-27 155.90

2.4%

175.00 105.65
Helpage Fin 2017-11-14 12.50

0%

12.50 12.50
Hem Holdings 2017-11-13 0.00

0%

Hemang Resource 2017-11-14 7.20

0%

13.35 6.55
Hemkunta Ind 2017-11-13 7.40

-3.9%

Hemo Organic 2017-11-13 14.90

4.56%

23.55 10.31
Hercules Hoists 2017-11-10 144.00

-1.27%

188.75 125.00
Herdillia Oxide 2017-11-14 1.14

0.88%

Heritage Foods 2017-11-09 775.00

1.84%

830.00 387.50
Hero Motocorp 2017-11-01 3421.85

-0.67%

4200.00 2949.00
Hester Bio 2017-11-09 1364.00

-0.55%

1482.00 720.00
Hexa Tradex 2017-11-07 42.50

4.94%

42.50 14.55
Hexaware Tech 2017-11-01 319.65

-1.14%

349.40 186.05
HFCL 2017-11-07 28.10

-4.58%

35.95 11.09
Hi-Tech Pipes 2017-11-14 293.35

8.05%

301.50 92.05
HICS Cements 2017-11-09 1.20

9.09%

High Energy 2017-12-02 341.00

2.94%

415.20 198.20
High Energy 2017-11-11 341.00

2.94%

415.20 198.20
High Ground Ent 2017-12-14 17.51

-4.99%

45.90 8.00
High Street Fil 2017-11-13 9.02

0%

29.45 8.84
Hikal 2017-11-01 234.00

-1.97%

264.90 181.00
HIL 2017-10-30 1231.90

-1.46%

1425.00 606.00
Hilton Metal 2017-12-08 39.20

-1.63%

54.55 14.75
Him Fibres 2017-12-14 5.65

0.18%

18.05 5.00
Himalaya Granit 2017-11-14 49.40

-4.91%

51.95 25.30
Himatsingka Sei 2017-11-07 355.85

0.28%

400.00 251.10
Hind Adhesives 2017-11-11 81.00

1.57%

104.00 52.60
Hind Agrigen 2017-11-14 5.05

-19.2%

Hind Aluminium 2017-12-14 124.00

1.93%

158.40 83.50
Hind Appliances 2017-12-14 2.10

-47.5%

Hind BioScience 2017-10-25 0.43

-4.44%

2.51 0.43
Hind Commerce 2017-12-14 3.00

0%

3.00 3.00
Hind Composites 2017-11-14 460.00

-1.26%

802.59 450.00
Hind Constr 2017-11-02 35.45

-2.88%

48.00 29.80
Hind Copper 2017-11-10 92.65

3.93%

110.55 55.45
Hind Everest 2017-10-23 38.70

0%

61.30 38.70
Hind Flurocarbo 2017-12-12 10.52

0%

20.00 8.26
Hind Hardy 2017-11-17 90.50

0%

138.90 76.00
Hind Motors 2017-12-13 7.60

0%

12.80 6.50
Hind Nat Glass 2017-11-07 159.40

-5.26%

184.85 74.20
Hind Org Chem 2017-12-11 24.80

-5.88%

35.40 16.55
Hind Rectifiers 2017-12-12 115.90

-1.36%

143.78 75.19
Hind Sanforiser 2017-11-13 17.15

0%

21.05 13.62
Hind Securities 2017-11-10 4.36

0%

19.50 4.36
Hind Syntex 2017-11-11 5.97

0%

14.31 5.42
Hind Tin Works 2017-11-14 93.15

-2.31%

116.80 57.10
Hind Wires 2017-12-08 41.00

0%

58.00 27.00
Hind Zinc 2017-10-23 290.00

-0.22%

333.40 226.75
Hindalco 2017-11-03 234.45

-1.14%

278.50 148.05
Hindoostan Mill 2017-12-11 366.85

3.63%

479.00 311.10
Hinduja Global 2017-11-08 899.95

4.7%

923.40 461.00
Hinduja Venture 2017-11-14 766.20

5.8%

