Moneycontrol

You are Here : Moneycontrol Markets Earnings Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2018-05-24 38.65

0.52%

68.00 33.25
21st Cen Mgt 2018-05-17 35.65

-1.79%

47.40 20.15
3i Infotech 2018-04-23 4.12

0.98%

9.27 3.60
3M India 2018-05-30 20016.65

0.65%

22563.95 12960.00
5paisa Capita 2018-04-17 358.00

0.56%

529.50 241.00
63 Moons Tech 2018-05-21 77.95

-1.76%

166.00 53.80
7NR Retail 2018-05-30 27.00

-2.7%

44.00 22.00
7Seas Tech 2018-05-30 8.10

-4.71%

13.14 6.70
8K Miles Soft 2018-05-30 516.35

-0.73%

1024.00 364.75
A F Ent 2018-05-30 1.23

0%

6.93 1.08
A Infra. 2018-05-29 21.00

0%

37.34 8.00
A K Spintex 2018-05-30 33.95

0%

84.35 31.10
A.K.Capital Ser 2018-05-26 375.05

-1.91%

665.00 345.00
A2Z Infra Eng 2018-05-29 22.25

-0.45%

48.60 18.50
Aadhaar Venture 2018-05-29 0.49

0%

0.76 0.49
Aadi Industries 2018-05-30 1.03

0%

1.35 0.99
Aagam Capital 2018-05-29 46.50

0%

192.00 30.45
Aamcol Tools 2018-05-18 55.35

0%

61.30 31.95
Aananda Lakshmi 2018-05-30 3.10

0%

6.06 3.10
Aanchal Ispat 2018-05-30 13.67

-1.51%

22.80 8.12
AAR COMMERCIAL 2018-05-30 5.00

0%

5.00 5.00
Aarey Drugs 2018-05-30 38.40

-3.88%

143.95 35.00
Aarti Drugs 2018-05-16 612.45

2.14%

784.80 488.00
Aarti Ind 2018-05-11 1228.45

1.44%

1358.95 821.95
AARV Infratel 2018-05-30 2.25

0%

3.05 0.90
Aarvee Denim 2018-05-24 34.65

3.28%

69.50 26.55
Aarvi Encon 2018-05-19

%

Aashee Infotech 2018-05-30 2.43

0%

2.60 2.43
Aaswa Trading 2018-05-29 15.43

4.97%

Aayush Food 2018-05-28 44.85

4.79%

85.90 39.15
AB Capital 2018-05-08 137.20

-0.04%

264.00 136.10
AB Money 2018-04-26 57.80

-0.43%

164.45 50.00
Aban Offshore 2018-05-30 119.50

-1.69%

280.40 114.70
ABans Enterpris 2018-05-21 9.93

0%

9.93 5.32
ABB India 2018-05-08 1213.30

0.59%

1744.40 1151.25
Abbott India 2018-05-14 7430.85

1.82%

7450.00 4035.00
ABC Bearings 2018-05-29 427.75

4%

568.90 170.30
ABC Gas 2018-05-30 25.00

0%

27.05 22.35
ABC India 2018-05-26 87.15

5%

177.00 79.00
Abhijit Trading 2018-05-25 10.00

0%

10.00 10.00
Abhinav Capital 2018-05-28 69.50

0%

94.00 69.00
Abhinav Leasing 2018-05-28 1.44

0%

4.75 1.29
Abhishek Finle 2018-05-17 7.70

0%

10.34 6.25
Abhishek Infra 2018-05-29 3.25

0%

7.41 2.35
ABM Inter 2018-05-28

%

ABM Knowledg 2018-05-30 87.00

-4.66%

159.50 77.50
ACC 2018-04-18 1293.90

1.93%

1869.00 1261.00
Accel Frontline 2018-05-09 61.65

9.6%

73.60 28.80
Accel Transmati 2018-05-30 3.14

0%

6.39 2.53
Accelya Kale 2018-04-26 1260.00

-0.31%

1633.30 1117.50
Accord Synergy 2018-05-30

