17 May 17:00
| Company Name | Open | High | Low | Last Price |
Prv Price |
Change | % Chg |
|---|---|---|---|---|---|---|---|
| 8K Miles Soft | 61.25 | 62.50 | 61.20 | 61.20 | 62.00 | -0.80 | -1.29 |
| ACE EDUTREND | 32.30 | 32.30 | 32.00 | 32.20 | 32.70 | -0.50 | -1.53 |
| Arihant Super | 48.00 | 48.05 | 47.50 | 47.60 | 48.10 | -0.50 | -1.04 |
| Asianlak Capita | 59.25 | 59.25 | 59.25 | 59.25 | 58.10 | 1.15 | 1.98 |
| Axis Gold ETF | 2589.99 | 2625.10 | 2549.95 | 2551.48 | 2572.24 | -20.76 | -0.81 |
| Bajaj Finserv | 727.00 | 735.25 | 706.10 | 707.85 | 723.55 | -15.70 | -2.17 |
| Bajaj Holdings | 920.00 | 925.00 | 903.30 | 917.25 | 915.10 | 2.15 | 0.23 |
| Balmer Invest | 205.00 | 205.00 | 202.25 | 202.30 | 202.40 | -0.10 | -0.05 |
| Banas Finance L | 34.00 | 36.35 | 34.00 | 35.95 | 34.65 | 1.30 | 3.75 |
| BANK BEES | 1300.00 | 1328.90 | 1290.00 | 1319.85 | 1308.35 | 11.50 | 0.88 |
| Bengal & Assam | 290.00 | 290.05 | 290.00 | 290.05 | 290.05 | 0.00 | 0.00 |
| BF Investment | 44.30 | 46.00 | 43.75 | 45.00 | 45.75 | -0.75 | -1.64 |
| Birla Gold ETF | 2594.95 | 2594.95 | 2550.00 | 2550.57 | 2580.00 | -29.43 | -1.14 |
| BNK Capital | 18.95 | 20.75 | 18.95 | 20.75 | 19.80 | 0.95 | 4.80 |
| Canara Robeco | 2798.89 | 2798.89 | 2645.00 | 2645.00 | 2635.00 | 10.00 | 0.38 |
| Essar Sec | 35.15 | 35.25 | 32.35 | 34.35 | 35.15 | -0.80 | -2.28 |
| Finalysis Cr | 50.10 | 50.10 | 50.10 | 50.10 | 51.10 | -1.00 | -1.96 |
| First Financial | 294.45 | 295.00 | 293.85 | 293.85 | 294.25 | -0.40 | -0.14 |
| GFL Financials | 21.35 | 21.35 | 21.35 | 21.35 | 21.00 | 0.35 | 1.67 |
| Global Sec | 44.35 | 45.05 | 44.35 | 45.05 | 44.20 | 0.85 | 1.92 |
| HDFC Gold ETF | 2586.00 | 2599.00 | 2569.00 | 2572.94 | 2590.90 | -17.96 | -0.69 |
| Hexa Tradex | 23.00 | 24.50 | 23.00 | 23.90 | 23.75 | 0.15 | 0.63 |
| ICICI Gold ETF | 2629.99 | 2668.00 | 2501.00 | 2545.56 | 2575.31 | -29.75 | -1.16 |
| ILandFS | 20.90 | 21.50 | 20.90 | 21.50 | 21.15 | 0.35 | 1.65 |
| Ind and Prud In | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1170.75 | 29.25 | 2.50 |
| IndiaNivesh | 42.15 | 42.30 | 41.95 | 42.10 | 42.00 | 0.10 | 0.24 |
| JM Financial | 26.80 | 27.50 | 24.80 | 26.70 | 23.55 | 3.15 | 13.38 |
| JSW Holdings | 477.35 | 481.50 | 467.10 | 470.05 | 474.90 | -4.85 | -1.02 |
| JUNIOR BEES | 124.10 | 126.00 | 124.10 | 125.50 | 124.15 | 1.35 | 1.09 |
| Kalyani Invest | 275.05 | 334.00 | 275.05 | 306.70 | 304.85 | 1.85 | 0.61 |
| Kelvin Fincap | 98.50 | 98.50 | 98.50 | 98.50 | 96.60 | 1.90 | 1.97 |
| Kotak MF-GETF | 2522.82 | 2535.05 | 2481.15 | 2488.14 | 2510.48 | -22.34 | -0.89 |
| Kotak Nifty ETF | 615.00 | 619.00 | 614.00 | 618.50 | 615.00 | 3.50 | 0.57 |
| Kotak PSU Bank | 341.00 | 341.00 | 341.00 | 341.00 | 344.00 | -3.00 | -0.87 |
| Kotak Sensex | 206.00 | 206.00 | 203.00 | 204.00 | 203.49 | 0.51 | 0.25 |
| Kothari World | 38.75 | 39.00 | 38.75 | 38.90 | 38.60 | 0.30 | 0.78 |
| Kwality Credit | 55.00 | 55.60 | 55.00 | 55.60 | 53.00 | 2.60 | 4.91 |
| L&T Finance | 84.25 | 84.65 | 81.95 | 82.70 | 83.55 | -0.85 | -1.02 |