778.40 437.40
Hindustan Foods 2017-11-28 310.00

-1.73%

357.50 98.00
Hindustan Housi 2017-12-05 31.35

4.85%

Hindustan Media 2017-10-16 230.30

-2.56%

297.95 225.00
Hindustan Udyog 2017-12-12 3.10

0%

Hindusthan Urba 2017-11-22 1529.00

1.19%

1574.95 732.00
Hipolin 2017-12-13 34.45

0%

56.00 25.85
Hira Auto 2017-11-14 12.00

-1.64%

Hisar Metal 2017-11-14 98.50

-4.37%

130.10 20.95
Hisar Spinning 2017-12-14 9.87

5%

10.65 5.80
Hit Kit Global 2017-11-10 0.28

0%

0.35 0.19
Hitech Corp 2017-11-10 165.15

3.45%

235.80 142.50
Hittco Prec 2017-11-06 5.98

0%

7.32 3.32
HMT 2017-11-15 38.90

-0.26%

49.00 31.00
HOEC 2017-10-28 134.50

-1.9%

141.60 51.00
Honda Siel 2017-11-16 1332.30

-0.76%

1572.05 1296.10
Honeywell Autom 2017-11-14 20045.15

0.2%

21899.00 8203.10
Horizon Infra 2017-11-14 31.65

0%

126.85 28.00
Hotel Leela 2017-12-07 19.40

-1.02%

27.25 15.00
Hotel Rugby 2017-11-06 2.52

0%

5.90 2.26
HOV Services 2017-12-05 355.95

3.53%

375.50 93.50
Howard Hotels 2017-12-13 9.64

4.9%

11.23 5.68
HP Cotton 2017-12-13 38.00

4.11%

47.90 32.10
HPC Bio 2017-11-10 44.75

0%

48.55 43.90
HPCL 2017-11-09 423.40

2.1%

493.00 269.11
HPL Electric & 2017-11-14 129.85

-0.69%

164.45 74.20
HRB Floricultur 2017-12-11 9.00

-37.93%

HS India 2017-12-13 14.66

19.97%

15.58 5.90
HS India 2017-11-11 14.66

19.97%

15.58 5.90
HSIL 2017-11-10 491.00

0.66%

564.35 288.65
HT Media 2017-10-17 96.00

-1.39%

108.80 69.50
Hubtown 2017-11-12 125.80

-2.78%

173.00 81.55
HUDCO 2017-11-06 78.15

-1.33%

102.35 60.00
Huhtamaki PPL 2017-11-07 354.95

-1.35%

387.00 201.00
HUL 2017-10-25 1316.55

0.12%

1336.95 798.30
Husys Consultin 2017-11-14 40.00

0%

72.90 30.15
Hypersoft Techn 2017-10-17 8.70

0%

11.65 8.70
Hytone Synth 2017-12-14 8.39

4.88%

I PowerSolution 2017-11-13 1.90

0%

3.64 1.90
IB Infotech Ent 2017-12-12 15.00

0%

31.10 14.40
ICDS 2017-12-11 42.55

0%

ICICI Lombard 2017-10-17 775.00

-0.76%

793.80 619.00
ICICI Prudentia 2017-10-24 374.25

-0.31%

507.90 281.10
ICRA 2017-11-02 3853.05

0%

4448.00 3726.00
ICSA 2017-11-14 2.45

-5.77%

3.75 2.16
IDBI Bank 2017-10-31 58.60

-2.17%

86.50 50.25
Idea Cellular 2017-11-13 92.80

-0.64%

123.75 66.60
Ideal Texbuild 2017-11-14 45.00

0%

214.00 45.00
IDFC 2017-10-30 57.80

-1.62%

67.95 51.70
IDFC Bank 2017-10-25 52.45

-1.78%

75.05 52.25
IEC Education 2017-12-14 4.14

-2.36%

5.00 3.02
IEX 2017-11-08 1590.00

-1.24%

1650.00 1488.05
IFB Agro 2017-10-27 719.80

1.37%

757.00 327.20
IFB Industries 2017-10-30 1288.95

0.23%

1498.00 366.45
