Moneycontrol
SENSEX NIFTY

You are Here : Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2017-02-09 35.20

-0.56%

47.00 25.30
21st Cen Mgt 2017-02-14 19.00

1.88%

35.30 15.90
3i Infotech 2017-01-23 5.14

6.2%

7.20 3.75
3M India 2017-02-09 11012.20

-0.44%

15200.00 9405.00
63 Moons Tech 2017-02-01 75.15

-2.53%

134.30 69.00
7Seas Tech 2017-02-14 14.94

0%

25.20 10.10
8K Miles Soft 2017-01-09 608.65

0.09%

956.25 40.40
A F Ent 2017-02-10 4.94

-4.45%

65.90 4.86
A Infra. 2017-02-14 44.00

0%

47.30 10.00
A K Spintex 2017-02-13 57.00

-4.12%

75.55 32.30
A.K.Capital Ser 2017-02-04 400.00

0.54%

447.20 176.00
A2Z Infra Eng 2017-02-13 43.60

-3.33%

51.65 16.50
Aadhaar Venture 2017-02-13 1.10

-1.79%

1.50 1.10
Aadi Industries 2017-02-14 1.29

0%

3.17 1.08
Aagam Capital 2017-01-27 46.50

0%

192.00 30.45
Aamcol Tools 2017-02-10 32.00

0%

61.50 29.60
Aananda Lakshmi 2017-02-14 3.32

-4.32%

9.92 3.30
AAR COMMERCIAL 2017-02-13 10.00

0%

10.00 10.00
Aarey Drugs 2017-01-18 96.45

-0.1%

98.00 16.30
Aarti Drugs 2017-02-08 570.60

0.4%

684.00 431.10
Aarti Ind 2017-02-06 770.95

-1.61%

805.00 417.00
AARV Infratel 2017-02-14 2.25

0%

3.05 0.90
Aarvee Denim 2017-02-11 77.90

-3.41%

110.90 47.00
Aashee Infotech 2017-02-14 2.48

0%

2.48 1.54
Aaswa Trading 2017-02-10 15.43

4.97%

Aayush Food 2017-02-10 28.45

0%

45.45 10.00
AB Nuvo 2017-02-14 1536.70

-0.01%

2364.00 685.00
Aban Offshore 2017-02-03 220.85

-0.76%

286.00 142.50
ABans Enterpris 2017-01-31 5.07

0%

5.07 2.07
ABB India 2017-02-09 1183.30

-0.88%

1432.70 950.00
Abbott India 2017-02-06 4608.75

-1.41%

6050.00 4351.00
ABC Gas 2017-02-14 13.40

-4.96%

33.75 13.40
ABC India 2017-02-14 85.75

-0.64%

114.80 70.00
ABG Shipyard 2017-03-21 20.85

-1.65%

86.40 19.95
Abhijit Trading 2017-02-03 10.00

0%

10.00 10.00
Abhinav Capital 2017-02-08 90.00

0%

96.00 86.00
Abhinav Leasing 2017-02-13 17.95

-4.77%

23.70 14.80
Abhishek Corp 2017-02-13 1.73

3.59%

3.23 0.95
Abhishek Finle 2017-01-19 5.18

0%

6.15 3.29
Abhishek Infra 2017-02-13 16.10

0%

64.50 10.00
ABM Inter 2017-01-23 49.95

4.94%

213.60 10.00
ABM Knowledg 2017-02-04 148.20

-0.44%

176.00 90.00
ACC 2017-02-03 1396.00

0.07%

1738.00 1173.25
Accel Frontline 2017-02-04 68.25

1.94%

92.85 37.20
Accel Transmati 2017-02-08 5.01

-1.57%

10.08 4.52
Accelya Kale 2017-02-07 1427.25

1.4%

1864.00 787.25
ACE Edutrend 2017-02-10 2.19

0%

3.41 1.47
Ace Men Engg Wo 2017-02-02 21.05

-3.88%

22.00 10.00
Ace Software 2017-02-13 10.00

0%

Achal Invest 2017-02-13 4.31

-4.86%

51.15 4.30
ACI Infocom 2017-02-10 7.05

2.92%

10.75 4.68
Acknit Knitting 2017-02-14 102.70

1.18%

154.90 64.85
Acme Resources 2017-02-14 12.52

-4.94%

21.00 11.41
Acropetal Tech 2017-02-14 1.70

-4.49%

4.16 1.32
Acrow India 2017-01-31 158.75

4.99%

219.55 79.00
Acrysil India 2017-02-11 529.95

3%

685.00 470.00
Action Const 2017-02-07 51.95

-0.86%

59.70 32.30
Action Financia 2017-02-14 6.57

0%

6.70 6.08
Ad Manum Fin 2017-01-31 27.35

0%

32.35 23.30
Adani Enterpris 2017-02-14 103.85

-1.8%

106.90 58.35
Adani Ports 2017-02-14 319.15

-1.22%

329.90 169.65
Adani Power 2017-01-20 39.10

-0.89%

41.30 22.45
Adani Trans 2017-02-13 62.90

-0.4%

69.70 26.30
Adarsh Mercant 2017-02-14 4.45

0%

10.00 3.50
Adarsh Plant 2017-02-11 8.00

-1.23%

8.24 3.99
ADC India Comm 2017-01-27 252.65

-0.08%

327.00 220.00
Adcon Capital S 2017-02-14 0.00

0%

Addi Industries 2017-02-14 7.00

0%

8.08 3.63
ADF Foods 2017-02-10 166.90

0.12%

190.25 63.60
Adharshila Cap 2017-02-08 12.50

0%

12.50 10.00
Adhbhut Infra 2017-02-13 53.55

0%

53.55 40.00
Adhinath Textil 2017-02-14 4.83

-4.92%

5.34 1.18
Adhunik Ind 2017-02-13 104.70

0.14%

201.50 53.05
Adhunik Metalik 2017-02-13 6.94

-3.21%

18.75 5.77
Adi Rasayan 2017-02-14 39.65

0%

40.10 2.42
Adinath Bio-Lab 2017-02-10 0.30

0%

0.35 0.19
Adinath Exim 2017-01-24 20.40

0%

21.80 8.74
Adithya Aqua 2017-02-14 0.00

0%

Aditya Birla 2017-01-25 30.40

1.16%

36.10 19.15
Aditya Birla F 2017-02-03 154.05

0.92%

263.00 124.00
Aditya Forge 2017-01-30 3.11

0%

4.51 2.42
Aditya Ispat 2017-02-13 4.47

0%

6.94 2.70
Aditya Spinners 2017-02-13 8.95

-4.89%

9.47 3.29
Adlabs Ent 2017-02-03 81.95

-1.15%

145.40 68.00
Ador Fontech 2017-01-30 84.75

1.19%

124.30 81.55
Ador Welding 2017-02-07 294.45

-1.49%

364.00 231.70
Adore Multi 2017-02-08 20.00

0%

26.70 9.67
ADS Diagnostic 2017-02-10 11.34

0%

10.80 10.80
Advance Life 2017-02-15 15.95

0%

33.65 8.63
Advance Meter 2017-02-13 23.70

1.28%

37.20 18.55
Advance Multi 2017-02-10 4.08

20%

Advance Petro 2017-02-10 22.60

0%

30.55 17.80
Advance Power 2017-02-14 1.82

0%

2.39 1.65
Advanced Enzyme 2017-02-14 2053.05

-2.09%

2377.00 896.00
Advanced Micron 2017-02-14 5.97

4.92%

10.60 5.00
Advani Hotels 2017-01-27 56.05

0%

66.20 43.40
Advent Computer 2017-02-13 2.53

-4.89%

6.66 2.16
Advik Industrie 2017-02-10 37.10

0.68%

46.10 10.00
Advik Labors 2017-02-14 7.15

4.99%

15.42 4.50
Aegis Logistics 2017-02-02 207.85

2.24%

212.50 81.00
Aftek 2017-02-14 1.63

0%

7.88 1.55
Agarwal Ind 2017-02-14 562.25

-2.51%

590.00 108.00
AGC Networks 2017-02-09 84.00

-1.75%

112.35 56.60
AGI Infra 2017-01-21 142.15

0.21%

143.00 75.00
Agio Paper 2017-02-11 1.70

0%

2.31 1.12
Agri-Tech 2017-01-28 38.00

0.26%

48.75 5.55
Agro Dutch Ind 2017-02-14 1.15

-4.96%

4.41 1.15
Agro Tech Foods 2017-01-18 524.60

-1.11%

608.80 422.05
Ahluwalia 2017-02-13 313.85

-0.24%

336.20 210.00
Ahmedabad St 2017-01-23 18.70

4.76%

24.40 14.75
AI Champdany 2017-02-10 26.65

1.14%

40.85 18.60
AIA Engineering 2017-02-13 1478.25

-1.64%

1570.00 700.00
Aimco Pesticide 2017-02-14 81.05

0.25%

10485.76 28.55
Aishwarya Tele 2017-02-14 3.65

-2.93%

5.62 2.91
Ajanta Pharma 2017-01-24 1795.15

-1.76%

2150.00 1103.00
Ajanta Soya 2017-02-14 52.85

0.09%

58.75 11.12
Ajcon Global 2017-02-09 18.00

0%

23.50 11.15
AJEL 2017-02-14 4.29

4.89%

5.69 1.90
Ajmera Realty 2017-02-03 207.60

-1.82%

219.00 95.25
Ajwa Fun World 2017-02-14 28.15

0%

29.60 12.50
Akar Tools 2017-02-14 58.00

0.09%

64.95 33.10
Aksh Optifibre 2017-02-14 21.65

-2.91%

30.80 12.15
AksharChem 2017-01-23 733.20

-0.58%

791.55 168.00
Akzo Nobel 2017-01-31 1794.15

1.68%

1862.25 1204.00
Alan Scott Ind 2017-02-13 8.37

0%

22.75 8.31
Alankit 2017-01-30 22.45

8.45%

42.70 14.13
Albert David 2017-02-13 321.80

-0.83%

436.50 238.20
Alchemist 2017-02-10 24.85

-3.12%

37.90 18.50
Alchemist Corp 2017-02-10 4.58

0%

15.22 4.58
Alchemist Real 2017-02-10 3.16

0%

4.32 2.40
Alembic 2017-01-19 35.95

-0.42%

52.25 32.00
Alembic Pharma 2017-01-25 586.05

-2.67%

727.25 514.35
Alexander Stamp 2017-02-06 56.45

-1.74%

130.95 35.75
Alfa ICA 2017-02-09 40.60

-3.33%

57.60 16.89
Alfa Transforme 2017-02-10 20.00

0%

28.60 17.55
Alfavision Sec 2017-02-14 62.60

0%

79.00 60.00
Alfred Herbert 2017-02-02 550.00

0%

646.40 335.00
Alicon Castallo 2017-01-30 424.05

-1.11%

491.00 242.20
Alka Diamond 2017-01-24 13.18

0%

19.65 13.18
Alka India 2017-02-13 0.19

0%

0.26 0.10
Alka Secur 2017-02-13 0.27

3.85%

0.30 0.19
Alkali Metals 2017-01-20 79.35

3.46%

107.70 35.95
Alkem Lab 2017-02-10 2208.35

-0.17%

2224.80 1050.00
Alkyl Amines 2017-02-01 451.75

8.31%

479.90 279.60
Allahabad Bank 2017-02-13 72.15

0.77%

88.25 39.50
Allcargo 2017-02-13 167.35

0.63%

428.00 135.00
Alliance Integ 2017-02-13 141.00

4.44%

141.50 90.60
Allied Computer 2017-02-13 1.22

-1.61%

1.50 0.50
Allied Digital 2017-02-13 28.95

-2.03%

64.80 25.85
ALLSEC Tech 2017-02-06 374.55

-1.03%

464.00 90.40
Allsoft Corp 2017-02-13 5.00

-11.5%

Almondz Global 2017-02-10 14.30

3.25%

19.80 7.80
Alna Trading 2017-02-01 28.95

0%

Alok Industries 2017-02-13 3.00

-5.06%

7.42 2.35
Alora Trading 2017-02-14 23.00

-1.29%

25.50 10.00
Alpa Labs 2017-02-06 40.05

-2.2%

93.00 26.55
Alpha Graphic 2017-02-06 2.39

0%

29.55 2.28
Alpha Hi-Tech 2017-01-11 0.87

0%

4.56 0.71
Alphageo 2017-02-10 899.60

0.62%

1145.50 379.25
Alpine Hsg 2017-02-14 29.00

2.47%

40.00 19.30
Alps Industries 2017-02-13 6.40

-3.18%

10.35 3.70
Alps Motor Fin 2017-02-14 18.50

0%

63.00 18.50
Alstone Text 2017-02-06 10.00

0%

10.00 10.00
Alufluoride 2017-02-04 62.30

-3.78%

69.95 15.24
Amal 2017-01-12 108.45

0%

108.45 23.65
Amalgamated Ele 2017-01-30 65.95

0%

69.60 62.85
Amani Trading 2017-02-10 63.20

0%

63.20 45.00
Amara Raja Batt 2017-01-22 860.80

-1.9%

1077.00 773.05
Amardeep 2017-02-10 0.94

0%

5.06 0.94
Amarjothi Spin 2017-01-30 152.50

-0.78%

168.00 65.00
Amarnath Sec 2017-02-13 29.50

-0.34%

29.60 16.00
Amba Enterprise 2017-02-13 140.30

-4.98%

226.55 70.39
Ambalal Sarabha 2017-02-09 12.80

1.59%

15.49 4.15
Ambica Agar 2017-02-14 4.00

0%

9.99 3.70
Ambika Cotton 2017-02-01 1290.15

-2.01%

1346.00 735.00
Ambitious Plast 2017-02-10 2.37

0%

3.00 1.28
Ambuja Cements 2017-02-20 227.85

-1.09%

282.00 185.00
Amco India 2017-02-14 28.00

0%

28.85 12.37
AMD Industries 2017-02-10 27.75

0.18%

44.00 22.50
Amforge 2017-02-09 3.90

2.36%

6.20 2.28
Amines Plast 2017-02-13 34.20

4.91%

35.35 15.95
Amit Intern 2017-01-31 4.88

-0.2%

6.68 2.52
Amit Securities 2017-02-07 5.12

0%

5.14 4.43
Amit Spinning 2017-02-10 1.07

0%

1.18 0.74
Amrapali Ind 2017-02-09 4.18

4.76%

6.37 3.60
Amraworld 2017-02-10 0.37

0%

0.88 0.36
Amrit Corp 2017-01-30 442.00

-0.7%

634.90 288.00
Amrutanjan Heal 2017-02-09 578.55

3.5%

662.00 376.60
Amtek Auto 2017-02-14 34.00

-2.3%

56.20 26.05
Amulya Leasing 2017-02-10 340.95

1.38%

449.00 95.25
Anand Projects 2017-02-13 18.30

1.95%

Anandam Rubber 2017-01-28 16.25

0%

24.80 11.50
Anant Raj 2017-02-10 45.80

-2.45%

65.30 27.55
Ananthi Const 2017-02-14 1.10

0%

1.10 1.00
Anar Industries 2017-02-14 85.85

-0.23%

128.00 25.25
Andhra Bank 2017-02-09 57.50

1.41%

69.80 41.75
Andhra Cement 2017-02-10 8.90

-2.31%

14.10 5.40
Andhra Petro 2017-02-11 25.15

-1.18%

29.00 9.90
Andhra Sugar 2017-02-04 295.85

2.14%

309.00 102.00
Andrew Yule 2017-02-09 25.85

4.02%

33.85 18.15
ANG Industries 2017-02-14 9.52

-1.86%

60.00 9.43
Anik Industries 2017-02-14 26.70

4.91%

37.70 18.95
Anil 2017-02-14 75.90

4.98%

439.00 54.10
Anil Special 2017-02-14 1.33

0%

2.38 1.21
Anjani Cement 2017-02-14 187.75

1.24%

198.00 90.64
Anjani Finance 2017-02-06 7.50

0%

7.58 1.82
Anjani Foods 2017-02-10 18.80

0%

18.80 4.56
Anjani Synth 2017-02-11 27.00

1.69%

34.55 13.60
Anka Ind 2017-02-13 10.84

0%

21.70 4.60
Ankit Metal 2017-02-14 1.76

-1.68%

3.29 1.45
Ankush Finstock 2017-02-10 9.80

-2%

23.25 5.23
Anna Finance 2017-01-27 9.39

0%

10.69 8.13
ANS Industries 2017-02-04 29.90

0%

30.00 23.50
Ansal Buildwell 2017-02-10 54.05

-0.09%

133.90 51.55
Ansal Housing 2017-02-10 22.30

-1.76%

32.25 15.50
Ansal Propertie 2017-02-07 15.16

-0.98%

26.70 13.00
Anshuni Com 2017-01-31 3.92

0%

208.00 8.95
Anshus Clothing 2017-02-14 1.67

0%

18.38 1.52
Antarctica 2017-02-04 1.20

-4%

1.65 0.50
Anubhav Industr 2017-02-14 12.35

0%

25.85 7.21
Anugraha Jewel 2017-02-11 2.00

-13.04%