%

ACE Edutrend 2018-05-29 1.02

0.99%

2.45 0.97
ACE Integrated 2018-05-30

%

Ace Men Engg Wo 2018-05-25 21.50

0%

24.50 20.90
Ace Software 2018-05-30 10.00

0%

Achal Invest 2018-05-30 1.27

0%

3.88 1.10
ACI Infocom 2018-05-29 2.04

-4.67%

12.20 2.04
Acknit Industri 2018-05-30 96.50

-3.4%

163.95 83.00
Acme Resources 2018-05-26 14.90

-5.4%

38.25 9.60
Acrow India 2018-05-04 104.55

0%

182.90 99.80
Acrysil India 2018-05-29 488.00

-0.11%

665.00 440.00
Action Const 2018-05-21 141.60

2.76%

204.20 57.35
Action Financia 2018-05-28 8.14

0%

12.15 7.96
Active Clothing 2018-05-30 38.60

-2.03%

66.40 35.10
Ad Manum Fin 2018-05-30 25.70

0%

46.80 22.90
Adani Enterpris 2018-05-10 130.10

0.39%

223.35 105.10
Adani Ports 2018-05-03 366.00

-0.23%

451.55 350.20
Adani Power 2018-05-03 18.50

-1.07%

47.75 17.10
Adani Trans 2018-05-10 164.70

6.36%

252.00 103.00
Adarsh Mercant 2018-05-29 5.62

0%

5.65 4.67
Adarsh Plant 2018-05-29 8.84

0%

9.39 4.79
ADC India Comm 2018-05-23 189.45

3.52%

278.00 178.00
Adcon Capital S 2018-05-30 0.00

0%

Addi Industries 2018-05-28 11.40

0%

11.50 6.88
ADF Foods 2018-05-29 243.95

0.54%

347.50 187.00
Adharshila Cap 2018-05-14 12.50

0%

12.50 10.00
Adhbhut Infra 2018-06-06 81.60

0%

81.60 56.20
Adhunik Ind 2018-05-28 67.85

-0.88%

115.30 36.05
Adhunik Metalik 2018-05-29 3.40

3.34%

7.28 3.10
Adi Rasayan 2018-05-28 47.00

0%

48.30 39.35
Adinath Exim 2018-05-04 17.00

0%

32.00 14.00
ADINATH TEXTILE 2018-05-28 4.75

0%

7.54 3.85
Adithya Aqua 2018-05-30 0.00

0%

Aditya Birla F 2018-05-11 142.60

-2.63%

185.80 132.20
Aditya Consumer 2018-05-22 152.50

1.67%

237.00 40.05
Aditya Ispat 2018-05-30 5.80

0%

8.68 4.75
Aditya Spinners 2018-05-28 6.44

-0.16%

11.42 5.72
Aditya Vision 2018-05-22 74.50

0.34%

140.50 21.50
Ador Fontech 2018-05-29 100.75

-2.66%

144.00 92.30
Ador Multi 2018-05-30 42.90

-0.23%

43.20 18.00
Ador Welding 2018-05-30 320.00

0.17%

658.85 313.00
ADS Diagnostic 2018-05-29 11.34

0%

10.80 10.80
Advance Life 2018-05-29 29.10

4.68%

29.70 19.45
Advance Meter 2018-05-29 20.25

0.75%

42.00 18.45
Advance Multi 2018-05-30 4.08

20%

Advance Petro 2018-05-30 39.00

0%

41.00 22.35
Advance Power 2018-05-30 2.33

0%

3.78 1.60
Advance Syntex 2018-05-30 28.50

14%

35.40 15.55
Advanced Enzyme 2018-05-19 215.95

-1.17%

362.40 205.30
Advanced Micron 2018-04-30 7.35

0%

7.85 4.75
Advani Hotels 2018-05-17 52.00

-1.14%

88.00 51.50
Advent Computer 2018-05-29 2.41

0%

3.05 1.39
Advik Industrie 2018-05-25 2.78

2.96%