| Lifeline Drugs | 69.60 | 69.60 | 69.60 | 69.60 | 68.25 | 1.35 | 1.98 |
| Liquid Bees | 999.99 | 1000.01 | 999.99 | 1000.00 | 999.99 | 0.01 | 0.00 |
| Madhusudan Sec | 58.00 | 58.00 | 58.00 | 58.00 | 60.00 | -2.00 | -3.33 |
| Mahanivesh (Ind | 133.25 | 133.25 | 133.25 | 133.25 | 135.95 | -2.70 | -1.99 |
| McDowell Holdg | 31.70 | 32.75 | 29.55 | 30.05 | 32.20 | -2.15 | -6.68 |
| Mediaone Global | 33.50 | 33.50 | 33.00 | 33.00 | 33.80 | -0.80 | -2.37 |
| MOSt Gold ETF | 2652.99 | 2652.99 | 2602.00 | 2634.22 | 2619.00 | 15.22 | 0.58 |
| MOSt M50 ETF | 79.15 | 80.25 | 79.10 | 80.00 | 80.45 | -0.45 | -0.56 |
| MOSt NASDAQ 100 | 161.00 | 161.00 | 161.00 | 161.00 | 160.00 | 1.00 | 0.63 |
| MSR India | 69.00 | 69.00 | 69.00 | 69.00 | 72.00 | -3.00 | -4.17 |
| Mudit Finlease | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.00 | 0.00 |
| Mukesh Babu Fin | 30.85 | 30.85 | 30.85 | 30.85 | 32.45 | -1.60 | -4.93 |
| Muthoot Cap | 94.55 | 99.40 | 94.50 | 97.50 | 96.00 | 1.50 | 1.56 |
| Muthoot Finance | 154.00 | 158.60 | 154.00 | 157.05 | 157.50 | -0.45 | -0.29 |
| NCL Research | 1723.00 | 1790.00 | 1670.00 | 1739.00 | 1694.35 | 44.65 | 2.64 |
| NIFTYBEES | 613.95 | 616.45 | 605.60 | 614.75 | 611.75 | 3.00 | 0.49 |
| Onelife Capital | 254.90 | 254.90 | 237.50 | 244.00 | 249.30 | -5.30 | -2.13 |
| Oscar Inv | 249.80 | 249.80 | 249.80 | 249.80 | 219.90 | 29.90 | 13.60 |
| Out of City | 86.55 | 86.55 | 86.55 | 86.55 | 84.90 | 1.65 | 1.94 |
| Parag Shilpa In | 31.30 | 31.30 | 31.30 | 31.30 | 29.85 | 1.45 | 4.86 |
| Parichay Invest | 36.65 | 36.65 | 33.25 | 33.50 | 34.95 | -1.45 | -4.15 |
| Parnax Lab | 36.70 | 37.75 | 36.70 | 37.75 | 38.60 | -0.85 | -2.20 |
| PNB Gilts | 28.70 | 28.95 | 28.40 | 28.70 | 28.35 | 0.35 | 1.23 |
| Pro Fin Capital | 96.00 | 96.00 | 96.00 | 96.00 | 92.00 | 4.00 | 4.35 |
| PSU BANK BEES | 367.00 | 367.00 | 360.00 | 360.00 | 346.85 | 13.15 | 3.79 |
| Quantum Gold | 1255.00 | 1255.00 | 1240.00 | 1244.85 | 1250.35 | -5.50 | -0.44 |
| R Shares Bank | 1272.00 | 1272.00 | 1272.00 | 1272.00 | 1258.00 | 14.00 | 1.11 |
| R Shares Gold | 2454.50 | 2454.50 | 2421.12 | 2433.85 | 2425.76 | 8.09 | 0.33 |
| Regency Trust | 20.80 | 20.80 | 20.80 | 20.80 | 21.85 | -1.05 | -4.81 |
| Rel Capital | 371.00 | 377.40 | 367.75 | 374.10 | 373.70 | 0.40 | 0.11 |
| Religare Enterp | 307.00 | 307.10 | 300.00 | 303.65 | 306.80 | -3.15 | -1.03 |
| Religare Gold | 2530.00 | 2585.00 | 2530.00 | 2585.00 | 2598.00 | -13.00 | -0.50 |
| Responsive Ind | 88.10 | 90.00 | 87.15 | 89.75 | 88.55 | 1.20 | 1.36 |
| SBI Gold ETF | 2588.50 | 2591.87 | 2546.60 | 2557.11 | 2591.86 | -34.75 | -1.34 |
| SE Investments | 387.05 | 387.05 | 384.90 | 385.80 | 383.45 | 2.35 | 0.61 |
| Shalibhadra Fin | 42.75 | 42.75 | 40.00 | 41.55 | 41.60 | -0.05 | -0.12 |
| Shardul Sec | 34.20 | 36.50 | 33.05 | 35.00 | 34.85 | 0.15 | 0.43 |
| Shree Global Tr | 41.00 | 42.50 | 39.05 | 40.95 | 41.10 | -0.15 | -0.36 |
| Shree Shaleen T | 62.00 | 62.00 | 61.75 | 62.00 | 62.05 | -0.05 | -0.08 |