Anuh Pharma 2017-02-13 199.35

-2.3%

344.00 159.00
Anukaran Commer 2017-02-10 0.28

0%

20.50 0.28
Anup Malleables 2017-02-14 17.50

0%

17.50 17.20
Anus Labs 2017-03-09 0.24

0%

0.74 0.19
Ap Tanneries 2017-02-14 6.70

0%

Apar Ind 2017-02-01 705.30

-1.4%

787.70 406.00
Apcotex Ind 2017-02-08 328.00

-0.29%

435.00 181.50
Apis India 2017-02-10 17.70

0%

50.00 50.00
APL Apollo 2017-01-28 1162.95

-1.21%

1187.80 531.25
Aplab 2017-02-10 27.50

0%

34.00 18.40
Aplaya Creation 2017-02-10 12.79

-2.59%

41.90 10.85
APM Industries 2017-02-03 61.45

-1.13%

76.85 48.50
Apollo Finvest 2017-02-14 14.65

-4.87%

19.50 8.63
Apollo Hospital 2017-02-14 1163.95

-1.22%

1544.00 1110.75
Apollo Sindoori 2017-02-11 600.00

-0.65%

725.00 200.00
Apollo Tyres 2017-02-01 210.60

0.69%

235.00 127.95
Apple Credit 2017-02-09 1.60

-8.57%

Apple Finance 2017-02-14 2.92

5.8%

4.10 1.70
Appu Marketing 2017-01-25 321.85

0.93%

700.00 307.25
Apt Packagings 2017-02-14 19.74

5%

Apte Amalgam 2017-02-13 88.00

0%

107.00 73.80
Aptech 2017-01-24 226.15

-0.57%

251.00 51.60
Aptus Ind 2017-02-14 2.72

0%

11.40 2.30
Apunka Invest 2017-02-08 12.50

0%

12.50 10.00
Aqua Pumps 2017-01-16 17.20

0%

20.20 8.65
Aravali Sec 2017-02-14 3.61

-5%

6.41 2.48
ARC Finance 2017-02-13 13.10

0%

13.12 10.00
Arcee Ind 2017-02-14 2.45

0%

4.56 1.94
Archana Soft 2017-01-30 2.32

-4.92%

4.92 1.40
Archidply Ind 2017-02-14 69.10

-1.22%

79.70 39.45
Archies 2017-02-13 23.35

-1.68%

34.35 18.70
Archit Organosy 2017-02-13 42.60

4.93%

52.57 11.92
Arco Leasing 2017-01-27 0.00

0%

Arcotech 2017-02-14 492.65

-2%

811.45 290.00
Arcuttipore Tea 2017-02-14 4.64

0%

7.10 2.74
Ardi Investment 2017-02-14 2.75

4.96%

Arex Industries 2017-02-13 79.25

-4.98%

99.70 43.00
Arfin India 2017-02-11 490.75

-1.17%

565.00 96.70
Aries Agro 2017-02-10 148.90

-0.4%

195.90 63.75
Arihant Avenues 2017-02-10 8.16

0%

10.80 6.52
Arihant Capital 2017-02-04 53.05

-1.49%

68.25 18.10
Arihant Found 2017-02-14 53.70

1.42%

82.50 32.45
Arihant Super 2017-02-11 105.55

0.14%

121.90 73.40
Arihant Tournes 2017-02-14 21.40

-4.89%

Arihants Sec 2017-02-04 7.66

0%

7.68 6.32
Aris Int 2017-02-03

%

Arman Financial 2017-02-10 190.80

-4%

325.00 121.00
Arman Holdings 2017-02-13 110.00

0%

181.00 84.25
Arnav Corp 2017-02-14 1.60

0%

4.37 1.25
Arnold Holdings 2017-02-14 7.97

0.89%

17.20 4.43
Aro Granite 2017-01-25 71.15

-0.77%

91.40 37.00
Aroni Comm 2017-02-13 79.00

-4.76%

142.00 68.90
Arrow Greentech 2017-02-13 432.00

-2.91%

861.00 381.75
Arrow Textiles 2017-02-10 43.45

-1.36%

59.70 26.40
Arshiya 2017-02-08 61.20

1.07%

63.40 16.00
ARSS Infra 2017-02-11 64.65

-4.15%

113.95 27.00
Artech Power 2017-02-13 39.00

0%

63.00 20.80
Artefact 2017-02-03 31.90

0%

38.15 20.25
Artson Engg 2017-01-21 44.95

1.93%

64.90 34.00
Aruna Hotels 2017-02-10 5.00

-3.47%

Arunjyoti Enter 2017-02-14 7.50

0%

13.95 5.53
Arvind 2017-01-25 390.30

-0.2%

423.60 235.90
Arvind Smart 2017-01-27 85.40

0.12%

125.20 62.00
Aryaman Fin Ser 2017-02-14 24.45

4.04%

26.60 12.65
Asahi Fibres 2017-02-10 2.94

0%

3.90 2.94
Asahi India 2017-02-15 211.00

-0.24%

219.90 135.00
Asahi Infra 2017-02-14 0.99

-1.98%

1.56 0.99
Asahi Songwon 2017-01-31 264.70

-1.76%

275.90 108.50
Aseem Global 2017-02-14 2.69

0%

3.36 2.00
Ashapura Intima 2017-02-09 381.25

0.29%

480.50 230.10
Ashapura Mine 2017-02-14 70.10

0.36%

100.60 52.95
Ashari Agencies 2017-02-13 10.00

0%

10.00 10.00
Ashiana Agro 2017-02-08 2.32

0%

2.49 1.39
Ashiana Housing 2017-02-14 220.35

1.97%

222.00 115.80
Ashiana Ispat 2017-02-14 19.75

0%

19.75 7.19
Ashika Credit 2017-01-10 28.70

0%

36.30 19.60
Ashika Credit 2017-01-30 28.70

0%

36.30 19.60
Ashima 2017-02-11 14.35

0%

21.85 9.45
Ashirwad Steel 2017-01-20 11.02

4.95%

15.75 4.52
AshirwadCapital 2017-01-19 2.93

0.34%

5.00 1.96
Ashish Polyplas 2017-02-09 18.00

0%

18.00 7.58
Ashnoor Text 2017-02-13 17.10

-2.29%

22.25 10.00
Ashok Alco-Chem 2017-02-14 90.20

-1.53%

257.30 86.65
Ashok Leyland 2017-01-25 85.85

-1.66%

112.80 73.60
Ashoka Buildcon 2017-01-23 189.55

1.42%

211.90 111.00
Ashoka Refinery 2017-02-13 11.97

0%

13.97 11.97
Ashutosh Paper 2017-02-13 3.93

0%

4.83 2.43
Asia Pack 2017-02-14 20.95

0%

20.95 8.85
Asian Fertilize 2017-02-11 1.15

0%

Asian Films 2017-02-14 2.40

0%

3.04 1.28
Asian Flora Ltd 2017-02-13 2.73

0%

0.00 0.00
Asian Food 2017-02-13 90.00

0%

Asian Granito 2017-01-25 351.60

-1.66%

366.90 108.60
Asian Hotel (E) 2017-02-10 218.25

1.37%

241.00 120.00
Asian Hotel (W) 2017-02-14 211.50

-0.59%

226.00 110.50
Asian Hotels 2017-02-05 103.15

0.05%

141.90 96.00
Asian Oilfield 2017-02-10 241.50

0.27%

249.60 27.90
Asian Paints 2017-01-23 1043.90

-2.07%

1230.00 825.00
Asian Star 2017-02-13 738.15

5%

854.00 625.00
Asian Tea Expo 2017-02-09 13.80

0%

18.25 10.50
Asian Vegpro 2017-01-30 1.00

0%

ASIS Logistics 2017-02-14 8.20

0%

18.65 5.75
Asit C Mehta 2017-02-02 25.40

0%

41.80 11.55
ASM Tech 2017-01-30 110.00

-0.41%

219.90 95.10
Aspinwall 2017-02-01 212.85

-1.41%

352.55 10.00
Assam Company 2017-02-10 7.91

0.64%

9.30 4.10
Assambrook 2017-02-13 15.65

-4.28%

Assoc Alcohol 2017-02-04 149.50

0.34%

215.00 58.35
Assoc Stone 2017-02-13 42.90

0%

48.85 10.88
Associated Cera 2017-02-15 0.00

0%

Astec Life 2017-01-25 602.15

-0.05%

694.80 171.10
Astra Microwave 2017-01-30 112.60

-1.96%

155.30 101.40
Astral Poly Tec 2017-02-06 564.85

-0.09%

578.25 334.05
AstraZeneca 2017-02-02 941.50

-0.6%

1348.00 909.00
Asutosh Ent 2017-02-03 0.00

0%

Asya Infosoft 2017-02-14 53.05

-1.58%

70.00 31.60
Atharv Ent 2017-02-14 3.13

0.97%

4.14 1.28
Athena Global 2017-02-10 24.55

4.91%

50.00 12.00
Atlanta 2017-02-14 82.75

-1.14%

91.00 25.45
Atlanta Devcon 2017-02-13 1.83

0%

6.08 1.75
Atlanta Infra 2017-02-13 7.98

0%

15.19 3.98
Atlas Cycles 2017-02-02 375.05

-2.52%

694.00 161.00
Atlas Jewellery 2017-02-12 65.60

-1.13%

80.90 14.00
ATN Int 2017-02-13 0.29

0%

0.64 0.25
Atul 2017-01-20 2256.70

0.06%

2489.10 1275.20
Atul Auto 2017-02-04 469.10

3.44%

581.00 392.00
ATV Projects 2017-02-13 5.91

2.96%

10.50 5.25
Aunde India 2017-02-13 57.00

3.26%

63.95 28.00
AurangabadPaper 2017-02-14 1.64

0%

2.13 1.14
aurionPro Sol 2017-02-13 122.05

-1.05%

237.00 90.35
Auro Labs 2017-02-10 36.50

-2.67%

48.05 16.35
Aurobindo Pharm 2017-02-09 670.30

-2.56%

895.00 582.00
Auroma Coke Ltd 2017-02-14 6.22

0%

7.33 4.94
Aurum Soft 2017-01-13 0.78

0%

1.35 0.48
Ausom Enterp 2017-02-08 27.65

2.41%

38.25 17.55
Austin Eng 2017-01-24 56.00

3.04%

75.00 44.00
Austral Coke 2017-02-13 0.49

0%

0.98 0.45
Authum Invest 2017-02-07 26.65

0%

43.90 16.75
Auto Corp Goa 2017-01-28 623.85

-1.27%

752.00 380.50
Auto Pins(I) 2017-02-14 28.05

0%

Auto Stampings 2017-01-24 65.60

-1.72%

75.35 32.20
Autoline Ind 2017-02-11 57.40

-1.96%

68.45 34.10
Autolite India 2017-02-14 53.20

-0.75%

78.15 41.15
Automobile Prod 2017-02-10 0.00

0%

Automotive Axle 2017-02-06 713.90

2.02%

817.00 510.25
Autopal 2017-02-14 32.55

0%

51.05 13.77
Autoriders Fin 2017-02-13 0.94

-4.08%

1.65 0.50
Autoriders Intl 2017-02-11 40.15

4.97%

Avance Tech 2017-02-11 0.31

0%

0.32 0.23
Avantel 2017-02-09 187.65

4.98%

187.65 94.50
Avanti Feeds 2017-01-27 700.10

-0.6%

751.20 44.20
AVI Photochem 2017-02-10 22.45

0%

22.45 8.50
AVI Polymers 2017-02-13 9.19

0%

10.00 5.05
Aviva Ind 2017-01-31 19.05

0%

28.00 17.75
Avon Life 2017-02-14 7.80

0%

50.20 6.40
Avon Mercantile 2017-02-13 0.00

0%

Avonmore Cap 2017-02-14 12.00

0.25%

17.50 7.25
AVT Natural 2017-02-07 38.25

1.73%

42.90 26.40
AVTIL Ent 2017-02-13 6.30

0%

Axel Polymers 2017-02-11 9.30

3.33%

12.60 3.41
Axis Bank 2017-01-19 487.20

-0.41%

638.00 366.65
Axis Rail India 2017-02-10 9.00

1185.71%

AXISCADES Engg 2017-02-13 150.70

-1.08%

370.00 133.50
Axon Finance 2017-02-04 3.87

-4.91%

6.47 2.26
Axtel Ind 2017-02-08 67.65

0.15%

88.70 11.50
AYM Syntex 2017-02-03 78.00

-1.76%

163.50 65.00
Ayoki Mercan 2017-02-13 18.00

1700%

Azure Exim Serv 2017-02-14 5.67

0%

5.67 2.28
B and A 2017-02-14 237.95

3.03%

265.30 145.00
B J Duplex 2017-02-11 5.25

-1.87%

B Nanji Ent 2017-02-14 15.50

-1.59%

16.53 6.56
B P Capital 2017-02-13 19.60

0%

19.60 8.13
B&A Packaging 2017-02-13 3.00

0%

3.15 3.00
B&A Packaging 2017-02-23 3.00

0%

3.15 3.00
B2B Software 2017-02-09 11.56

-4.93%

15.20 9.03
Baba Arts 2017-02-06 3.09

-0.32%

4.48 1.79
Bacil Pharma 2017-01-30 7.20

4.65%

10.50 3.20
Bafna Pharma 2017-02-04 30.30

-0.66%

52.40 25.50
BAG Films 2017-02-14 4.42

-1.56%

7.29 2.68
Bagadia Colour 2017-02-14 8.82

-4.96%

14.88 5.20
Baid Leasing 2017-01-12 71.75

2.06%

105.40 28.35
Bajaj Auto 2017-01-31 2813.35

-1.16%

3122.00 2173.40
Bajaj Corp 2017-01-12 371.20

-0.6%

457.00 49.84
Bajaj Electric 2017-02-09 312.65

-1.03%

329.55 155.35
Bajaj Finance 2017-01-30 1183.05

0.3%

1197.80 535.00
Bajaj Finserv 2017-01-30 4054.00

-1.54%

4286.95 1575.70
Bajaj Global 2017-02-09 0.00

0%

Bajaj Hind 2017-02-13 13.45

-2.25%

24.20 12.65
Bajaj Holdings 2017-01-31 2059.45

0.29%

2235.00 1310.85
Bajaj Steel 2017-02-04 143.60

0.6%

201.90 120.00
Bajrang Finance 2017-02-13 11.97

-0.25%

Bakelite Hylam 2017-02-07 3.65

17.74%

Bal Pharma 2017-02-07 88.55

-0.17%

160.90 75.55
Balaji Amines 2017-02-06 365.95

4.04%

380.00 27.50
Balaji Galvanis 2017-02-14 0.00

0%

Balaji Telefilm 2017-02-13 89.05

-1.06%

150.40 73.85
Balasore Alloys 2017-02-04 71.70

4.98%

77.20 14.65
Balgopal Commer 2017-01-27 10.00

0%

10.00 10.00
Balkrishna 2017-02-04 89.35

5.8%

119.50 26.40
Balkrishna Ind 2017-02-10 1416.55

-0.04%

1480.00 551.35
Ballarpur Ind 2017-02-07 19.95

9.62%

21.80 11.80
Balmer Invest 2017-01-27 380.90

-1.17%

428.80 248.00
Balmer Lawrie 2017-02-13 234.40

-0.57%

286.73 122.75
Balrampur Chini 2017-02-11 144.25

-1.4%

161.80 68.00
Balurghat Tech 2017-02-13 2.67

-3.26%

4.16 2.00
Bambino Agro 2017-02-13 235.65

-1.79%

310.95 91.50
BAMPSL Sec 2017-02-13 0.28

0%

0.45 0.23
Banaras Beads 2017-01-24 77.50

-4.02%

102.45 36.00
Banas Finance 2017-02-14 0.50

0%

1.69 0.37
Banco Products 2017-02-06 211.75

-0.61%

241.50 90.30
Bang Overseas 2017-02-13 43.70

-3.32%

51.00 11.50
Bangalore Fort 2017-02-13 8.58

0%

31.95 8.58
Bank of Baroda 2017-02-10 171.70

1.57%

191.65 109.45
Bank of India 2017-02-09 135.30

1.77%

138.70 78.60
Bank of Mah 2017-01-31 33.60

-1.47%

38.70 25.00
Bannari A Spg 2017-02-14 328.55

1.09%

352.10 177.00
Bannariamman 2017-02-14 1950.35

-1.5%

2325.00 940.50
Bansal Roofing 2017-02-15 68.00

0%

80.00 27.50
Bansisons Tea 2017-01-23 1.05

-22.22%

Banswara Syntex 2017-02-10 162.20

4.65%

195.00 80.00
Barak Vally Cem 2017-02-14 26.40

0.38%

34.40 13.70
Baroda Extrusio 2017-02-11 0.49

2.08%

0.63 0.20
Baroda Rayon 2017-02-13 2.95

11.32%

Baron Infotech 2017-02-14 0.50

0%

0.51 0.25
Bartronics 2017-02-09 14.50

-3.01%

24.90 7.50
Basant Agro Tec 2017-01-30 7.03

-0.42%

10.60 5.31
BASF 2017-02-01 1237.90