5.00 2.50
Advik Labors 2018-05-30 3.86

-4.69%

7.37 3.51
Advitiya Trade 2018-05-25 16.65

0%

31.50 13.80
Aegis Logistics 2018-05-30 233.95

-1.76%

300.00 170.10
Aftek 2018-05-30 1.63

0%

7.88 1.55
Agarwal Ind 2018-05-30 289.95

1.83%

704.00 232.40
AGC Networks 2018-05-29 108.50

-3.13%

170.70 98.00
AGI Infra 2018-05-25 100.00

-0.89%

214.95 97.00
Agio Paper 2018-05-25 2.85

0%

8.40 2.66
Agri-Tech 2018-05-30 112.90

-2.04%

184.00 52.80
Agrimony Comm 2018-05-30 3.00

0%

4.00 3.00
Agro Phos India 2018-05-29

%

Agro Tech Foods 2018-04-25 697.70

-1.88%

820.00 487.05
Ahimsa Ind 2018-05-29

%

Ahluwalia 2018-05-30 360.65

2.75%

445.00 236.00
Ahmedabad St 2018-05-29 28.00

0%

31.55 19.00
AI Champdany 2018-06-12 27.40

0%

41.50 21.60
AIA Engineering 2018-05-16 1519.75

-1.05%

1702.00 1276.00
Aimco Pesticide 2018-05-25 113.60

-1.26%

271.00 104.00
Airan 2018-05-29

%

Airo Lam 2018-05-29

%

Aishwarya Tele 2018-05-30 3.96

3.13%

12.80 3.44
Ajanta Pharma 2018-05-02 1035.30

-0.73%

1592.00 897.60
Ajanta Soya 2018-05-30 38.15

-2.68%

81.00 33.50
Ajcon Global 2018-05-30 23.80

0%

42.00 15.75
AJEL 2018-05-30 5.25

-4.55%

6.15 3.79
Ajmera Realty 2018-05-24 218.50

0.85%

365.65 175.00
Ajooni Biotech 2018-05-30

%

Ajwa Fun World 2018-05-30 25.15

0%

27.25 16.30
Akar Auto Indus 2018-05-30 44.80

-1.54%

86.50 32.25
Akash Infraproj 2018-05-30

%

Akashdeep Metal 2018-05-30 31.90

1.92%

42.40 29.50
Akme Star 2018-05-28 85.05

1.25%

132.00 46.80
Aksh Optifibre 2018-05-30 29.15

-2.02%

46.55 16.90
AksharChem 2018-05-30 568.85

0.19%

889.00 560.35
Akzo Nobel 2018-05-10 1876.65

0.97%

1999.00 1688.00
Alacrity Sec 2018-05-30 7.40

0%

11.00 5.20
Alan Scott Ind 2018-05-30 16.60

0%

17.45 6.21
Alankit 2018-05-30 26.95

-3.92%

88.65 24.60
Albert David 2018-05-29 437.00

3.01%

497.00 276.00
Alchemist 2018-05-21 5.88

-4.85%

19.40 5.65
Alchemist Corp 2018-05-30 7.84

0%

9.20 4.97
Alchemist Real 2018-05-21 1.04

-4.59%

3.69 1.04
Alembic 2018-05-17 41.75

-0.12%

72.00 33.85
Alembic Pharma 2018-05-16 515.40

-1.19%

588.00 412.40
Alexander Stamp 2018-06-22 18.35

0.27%

53.75 13.45
Alfa ICA 2018-05-26 37.60

-2.59%

85.00 37.50
Alfa Transforme 2018-05-29 32.65

-4.95%

49.50 21.50
Alfavision Sec 2018-05-30 35.00

4.95%

64.00 33.35
Alfred Herbert 2018-05-30 849.15

-3.05%

1598.00 591.05
Alicon Castallo 2018-04-30 593.00

0%

763.00 473.00
Alka Diamond 2018-04-23 9.25

0%

13.15 8.89
Alka India 2018-05-30 0.19

0%

0.31 0.19
Alka Secur 2018-05-30 0.43

0%

0.56 0.28