IFCI 2017-11-14 23.35

-0.43%

33.40 20.60
IFGL Refractori 2017-12-09 326.00

-0.76%

354.00 294.00
IFL Enterprises 2017-11-13 10.05

0%

20.05 10.00
IFM Impex Globa 2017-11-13 4.65

0%

5.37 2.71
IG Petro 2017-10-30 718.05

-2.78%

796.10 187.60
Igarashi Motors 2017-11-09 875.00

0.9%

1125.00 725.65
IGC Foils 2017-11-14 46.05

0%

46.05 12.50
IGL 2017-11-09 322.80

0.19%

336.85 160.17
IIFL Holdings 2017-10-31 599.00

-0.57%

738.80 273.50
IITL Projects 2017-12-12 22.00

0%

34.75 19.00
IKF Tech 2017-11-10 0.64

0%

1.06 0.53
ILandFS 2017-11-10 27.95

-3.62%

32.10 13.64
ILandFS Engg 2017-11-28 51.45

-2.37%

65.95 31.00
ILandFS Trans 2017-11-10 75.20

-3.4%

124.80 70.00
IM+ Capitals 2017-12-13 67.25

-4.88%

76.40 31.50
IMC Finance 2017-11-08 29.60

2860%

IMP Powers 2017-11-10 107.00

2.05%

118.80 71.80
Impex FerroTech 2017-12-14 1.20

0%

2.50 1.10
Inani Marbles 2017-12-14 21.05

4.47%

61.00 18.70
Inani Sec 2017-10-31 12.37

0%

12.58 6.79
Incap 2017-10-31 80.00

-0.44%

98.70 25.65
Inceptum Ent 2017-11-13 9.24

0%

31.85 7.35
Incon Engineers 2017-12-07 6.00

0%

12.91 6.00
Ind & Prud Invt 2017-11-07 1395.00

1.96%

1499.00 1099.00
Ind Bank Housin 2017-11-07 24.05

0%

39.55 17.85
Ind Cap 2017-11-09 5.47

-4.87%

6.34 2.74
Ind Motor Parts 2017-11-21 1129.00

11.72%

1176.00 772.00
IND Renewable 2017-12-05 23.50

0%

28.80 11.70
IND-AGIV Commer 2017-11-10 25.70

0%

27.00 24.50
Ind-Swift 2017-12-14 8.45

4.97%

11.84 5.01
Ind-Swift Labs 2017-12-14 37.50

0.94%

47.90 31.00
Indag Rubber 2017-11-10 180.00

-1.99%

235.00 158.10
Indbank Merchan 2017-11-07 20.50

0.49%

26.90 10.85
Indergiri Fin 2017-11-11 5.23

0%

5.23 5.23
India Cements 2017-11-09 168.70

-0.15%

226.00 121.00
India Finsec 2017-11-13 21.25

0%

21.85 8.82
India Gelatine 2017-12-01 114.90

2.18%

157.75 58.00
India Glycols 2017-11-09 411.20

-2.63%

465.00 110.25
India Green Rea 2017-11-14 20.50

3.27%

44.70 17.15
India Home Loan 2017-11-13 142.50

-1.72%

161.00 69.05
India Infra 2017-12-14 16.80

0%

23.90 15.20
India Lease Dev 2017-11-09 3.48

0%

8.40 3.45
India Nippon 2017-11-04 1082.15

-0.78%

1424.80 472.00
India Radia 2017-12-13 1.60

-23.81%

India Steel 2017-12-14 2.79

2.95%

5.70 2.19
India Sucrose 2017-10-09 52.75

1.15%

62.45 26.30
India Sucrose 2017-12-07 52.75

1.15%

62.45 26.30
India Tourism D 2017-11-14 507.55

-0.91%

745.80 177.50
Indiabulls Hsg 2017-10-23 1183.55

-0.68%

1374.95 639.80
Indiabulls Real 2017-11-14 200.50

-1.67%

269.50 63.25
Indiabulls Vent 2017-10-26 250.05

-0.85%