1.07%

1340.00 699.90
Bata India 2017-02-09 543.20

0.71%

613.55 59.28
Batliboi 2017-02-03 23.60

4.42%

32.05 18.10
Bayer CropScien 2017-02-07 3792.30

0.08%

4627.00 3115.00
Bazel Internati 2017-02-14 10.00

0%

10.00 10.00
BCC Fuba 2017-02-08 10.24

0%

10.24 3.36
BCL Enterprises 2017-02-10 10.00

0%

10.00 10.00
BCL Industries 2017-02-14 58.65

-3.54%

61.10 27.00
BDH Industries 2017-02-13 76.90

0.72%

139.80 56.85
Beardsell 2017-02-11 507.00

-4.99%

622.00 109.25
Bedmutha Ind 2017-02-09 28.65

-1.04%

33.05 9.45
Bee-am Chemical 2017-02-10 11.79

0%

11.79 11.23
Beekay Niryat 2017-02-13 19.60

0%

20.15 9.53
Beekay Steel 2017-02-13 172.25

-2.21%

184.95 47.45
Beeyu Overseas 2017-01-31 0.59

3.51%

1.42 0.56
Bell Agromachin 2017-02-14 38.60

0%

81.95 34.00
Bemco Hydraulic 2017-02-14 137.55

5%

146.50 65.85
BEML 2017-02-13 1310.80

0.77%

1356.00 770.15
Benares Hotels 2017-01-24 1235.00

-1.68%

1299.50 954.00
Bengal & Assam 2017-01-31 1686.60

-1.32%

1939.80 410.30
Bengal Steel 2017-01-27 10.00

0%

10.00 10.00
Bengal Tea 2017-02-04 49.30

-3.14%

80.00 37.00
Bentley Commerc 2017-02-13 0.00

0%

Berger Paints 2017-02-10 230.65

0.76%

276.80 157.19
Bervin Invest 2017-01-24 21.05

0%

23.30 18.80
Beryl Drugs 2017-02-07 14.70

-0.68%

42.00 12.25
Beryl Securitie 2017-02-07 7.26

-4.97%

14.39 7.26
Best Eastern 2017-02-14 69.80

-4.97%

81.00 27.00
Best Steel 2017-01-18 92.45

1.43%

99.25 8.55
Betala Global 2017-01-23 6.18

4.92%

Betex 2017-02-14 73.35

0%

88.00 38.75
BF Investment 2017-02-07 163.75

-1.56%

190.70 85.00
BF Utilities 2017-02-07 430.20

-1.41%

724.10 130.80
BFL Enterprises 2017-01-19 46.10

0.22%

46.70 10.00
BGIL Films 2017-02-13 3.25

-0.91%

4.65 1.51
BGR Energy 2017-02-13 133.75

-1.87%

155.45 89.40
Bhageria Indu 2017-02-11 323.45

2.23%

452.80 47.55
Bhagiradh Chem 2017-02-13 166.40

4.98%

194.40 87.00
Bhagwandas Meta 2017-02-04 9.24

-4.94%

10.98 5.73
Bhagwati Auto 2017-02-09 81.00

-4.14%

120.00 43.00
Bhagwati Gases 2017-02-14 0.53

0%

1.50 0.50
Bhagwati Oxygen 2017-02-14 45.00

-3.02%

53.55 14.11
Bhagyanagar Ind 2017-02-10 24.35

0%

26.75 15.35
Bhagyashree Lea 2017-01-31 67.00

-4.96%

Bhandari Hosier 2017-02-11 2.62

-0.76%

5.55 1.72
Bhansali Eng 2017-02-05 31.60

2.76%

32.35 15.00
Bharat Agri 2017-02-13 85.00

-0.06%

126.00 65.30
Bharat Bhushan 2017-02-04 15.50

3.68%

22.69 9.10
Bharat Bijlee 2017-01-24 840.35

1.22%

1109.75 593.00
Bharat Fin 2017-01-24 857.15

1.73%

1055.30 419.75
Bharat Forge 2017-02-08 1017.35

0.19%

1094.00 686.80
Bharat Gears 2017-01-31 115.55

0.35%

170.75 54.50
Bharat Immuno 2017-01-23 23.30

2.19%

34.60 16.65
Bharat Rasayan 2017-02-13 2823.80

2.07%

2976.20 810.00
Bharat Seats 2017-01-20 69.45

-2.18%

74.10 31.55
Bharat Texts 2017-02-13 6.74

0%

12.45 6.74
Bharat Wire Rop 2017-02-11 91.40

5%

120.50 38.00
Bharati Def 2017-02-14 9.92

-0.5%

37.00 9.60
Bharatiya Glob 2017-02-13 11.32

3%

22.13 3.60
Bharti Infratel 2017-01-23 312.55

0.74%

436.40 283.10
Bhartiya Inter 2017-02-14 533.80

0.32%

626.85 426.00
Bhaskar Agroche 2017-02-13 3.65

19.67%

BHEL 2017-02-07 168.15

0.57%

179.00 90.40
Bhilwara Spin 2017-02-08 8.48

0%

15.70 6.68
Bhilwara Tech 2017-01-20 9.28

-1.17%

12.00 5.16
Bhilwara Tex-Fi 2017-02-08 16.30

0%

21.30 16.30
Bhor Wavelock 2017-02-10 37.95

0%

37.95 37.95
Bhoruka Alum 2017-02-14 0.54

0%

0.81 0.37
Bhushan 2017-02-10 57.35

-1.55%

63.70 32.50
Bigbloc Constru 2017-02-13 65.15

-1.66%

74.75 10.00
Bihar Sponge 2017-02-13 2.29

-4.98%

3.34 1.91
Bijlee Textiles 2017-01-24 65.50

4.97%

Bijoy Hans 2017-02-11 20.05

-7.82%

BIL Continental 2017-02-04 6.68

0%

8.82 3.79
Bil Energy 2017-02-14 0.70

4.48%

1.48 0.58
Bilcare 2017-02-13 54.90

-0.45%

83.95 38.40
Bilpower 2017-02-14 1.34

0%

1.97 0.72
Bimetal Bearing 2017-02-10 371.15

-0.08%

450.00 258.00
Binani Ind 2017-01-27 71.40

-0.21%

120.90 50.00
Binayaka Tex 2017-02-14 573.00

-4.89%

806.40 271.10
Binny 2017-02-11 119.60

-4.51%

182.50 72.00
Binny Mills 2017-01-31 212.90

0%

288.90 131.00
Bio Green Paper 2017-02-14 2.79

0%

2.84 1.11
Biocon 2017-01-24 1133.35

-0.78%

1150.00 430.80
Biofil Chem 2017-02-09 13.30

-5%

16.06 6.04
Biopac India 2017-02-03 24.60

-0.2%

26.80 11.76
Birdhi Chand 2017-02-14 47.05

-1.98%

58.40 44.00
Birla Cable 2017-02-09 37.85

-2.32%

59.10 29.35
Birla Capital 2017-02-14 0.33

0%

0.51 0.24
Birla Corp 2017-02-08 698.30

0.99%

806.75 322.00
Birla Cotsyn 2017-02-14 0.06

-14.29%

0.11 0.03
Birla Precision 2017-02-09 5.15

-0.77%

6.96 2.46
Birla Shloka 2017-02-14 1.91

-4.98%

5.00 1.91
Birla Transasia 2017-02-14 3.87

0%

20.20 3.60
Bisil Plast 2017-02-14 0.24

0%

0.65 0.19
BITS 2017-02-13 0.33

0%

0.63 0.25
BKV Industries 2017-02-14 2.00

0%

3.80 1.89
BL Kashyap 2017-02-10 22.50

-1.75%

28.00 11.45
Black Rose Ind 2017-02-13 27.25

0.18%

31.10 14.40
BLB 2017-02-10 7.11

-2.6%

8.77 2.95
Bliss GVS 2017-02-09 179.35

0.65%

201.30 79.00
Bloom Dekor 2017-02-11 43.20

2.98%

65.60 22.00
Bloom Ind 2017-02-13 4.75

-4.43%

5.50 4.20
BLS Infotech 2017-01-31 0.33

0%

0.45 0.20
BLS Internation 2017-02-14 1654.60

-0.27%

2050.00 11.45
Blue Blends 2017-02-14 42.35

3.29%

114.80 17.90
Blue Chip 2017-02-13 0.33

0%

0.67 0.30
Blue Chip Tex 2017-02-03 88.05

1.79%

130.50 57.00
Blue Circle Ser 2017-02-13 3.99

1.79%

4.02 2.90
Blue Coast 2017-02-03 127.55

-0.27%

173.00 56.05
Blue Dart 2017-02-07 5081.05

0.83%

7432.00 4162.10
Blue Pearl Texs 2017-02-11 20.15

4.95%

20.15 2.00
Blue Star 2017-01-25 619.35

1.51%

642.00 41.05
Bluechip Stocks 2017-02-14 2.04

0%

2.68 1.90
BMB Music 2017-02-13 1.10

0%

1.89 0.71
BN Rathi Sec 2017-02-11 25.20

-5.97%

29.85 15.00
BNK Capital 2017-01-28 44.65

3.96%

46.85 22.80
BNR Udyog 2017-02-07 42.75

-4.89%

51.75 22.80
Bobshell Electr 2017-02-13 1.21

-19.87%

Bodal Chemicals 2017-02-13 141.65

0.71%

155.00 37.40
Bodhtree Cons 2017-01-19 41.40

-6.33%

57.25 22.50
Bombay Burmah 2017-02-10 862.60

1.87%

877.95 311.00
Bombay Cycle 2017-01-31 1549.00

1.57%

1883.00 1254.95
Bombay Dyeing 2017-02-09 87.30

6.99%

87.95 39.05
Bombay Oxygen 2017-02-14 5680.50

0%

6615.00 5187.00
Bombay Potterie 2017-01-31 2505.30

5%

Bombay Rayon 2017-03-06 127.30

-4.79%

216.00 127.00
Bombay Rayon 2017-02-14 127.30

-4.79%

216.00 127.00
Bombay Wire Rop 2017-01-25 0.00

0%

Bonanza Ind 2017-01-13 21.50

0%

52.25 21.50
Borax Morarji 2017-02-13 45.10

-3.01%

65.00 24.60
Borosil Glass 2017-02-09 6232.95

-0.72%

8702.60 2200.00
Bosch 2017-02-10 22812.85

-0.48%

25649.95 15752.65
Boston Bio 2017-02-06 16.76

0%

23.20 9.17
Boston Leasing 2017-02-14 29.65

0%

46.30 12.50
Boston Teknowsy 2017-02-10 12.49

0%

15.64 5.80
BPCL 2017-02-09 645.20

-0.67%

735.00 366.10
BPL 2017-01-31 73.25

15.26%

100.40 23.00
Brady and Morri 2017-02-11 61.25

0%

100.45 44.60
Brahma Infra 2017-02-13 23.00

-3.77%

43.95 15.10
Brahmanand Him 2017-02-14 4.08

0%

5.60 2.90
Brawn Pharma 2017-02-07 66.55

-0.75%

79.40 31.00
Bridge Sec 2017-02-14 7.97

0.89%

8.65 4.55
Brigade Ent 2017-02-03 219.95

-1.48%

243.30 123.50
Bright Brothers 2017-02-14 76.85

-3.94%

84.95 43.00
Brilliant Port 2017-02-10 5.89

0%

15.00 3.91
Britannia 2017-02-13 3301.15

0.05%

3575.00 2506.65
Broadcast 2017-01-11 2.52

0%

5.10 2.40
Broadcast 2017-02-11 2.52

0%

5.10 2.40
Bronze Infra 2017-02-14 1.40

0%

25.20 1.26
Bronze Trading 2017-02-14 7.95

0%

51.70 7.95
Brooks Labs 2017-02-14 134.90

-1.28%

194.40 68.75
BS Limited 2017-02-04 1.91

0%

44.00 1.71
BSEL Infra 2017-02-10 4.71

4.67%

5.85 2.03
BSL 2017-02-09 67.60

-2.17%

104.30 40.05
Budge Budge 2017-02-13 10.00

0%

10.00 10.00
Bullish Bonds A 2017-02-14 32.00

0%

44.00 10.00
Burnpur Cement 2017-02-14 11.27

-4.17%

17.50 8.10
Butterfly 2017-02-09 174.25

-0.88%

307.40 138.15
BWL 2017-02-14 25.45

-4.86%

C & C Construct 2017-02-13 29.25

4.84%

29.50 8.12
Cadila Health 2017-01-31 448.90

0.61%

460.00 285.02
Cairn India 2017-02-09 291.50

-1.55%

305.75 106.60
Calcom Vision 2017-02-14 5.05

4.99%

5.75 2.25
California Soft 2017-02-14 8.91

0%

16.11 5.50
Cals Refineries 2017-02-09 0.15

0%

0.29 0.05
Cambridge Tech 2017-02-07 92.65

1.98%

162.40 77.05
Camex 2017-02-14 28.10

0%

41.00 20.70
Camlin Fine 2017-02-10 90.30

-0.93%

119.60 76.10
Camphor and All 2017-02-13 690.85

-0.79%

794.70 376.00
Camson Bio Tech 2017-02-10 17.25

-5.74%

63.50 15.00
Camson Seeds 2017-02-10 10.19

-4.94%

30.80 9.75
Can Fin Homes 2017-01-17 2069.65

0.24%

2157.00 840.00
Canara Bank 2017-01-20 296.80

1.14%

329.93 151.93
Canopy 2017-02-08 12.50

25%

10.00 10.00
Cantabil Retail 2017-02-13 75.65

-4%

97.40 54.00
Capfin India 2017-02-13 2.11

0%

15.74 2.11
Capital First 2017-01-31 704.80

-1.47%

796.25 348.00
Capital Trade 2017-02-13 33.05

-3.22%

101.45 23.30
Capital Trust 2017-02-09 436.00

-0.51%

655.00 178.50
Caplin Labs 2017-02-06 387.15

-1.43%

459.70 167.05
Capri Global 2017-01-30 51.55

-1.9%

81.40 22.22
Capricorn 2017-02-14 18.70

0%

55.55 18.70
Caprihans 2017-02-10 96.55

0.16%

131.70 71.95
CaprolactumChem 2017-02-13 13.36

0%

13.39 4.75
Captain Poly 2017-02-13 132.90

0.26%

168.90 53.20
Carborundum 2017-02-04 285.40

1.71%

307.40 158.50
CARE 2017-02-03 1475.25

-0.67%

1572.50 885.00
Career Point 2017-01-31 108.75

-1.54%

160.00 94.50
Carnation Ind 2017-02-10 48.55

0.83%

78.00 32.55
Castex Tech 2017-02-14 8.26

-4.07%

22.65 4.77
Castrol 2017-02-21 417.20

-0.33%

495.00 354.00
Cat Technologie 2017-02-14 0.80

0%

1.19 0.46
Catvision 2017-02-12 20.20

4.12%

26.75 7.72
CCCL 2017-02-14 3.76

3.87%

6.57 2.52
CCL Internation 2017-02-02 21.00

0%

150.00 21.00
CCL Products 2017-02-01 332.90

2.4%

371.80 154.00
Ceat 2017-02-07 1331.65

0.87%

1422.00 731.20
Ceejay Finance 2017-01-31 61.10

-3.02%

73.10 33.20
Ceenik Exports 2017-02-14 8.55

0%

16.55 5.72
Ceeta Industrie 2017-02-14 10.72

0%

10.72 3.55
Celebrity Fash 2017-02-13 14.04

-1.82%

18.80 7.79
Celestial Bio 2017-02-14 26.85

0.37%

42.45 18.15
Cenlub 2017-02-11 59.15

19.98%

59.15 16.40
Centennial Sutu 2017-02-13 60.75

0%

100.00 30.00
Central Bank 2017-02-04 102.35

-0.73%

112.00 48.20
Central Prov Rl 2017-02-11 452.85

0%

452.85 91.00
Centron Ind 2017-02-13 0.55

0%

32.00 0.34
Centrum Capital 2017-02-09 31.85

-0.31%

39.20 7.44
Centum Electron 2017-02-14 589.45

-1.1%

762.00 435.00
Century 2017-01-31 1023.45

1.24%

1042.50 403.80
Century Enka 2017-02-09 416.00

-0.26%

428.10 144.80
Century Extr 2017-02-13 5.70

1.42%

10.38 1.44
Century Prot 2017-02-14 10.68

0%

21.00 10.68
CenturyPlyboard 2017-01-31 242.05

-2.32%

267.00 135.45
Cera Sanitary 2017-02-07 2692.65

1.33%

2759.00 1475.00
Cerebra Int 2017-01-23 39.10

-0.26%

42.80 11.79
CES Limited 2017-02-14 8.02

1.91%

CESC 2017-02-15 822.50

-0.65%

886.30 404.75
CESC 2017-02-10 822.50

-0.65%

886.30 404.75
CG Consumer 2017-01-24 201.10

1.49%

206.20 10.00
CG-Vak Software 2017-02-08 30.00

-1.32%

68.70 22.05
Chadha Paper 2017-02-13 35.00

0%

Chamak Holdings 2017-02-10 12.50