Alkali Metals 2018-05-12 68.80

-1.15%

106.00 52.00
Alkem Lab 2018-05-30 1952.45

-0.42%

2468.00 1578.00
Alkyl Amines 2018-05-18 667.60

-1.82%

790.00 362.00
Allahabad Bank 2018-05-11 44.90

3.1%

89.15 37.40
Allcargo 2018-05-22 108.15

0.37%

228.80 105.20
Alliance Integ 2018-06-13 143.00

0%

199.50 89.65
Allied Computer 2018-05-30 0.49

0%

0.80 0.49
Allied Digital 2018-05-28 20.05

19.35%

29.05 15.00
ALLSEC Tech 2018-05-24 258.55

-1.84%

531.10 254.25
Almondz Global 2018-05-25 31.00

0%

40.10 17.50
Alna Trading 2018-05-30 28.95

0%

Alora Trading 2018-05-30 1.29

-1.53%

35.90 1.29
Alpa Labs 2018-05-26 27.65

-3.66%

56.60 25.20
Alpha Hi-Tech 2018-05-28 0.87

0%

4.56 0.71
Alphageo 2018-05-18 611.90

-2.82%

1070.00 585.00
Alpine Hsg 2018-05-29 27.30

-3.19%

47.80 21.75
Alps Industries 2018-05-30 1.82

-4.21%

7.28 1.78
Alps Motor Fin 2018-05-26 5.62

0%

28.90 5.62
Alstone Text 2018-05-24 10.00

0%

10.00 10.00
Alufluoride 2018-05-17 100.65

0.15%

150.80 46.00
Amal 2018-04-20 122.25

-0.61%

226.00 112.55
Amalgamated Ele 2018-05-21 65.95

0%

69.60 62.85
Amani Trading 2018-05-29 63.20

0%

63.20 47.25
Amara Raja Batt 2018-05-18 763.90

0.72%

901.90 665.45
Amardeep 2018-05-18 0.90

0%

0.90 0.86
Amarjothi Spin 2018-05-30 105.00

-1.36%

249.95 102.00
Amarnath Sec 2018-05-14 43.30

0%

47.30 18.55
Amaze Entertech 2018-05-29 58.05

-4.99%

67.60 40.40
Amba Enterprise 2018-05-28 48.40

4.99%

148.25 19.15
Ambalal Sarabha 2018-05-25 13.17

1.86%

15.35 7.01
Amber Enterpris 2018-05-25 977.00

0.67%

1249.90 859.00
Ambica Agar 2018-05-11 4.00

0%

9.99 3.70
Ambica Agar 2018-04-18 4.00

0%

9.99 3.70
Ambica Agar 2018-06-11 4.00

0%

9.99 3.70
Ambika Cotton 2018-05-25 1320.00

0.53%

1857.00 1215.05
Ambition Mica 2018-05-29 37.25

2.62%

70.00 32.50
Ambuja Cements 2018-05-04 204.75

3.78%

291.30 195.65
Amco India 2018-05-30 32.90

13.45%

59.30 23.20
AMD Industries 2018-05-25 23.10

-4.35%

59.10 20.90
Amforge 2018-05-29 3.44

1.47%

6.00 2.74
Amines Plast 2018-05-30 49.10

-1.8%

109.90 40.10
Amit Intern 2018-05-29 4.90

4.48%

6.85 2.16
Amit Securities 2018-05-30 4.75

0%

5.12 4.65
Amit Spinning 2018-05-29 0.69

0%

1.42 0.69
AMJ Land 2018-05-26 24.00

-1.84%

35.55 20.00
Amrapali Cap 2018-05-26 43.75

0%

44.95 12.30
Amrapali Fincap 2018-05-24 32.00

0%

75.95 25.50
Amrapali Ind 2018-05-29 4.98

4.84%

7.48 3.87
Amraworld 2018-05-18 0.27

0%

0.35 0.24
Amrit Corp 2018-05-23 1359.00

4.54%

1900.00 585.10
Amrutanjan Heal 2018-05-24 270.00

0%

366.75 235.10
Amsons Apparels 2018-05-30 1.48