306.00 20.20
Indian Acrylics 2017-11-14 16.90

0.9%

24.60 13.25
Indian Bank 2017-11-06 374.10

-0.33%

428.00 196.20
Indian Bright 2017-12-07 18.35

0%

18.35 18.35
Indian Card 2017-11-10 206.00

-4.65%

229.00 170.00
Indian Extract 2017-12-14 18.50

0%

19.70 17.50
Indian Hotels 2017-11-13 120.90

0.17%

135.45 82.58
Indian Hume 2017-12-07 417.00

-2.54%

591.00 331.38
Indian Infotech 2017-12-14 0.19

0%

0.34 0.17
Indian Infotech 2017-11-14 0.19

0%

0.34 0.17
Indian LinkChai 2017-12-04 546.00

-2.5%

800.00 500.00
Indian Metals 2017-10-24 606.00

-1.49%

823.00 315.40
Indian Terrain 2017-12-14 209.40

2.12%

252.55 140.50
Indian Toners 2017-11-27 325.10

-1.41%

344.70 127.20
IndiaNivesh 2017-11-14 48.45

-0.62%

53.60 36.00
Inditalia Refon 2017-11-03 0.85

21.43%

Inditalia Refon 2017-10-04 0.85

21.43%

Inditrade Capit 2017-11-10 83.95

2.32%

99.50 38.00
Indo Amines 2017-11-11 119.85

-3.19%

144.90 65.40
Indo Asian Fin 2017-11-10 4.00

0%

4.08 2.25
Indo Borax 2017-12-04 424.45

4.36%

440.00 211.50
Indo Cotspin 2017-10-31 12.00

0%

14.70 10.83
Indo Count 2017-11-14 110.00

-3.47%

209.90 95.00
Indo Credit Cap 2017-11-14 0.69

-4.17%

1.53 0.69
Indo Euro 2017-12-14 6.89

0%

8.77 6.65
Indo Gulf Inds 2017-11-14 1.25

-24.24%

Indo Pacific 2017-11-14 1.62

0%

1.64 0.88
Indo Rama Synth 2017-11-07 33.65

1.2%

42.60 26.20
Indo Tech Trans 2017-11-29 195.25

-0.38%

258.05 177.05
Indo Thai Secu 2017-11-08 63.15

2.6%

70.00 17.10
Indo-City 2017-11-01 2.60

0%

3.80 1.99
Indo-Global Ent 2017-11-14 20.40

0%

21.90 13.12
Indo-National 2017-12-05 871.00

2.46%

1090.00 821.00
Indoco Remedies 2017-11-07 272.45

0.59%

314.00 179.00
Indokem 2017-12-06 27.10

-4.41%

43.90 14.26
Indosolar 2017-11-25 7.25

-1.63%

12.05 5.72
Indovation Tech 2017-12-12 9.03

0%

28.95 5.98
Indowind Energy 2017-12-05 8.77

-4.98%

11.25 4.15
Indra Ind 2017-11-14 21.90

0%

23.08 7.39
Indraprastha 2017-11-14 51.85

-0.58%

64.30 49.00
Indrayani Biot 2017-12-07 4.00

0%

9.43 4.00
Indsil Hydro 2017-11-13 151.05

0.4%

164.00 48.80
Indsoya 2017-12-12 0.00

0%

Indu Nissan 2017-11-11 1.00

0%

Inducto Stl 2017-12-14 24.35

-4.51%

32.95 21.25
Indus Finance 2017-11-14 11.00

0%

23.15 8.56
IndusInd Bank 2017-10-12 1642.45

-0.49%

1818.00 1066.25
Industrial Inv 2017-11-11 130.10

4.92%

159.00 66.50
INEOS Styro 2017-10-27 1063.90

1.13%

1168.80 550.00
Inertia Steel 2017-11-13 0.00

0%

Infibeam Incorp 2017-11-14 160.90

-0.4%

1475.00 86.45
Infinite Comp 2017-11-14 244.25

-2.1%

280.00 193.61
Info Drive Soft 2017-12-14 0.15