0%

12.50 10.00
Chaman Lal Seti 2017-02-13 96.55

-1.18%

123.80 43.72
Chambal Brewery 2017-01-25 9.00

-3.23%

19.40 5.65
Chambal Fert 2017-02-10 81.60

0.8%

88.50 50.85
Chandni Textile 2017-02-14 17.40

0.06%

18.21 0.61
Chandra Prabhu 2017-02-10 21.90

5.8%

30.00 10.26
Chankya Investm 2017-02-10 0.00

0%

Charms Ind 2017-02-03 4.92

0%

5.27 1.47
Chartered Cap 2017-02-06 56.35

-4.97%

67.35 34.80
Chartered Logis 2017-01-05 23.85

0.21%

28.00 13.25
Chase Bright 2017-02-10 25.50

0%

CHD Developers 2017-02-10 9.41

-3.68%

14.79 7.01
Chembond Chem 2017-02-11 180.55

-1.18%

257.48 159.50
Chemfab Alkalie 2017-01-21 272.35

0.81%

360.00 65.75
Chemo-Pharma 2017-01-23 20.00

4.99%

38.60 13.20
Chennai Ferrous 2017-02-10 3.99

0%

8.01 3.35
Chennai Meenaks 2017-02-11 13.30

-3.62%

17.88 9.98
Chennai Petro 2017-01-23 366.35

-1.45%

405.00 138.00
Cheviot Company 2017-01-31 993.45

-0.8%

1141.00 540.00
Chhattisgarh 2017-01-28 4.30

0%

6.78 4.30
Chitradurga 2017-02-14 11.56

0%

12.16 3.01
CHL 2017-02-13 26.75

4.9%

32.95 10.80
Choice Financia 2017-01-17 47.05

-3.98%

66.80 29.25
Chokhani Global 2017-02-10 0.10

0%

Chokhani Intl 2017-02-10 0.50

-50%

Chokhani Sec 2017-02-09 28.90

0%

35.80 16.00
Choksi Imaging 2017-01-24 28.85

-1.54%

57.30 24.35
Choksi Labs 2017-02-10 16.00

-1.54%

19.15 10.51
Cholamandalam 2017-01-25 994.40

0.04%

1243.90 582.50
Chordia Food 2017-02-11 120.00

1.35%

151.00 94.70
Chowgule Steam 2017-01-25 13.95

3.1%

22.75 11.64
CHPL Industries 2017-02-14 18.50

0%

19.00 12.50
Chromatic India 2017-02-09 2.80

0%

6.39 2.47
CIAN Agro Indus 2017-02-11 6.25

-4.87%

CIFCO Finance 2017-01-30 2.25

12.5%

Cigniti Tech 2017-02-13 355.75

-0.77%

508.00 342.10
CIL Nova Petro 2017-02-11 22.90

1.55%

36.30 14.58
CIL Securities 2017-02-11 20.00

-4.76%

29.99 10.65
Cimmco 2017-02-06 97.00

9.98%

103.40 56.35
Cindrella Fin 2017-02-13 2.72

0%

3.00 2.47
Cindrella Hotel 2017-02-13 26.50

0%

32.80 18.05
Cineline India 2017-02-09 71.30

-4.36%

105.60 15.70
Cinerad Comm 2017-01-20 5.75

0%

7.00 5.45
Cinevista 2017-02-14 6.24

-1.58%

10.20 3.26
Cipla 2017-02-08 592.00

-0.21%

660.00 458.25
Cistro Telelink 2017-02-13 0.19

0%

0.47 0.05
Citadel Realty 2017-01-30 38.85

0%

38.85 21.75
Citi Port Fin 2017-02-13 5.98

0%

8.59 5.42
Citizen Info 2017-02-10 4.64

0%

9.03 3.70
Citizen Yarns 2017-02-03 1.50

-3.85%

30.93 1.41
Citurgia Bioche 2017-02-13 158.20

0%

220.50 133.00
City Union Bank 2017-02-08 142.70

-1.31%

168.50 76.90
Cityman 2017-01-30 7.80

0%

8.50 2.09
CJ Gelatine 2017-02-11 9.96

4.84%

12.16 6.31
Clariant Chem 2017-02-10 671.40

1.57%

838.00 587.25
Claris Life 2017-02-14 312.00

-0.19%

365.00 126.10
Classic Elec 2017-02-10 15.50

-4.32%

Classic Global 2017-02-14 2.10

-3.67%

29.60 2.10
Classic GlobeSe 2017-02-14 1.18

0%

2.03 1.18
Clio Infotech 2017-02-14 1.33

-5%

1.48 0.54
CMI 2017-02-14 163.85

-0.73%

423.90 118.10
CMI FPE 2017-02-09 585.90

-2.87%

699.00 340.00
CMS Infotech 2017-02-10 2.35

-3.29%

CNI Research 2017-02-01 2.54

-0.39%

7.20 2.15
Coal India 2017-02-11 291.90

-2.06%

349.85 272.05
Coastal Corp 2017-02-08 37.75

0%

37.75 11.70
Coastal Roadway 2017-02-14 32.45

0%

34.55 13.00
Cochin Malabar 2017-02-07 27.50

0%

66.05 16.30
Cochin Minerals 2017-02-09 103.80

-1%

152.00 62.85
Coffee Day 2017-02-08 233.50

-1.46%

297.40 190.50
Colgate 2017-01-27 981.60

0.21%

1032.85 787.60
Colinz Labs 2017-01-28 15.60

4.7%

21.85 8.75
Combat Drugs 2017-02-14 8.70

-4.92%

11.71 3.49
Comfort 2017-02-11 0.76

0%

1.61 0.60
Comfort Comm 2017-02-11 19.50

0%

27.90 10.05
Comfort Fincap 2017-02-11 14.35

-0.07%

14.94 11.65
Commercial Eng 2017-02-13 13.29

-2.21%

30.30 12.03
Commex Tech 2017-02-13 0.70

14.75%

2.10 0.56
Competent Auto 2017-02-08 180.50

2.94%

219.00 120.00
Compuage Info 2017-02-09 38.55

6.49%

63.95 17.00
Compucom Soft 2017-02-09 11.85

-2.31%

22.02 7.91
Computer Point 2017-01-30 1.82

-4.71%

2.25 0.82
Conart Engineer 2017-02-08 33.00

-6.38%

58.00 21.40
Concord Drugs 2017-02-14 56.75

-2.49%

79.45 42.25
Concrete Credit 2017-02-13 9.31

0%

15.38 9.31
Confidence Fin 2017-01-31 0.73

0%

2.03 0.64
ConfidencePetro 2017-02-14 7.90

-0.75%

12.16 4.54
Consecutive Inv 2017-02-13 49.99

0%

49.99 10.00
Consol Finvest 2017-02-14 34.85

-9.01%

Container Corp 2017-02-13 1236.30

-1.22%

1544.00 566.50
Contech Soft 2017-02-13 1.68

0%

3.90 1.60
Contil India 2017-01-30 7.40

0%

11.63 5.12
Continent Chem 2017-02-14 4.19

0%

4.41 4.00
Continent Petro 2017-02-14 15.50

-3.43%

24.15 12.05
Continental Sec 2017-02-14 6.81

0%

10.37 6.40
ContinentContro 2017-02-14 7.86

0%

9.78 2.11
Control Print 2017-02-13 278.45

-0.29%

599.00 225.00
Coral India Fin 2017-01-30 179.50

14.19%

183.80 49.00
Coral Labs 2017-01-30 713.80

-2.88%

772.95 350.00
Coral Newsprint 2017-01-10 3.77

-4.8%

Cords Cable Ind 2017-02-13 75.95

-0.39%

87.70 34.10
Coromandel Agro 2017-02-11 2.58

0%

6.04 6.04
Coromandel Engg 2017-01-27 39.90

-2.09%

74.80 31.35
Coromandel Int 2017-01-25 315.40

-0.41%

699.00 146.35
Corp Courier 2017-02-14 16.66

-3.7%

19.60 6.00
Corporation Bk 2017-02-10 49.00

1.77%

57.00 30.75
Cosboard Ind 2017-02-13 34.50

-4.83%

54.40 10.83
Cosco India 2017-02-14 245.05

0.82%

287.05 117.00
Cosmo Ferrites 2017-02-07 24.95

-1.38%

28.40 10.85
Cosmo Films 2017-02-09 376.45

-1.38%

431.00 212.50
COSYN 2017-02-14 133.85

-4.05%

252.00 26.45
Country Club 2017-02-13 11.88

-2.46%

17.80 9.80
Country Condos 2017-02-13 3.42

-2.56%

9.35 2.96
Coventry Coil 2017-02-11 3.58

0%

6.77 2.20
Cox & Kings 2017-02-14 208.80

1.46%

259.30 140.50
Crane Infra 2017-02-14 7.35

-2%

12.27 4.90
Cranes Software 2017-02-14 1.39

-0.71%

4.65 1.30
Cranex 2017-02-14 11.80

-2.88%

16.40 7.65
Cravatex 2017-02-10 297.60

20%

297.60 172.25
Crazy Infotech 2017-02-13 0.19

0%

0.20 0.18
Creative Cast. 2017-02-04 55.20

0%

55.20 10.00
Creative Eye 2017-02-11 3.86

4.32%

5.79 2.96
Creative Merch 2017-02-14 35.50

0%

218.50 35.50
Crescent Leasin 2017-02-14 250.05

-0.66%

399.00 206.05
Cressanda Sol 2017-02-13 2.94

0%

3.31 2.80
Crest Ventures 2017-01-30 181.10

-0.66%

191.40 27.23
Crestchem 2017-02-14 12.46

0%

13.80 9.03
Crimson Metal 2017-02-14 7.14

0%

7.45 6.79
CRISIL 2017-02-11 1904.35

0.75%

2490.00 1750.00
Crompton Greave 2017-02-10 77.25

0.06%

203.50 40.50
Crown Tours 2017-01-29 30.90

-4.92%

52.75 23.20
CSL Fin 2017-01-25 260.95

0%

315.00 63.55
Cubex Tubings 2017-02-14 12.00

0%

19.49 7.50
Cubical Fin Ser 2017-02-07 1.30

-3.7%

6.00 1.08
Cummins 2017-02-01 926.30

0.26%

1055.70 746.80
Cupid 2017-01-31 333.25

3.96%

507.00 228.50
Cupid Trades 2017-02-10 16.30

0%

167.00 15.00
Cura Tech 2017-02-14 14.89

-4.98%

17.31 2.59
Cybele Ind 2017-01-28 10.85

0%

10.85 4.68
Cyber Media 2017-02-14 11.52

0%

14.58 5.85
Cybermate Info 2017-02-09 3.32

4.73%

3.32 0.60
Cybertech 2017-01-31 73.95

0.48%

101.00 32.50
Cyient 2017-01-12 473.90

0.26%

555.00 370.50
D & H India 2017-02-07 21.70

3.09%

25.70 14.25
D-Link India 2017-01-21 139.80

0.61%

188.00 75.25
Dabur India 2017-01-31 274.10

-2.61%

320.30 231.30
Dai-Ichi Karkar 2017-02-06 470.00

-0.11%

625.00 285.00
Daikaffil Chem 2017-02-10 62.45

1.22%

80.60 23.25
Dalal Street 2017-02-06 105.50

-2%

283.50 96.70
Dalmia Bharat 2017-02-03 1924.95

1.33%

2090.00 605.00
Dalmia Industri 2017-02-14 10.00

0%

10.00 10.00
Dalmia Sugar 2017-01-30 169.90

-2.38%

202.20 55.50
Damodar Ind 2017-01-30 78.15

-0.57%

101.70 55.15
Darjeeling Rope 2017-02-10 13.12

0%

13.12 10.00
Database Fin 2017-02-03 38.25

-1.92%

Datamatics Glob 2017-02-14 126.20

-2.32%

164.85 41.15
Datasoft Appl 2017-02-13 1.24

0%

1.57 1.24
Daulat Sec 2017-02-14 7.38

1.1%

10.42 5.80
Dazzel Confi 2017-02-06 0.19

0%

0.26 0.14
DB (Int) Stock 2017-01-27 9.75

0%

24.80 9.17
DB Corp 2017-01-19 380.50

0.37%

447.85 286.55
DB Realty 2017-02-14 41.10

-0.96%

62.45 35.00
DCB Bank 2017-01-14 168.80

1.56%

170.45 68.50
DCM 2017-02-13 124.55

0.97%

156.10 65.65
DCM Financial 2017-02-13 3.30

1.54%

6.51 0.61
DCM Shriram 2017-02-13 294.35

-1.62%

480.30 58.25
DCM Shriram Ind 2017-02-13 309.30

-0.99%

334.65 72.50
DCW 2017-02-14 31.05

-1.9%

40.00 19.00
De Nora India 2017-02-08 230.95

1.03%

468.00 200.00
Deccan Bearings 2017-02-14 18.80

0%

18.80 6.65
Deccan Cements 2017-02-10 1025.30

-1.43%

1220.00 502.75
Deccan Gold 2017-02-14 39.10

-1.39%

69.90 25.00
Deccan Poly 2017-02-14 2.70

4.65%

7.66 2.58
Decillion Fin 2017-02-14 10.00

0%

10.00 10.00
Deco Mica 2017-02-14 23.95

0%

32.40 11.20
Decorous Invest 2017-02-09 14.25

0%

14.25 10.00
Dee-Kartavya 2017-02-14 90.10

0%

115.25 9.99
Deep Diamond 2017-02-15 14.50

0%

16.25 9.80
Deep Industries 2017-01-23 324.70

-0.69%

343.44 117.00
Deepak Fert 2017-02-10 248.05

-1.9%

284.00 128.15
Deepak Nitrite 2017-02-14 121.50

-0.45%

134.25 56.10
Deepak Spinners 2017-02-08 99.15

0.35%

126.00 59.05
Deepti Alloy 2017-02-13 18.05

0%

19.30 10.00
Delma Infra 2017-02-10 12.00

0%

Delta Corp 2017-01-17 174.85

-1.19%

699.95 49.00
Delta Ind. Reso 2017-02-09 25.00

-1.19%

67.90 9.97
Delta Leasing 2017-02-13 2.60

0%

6.28 2.31
Delta Magnets 2017-02-10 38.00

-0.26%

45.90 23.50
Delton Cables 2017-02-14 25.00

-3.47%

28.15 16.15
Deltron 2017-02-06 14.11

0%

Den Networks 2017-01-23 81.55

0.87%

116.00 60.50
Dena Bank 2017-02-10 37.80

0.27%

47.70 25.60
Denis Chem Lab 2017-02-09 150.15

-0.33%

216.90 75.90
Desh Rakshak 2017-02-14 7.50

0%

8.40 5.28
Desh Rakshak 2017-01-14 7.50

0%

8.40 5.28
Devhari Exports 2017-02-04 10.01

-1.09%

11.94 1.31
Devine Impex 2017-02-13 6.50

-4.97%

11.50 5.55
Devinsu Trad 2017-02-10 8.60

0%

Devki Leasing 2017-02-10 1.73

-4.95%

2.39 1.32
Dewan Housing 2017-01-16 362.95

0.33%

365.00 140.55
DFM Foods 2017-02-02 1723.90

-1.54%

2433.30 870.00
Dhampur Sugar 2017-02-10 227.00

-0.83%

241.50 48.00
Dhampure Specia 2017-02-13 18.10

-1.9%

22.50 13.00
Dhan Jeevan 2017-02-10 56.70

0%

56.70 14.40
Dhanada Corp 2017-02-14 4.40

0%

8.75 3.43
Dhanalaxmi Cote 2017-02-13 17.10

0%

17.95 16.30
Dhanlaxmi Bank 2017-02-14 26.40

-2.22%

32.30 16.90
Dhanlaxmi Fabri 2017-02-10 35.05

-0.57%

48.00 31.00
Dhanlaxmi Roto 2017-02-10 18.00

1.98%

22.30 8.96
Dhanleela 2017-02-13 49.45

0%

95.55 49.45
Dhanuka Agritec 2017-02-07 820.00

1.08%

822.00 25.00
Dhanvarsha Finv 2017-02-14 18.50

3.93%

18.60 10.00
Dhar Textile 2017-02-14 2.41

-4.74%

Dharamsi Morarj 2017-02-13 92.75

-3.69%

129.90 41.40
Dharani Finance 2017-02-10 5.70

0%

8.40 3.15
Dharani Sugars 2017-02-11 28.95

-0.52%

71.40 11.50
Dhenu Buildcon 2017-02-13 2.80

0%

3.93 2.80
Dhoot Ind Fin 2017-02-13 37.15

0%

51.70 20.20
DHP 2017-02-13 396.00

0.35%

405.00 77.00
Dhruv Estates 2017-01-17 26.10

4.82%

39.15 14.68
Dhruva Capital 2017-02-10 7.20

0%

10.00 6.96
Dhunseri Invest 2017-02-09 176.60

0.37%

215.00 117.60
Dhunseri Petro 2017-02-07 75.30

-0.92%

100.00 66.60
Dhunseri Tea 2017-02-07 296.70

-1.17%