0%

10.25 1.45
Anand Projects 2018-05-30 18.30

1.95%

Anandam Rubber 2018-05-05

%

Anant Raj 2018-06-01 40.95

-1.09%

84.95 38.85
Ananthi Const 2018-05-27 1.10

0%

1.10 1.00
Anar Industries 2018-05-24 15.70

0%

95.05 15.70
Andhra Bank 2018-05-22 34.30

1.48%

73.45 32.55
Andhra Cement 2018-05-30 9.08

0.67%

16.02 8.37
Andhra Petro 2018-05-24 45.55

0.22%

77.90 22.90
Andhra Sugar 2018-05-30 335.65

-1.45%

714.35 305.70
Andrew Yule 2018-05-30 24.65

-1%

46.85 22.00
Aneri Fincap 2018-05-30 2.70

0%

6.03 2.70
ANG Lifescience 2018-05-30 77.50

1.31%

115.20 48.00
Angel Fibers 2018-05-29 32.00

-1.84%

44.00 27.00
ANI Integrated 2018-05-24

%

Anik Industries 2018-06-05 29.80

-4.33%

82.35 23.70
Anjani Cement 2018-05-25 156.70

-6.53%

294.00 155.00
Anjani Finance 2018-05-29 3.18

0%

6.90 3.18
Anjani Foods 2018-05-30 21.25

0%

29.60 18.00
Anjani Synth 2018-05-30 25.80

2.79%

43.80 20.40
Anka Ind 2018-05-30 18.00

0%

19.50 14.80
Ankit Metal 2018-05-30 1.20

0%

1.90 1.15
Ankush Finstock 2018-05-30 7.60

0%

13.25 5.89
Anna Finance 2018-05-29 7.33

0%

9.80 7.33
ANS Industries 2018-05-29 23.60

0%

34.00 21.45
Ansal Buildwell 2018-05-30 67.00

0.07%

102.50 55.30
Ansal Housing 2018-05-29 15.95

-1.24%

35.10 13.25
Ansal Propertie 2018-05-30 18.65

0.81%

36.20 14.60
Anshuni Com 2018-05-30 3.99

0%

3.99 3.99
Anshus Clothing 2018-05-30 1.33

-4.32%

2.38 1.12
Antarctica 2018-05-28

%

Anubhav Industr 2018-05-30 4.85

0%

11.25 3.62
Anubhav Infra 2018-05-30 9.95

0%

13.40 9.03
Anuh Pharma 2018-05-25 153.60

-2.01%

198.00 144.00
Anukaran Commer 2018-05-30 0.28

0%

20.50 0.28
Ap Tanneries 2018-05-22 6.70

0%

Apar Ind 2018-05-30 712.55

-0.51%

869.95 655.70
Apcotex Ind 2018-05-03 526.55

-0.27%

603.00 370.00
Apex Frozen 2018-05-28 448.10

-1.64%

941.40 195.00
Apex Home Finan 2018-05-25 42.05

5.65%

42.05 10.00
Apis India 2018-05-30 17.70

0%

50.00 50.00
APL Apollo 2018-05-25 1769.20

-3.75%

2587.00 1444.40
Aplab 2018-05-29 18.00

4.65%

29.30 16.35
Aplaya Creation 2018-05-29 0.83

0%

11.43 0.87
APM Industries 2018-05-08 47.70

-1.85%

84.40 44.00
Apollo Finvest 2018-05-29 42.00

0%

42.05 11.13
Apollo Hospital 2018-05-30 1021.75

0.07%

1319.15 917.00
Apollo Micro Sy 2018-05-29 173.75

-0.63%

431.40 172.65
Apollo Pipes 2018-05-23 531.90

0.9%

724.80 268.85
Apollo Sindoori 2018-05-28

%

Apollo Tyres 2018-05-10 273.05

-0.29%

307.15 228.30
Apoorva Leasing 2018-05-30 3.20

0%

5.00 3.07
Apple Finance 2018-05-30 1.51

1.34%

5.16 1.42
Appu Marketing 2018-05-30 15.80