0%

0.26 0.11
Info Drive Soft 2017-11-14 0.15

0%

0.26 0.11
Info Edge 2017-10-31 1220.00

-0.72%

1339.50 853.00
InfoBeans Tech 2017-11-08 74.00

0%

83.05 57.55
Infomedia Press 2017-10-09 3.31

0%

7.10 2.95
Infra Industrie 2017-12-14 6.45

0%

9.78 5.15
Infronics Syst 2017-12-14 7.38

0%

7.77 6.95
Ingersoll Rand 2017-11-08 756.05

-0.83%

940.00 668.50
Inland Printers 2017-12-13 11.25

0%

11.25 8.88
Innocorp 2017-11-14 1.20

0%

4.04 1.10
Innovassynth 2017-11-14 13.57

-3.35%

17.20 7.45
Innovation Soft 2017-11-14 1.02

0%

1.10 0.84
Innovative Tech 2017-12-14 109.20

0.78%

116.40 42.00
INOX Leisure 2017-10-31 286.10

-0.05%

305.85 213.30
Inox Wind 2017-11-04 146.50

0.55%

215.00 104.90
Insecticides 2017-11-20 797.90

0.57%

965.60 448.30
Insilco 2017-12-04 30.30

-4.87%

36.65 22.20
Intec Capital 2017-11-10 41.85

-0.12%

64.90 38.05
Integ Fin Serv 2017-11-15 42.00

0%

49.25 22.55
Integ Proteins 2017-12-14 2.13

0%

2.24 2.13
Integr Hitech 2017-10-14 4.57

0%

5.34 4.15
Integra Capital 2017-11-08 27.00

-2.88%

30.40 19.35
Integra Engg 2017-11-14 60.50

0.67%

66.00 28.65
Integra Garment 2017-12-02 3.19

0%

5.17 2.64
Integra Switchg 2017-11-14 4.31

4.87%

Integra Telecom 2017-10-23 48.00

0%

52.40 47.50
Integrated Cap 2017-10-13 4.16

-4.81%

5.00 1.30
Integrated Tech 2017-11-14 1.64

0%

1.64 1.18
Integrated Ther 2017-11-14 4.70

0%

6.21 4.00
Intel Cap Adv 2017-11-14 14.25

0%

16.66 14.20
Intellect Desig 2017-11-09 141.10

-0.42%

164.80 96.50
Intellivate Cap 2017-11-14 9.45

0%

52.20 8.77
Intense Tech 2017-12-12 79.85

-4.71%

248.70 75.05
Inter Globe Fin 2017-11-14 25.00

0%

41.25 19.60
Inter State Oil 2017-11-14 26.50

-2.21%

28.85 7.02
Interactive Fin 2017-12-05 36.35

0%

55.70 15.05
Interads Export 2017-11-13 5.00

-1.96%

8.25 4.90
Intercontinenta 2017-11-14 8.05

-19.5%

10.00 8.00
Interface Fin 2017-11-15 0.18

0%

0.56 0.14
Interglobe Avi 2017-10-31 1135.70

-3.86%

1346.35 816.00
Interlink Petro 2017-11-14 5.45

-4.72%

11.80 5.45
Interworld 2017-12-14 0.15

0%

0.16 0.13
Intl Combustion 2017-11-28 450.00

-0.19%

1139.80 281.00
Intl Conveyor 2017-11-11 27.00

1.89%

29.90 14.75
Intl Data Mgmt 2017-12-12 16.30

0%

23.15 16.30
Intl Hsg Fin 2017-11-14 8.28

0%

8.85 7.60
Intl Paper APPM 2017-10-24 307.90

-1.6%

376.00 272.00
Intl Travel 2017-11-09 215.50

-0.74%

264.20 187.00
Intrasoft Tech 2017-11-09 780.65

-2.28%

835.00 306.00
Inventure Grow 2017-11-13 13.16

-2.45%

20.99 10.50
Invest and Prec 2017-11-21 410.70

-3.17%

455.00 152.00