356.60 213.00
Dhyana Finstock 2017-02-11 135.30

0%

406.00 135.30
Diamant Infra 2017-02-14 0.64

-3.03%

1.33 0.46
Diamines Chem 2017-01-25 54.15

-1.1%

73.00 30.60
Diamond Info 2017-02-14 2.86

0.35%

3.23 0.82
Diamond Power 2017-02-14 39.95

-1.48%

63.15 22.05
Diana Tea 2017-02-14 21.50

-1.15%

29.65 15.05
DIC India 2017-02-08 462.10

-1.23%

745.75 443.00
Digjam 2017-02-08 11.28

0%

19.06 8.35
DIL 2017-02-13 725.80

-0.79%

899.00 612.00
Diligent Ind 2017-02-14 20.80

1.71%

29.70 13.20
Dilip Buildcon 2017-02-08 342.85

-2%

365.15 178.60
Dion Global 2017-02-07 62.85

-1.18%

151.00 61.25
Disa India 2017-02-09 5050.00

-0.15%

5450.00 3555.00
Dish TV 2017-01-30 109.50

2.38%

110.85 65.25
Dishman Pharma 2017-02-13 231.85

-1.07%

267.95 127.60
Divinus Fabrics 2017-02-14 175.00

0.29%

465.00 161.20
Divis Labs 2017-02-04 633.95

1.74%

1380.00 611.60
Divya Jyoti Ind 2017-02-13 7.70

0%

8.17 3.35
Divyashakti 2017-01-30 127.05

-3.71%

176.95 66.65
DJS Stock 2017-02-14 0.97

0%

1.36 0.56
DLF 2017-02-14 147.45

-0.37%

169.60 72.50
Dolat Investmen 2017-02-14 2.28

-5%

4.32 1.58
Dollex Ind 2017-02-14 3.28

4.79%

5.13 1.81
Dolphin Medical 2017-02-14 1.45

0%

2.08 0.65
Dolphin Offshor 2017-02-02 118.50

-0.25%

140.70 67.10
Donear Ind 2017-02-14 83.10

2.34%

84.00 13.90
DQ Entertain 2017-02-09 19.10

-2.3%

47.55 17.90
Dr Agarwals Eye 2017-01-28 292.00

-1.02%

335.85 145.80
Dr Lal PathLab 2017-02-02 949.55

0.99%

1278.55 550.00
Dr Reddys Labs 2017-02-04 2638.65

0.59%

3689.00 2560.00
Dredging Corp 2017-02-10 669.80

-2.07%

720.95 290.00
DS Kulkarni 2017-02-04 56.85

-1.3%

120.30 54.40
DSJ Comm 2017-01-31 0.36

0%

0.90 0.31
Ducon Infratech 2017-02-14 39.75

4.88%

92.10 12.70
Dugar Housing 2017-01-31 4.20

0%

4.20 4.00
Duke Offshore 2017-01-17 158.05

-2.35%

167.95 36.30
Duncan Eng 2017-02-09 76.70

4.35%

143.70 62.00
Duncans Ind 2017-02-14 8.10

0%

17.05 7.51
Duro Pack 2017-02-08 18.35

-0.27%

20.55 5.62
Dutron Polymers 2017-01-31 134.10

-4.21%

176.70 54.85
Dwarikesh Sugar 2017-02-04 449.15

0.3%

467.00 70.40
Dwitiya Trading 2017-01-25 292.10

-0.36%

309.20 248.80
Dynacons Sys 2017-02-14 17.50

-0.85%

26.79 9.51
Dynamatic Tech 2017-02-13 2868.10

0.16%

3650.00 1072.95
Dynamic Archist 2017-01-23 12.50

0%

12.50 10.00
Dynamic Ind 2017-02-14 60.25

-4.37%

82.90 26.10
Dynamic Micro 2017-02-14 9.75

0%

9.75 5.25
Dynamic Portfol 2017-02-10 2.65

0%

13.44 2.41
Dynavision 2017-02-07 59.10

0%

65.00 21.30
Dynemic Product 2017-02-11 137.90

1.55%

159.90 41.00
E-Land Apparel 2017-02-14 22.35

-1.11%

62.85 20.10
East Buildtech 2017-02-10 7.00

0%

7.00 6.12
East Coast Stee 2017-01-31 40.25

4.95%

84.00 34.85
Eastern Gases 2017-02-14 68.00

0%

72.90 21.00
Eastern Silk 2017-02-10 2.25

-2.6%

4.11 1.90
Eastern Sugar 2017-02-10 1.08

0%

1.21 0.55
Eastern Treads 2017-02-09 113.40

-1.56%

259.00 67.10
Easun Reyrl 2017-02-14 29.20

-1.68%

58.75 22.95
ECE Industries 2017-02-10 140.00

0%

187.50 85.00
eClerx Services 2017-02-08 1366.05

-0.69%

1775.00 1190.00
Eco Recycling 2017-02-03 39.00

-4.53%

55.00 32.85
Ecoboard Inds 2017-02-11 5.18

-4.95%

7.39 2.57
Econo Trade 2017-02-06 31.40

0%

62.20 30.80
Ecoplast 2017-02-09 86.20

-4.22%

130.00 55.00
ECS Biztech 2017-01-31 19.00

-0.52%

34.30 11.85
Edelweiss 2017-02-09 137.40

-1.26%

148.35 44.40
Educomp Sol 2017-02-13 10.54

-1.4%

18.25 8.75
Eduexel Info 2017-02-13 2.34

0%

15.85 2.16
Edynamics Sol 2017-02-13 10.49

4.48%

11.54 3.64
Effingo Textile 2017-02-13 56.45

0%

110.25 56.45
Eicher Motors 2017-02-01 24168.00

-0.81%

26601.95 14817.75
EID Parry 2017-02-07 283.65

1.16%

309.70 150.30
EIH 2017-01-23 110.00

-0.77%

137.80 85.90
EIH Assoc Hotel 2017-01-24 330.00

0%

379.10 207.50
Eimco Elecon 2017-01-14 477.45

2.9%

532.50 275.80
Ekam Leasing 2017-02-06 4.69

0%

4.69 4.06
El Forge 2017-02-13 4.30

0%

8.35 3.78
Elango Ind 2017-01-31 4.10

0%

11.38 4.08
Elantas Beck 2017-02-21 1840.70

0.83%

1879.00 1160.00
Elcid Investmen 2017-01-19 2.86

0%

12.60 2.73
Eldeco Housing 2017-02-14 645.35

1.29%

763.00 195.00
Elecon Eng 2017-02-08 51.70

-0.86%

92.75 42.70
Electrosteel 2017-01-28 33.30

7.42%

34.15 16.75
Electrosteel St 2017-02-02 4.59

0%

6.62 2.42
Electrotherm 2017-02-13 167.70

-2.44%

252.80 36.00
Elegant Flori 2017-02-14 4.66

0%

6.56 4.30
Elegant Marble 2017-02-07 115.00

0.88%

163.80 74.30
Elgi Equipments 2017-02-10 215.65

0.19%

221.00 118.70
Elixir Cap 2017-02-03 35.40

0%

51.95 32.00
Ellenbarrie Ind 2017-02-13 310.00

0%

415.80 232.00
Ellora Paper 2017-02-13 54.20

-5%

Elnet Tech 2017-01-27 127.20

-0.82%

141.85 57.00
Elpro Int 2017-02-06 51.50

-2.55%

63.45 24.05
Elque Polyester 2017-02-14 10.20

-7.69%

Eltrol 2017-02-13 0.26

0%

0.37 0.20
EMA India 2017-02-07 22.55

0%

30.00 20.00
Emami 2017-01-30 1015.40

-1.31%

1260.80 901.00
Emami Infra 2017-02-10 75.05

1.49%

90.40 30.25
Emami Paper 2017-01-31 116.90

3.5%

152.20 37.00
Emco 2017-02-23 25.95

-1.33%

37.40 21.75
Emed.com Techno 2017-02-14 10.19

0%

17.79 8.10
Emerald Leasing 2017-02-14 45.00

0%

50.00 21.10
Emgee Cables 2017-02-10 13.08

0%

13.08 6.30
Emkay Global 2017-01-30 74.80

2.89%

88.35 45.80
Emmbi Ind 2017-02-11 140.20

0.25%

145.90 44.50
Emmessar Biotec 2017-01-20 26.05

0%

28.45 9.26
Emmsons Intl 2017-02-14 6.53

-4.81%

12.20 6.52
Empee Distiller 2017-02-13 51.90

-1.42%

115.85 44.50
Empee Sugars 2017-02-13 5.92

2.42%

9.93 3.94
Empire Ind 2017-01-24 1687.15

-0.63%

1995.00 1360.00
Empower India 2017-02-11 0.49

0%

0.51 0.32
Enbee Trade 2017-02-13 96.00

0%

99.75 49.00
Encore Software 2017-02-14 7.10

0%

7.99 3.66
Endurance Techn 2017-02-08 722.10

-1.23%

749.15 472.00
Energy Dev 2017-02-12 34.20

-1.58%

249.20 33.40
EngineersInd 2017-02-10 146.50

-0.78%

169.90 71.63
Enkei Wheels 2017-02-03 179.65

-2.47%

221.00 116.00
Ennore Coke 2017-02-14 4.09

-4.88%

9.27 3.73
Ensa Steel 2017-02-13 3.28

-4.93%

6.74 1.70
Ent Network Ind 2017-02-13 830.80

0.4%

907.95 622.00
Enterprise Intl 2017-01-30 10.26

0%

11.31 2.96
Envair Electro 2017-01-27 36.75

5%

40.35 14.90
Eon Electric 2017-02-11 63.20

-1.25%

91.55 43.05
EPC Industrie 2017-01-31 148.00

-0.47%

190.00 113.10
EPIC Energy 2017-02-14 9.71

-4.99%

15.41 7.17
Epsom Prop 2017-02-13 5.37

0%

9.60 4.52
Equitas Holding 2017-02-01 159.05

0.32%

206.00 110.00
Era Infra Eng 2017-02-09 1.43

0%

4.67 1.40
Eros Intl 2017-02-10 289.05

7.77%

301.00 125.90
ERP Soft System 2017-02-13 69.50

0%

77.00 69.50
Esaar (India) 2017-02-13 0.59

0%

1.67 0.59
Esab India 2017-02-09 576.90

-2.98%

674.00 435.00
Escorts 2017-02-09 522.30

-0.98%

535.45 112.70
Escorts Finance 2017-02-13 10.32

0.39%

19.18 3.54
Esha Media 2017-02-10 7.05

-4.99%

17.00 4.50
Eskay Knit 2017-02-10 0.25

0%

0.70 0.25
ESS DEE 2017-02-14 41.00

-2.15%

324.70 39.05
Essar Sec 2017-02-14 26.70

0.38%

34.70 20.10
Essar Shipping 2017-02-14 27.90

0.18%

38.00 20.15
Essel Propack 2017-02-02 235.80

-0.04%

264.30 132.50
Ester Ind 2017-02-07 41.30

-3.28%

108.15 33.95
ETT 2017-02-14 19.80

0%

57.50 15.00
Eureka Ind 2017-02-06 2.90

-3.33%

2.90 2.45
Euro Ceramics 2017-02-10 6.25

0.32%

10.15 2.61
Euro Leder 2017-02-11 14.98

0.2%

18.90 7.51
EuroMult 2017-02-10 2.20

-4.35%

3.88 1.23
Eurotex 2017-02-11 32.25

-5.15%

40.85 18.20
Eveready Ind 2017-01-27 249.10

0.02%

318.15 190.00
Everest Ind 2017-01-25 227.20

0.84%

328.00 182.00
Everest Kanto 2017-02-09 30.40

-3.65%

42.30 9.00
Everest Market 2017-02-11 4.54

0%

14.04 4.35
Everest Organic 2017-02-13 89.60

-1.97%

96.65 12.50
Evergreen Tex 2017-01-31 12.50

0%

4.80 0.85
Everlon Synth 2017-02-13 1.66

-2.92%

2.11 0.92
Excel 2017-02-03 363.70

0.64%

496.00 140.00
Excel Castronic 2017-02-09 2.36

-4.84%

9.80 2.32
Excel Crop Care 2017-02-02 1719.50

-2.14%

2009.00 897.00
Excel Realty 2017-02-11 36.35

-0.41%

55.25 23.50
Exdon Trading 2017-02-11 270.40

0%

381.45 14.21
Exide Ind 2017-01-25 213.55

-0.67%

224.60 116.00
ExplicitFinance 2017-02-09 4.75

0%

7.56 4.75
Expo Gas Cont 2017-02-14 9.06

3.07%

13.81 4.33
Extol Comm 2017-02-13 35.95

0%

9.00 1.90
F Mec Intl. 2017-02-10 3.05

0%

10.00 3.05
Facor Alloys 2017-02-08 3.81

-3.05%

4.18 0.70
Facor Steels 2017-01-10 0.29

-3.33%

0.50 0.25
Facor Steels 2017-02-07 0.29

-3.33%

0.50 0.25
FAG Bearings 2017-02-14 4277.80

2.47%

4998.00 3706.50
Fairchem Spec 2017-02-01 551.90

-0.44%

595.00 170.00
Fairdeal Fila 2017-02-11 29.50

-2.8%

41.75 19.25
Farmax India 2017-02-13 0.09

0%

0.32 0.09
Farry Ind 2017-02-07 3.75

0%

5.99 2.03
Fast Track 2017-02-08 0.58

0%

2.19 0.55
Faze Three Exp 2017-01-21 125.15

-1.8%

144.00 9.76
FCS Software 2017-02-13 0.26

0%

0.60 0.25
FCS Software 2017-02-09 0.26

0%

0.60 0.25
Fedders Lloyd 2017-02-09 77.90

3.32%

109.25 57.20
Federal Bank 2017-01-19 90.15

0.5%

91.25 41.35
Federal-Mogul 2017-02-04 489.05

-1.93%

591.40 271.00
Fenoplast 2017-02-11 47.05

-4.85%

60.65 35.25
Ferro Alloys 2017-02-09 9.33

-1.58%

10.75 3.90
Fervent Synergi 2017-01-19 29.65

-1%

37.15 18.25
FGP 2017-02-02 1.83

0%

4.59 1.73
Fiberweb India 2017-01-30 348.10

6.44%

352.00 16.00
Ficom Industrie 2017-02-09 28.80

-1.54%

53.65 14.25
FIEM Ind 2017-02-13 872.70

2.69%

1509.95 655.00
Filatex Fashion 2017-02-14 3.96

-1.98%

12.23 3.95
Filatex India 2017-02-14 115.60

2.53%

123.80 32.65
Filmcity Media 2017-02-10 0.82

-4.65%

0.99 0.35
Filtron Enginee 2017-02-14 9.98

0%

10.50 6.42
Fine-line Circ 2017-02-14 13.45

0%

14.17 7.92
Fineotex Chem 2017-02-10 36.00

6.67%

41.30 19.50
Finkurve Fin 2017-02-08 30.95

0%

33.25 11.66
Finolex Cables 2017-02-14 490.30

5.26%

495.90 31.50
Finolex Ind 2017-02-04 545.30

-0.06%

556.50 259.50
First Custodian 2017-02-14 12.65

4.12%

16.25 6.14
First Financial 2017-02-13 21.40

0%

24.50 7.10
First Winner 2017-02-13 3.26

0%

4.34 1.91
Firstobject Tec 2017-02-14 14.60

1.74%

17.05 4.96
Firstsource Sol 2017-01-31 41.20

0.61%

53.65 28.85
Fischer Inorg 2017-02-14 1.91

0%

3.65 1.63
Five X Tradecom 2017-02-04 0.90

-2.17%

1.05 0.43
Flag Finin 2017-01-28 4.44

4.96%

6.30 2.61
Flex Foods 2017-02-10 89.85

-0.66%

147.80 47.50
Flexituff Intl 2017-02-14 181.60

0.86%

273.00 163.00
Flora Corporati 2017-02-14 18.85

0.27%

19.10 10.00
Flora Textiles 2017-01-31 8.55

0%

8.55 8.54
Florence Invest 2017-02-02 801.90

0.46%

865.00 289.80
Fluidomat 2017-02-14 165.10

-0.03%

226.00 151.00
Focus Ind 2017-02-13 2.08

-4.59%

11.60 1.54
Fomento Resorts 2017-02-11 131.95

0%

148.90 91.60
Foods and Inns 2017-02-11 1182.30

-0.65%

1325.00 424.00
Forbes Gokak 2017-01-20 1728.00

-1.47%

2695.00 9.11
Force Motors 2017-01-21 4600.15

-0.15%

4839.00 2180.00
Fortis Health 2017-02-14 177.80

0.54%

205.00 141.10
Fortis Malar 2017-02-09 70.85

3.2%

102.20 45.00
Fortune Fin Ser 2017-01-31 301.75

-2%

410.00 106.00
Fortune Intl 2017-02-14 22.05

0%

33.00 21.05
Foseco India 2017-02-08 1325.00

-0.26%

1574.00 1070.00
Foundry Fuel 2017-02-10 3.85

0%

8.46 3.28
Fourth Gen Info 2017-02-13 3.71