0%

372.00 15.80
Apt Packagings 2018-05-30 19.74

5%

Apte Amalgam 2018-05-30 120.15

0%

120.15 69.35
Aptech 2018-05-30 250.35

0.38%

403.95 189.50
Aptus Ind 2018-05-30 1.31

0%

1.91 0.76
Aqua Pumps 2018-05-28 15.47

0%

29.20 9.50
Arambhan 2018-06-26 27.50

0%

78.90 20.00
Aravali Sec 2018-05-29 3.79

0%

3.79 1.26
ARC Finance 2018-05-24 4.20

0%

23.00 2.63
Arcee Ind 2018-05-30 1.43

0%

2.57 1.43
Archana Soft 2018-05-28 1.73

-4.42%

4.70 1.73
Archidply Ind 2018-05-30 62.45

-1.58%

130.80 60.35
Archies 2018-05-23 29.50

1.72%

55.25 27.00
Archit Organosy 2018-05-30 40.05

-4.98%

69.30 33.50
Arco Leasing 2018-05-30 0.00

0%

Arcotech 2018-05-29 17.90

-4.28%

123.45 17.50
Arcuttipore Tea 2018-05-29 0.91

0%

3.76 0.91
Ardi Investment 2018-05-30 2.75

4.96%

Arex Industries 2018-05-29 86.60

-4.99%

114.95 73.00
Arfin India 2018-05-18 341.70

3.11%

597.00 153.32
Aries Agro 2018-05-23 132.40

-2.14%

290.15 128.55
Arihant Avenues 2018-05-30 5.11

0%

7.85 5.11
Arihant Capital 2018-05-28 76.85

-2.1%

204.50 59.30
Arihant Found 2018-05-30 40.20

0%

61.90 34.00
Arihant Super 2018-05-23 110.85

-1.73%

211.00 110.00
Arihant Tournes 2018-05-10 21.40

-4.89%

Arihants Sec 2018-05-19 7.90

0%

8.34 7.22
Aris Int 2018-05-28

%

Arman Financial 2018-05-25 357.00

0.56%

449.70 177.20
Arman Holdings 2018-05-30 110.00

0%

181.00 84.25
Arnav Corp 2018-05-30 0.19

0%

1.12 0.19
Arnold Holdings 2018-05-30 9.50

1.28%

10.20 5.12
Aro Granite 2018-04-21 60.25

0.33%

98.40 54.10
Arrow Greentech 2018-05-29 126.75

-3.28%

715.00 124.50
Arrow Textiles 2018-05-18 32.35

1.09%

58.40 28.05
Arshiya 2018-05-24 50.45

-1.46%

119.95 50.00
ARSS Infra 2018-05-30 31.00

1.64%

75.70 27.50
Art Nirman 2018-05-30

%

Artech Power 2018-05-30 3.82

-0.78%

15.60 3.23
Artefact 2018-06-01 40.00

0%

57.40 24.30
Artemis Global 2018-05-09 84.10

0%

159.15 82.00
Artson Engg 2018-04-26 67.30

-1.32%

134.95 48.50
Aruna Hotels 2018-05-29 15.10

-1.95%

15.10 1.51
Arunjyoti Enter 2018-05-30 7.50

0%

13.95 5.53
Arvind 2018-05-09 408.45

-0.51%

477.85 353.80
Arvind Smart 2018-05-01 160.05

-0.65%

222.40 120.00
Aryaman Cap 2018-05-29 25.50

0%

36.90 21.50
Aryaman Fin Ser 2018-05-30 47.00

0.53%

53.45 30.70
Asahi Fibres 2018-05-25 3.15

0%

3.15 2.94
Asahi India 2018-05-25 331.95

-1.15%

438.55 237.50
Asahi Songwon 2018-05-29 269.50

-1.43%

423.80 265.10
Ashapura Intima 2018-05-29 457.05

0.43%

568.95 382.20
Ashapura Mine 2018-05-28 48.75

-1.61%

119.75 47.05
Ashari Agencies 2018-05-29 32.50