Invicta Meditek 2017-11-14 3.91

0%

4.09 2.40
IO System 2017-11-14 3.13

0%

4.69 3.09
IOB 2017-11-07 22.75

-1.52%

32.25 21.50
IOC 2017-10-27 401.00

1.61%

462.60 281.70
IOL Chemicals 2017-11-13 72.75

-1.89%

108.80 42.00
Ion Exchange 2017-10-26 509.00

4.82%

638.00 254.00
IP Rings 2017-11-08 190.35

1.06%

199.62 116.07
Ipca Labs 2017-11-14 551.25

-0.1%

656.00 400.00
IRB Infra 2017-11-08 195.55

-3.53%

272.40 177.50
IRIS Business S 2017-11-27 52.00

-0.76%

70.90 33.50
Iris Mediaworks 2017-11-13 20.20

1.51%

20.20 12.00
ISF 2017-11-11 0.44

0%

0.53 0.39
ISGEC Heavy Eng 2017-11-13 7796.90

2.24%

7925.00 4388.00
ISGEC Heavy Eng 2017-11-11 7796.90

2.24%

7925.00 4388.00
Ishaan Infrastr 2017-11-30 10.80

0.47%

28.45 7.70
Ishan Dyes 2017-12-14 50.75

-2.03%

66.94 40.00
Ishita Drugs 2017-11-13 22.50

-1.32%

25.00 14.20
ISL Consulting 2017-11-11 19.00

0%

35.30 18.00
ISMT 2017-12-11 15.00

-3.1%

19.23 8.60
IST Ltd 2017-12-14 1185.00

-2.47%

1588.00 661.00
iStreet Network 2017-11-14 4.27

0%

22.90 4.23
Iswarshakti 2017-11-13 3.19

4.93%

ITC 2017-10-27 259.05

-0.96%

353.20 225.85
ITD Cementation 2017-11-08 202.15

-0.12%

234.90 146.55
ITI 2017-12-14 132.45

-1.56%

164.90 28.35
ITL Industries 2017-11-13 225.85

-0.57%

259.95 45.50
IVP 2017-11-28 188.05

-1.03%

234.00 109.10
IVRCL 2017-11-14 4.17

-6.29%

7.42 4.00
Iykot Hitech 2017-11-10 7.05

0%

7.61 3.05
IZMO 2017-11-08 64.75

-1.75%

83.95 42.65
J J Finance 2017-11-07 37.75

0%

37.75 11.97
J Kumar Infra 2017-11-14 296.80

-1.85%

345.00 170.10
J R Foods Ltd 2017-10-31 3.46

0%

3.46 3.30
J. K. Cement 2017-11-11 1054.15

6.51%

1194.95 683.00
J.Taparia Proj 2017-10-27 9.62

0%

29.25 9.62
Jackson Invt 2017-12-12 3.62

0%

5.58 3.62
Jagan Litech 2017-11-15 15.25

-4.98%

16.25 11.02
Jagatjit Ind 2017-12-14 75.55

-2.45%

78.75 44.55
Jagdamba Polyme 2017-11-13 153.30

0%

153.34 54.34
Jagjanani Text 2017-11-14 0.57

0%

1.15 0.55
JagranPrakashan 2017-11-09 168.15

1.2%

209.55 161.00
Jagson Airlines 2017-11-13 5.00

0%

5.77 2.80
Jagsonpal Fin 2017-11-14 6.56

0%

6.56 2.00
JagsonpalPharma 2017-12-12 34.65

-4.15%

50.75 26.50
Jai Balaji Ind 2017-12-14 20.50

-4.87%

24.65 9.88
Jai Corp 2017-11-10 176.30

-1.92%

204.70 52.30
Jai Hind Synth 2017-11-15 2.94

5%

6.65 1.59
Jai Hind Synth 2017-10-10 2.94

5%

6.65 1.59
Jai Mata Glass 2017-12-11 0.38

-2.56%

0.40 0.19
Jaidka Foods 2017-11-14 1.95

-15.22%

Jaihind Project 2017-12-14 5.90

0%

7.24 5.20
Jain Irrigation 2017-11-10 111.80

-2.4%

123.90 79.80
Jain Marmo Ind 2017-12-14