-4.87%

7.56 2.58
Fraser and Comp 2017-02-11 11.80

0.08%

66.95 8.50
Fredun Pharmace 2017-02-13 61.00

0%

61.00 10.00
Freshtrop Fruit 2017-01-24 106.75

-2.24%

128.00 62.50
Frontier Cap 2017-02-14 3.72

0%

3.72 3.72
Frontier Info 2017-02-14 0.85

0%

1.70 0.38
Frontier Spring 2017-02-09 50.80

15.32%

52.75 21.00
Frontline Sec 2017-02-09 38.60

0%

40.20 16.60
Frontline Sol 2017-02-13 8.00

1.65%

31.35 7.57
Frontline Trans 2017-02-14 18.30

0%

32.00 18.30
Fruition Vent 2017-02-08 15.75

0%

22.90 14.90
Funworld Tour 2017-01-31 4.09

4.87%

Future Consumer 2017-02-11 27.95

-1.76%

31.25 18.10
Future Ent 2017-02-02 27.80

-1.07%

172.85 14.20
Future Life 2017-02-13 228.50

-3.01%

242.45 69.60
Future Market 2017-02-13 70.10

-2.91%

93.95 17.60
Future Retail 2017-02-07 254.80

0.28%

278.25 116.10
Futuristic 2017-02-10 2.36

4.89%

Futuristic Sec 2017-02-10 10.64

0%

18.75 10.64
Futuristic Sol 2017-02-01 48.20

3.77%

75.00 37.00
G-Tech Info 2017-02-10 2.63

0%

7.96 2.63
G.D. Trading 2017-02-14 0.00

0%

Gabriel India 2017-02-02 124.65

0.81%

129.75 75.15
Gaekwar Mills 2017-01-12 66.85

4.95%

Gagan Gases 2017-01-30 5.00

0.81%

13.53 4.96
Gagan Polycot 2017-02-07 3.11

0%

5.40 2.52
GAIL 2017-02-10 375.25

-1.57%

400.80 217.99
Gajanan Sec 2017-02-10 10.26

0%

24.95 9.78
Gajra Bevel Gea 2017-02-13 2.88

1.41%

4.10 2.22
Galada Finance 2017-01-28 14.55

0%

22.50 13.84
Galada Telecom 2017-02-11 7.49

2.6%

25.90 6.55
Galaxy Agrico 2017-02-13 22.55

0%

22.55 17.10
Galaxy Bearings 2017-02-11 13.31

0%

13.31 3.96
Galaxy Commerci 2017-02-14 10.00

0%

10.00 10.00
Galaxy Con 2017-02-13 2.05

-48.75%

Galaxy Ent 2017-02-13 17.95

-4.77%

30.95 12.91
Gallantt Ispat 2017-01-19 416.25

0.36%

690.00 368.00
Gallantt Metal 2017-02-13 39.25

-2.97%

55.00 21.80
Gammon India 2017-02-15 10.12

0.4%

21.50 10.05
Gammon Infra 2017-02-07 3.92

7.69%

7.80 3.41
Gandhi Spl Tube 2017-01-24 329.15

-0.2%

352.75 200.00
Ganesh Benzo 2017-02-10 35.25

0.28%

45.45 16.11
Ganesh Forgings 2017-03-15 2.12

0%

2.71 1.20
Ganesh Foundry 2017-02-13 0.00

0%

Ganesh Holdings 2017-02-07 0.00

0%

Ganesh Housing 2017-02-14 82.45

-0.6%

95.98 56.76
Ganesha Ecosph 2017-02-01 223.50

-1.13%

239.85 112.00
Ganga Papers 2017-02-14 10.40

0%

23.25 9.53
Gangotri Cement 2017-02-14 1.00

0%

Gangotri Textil 2017-02-14 1.05

3.96%

2.52 0.73
Ganon Trading 2017-02-08 3.15

0%

3.15 1.88
Garden Silk 2017-02-14 32.30

-1.07%

41.20 21.00
Garg Furnace 2017-02-15 9.52

4.96%

15.15 6.65
Garnet Construc 2017-02-13 12.85

3.8%

23.95 10.25
Garnet Intl 2017-02-14 564.55

2.65%

577.00 150.00
Garodia Chemica 2017-02-13 28.95

0%

45.60 28.95
Garuda Clays 2017-02-08 26.00

-4.94%

30.95 15.95
Garware Marine 2017-02-09 8.45

-4.41%

35.00 8.25
Garware Poly 2017-02-08 127.45

-4.75%

158.45 84.10
Garware Synth 2017-02-14 9.04

4.99%

23.60 6.02
Garware Wall 2017-02-13 682.35

-1.85%

713.15 270.00
Gateway Distri 2017-02-08 252.35

-0.75%

359.60 205.60
Gati 2017-02-07 143.25

2.43%

189.45 94.60
Gaurav Mercant 2017-02-13 11.16

0%

14.20 10.00
Gayatri Bio 2017-03-16 16.50

0%

21.10 7.57
Gayatri Bio 2017-02-14 16.50

0%

21.10 7.57
Gayatri Project 2017-02-14 136.75

1.37%

158.00 96.40
Gayatri Sugars 2017-02-10 9.25

0.54%

13.68 1.78
Gayatri Tissue 2017-02-14 54.05

4.95%

Gccl Constr 2017-01-31 3.00

-18.92%

GCCL Infrastruc 2017-01-31 0.00

0%

GDL Leasing 2017-01-30 7.57

4.99%

GE Power India 2017-02-02 576.80

-2.22%

702.00 440.50
GE Shipping 2017-02-03 391.15

0.37%

412.95 275.00
GE Shipping 2017-01-16 391.15

0.37%

412.95 275.00
GE T&D India 2017-01-30 313.00

0.06%

525.00 277.05
GEE 2017-02-11 57.95

-2.85%

61.95 32.00
GeeCee Ventures 2017-02-08 126.75

-2.8%

219.95 83.70
Geefcee Fin 2017-01-31 13.25

0%

34.00 13.25
Geep Industrial 2017-02-13 175.90

0.51%

176.00 95.00
Geetanjali Cred 2017-02-14 4.57

4.82%

24.00 3.60
Gem Spinners 2017-02-14 2.60

0%

2.62 2.28
Gemini Comm 2017-02-14 1.72

1.18%

5.75 1.34
Gemstone Inv 2017-02-13 0.46

-4.17%

0.54 0.17
Generic Eng 2017-02-14 117.45

0.04%

122.00 12.50
Genesys Int 2017-02-14 190.15

-0.18%

206.00 40.40
Gennex Labs 2017-02-14 5.05

4.12%

14.84 4.11
Genomic Valley 2017-02-11 10.00

0%

10.00 10.00
Genus Paper 2017-02-10 5.66

3.47%

7.54 3.62
Genus Power 2017-01-31 37.05

0.14%

62.50 32.70
Geojit BNP 2017-01-27 47.20

-1.36%

52.00 27.00
Geometric 2017-01-16 262.90

0%

269.35 136.05
GG Auto Gears 2017-02-06 4.90

3.81%

GG Dandekar 2017-01-27 56.15

-2.52%

63.90 48.00
GI Engineering 2017-02-14 4.46

4.94%

7.30 2.65
GIC Housing Fin 2017-01-23 359.10

-0.18%

369.90 181.35
Gilada Finance 2017-01-24 11.02

0%

17.52 7.26
Gillanders Arbu 2017-02-14 63.00

-2.63%

81.00 48.50
Gillette India 2017-02-07 4117.85

0.53%

4888.00 245.55
Gini Silk Mills 2017-02-10 329.85

0.87%

505.00 161.00
Ginni Filaments 2017-02-08 35.05

-1.82%

36.95 13.80
Girdhari Sugar 2017-02-13 10.08

0%

17.85 5.40
Gita Renewable 2017-02-10 14.00

-1.75%

25.25 10.00
Gitanjali Gems 2017-02-14 66.55

0.23%

93.60 29.95
GK Consultants 2017-02-09 6.84

0%

135.90 5.75
GKB Ophthalmics 2017-02-13 130.30

-1.88%

183.90 55.00
Glance Fin 2017-02-06 40.80

0%

55.05 21.30
GlaxoSmith Con 2017-02-13 5201.40

-0.09%

6800.00 4650.00
GlaxoSmithKline 2017-02-11 2737.50

-0.61%

3850.00 2600.00
Glenmark 2017-02-02 874.95

-1.4%

995.75 671.50
Glittke Granite 2017-02-14 2.04

-4.67%

3.10 1.52
Global Cap Mkts 2017-02-14 5.79

-4.93%

9.21 3.16
Global Films 2017-02-10 118.50

-0.42%

Global Infra 2017-02-13 9.92

0%

11.40 8.75
Global Land 2017-02-10 1.70

0%

2.55 1.70
Global Offshore 2017-02-07 45.40

-1.3%

393.70 45.00
Global Vectra 2017-02-10 111.55

1.46%

149.00 62.40
Globe Commercia 2017-02-14 10.00

0%

10.00 10.00
Globe Industria 2017-02-03 10.00

0%

10.00 10.00
Globus Corp 2017-02-14 0.14

0%

0.34 0.08
Globus Corp 2017-02-04 0.14

0%

0.34 0.08
Globus Spirits 2017-02-02 77.00

-2.28%

115.90 50.30
Gloster 2017-01-31 522.20

0.15%

575.05 170.75
GM Breweries 2017-01-05 467.85

-1.66%

928.20 430.00
GMM Pfaudler 2017-01-24 521.80

1.21%

592.00 216.10
GMR Infra 2017-02-13 16.35

-0.91%

18.60 9.84
GNA Axles 2017-01-19 198.55

2.74%

275.55 119.00
GNFC 2017-01-23 256.65

-0.83%

292.00 65.45
Goa Carbon 2017-01-13 111.80

-0.53%

141.00 62.10
GOCL Corp 2017-02-09 351.80

-0.78%

375.00 120.00
Godavari Drugs 2017-02-09 38.30

2.54%

70.50 30.05
Godawari Power 2017-02-07 102.90

-0.19%

114.40 48.00
Godfrey Phillip 2017-02-02 1116.15

-4.73%

1660.25 795.00
Godrej Consumer 2017-01-30 1672.00

0.4%

1748.90 1120.00
Godrej Ind 2017-02-14 503.20

2.35%

524.90 290.35
Godrej Prop 2017-02-02 392.00

-1.96%

704.70 266.40
Goenka Business 2017-02-10 84.25

0%

249.00 65.55
Goenka Diamond 2017-02-14 0.69

4.55%

2.40 0.63
Gogia Capital 2017-01-30 26.00

0%

71.60 25.30
Gokak Textiles 2017-02-13 45.80

0.11%

73.00 41.00
Gokaldas Export 2017-02-03 56.10

-0.09%

132.50 40.45
Gokul Agro 2017-02-10 25.90

0%

288.50 17.70
Gokul Refoils 2017-02-14 24.05

-3.8%

29.30 10.00
GOL Offshore 2017-02-14 15.60

-1.27%

60.70 15.20
Golconda Engine 2017-02-08 0.00

0%

Gold Coin Healt 2017-02-13 14.89

-0.67%

20.80 9.06
Gold Line 2017-02-13 17.55

1.74%

31.22 12.97
Gold Rock Inves 2017-02-10 8.66

4.97%

Goldcrest Fin 2017-01-31 40.60

0%

45.85 21.50
Golden Capital 2017-02-13 38.75

-3.13%

43.40 10.00
Golden Carpe 2017-02-08 6.79

0%

6.79 3.17
Golden Crest Ed 2017-02-11 15.17

0%

15.17 10.00
Golden Goenka 2017-02-08 6.74

0%

9.28 3.00
Golden Legend 2017-02-11 109.80

0%

356.00 109.30
Golden Property 2017-02-06 20.60

0%

24.70 10.00
Golden Tobacco 2017-02-13 76.35

2.48%

86.05 33.80
Goldiam Inter 2017-02-13 88.95

1.95%

95.20 38.50
Goldstone Infra 2017-02-11 71.25

3.86%

72.60 15.10
Goldstone Tech 2017-02-14 11.75

3.98%

11.90 3.81
Golechha Global 2017-02-11 6.65

-5%

13.02 6.65
Golkonda Alum 2017-02-14 3.89

0%

5.80 2.90
Golkunda Diamon 2017-02-13 17.35

4.83%

28.50 16.00
Gontermann 2017-02-10 6.51

5%

10.67 5.33
Good Luck 2017-02-10 81.30

-1.39%

134.40 75.95
Goodricke Group 2017-02-13 259.70

-1.65%

306.75 149.50
Goodyear 2017-02-08 796.50

-1.01%

921.00 443.10
Gopal Iron 2017-02-09 14.46

0%

17.30 6.30
Gopala Poly 2017-02-08 60.50

0.5%

72.50 16.20
Gorani Ind 2017-01-31 10.60

0%

16.75 8.45
Gothi Plascon 2017-01-23 10.97

0%

11.20 6.35
Govind Poy Oxyg 2017-02-07 0.00

0%

Govind Rubber 2017-02-14 36.45

-0.68%

40.00 14.20
Gowra Leasing 2017-01-30 20.05

-4.3%

30.00 13.22
Goyal Associate 2017-02-13 0.68

4.62%

GP Petroleums 2017-02-06 87.25

0.17%

98.40 42.55
GPT Infra 2017-02-09 232.35

-2.35%

299.85 130.10
Grand Foundry 2017-02-13 0.85

-22.73%

Grandeur Prod 2017-02-13 20.00

0%

20.00 10.00
Grandma Trading 2017-02-14 7.00

0%

33.00 7.00
Granules India 2017-01-28 139.55

1.75%

164.45 91.45
Graphic Charts 2017-02-07 1.75

-23.91%

Graphite India 2017-02-14 111.40

-0.13%

116.20 64.20
Grasim 2017-01-30 1063.45

0.28%

1098.00 648.41
Gratex Ind 2017-02-09 8.97

0%

11.71 8.97
Grauer and Weil 2017-02-13 41.20

0.12%

44.50 20.10
Graviss Hosp 2017-01-31 24.30

4.97%

27.20 17.55
Gravita India 2017-02-03 63.10

-0.79%

66.15 16.00
Gravity India 2017-02-03 4.30

0%

5.34 1.90
Greaves Cotton 2017-02-14 159.10

-0.06%

171.65 114.20
Green Fire Agri 2017-01-23 1.16

0.87%

3.11 1.10
Greencrest Fin 2017-02-13 61.80

0%

63.95 59.90
Greenlam Ind 2017-02-07 644.05

0.63%

865.00 405.10
Greenply Ind 2017-01-24 282.85

3.25%

309.00 152.00
Greycells Edu 2017-02-09 36.00

-2.96%

41.65 19.00
Grindwell Norto 2017-02-01 337.85

-0.59%

385.50 287.50
GRM Overseas 2017-02-11 92.40

5%

96.90 39.05
Gromo Trade 2017-02-13 480.00

0%

656.00 15.03
Grovy India 2017-01-30 33.45

-2.76%

42.35 10.00
GRP 2017-02-03 1653.55

0.52%

1793.20 861.25
GRUH Finance 2017-01-13 370.95

-1.28%

390.05 226.30
GS Auto 2017-02-14 13.37

-2.76%

23.00 11.65
GSB Finance 2017-02-08 8.05

4.95%

10.15 3.83
GSFC 2017-01-23 124.35

1.55%

129.60 57.65
GSL Nova Petro 2017-02-14 2.34

0%

2.43 0.41
GSL Securities 2017-01-31 1.34

0%

1.72 1.17
GSS Infotech 2017-02-10 23.05

-4.16%

43.85 20.05
GTL 2017-01-31 17.00

-0.87%

24.60 10.50
GTL Infra 2017-01-24 5.45

-4.22%

7.24 1.63
GTN Industries 2017-02-07 16.55

-2.07%

24.65 9.00
GTN Textiles 2017-02-13 19.38

11.57%

20.17 8.12
GTV Engineering 2017-02-13 18.20

0%

31.40 10.00
Gufic Bio 2017-02-14 67.05

-1.11%

69.90 33.30
Guj Alkali 2017-01-27 401.95

-0.4%

434.00 130.10
Guj Amb Exports 2017-02-04 112.85

-1.48%

119.45 35.50
Guj Auto Gears 2017-02-13 238.85

0.29%

314.70 164.00
Guj Borosil 2017-02-09 79.65

0.13%

120.00 43.30
Guj Carbon 2017-02-09 0.80

3.9%

1.68 0.60
Guj Containers 2017-02-06 12.07

0%

15.95 9.06
Guj Cotex 2017-01-27 4.75

0%

5.25 2.09
Guj Craft Ind 2017-02-13 27.05

-2.52%

28.70 12.35
Guj Credit 2017-01-31 16.60

1.84%

28.15 14.65
Guj Flourochem 2017-02-09 665.10

4.87%

684.00 7.14
Guj Foils 2017-02-07 21.70

0%

60.00 18.50
Guj Hotels 2017-01-23 127.05

0.04%

144.70 101.90