| Signet Ind | 229.30 | 234.95 | 224.75 | 234.40 | 227.85 | 6.55 | 2.87 |
| Spectrum Foods | 24.95 | 24.95 | 24.95 | 24.95 | 25.45 | -0.50 | -1.96 |
| Stampede Cap | 105.00 | 109.00 | 102.50 | 107.20 | 106.35 | 0.85 | 0.80 |
| Stanrose Financ | 65.50 | 67.70 | 65.00 | 67.70 | 64.50 | 3.20 | 4.96 |
| Summit Sec | 55.40 | 56.95 | 53.00 | 55.00 | 54.55 | 0.45 | 0.82 |
| Tamboli Capital | 20.40 | 21.95 | 20.40 | 21.80 | 21.25 | 0.55 | 2.59 |
| Tata Inv Corp | 433.85 | 434.10 | 431.00 | 433.25 | 430.90 | 2.35 | 0.55 |
| Urja Global | 38.75 | 40.00 | 36.35 | 39.80 | 36.55 | 3.25 | 8.89 |
| Valuemart | 124.70 | 124.70 | 124.70 | 124.70 | 131.25 | -6.55 | -4.99 |
| Vikas GlobalOne | 171.20 | 172.10 | 167.00 | 169.10 | 178.00 | -8.90 | -5.00 |
| Visagar Polytex | 163.45 | 163.60 | 161.00 | 162.50 | 162.85 | -0.35 | -0.21 |
| Vyapar Ind | 30.60 | 31.45 | 30.50 | 31.35 | 28.70 | 2.65 | 9.23 |
| Wagend Infra | 51.40 | 51.40 | 47.30 | 47.75 | 49.75 | -2.00 | -4.02 |
| Walchand People | 50.00 | 50.00 | 50.00 | 50.00 | 45.05 | 4.95 | 10.99 |
| Weizmann Forex | 64.85 | 64.85 | 64.85 | 64.85 | 68.25 | -3.40 | -4.98 |
| Westlife Dev | 890.70 | 890.70 | 890.70 | 890.70 | 873.25 | 17.45 | 2.00 |
| Williamson Mago | 37.00 | 37.00 | 36.35 | 36.75 | 36.20 | 0.55 | 1.52 |
- ALL STATS
- Markets
- Technicals
- F&O
- Corporates
Add to Watchist
Have you invested in these stocks? You can track them better in your Portfolio
|
|
OUR WINNING PICKS
DID YOU INVEST?
OUR PACKAGES
Super Combo
3150
Powerful mix of both trader and investor packs with timely expert advice.
Technical
1890
Designed especially for traders looking to tap the profit opportunities of volatile markets.
Fundamental
1890
For all investors looking to unearth stocks that are poised to move.
Follow moneycontrol.com
Facebook Twitter Google Plus RSS Wap SMS SMS Alert iPad iPhone Blackberry OVI Android WindowExplore Moneycontrol
Live Sensex |
Public Sector Banks |
Market Statistics |
Plan Insurance |
Global Market |
News |
Mutual Fund |
Best Portfolio Manager |
Bse Sensex |
Nse Nifty |
Share Market Live |
Commodities Price |
Silver Price/Rate in India |
Gold Price/Rate in India |
Crude Oil |
USD to INR |
Bank Fixed Deposits |
Company Fixed Deposits |
Small Savings Schemes |
Bonds |
Rss Feeds |
Budget:
2011,
2012,
2013 |
RBI Credit Policy | News Archive
| Financial Glossary | Message Board |
Moneybhai |
Latest Movie Songs |
India's Premiere Technology Guide | History
India | Latest News | IBNLive News | News in Hindi | Cricket News |
Latest Videos |
Business Technology News & Videos |
MTV India |
IPL6 |
IPL t20 |
CISCE Exam Results 2013
| Restaurants in Kolkata | Reserve Bank of India | Coal India | Airports Authority of India | BSE SENSEX | State Bank of India (GDR) | Standard and Poor's Financial Services LLC | Vikram Pandit | ITC Limited | Walmart Supercenter | Mamata Banerjee
Site Map |
About Us |
Contact Us |
Advertise |
Bookmark |
Disclaimer |
Privacy Statement |
Terms of Use |
Careers
Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.