Guj Ind Power 2017-02-09 101.35

-1.36%

116.50 74.40
Guj Inject Kera 2017-02-13 1.55

-1.27%

Guj Intrux 2017-01-27 64.00

-4.55%

87.75 39.40
Guj Investa 2017-02-13 4.00

0%

11.30 4.00
Guj Lease Fin 2017-01-25 4.40

4.27%

5.35 1.28
Guj Meditech 2017-02-06 4.51

0%

4.63 1.01
Guj Mineral 2017-02-07 123.25

0.2%

125.95 52.35
Guj NRE Coke 2017-02-11 2.59

8.37%

4.49 2.30
Guj Petrosynth 2017-02-14 19.15

0%

34.45 13.36
Guj Poly AVX 2017-02-08 9.96

-4.96%

16.90 7.25
Guj Raffia Ind 2017-02-09 16.65

-4.31%

21.17 5.75
Guj Sidhee Cem 2017-01-25 26.50

-0.38%

36.25 21.00
Guj Stat Fin 2017-02-13 3.06

0%

4.41 2.28
Guj State Petro 2017-02-06 158.50

-0.28%

172.90 119.00
Guj Terce Labs 2017-02-02 13.02

0.54%

18.20 6.60
Guj Themis 2017-02-14 47.20

-2.58%

90.00 40.05
Guj Toolroom 2017-02-07 16.45

0%

29.95 1.90
Gujarat Apollo 2017-02-09 145.00

-1.59%

180.60 113.10
Gujarat Bitumen 2017-02-14 24.50

-4.67%

37.20 18.70
Gujarat Gas 2017-02-06 776.85

5.72%

784.50 477.00
Gujarat Metal 2017-02-14 24.40

8.93%

33.80 20.25
Gujarat Natural 2017-02-14 34.00

-4.49%

78.00 32.50
Gujarat Pipavav 2017-02-01 169.00

0.15%

197.35 121.20
Gujchem Distill 2017-02-10 352.80

0%

352.80 114.10
Gulf Oil Lubric 2017-02-03 710.10

0.42%

780.40 452.10
Gulshan Chem 2017-02-10 3.04

1.33%

7.29 2.85
Gulshan Poly 2017-02-11 80.75

3.79%

98.00 55.00
GV Films 2017-02-14 0.63

0%

1.60 0.59
GVK Power 2017-02-14 6.02

3.44%

9.77 4.13
Gyan Developers 2017-01-24 6.59

0%

11.34 5.99
Gyscoal Alloys 2017-02-10 11.88

4.58%

15.80 2.70
Haldyn Glass 2017-02-13 43.80

-0.68%

47.90 24.00
Hanung Toys 2017-02-14 4.42

-2.43%

12.78 3.96
Hardcastle 2017-02-04 285.00

-0.04%

386.00 266.00
Hari Govind 2017-02-13 29.75

0%

Haria Apparels 2017-02-14 2.96

-4.52%

4.85 2.16
Haria Exports 2017-02-14 7.37

2.36%

11.20 3.71
Harita Seating 2017-02-09 686.15

-1.66%

790.00 287.60
Hariyana Metals 2017-02-10 209.00

1.83%

Harmony Capital 2017-01-18 5.69

0%

5.69 5.42
Harrisons Malay 2017-02-09 82.45

-0.84%

95.60 39.80
Haryana Capfin 2017-02-10 27.90

0.9%

29.20 13.55
Haryana Leather 2017-02-07 42.95

-4.56%

50.45 24.60
Hasti Finance 2017-02-14 8.20

0%

15.75 8.20
Hathway Bhawani 2017-02-10 4.27

0%

10.60 3.16
Hathway Cable 2017-02-08 38.05

-0.78%

48.00 24.00
Hathway Cable 2017-01-31 38.05

-0.78%

48.00 24.00
Hatsun Agro 2017-01-18 511.80

0.95%

540.00 279.17
Havells India 2017-01-17 448.80

0.55%

459.80 61.85
Hawa Engineers 2017-02-14 76.10

-4.99%

95.80 24.90
Hawkins Cooker 2017-01-31 2842.30

-0.17%

3610.00 2190.00
Hazoor 2017-02-06 0.61

-4.69%

1.16 0.43
HB Estate Dev 2017-02-14 9.80

-2%

12.70 6.28
HB Leasing 2017-02-14 2.30

-2.13%

3.20 1.51
HB Portfolio 2017-02-10 19.45

4.85%

22.30 11.00
Hb Stockhol 2017-02-10 16.25

0.62%

21.00 6.51
HBL Power 2017-02-13 42.10

-1.41%

52.20 28.75
HCL Info 2017-01-31 52.30

-1.78%

66.75 30.30
HCL Tech 2017-01-24 855.70

-1.8%

889.80 706.50
HDFC 2017-01-30 1474.80

0.87%

1479.00 1012.00
HDFC Bank 2017-01-24 1411.45

-0.94%

1450.00 928.80
HDIL 2017-02-14 78.50

0.9%

108.75 52.25
Healthcare Glob 2017-02-08 229.70

3.47%

262.00 167.00
Healthfore Tech 2017-02-08 25.30

-2.69%

49.90 19.10
Healthy Invest 2017-01-30 3.20

4.92%

Heera Ispat 2017-02-14 2.45

0%

3.35 2.45
HEG 2017-02-08 218.25

-0.09%

236.25 116.10
Heidelberg Cem 2017-02-09 119.95

1.91%

150.55 60.00
Helpage Fin 2017-02-14 10.00

0%

10.00 10.00
Hem Holdings 2017-02-10 0.00

0%

Hemang Resource 2017-02-11 8.75

-2.78%

13.35 7.30
Hemkunta Ind 2017-02-11 7.40

-3.9%

Hemo Organic 2017-02-14 17.60

0%

30.50 10.31
Hercules Hoists 2017-02-10 151.25

-1.98%

197.40 127.30
Herdillia Oxide 2017-02-14 1.14

0.88%

Herdillia Oxide 2017-03-17 1.14

0.88%

Heritage Foods 2017-01-24 1045.50

-1.04%

1173.85 446.00
Hero Motocorp 2017-02-08 3340.25

-1.08%

3739.90 2375.00
Hester Bio 2017-01-19 742.10

-1.46%

825.00 337.00
Hexa Tradex 2017-02-09 18.00

-1.1%

23.85 12.00
Hexaware Tech 2017-02-07 216.55

-1.92%

273.60 178.10
HFCL 2017-02-14 12.53

-1.57%

24.70 11.09
HICS Cements 2017-02-01 1.20

9.09%

High Energy 2017-02-04 212.30

-4.8%

334.50 120.20
High Ground Ent 2017-02-13 26.20

-1.69%

106.26 21.00
High Street Fil 2017-02-10 27.40

0%

116.80 17.60
Hikal 2017-02-01 201.15

3.93%

256.10 116.60
HIL 2017-01-16 704.05

0.46%

727.85 421.75
Hilton Metal 2017-02-07 19.10

-1.04%

26.00 14.10
Him Fibres 2017-02-13 9.85

-0.1%

72.90 8.80
Himadri Special 2017-02-13 43.65

1.51%

49.40 12.46
Himalaya Granit 2017-02-14 41.45

0%

41.45 12.75
Himalya Intl 2017-01-28 28.55

0%

28.55 6.10
Himatsingka Sei 2017-02-01 341.10

-1.27%

384.50 144.95
Hinafil India 2017-02-14 0.42

5%

Hinafil India 2017-01-27 0.42

5%

Hind Adhesives 2017-02-13 59.40

2.5%

92.00 27.00
Hind Agrigen 2017-02-13 5.05

-19.2%

Hind Aluminium 2017-02-21 87.40

-2.89%

152.00 56.00
Hind Appliances 2017-02-10 2.10

-47.5%

Hind BioScience 2017-01-31 1.99

4.74%

5.10 1.37
Hind Commerce 2017-02-14 3.00

0%

10.00 3.00
Hind Composites 2017-02-13 1781.75

-1.37%

2119.00 750.00
Hind Constr 2017-02-02 39.10

-1.51%

45.40 16.60
Hind Copper 2017-02-10 65.90

-1.35%

73.60 42.30
Hind Dorr-Olive 2017-02-13 9.53

-0.83%

21.05 9.00
Hind Everest 2017-02-20 41.15

0%

61.30 41.15
Hind Flurocarbo 2017-02-10 16.00

-1.23%

17.92 4.94
Hind Hardy 2017-01-30 100.20

6.6%

132.00 75.00
Hind Motors 2017-02-13 9.13

-2.67%

12.80 4.51
Hind Nat Glass 2017-02-10 106.00

-3.02%

154.80 57.15
Hind Org Chem 2017-01-20 24.30

-2.02%

30.95 12.20
Hind Rectifiers 2017-02-09 79.80

-2.03%

113.60 58.10
Hind Sanforiser 2017-02-13 13.62

0%

16.00 13.62
Hind Securities 2017-02-13 4.59

0%

20.75 4.59
Hind Syntex 2017-02-11 11.03

0.91%

26.90 8.30
Hind Tin Works 2017-02-13 68.05

-1.38%

84.45 44.10
Hind Wires 2017-02-09 47.65

0%

58.00 27.00
Hind Zinc 2017-02-10 324.00

0.36%

333.40 135.80
Hindalco 2017-02-13 188.50

-3.01%

202.25 58.85
Hindoostan Mill 2017-02-09 346.95

2.04%

479.00 301.00
Hinduja Found 2017-01-20 33.45

-1.04%

65.00 27.30
Hinduja Global 2017-02-08 586.95

-1.85%

637.90 365.00
Hinduja Venture 2017-02-10 505.05

-0.58%

600.70 365.10
Hindustan Foods 2017-02-10 157.25

-4.98%

228.80 72.50
Hindustan Housi 2017-02-14 31.35

4.85%

Hindustan Media 2017-01-18 284.60

-0.04%

313.50 244.00
Hindustan Udyog 2017-02-07 3.10

0%

Hindusthan Urba 2017-02-02 739.00

0.54%

1470.00 10.00
Hipolin 2017-02-07 42.10

0%

60.95 31.00
Hira Auto 2017-02-14 12.00

-1.64%

Hisar Metal 2017-02-13 49.45

0.1%

55.35 16.33
Hisar Spinning 2017-02-14 10.03

0%

10.30 5.46
Hit Kit Global 2017-02-14 0.32

0%

0.61 0.19
Hitech Plast 2017-02-07 156.35

-0.03%

223.45 112.10
Hittco Prec 2017-02-04 5.80

0.87%

6.56 2.65
HMT 2017-02-10 38.30

-2.79%

60.05 32.25
HOEC 2017-01-18 71.75

-0.55%

79.50 26.20
Honda Siel 2017-02-10 1363.35

-1.09%

1750.00 1075.75
Honeywell Autom 2017-02-06 9914.45

0.1%

10518.00 7750.60
Horizon Infra 2017-02-09 126.05

0%

126.85 29.45
Hotel Leela 2017-02-10 16.10

-0.31%

24.10 15.00
Hotel Rugby 2017-02-10 3.70

0%

8.85 2.26
HOV Services 2017-02-13 178.10

-0.92%

204.30 74.35
Howard Hotels 2017-02-10 8.57

0%

9.50 5.84
HP Cotton 2017-02-14 40.35

0%

78.00 33.55
HPCL 2017-02-13 517.20

-0.12%

584.45 122.00
HPL Electric & 2017-02-06 113.00

-1.35%

202.00 74.20
HRB Floricultur 2017-02-14 9.00

-37.93%

HS India 2017-02-13 6.90

-4.56%

9.88 3.97
HSIL 2017-02-02 321.10

-2.3%

369.50 224.00
HT Media 2017-01-24 81.10

-0.49%

96.30 69.50
Hubtown 2017-02-13 95.00

2.1%

128.00 81.55
Huhtamaki PPL 2017-02-21 232.20

-2.58%

327.00 176.90
HUL 2017-01-23 897.50

-0.24%

954.00 765.35
Hypersoft Techn 2017-01-30 10.00

0%

13.12 8.54
I PowerSolution 2017-02-03 2.52

0%

3.98 1.70
IB Infotech Ent 2017-02-14 24.55

4.91%

30.45 17.60
ICDS 2017-02-09 42.55

0%

ICICI Bank 2017-01-31 273.50

-0.47%

298.20 180.80
ICICI Prudentia 2017-01-24 374.20

0.13%

378.95 273.65
ICRA 2017-02-09 3991.95

-1.57%

4561.10 3235.00
ICSA 2017-02-14 2.82

-1.05%

4.67 2.05
ICVL Steels 2017-01-23 19.20

0%

19.20 8.98
IDBI Bank 2017-02-07 74.95

-0.86%

3290.25 47.40
Idea Cellular 2017-02-11 87.50

-3.69%

149.05 66.00
Ideal Carpets 2017-02-11 3.10

0%

Ideal Optics 2017-02-01 183.75

-1.42%

195.50 10.71
IDFC 2017-01-31 54.45

-0.18%

71.20 34.80
IDFC Bank 2017-01-25 60.70

-0.49%

83.45 43.15
IEC Education 2017-02-11 3.81

-4.99%

4.60 2.39
IFB Agro 2017-01-28 441.10

-0.65%

518.90 327.20
IFB Industries 2017-01-31 595.95

-1.5%

660.90 281.00
IFCI 2017-02-11 29.95

0.17%

32.60 19.50
IFGL Refractory 2017-02-11 194.05

-0.13%

224.00 75.00
IFL Promoters 2017-02-14 0.61

0%

0.95 0.22
IFM Impex Globa 2017-02-09 2.99

4.91%

3.22 2.71
IG Petro 2017-02-13 349.15

-0.94%

379.00 72.00
Igarashi Motors 2017-02-08 807.90

-1.1%

840.00 372.00
IGC Foils 2017-02-08 25.05

0%

25.05 10.00
IGL 2017-02-08 1017.50

1.22%

1070.95 454.00
IIFL Holdings 2017-01-25 377.80

-0.5%

412.55 163.50
IITL Projects 2017-02-08 28.50

0%

33.50 17.15
IKF Tech 2017-02-11 0.71

-2.74%

1.31 0.60
ILandFS 2017-02-13 13.79

-0.07%

22.00 12.95
ILandFS Engg 2017-02-10 57.85

3.67%

74.50 36.80
ILandFS Trans 2017-01-13 105.40

-0.28%

124.80 64.00
IM+ Capitals 2017-02-10 46.55

-0.43%

50.95 21.80
IMC Finance 2017-02-13 29.60

2860%

IMP Powers 2017-02-14 86.25

1.65%

124.95 62.70
Impex FerroTech 2017-02-14 1.87

-1.58%

2.50 1.03
Inani Marbles 2017-02-14 38.90

-0.13%

88.96 27.27
Incap 2017-01-31 30.55

-2.55%

38.95 21.80
Inceptum Ent 2017-02-13 11.02

-4.92%

135.00 11.02
Incon Engineers 2017-02-13 8.22

-4.97%

12.91 4.30
Ind & Prud Invt 2017-02-09 1280.00

0%

1487.00 732.60
Ind Bank Housin 2017-02-08 28.05

0%

28.05 7.66
Ind Cap 2017-01-27 3.25

-4.69%

4.51 2.55
Ind Motor Parts 2017-01-27 775.10

0.05%

995.00 650.00
IND Renewable 2017-02-13 1.75

0%

2.15 1.42
IND-AGIV Commer 2017-02-10 24.50

0%

27.00 21.00
Ind-Swift 2017-02-13 5.50

4.96%

8.40 3.85
Ind-Swift Labs 2017-02-14 34.95

-0.85%

56.20 28.90
Indag Rubber 2017-01-12 197.80

-2.97%

237.00 145.60
Indbank Merchan 2017-02-08 12.78

-3.33%

16.25 6.02
Indergiri Fin 2017-02-11 5.23

0%

6.30 5.23
India Cements 2017-01-27 153.85

-2.63%

173.85 64.00
India Finsec 2017-02-13 14.70

1.73%

19.15 6.00
India Gelatine 2017-02-14 82.05

-1.26%

98.50 58.00
India Glycols 2017-02-14 154.65

-1.06%

176.40 65.25
India Home Loan 2017-02-06 112.25

1.04%

124.85 35.00
India Infra 2017-02-14 18.05

0%

144.90 17.15
India Lease Dev 2017-02-13 7.69

4.91%

15.12 5.40
India Nippon 2017-01-27 542.20

-3.11%

694.80 315.00
India Radia 2017-02-03 1.60

-23.81%

India Steel 2017-02-03 4.49

-2.18%

5.70 1.78
India Sucrose 2017-02-13 38.15

-2.3%

40.00 5.90
India Tourism D 2017-02-14 394.85

-3.18%

460.00 160.00
Indiabulls Hsg 2017-01-20 958.40

0.14%

982.40 551.00
Indiabulls Real 2017-01-25 81.75

0.31%

105.25 42.25
Indiabulls Vent 2017-01-25 48.85

2.73%

48.85 13.10
Indiabulls Whol 2017-02-03 30.20

-2.42%

35.10 8.65
Indian Acrylics 2017-02-13 15.70

-0.63%

24.80 6.46
Indian Bank 2017-01-25 265.00

0.99%

310.00 76.00
Indian Bright 2017-02-13 18.35

0%

34.65 18.35
Indian Card 2017-02-11 196.90

0.18%

321.00 175.00
Indian Extract 2017-02-14 18.65

0%

21.60 14.15
Indian Hotels 2017-02-03 122.70

-1.01%

143.00 88.50
Indian Hume 2017-02-08 370.85

0.05%

459.00 136.25
Indian Infotech 2017-02-13 0.28

-3.45%

0.36 0.12
Indian LinkChai 2017-02-14 590.00

0%

723.45 326.75
Indian Metals 2017-02-07 797.35

1.89%

823.00 101.00
Indian Terrain 2017-02-13 165.35

-0.69%

187.80 102.10
Indian Toners 2017-02-04 161.15

-1.38%

176.60 91.00
IndiaNivesh 2017-02-13 37.55

-1.31%

47.50 36.00
Inditrade Capit 2017-02-06 35.00

-1.27%

48.85 23.60
Indo Amines 2017-02-09 71.10

-1.32%

96.50 36.50
Indo Asian Fin 2017-02-13 3.30

0%

10.10 2.25
Indo Borax 2017-02-14 268.40

-1.68%

401.00 211.50
Indo Cotspin 2017-01-31 11.93

0%

17.30 9.57
Indo Count 2017-02-11 197.80

-2.66%

249.69 134.60
Indo Credit Cap 2017-02-09 1.20

-4.76%

Indo Euro 2017-02-14 6.89

0%

8.77 6.65
Indo Gulf Inds 2017-01-25 1.25

-24.24%

Indo Pacific 2017-02-14 1.52

1.33%

1.59 0.56
Indo Rama Synth 2017-02-08 32.20

-1.53%

42.35 24.45
Indo Tech Trans 2017-02-08 207.65

0%

297.95 143.90
Indo Thai Secu 2017-01-20 21.50

-1.6%

29.80 17.10
Indo-City 2017-02-06 2.21

-3.07%

3.92 2.09
Indo-Global Ent 2017-02-13 20.90

0%

20.90 13.12
Indo-National 2017-02-03 897.75

0.96%

1200.00 732.00
Indoco Remedies 2017-01-27 258.60

1.49%

360.35 244.00
Indokem 2017-02-10 18.75

1.35%

24.00 3.80
Indosolar 2017-02-14 6.81

-2.3%

14.20 5.72
Indovation Tech 2017-02-15 14.00

0%

79.00 13.50
Indowind Energy 2017-02-08 4.32

1.41%

6.39 3.32
Indra Ind 2017-02-13 11.90

0%

21.85 7.39
Indraprastha 2017-01-30 54.65

-1.35%

77.20 45.00
Indrayani Biot 2017-02-11 4.51

4.88%

9.43 4.15
Indsil Hydro 2017-02-09 68.85

-0.36%

77.45 30.15
Indsoya 2017-02-10 0.00

0%

Indu Nissan 2017-02-01 1.00

0%

Indus Fila 2017-02-14 1.27

0%

4.50 1.27
Indus Finance 2017-02-08 14.11

3.37%

17.30 8.08
IndusInd Bank 2017-01-10 1402.30

0.92%

1414.00 799.00
Industrial Inv 2017-02-09 76.55

4.86%

99.30 55.10
INEOS Styro 2017-02-09 639.70

1.25%

775.00 475.00
Inertia Steel 2017-02-10 0.00

0%

Infibeam Incorp 2017-02-13 1212.30

-12.14%

1447.55 431.35
Infinite Comp 2017-02-14 224.15

1.2%

277.00 180.00
Info Drive Soft 2017-02-14 0.18

20%

0.64 0.14
Info Edge 2017-01-30 805.10

-2.15%

1012.00 690.00
Infomedia Press 2017-01-14 4.89

-3.36%

8.90 3.44
Infosys 2017-01-13 1028.80

-0.29%

1278.00 900.30
Infra Industrie 2017-01-21 5.15

0%

9.78 5.15
Infraquest Intl 2017-02-10 0.25

0%

Infronics Syst 2017-02-14 7.05

0%

10.89 6.95
Ingersoll Rand 2017-02-14 728.65

1.09%

840.20 583.00
Inland Printers 2017-02-14 10.74

0%

10.74 5.59
Innocorp 2017-02-13 2.97

-4.81%

4.04 1.56
Innovassynth 2017-02-01 13.85

-2.46%

16.06 5.02
Innovation Soft 2017-02-13 0.91

0%

1.10 0.53
Innovative Tech 2017-02-13 68.70

2.54%

70.20 25.30
Innoventive Ven 2017-02-14 60.85

0%

62.05 60.85
INOX Leisure 2017-01-24 258.50

3.5%

292.90 170.00
Inox Wind 2017-02-03 169.65

-2.22%

378.40 160.95
Insecticides 2017-02-08 546.35

-0.75%

590.00 297.00
Insilco 2017-02-07 26.05

0.97%

33.65 15.50
Intec Capital 2017-02-10 49.65

-4.98%

86.95 43.90
Integ Fin Serv 2017-02-11 22.25

0%

31.35 17.00
Integ Proteins 2017-01-30 2.14

0%

2.35 2.14
Integr Hitech 2017-01-13 4.57

0%

5.34 3.99
Integra Capital 2017-02-10 21.40

0%

22.50 12.82
Integra Engg 2017-02-02 31.95

-3.03%

40.35 20.05
Integra Garment 2017-02-10 2.89

-4.93%

216.75 2.02
Integra Switchg 2017-02-10 4.31

4.87%

Integra Telecom 2017-02-06 50.00

0%

52.50 31.35
Integrated Cap 2017-01-13 2.20

0%

2.62 1.15
Integrated Tech 2017-02-14 1.64

0%

2.07 1.18
Intel Cap Adv 2017-01-23 15.01

0%

16.66 13.78
Intellect Desig 2017-02-03 116.20

0.74%

302.65 107.75
Intellivate Cap 2017-01-23 12.40

0%

87.80 12.35
Intense Tech 2017-02-13 163.90

-2%

248.70 40.00
Inter Globe Fin 2017-01-31 25.65

-5%

35.65 11.40
Inter State Oil 2017-02-14 11.23

0%

11.23 5.55
Interactive Fin 2017-02-14 31.25

0%

32.80 10.00
Interads Export 2017-02-07 5.78

0%

8.25 5.78
Intercontinenta 2017-02-13 10.00

0%

10.00 10.00
Intercorp Ind 2017-01-30 2.80

1.82%

Interface Fin 2017-02-11 0.18

0%

0.56 0.14
Interglobe Avi 2017-01-31 1053.15

3.2%

1395.50 159.25
Interlink Petro 2017-02-13 9.51

-0.42%

12.90 6.40
Interworld 2017-02-14 0.15

0%

0.16 0.12
Intl Combustion 2017-01-31 600.45

-1.94%

659.90 216.00
Intl Conveyor 2017-02-14 18.40

3.95%

31.95 14.75
Intl Data Mgmt 2017-02-02 22.05

5%

22.05 16.25
Intl Hsg Fin 2017-02-14 7.99

0%

9.80 7.99
Intl Paper APPM 2017-01-18 318.60

2.86%

355.00 216.05
Intl Travel 2017-01-23 190.35

-0.39%

263.00 160.00
Intl. Pumps 2017-02-13 26.70

-0.19%

37.00 10.00
Intrasoft Tech 2017-02-06 314.50

-3.69%

584.40 250.00
Inventure Grow 2017-02-08 13.30

1.92%

27.50 10.50
Invest and Prec 2017-01-24 228.45

0.62%

237.70 90.00
Invicta Meditek 2017-02-14 3.09

0%

7.34 2.40
IOB 2017-01-24 26.35

-2.04%

33.55 21.10
IOC 2017-01-31 371.20

-0.4%

403.95 172.53
IOL Chemicals 2017-02-11 79.15

-10.21%

155.95 56.70
Ion Exchange 2017-01-25 399.55

4.99%

399.55 249.00
IP Rings 2017-02-09 127.25

0.83%

199.62 55.54
Ipca Labs 2017-02-10 578.10

-1.5%

806.95 402.00
IRB Infra 2017-01-25 232.50

-1.11%

269.30 177.50
Iris Mediaworks 2017-02-13 17.90

1.99%

18.49 7.92
ISF 2017-01-11 0.50

-1.96%

0.53 0.27
ISGEC Heavy Eng 2017-02-04 5961.70

0.52%

6140.00 3550.50
Ishaan Infrastr 2017-02-13 20.25

0.5%

28.45 10.00
Ishan Dyes 2017-02-07 49.00

-0.51%

66.94 12.13
Ishita Drugs 2017-02-13 19.55

1.56%

23.00 11.95
ISMT 2017-02-09 12.34

0.57%

14.89 6.26
IST Ltd 2017-02-14 764.20

-2.03%

850.00 570.00
iStreet Network 2017-02-14 14.30

-4.98%

31.40 12.65
Iswarshakti 2017-01-30 3.19

4.93%

ITC 2017-01-27 281.90

0.3%

291.95 178.76
ITD Cementation 2017-02-21 161.35

0.69%

176.00 83.30
ITI 2017-02-09 67.95

3.58%

75.40 22.70
ITL Industries 2017-02-13 63.95

3.15%

66.70 35.40
IVP 2017-02-07 167.50

0.54%

172.60 72.00
IVRCL 2017-02-14 5.04

-0.2%

12.04 3.75
Iykot Hitech 2017-02-11 4.26

4.93%

4.72 2.47
IZMO 2017-02-13 46.25

-1.28%

87.00 35.30
J J Finance 2017-02-13 14.25

0%

17.95 13.78
J Kumar Infra 2017-02-14 268.55

-0.63%

399.00 105.80
J R Foods Ltd 2017-01-31 3.15

0%

3.15 3.00
J. K. Cement 2017-02-04 892.85

1.04%

990.00 425.00
J.Taparia Proj 2017-01-30 26.80

-0.37%

27.20 8.00
Jackson Invt 2017-02-14 3.93

0%

24.95 3.93
Jagatjit Ind 2017-02-14 63.25

0.4%

83.90 45.25
Jagdamba Polyme 2017-02-13 720.10

-5%

893.55 334.90
Jagjanani Text 2017-02-13 0.73

0%

1.39 0.65
Jagran Prod 2017-02-09 0.19

0%

2.40 1.30
JagranPrakashan 2017-02-10 177.05

1.29%

213.00 140.55
JagranPrakashan 2017-02-09 177.05

1.29%

213.00 140.55
Jagson Airlines 2017-02-13 3.49

0%

5.77 1.33
Jagsonpal Fin 2017-02-13 3.14

0%

3.14 1.81
JagsonpalPharma 2017-02-14 37.70

-0.79%

62.85 26.50
Jai Balaji Ind 2017-02-13 16.95

-3.8%

18.24 4.91
Jai Corp 2017-01-31 72.40

-2.03%

94.40 51.15
Jai Hind Synth 2017-02-14 2.71

-4.91%

12.20 2.66
Jai Mata Glass 2017-02-09 0.19

0%

0.24 0.12
Jaidka Foods 2017-02-13 1.95

-15.22%

Jaihind Project 2017-02-07 6.17

-4.93%

15.24 5.20
Jain Irrigation 2017-02-14 94.20

-1%

109.25 47.00
Jain Marmo Ind 2017-02-13 14.00

0%

14.70 13.74
Jain Studios 2017-02-14 5.32

-4.83%

7.90 4.07
Jainco Projects 2017-02-14 4.09

0%

5.25 3.02
Jaipan Inds 2017-02-14 16.56

0.42%

19.75 9.01
Jaiprakash Asso 2017-02-10 13.10

-2.24%

16.80 5.30
Jaiprakash Pow 2017-02-13 5.15

-0.39%

7.79 3.65
Jam Shri Ranjit 2017-02-06 22.70

0%

32.30 19.55
James Hotels 2017-02-10 25.40

0%

50.00 19.55
James Warren 2017-02-10 128.00

-1.54%

165.80 110.10
Jamna Auto 2017-02-11 208.70

-1.86%

241.10 113.40
Jarigold Text 2017-02-11 42.20

0%

42.20 23.70
Jasch Ind 2017-01-28 77.50

-0.83%

82.00 28.95
Jattashankar 2017-02-13 16.65

0%

16.65 10.31
Jauss Polymers 2017-02-13 31.35

-0.16%

56.10 27.60
Jay BharatMarut 2017-01-16 419.00

-0.24%

434.90 114.00
Jay Energy 2017-02-14 0.35

-2.78%

0.58 0.22
Jay Ushin 2017-02-11 306.15

-2.89%

332.85 160.00
Jayabharat Cred 2017-02-14 8.03

0%

9.55 4.90
Jayant Agro-Org 2017-02-04 698.90

-0.43%

720.00 101.00
Jayaswal Neco 2017-02-10 8.20

-0.97%

11.30 6.36
Jayatma Spin 2017-02-14 20.00

0%

20.00 10.00
Jaybharat Text 2017-02-10 21.00

0%

25.00 20.60
Jaykay Enter 2017-02-14 6.66

5.55%

6.80 3.02
Jayketan Text 2017-02-14 5.28

-9.9%

Jaypee Infra 2017-02-13 10.25

-1.63%

377.50 5.34
Jayshree Chem 2017-02-07 13.40

-3.94%

17.79 6.70
Jayshree Tea 2017-02-08 109.35

-1.66%

121.50 62.00
Jaysynth Dyestu 2017-02-11 81.00

0%

102.00 41.10
JB Chemicals 2017-02-10 342.45

0.82%

403.60 228.30
JBF Industries 2017-02-10 255.55

-0.27%

272.00 150.10
JBM Auto 2017-02-09 275.75

-1.92%

326.90 101.00
JCT 2017-02-14 4.59

-0.86%

10.99 3.50
JD Orgochem 2017-02-13 4.97

0%

6.82 2.35
Jeet Machine 2017-02-10 0.68

-87.17%

Jeevan Scient 2017-02-14 40.20

3.08%

62.40 19.20
Jenburkt Pharma 2017-01-31 454.30

-0.73%

572.50 330.00
Jenson Nicholso 2017-02-14 13.77

-1.57%

17.04 6.00
Jet Airways 2017-02-03 504.05

2.36%

783.30 332.40
Jetking Info 2017-02-02 43.50

-2.47%

66.20 31.55
Jhaveri Credits 2017-01-20 6.78

0%

7.50 3.94
JHS Svendgaard 2017-02-13 37.95

-3.19%

46.30 12.71
Jhunjhunu Inv 2017-02-14 14.70

5%

JIK Industries 2017-01-21 0.81

-4.71%

1.16 0.59
Jindal (Hisar) 2017-02-08 138.35

0.65%

153.60 10.00
Jindal Capital 2017-01-30 4.72

-4.84%

8.24 4.17
Jindal Cotex 2017-02-14 13.22

-4.89%

24.35 5.90
Jindal Drilling 2017-02-10 163.85

-1.56%

216.55 102.60
Jindal Hotels 2017-02-07 46.15

2.56%

51.00 29.50
Jindal Leasefin 2017-02-13 10.00

0%

10.00 10.00
Jindal Photo 2017-02-10 102.30

-1.4%

212.60 70.70
Jindal Poly Inv 2017-02-14 94.05

-1.42%

122.75 62.20
Jindal PolyFilm 2017-02-13 397.50

-5.88%

538.75 300.00
Jindal Saw 2017-02-09 81.00

-0.8%

87.45 35.65
Jindal Stainles 2017-02-07 72.05

-1.5%

77.70 14.20
Jindal Steel 2017-02-14 116.45

-2.76%

131.80 48.20
Jindal Worldwid 2017-02-10 271.30

2.8%

370.00 113.60
JJ Exporters 2017-02-10 4.01

0%

9.50 3.79
JK Agri Genetic 2017-02-06 571.25

-3.13%

769.00 333.00
JK Bank 2017-02-04 73.50

-1.47%

91.95 54.60
JK Lakshmi Cem 2017-02-03 435.05

0.55%

513.75 253.00
JK Paper 2017-01-21 98.20

3.59%

101.80 40.30
JK Tyre & Ind 2017-02-09 135.20

0.37%

161.50 74.05
JL Morison 2017-01-31 1588.60

4.17%

1675.00 791.00
JM Financial 2017-01-23 80.70

-2.36%

90.90 33.40
JMC Projects 2017-02-13 245.50

-0.39%

288.00 175.00
JMD Telefilms 2017-02-13 2.85

1.06%

2.87 1.40
JMDE Packaging 2017-02-14 0.48

4.35%

JMG Corporation 2017-02-14 1.33

4.72%

1.72 1.01
JMT Auto 2017-02-14 11.08

-4.73%

46.95 11.02
Jocil 2017-02-03 164.10

0.98%

248.00 153.00
Jog Engineering 2017-02-14 2.74

4.18%

Johnson Control 2017-01-23 1613.35

1.89%

1675.00 932.00
Joindre Capital 2017-02-13 19.45

7.46%

22.35 8.40
Jolly Merchand 2017-02-13 50.00

0%

108.00 54.00
Jol