-1.96%

96.45 12.50
Ashiana Agro 2018-05-21 2.55

0%

2.83 2.55
Ashiana Housing 2018-05-29 139.25

-0.14%

209.35 134.00
Ashiana Ispat 2018-05-30 29.50

0.17%

40.00 23.35
Ashika Credit 2018-05-28 28.80

0%

35.05 25.35
Ashima 2018-05-19 22.50

1.81%

38.30 18.60
Ashirwad Steel 2018-05-29 15.40

2.53%

20.94 9.85
AshirwadCapital 2018-05-25 2.88

1.05%

5.80 2.25
Ashish Polyplas 2018-05-24 15.90

0%

16.55 11.24
Ashnoor Text 2018-05-29 20.60

0%

28.10 15.95
Ashok Alco-Chem 2018-05-24 84.50

-5.38%

131.45 76.00
Ashok Leyland 2018-05-18 136.50

0.89%

167.50 89.95
Ashoka Buildcon 2018-05-29 226.90

0.6%

294.95 171.65
Ashoka Metcast 2018-05-30 5.35

0%

11.95 5.35
Ashoka Refinery 2018-05-30 11.38

0%

11.38 11.38
Ashutosh Paper 2018-05-28 1.15

0%

5.59 1.07
Asia Capital 2018-05-09 15.80

0%

15.80 14.45
Asia Pack 2018-05-30 18.90

0%

28.35 13.15
Asian Flora Ltd 2018-05-29 2.73

0%

0.00 0.00
Asian Food 2018-05-29 90.00

0%

Asian Granito 2018-05-18 333.70

-1.04%

617.00 328.10
Asian Hotel (E) 2018-05-09 275.00

-1.43%

454.00 250.25
Asian Hotel (W) 2018-05-30 296.55

-2.47%

419.40 147.05
Asian Hotels 2018-05-28 253.00

-1.56%

331.00 110.05
Asian Oilfield 2018-05-30 113.45

-0.57%

297.45 109.00
Asian Paints 2018-05-10 1268.20

1.1%

1335.10 1082.00
Asian Petro 2018-05-30 3.58

0%

3.76 3.41
Asian Star 2018-05-24 904.95

2.78%

1614.20 589.00
Asian Tea Expo 2018-05-31 10.85

0%

20.35 10.83
Asian Vegpro 2018-05-21 1.00

0%

ASIS Logistics 2018-05-30 6.01

0%

6.01 4.09
Asit C Mehta 2018-05-29 52.00

0%

85.25 28.95
ASL Industries 2018-05-30

%

ASM Tech 2018-05-24 106.00

-2.75%

187.90 90.00
Aspinwall 2018-05-28

%

Aspira Pathlab 2018-05-29 17.82

0%

17.82 10.00
Assam Company 2018-05-30 3.15

1.94%

7.77 2.81
Assoc Alcohol 2018-05-28 306.15

0.2%

421.75 117.30
Assoc Stone 2018-05-26 25.35

1.6%

48.00 24.20
Associated Cera 2018-05-30 0.00

0%

Astec Life 2018-05-02 695.65

-1.94%

782.50 475.00
Aster DM Health 2018-05-21 172.45

-0.55%

193.30 140.10
Astra Microwave 2018-05-28 104.95

2.34%

145.40 75.50
Astral Poly Tec 2018-05-23 1015.55

-0.05%

1055.45 606.10
AstraZeneca 2018-05-21 1478.55

9.32%

1515.40 882.55
Astron Paper & 2018-05-04 104.55

0.82%

176.60 100.90
Asutosh Ent 2018-05-26 0.00

0%

Asya Infosoft 2018-05-30 40.25

6.91%

59.95 35.10
Atharv Ent 2018-05-29 4.53

-4.63%

28.20 4.53
Athena Constr 2018-05-30 12.80

-2.29%

76.95 12.75
Athena Global 2018-05-30 20.00

0%

29.10 12.75
Atishay 2018-05-25 80.00

2.96%

150.00 64.35
Atlanta Devcon 2018-05-30 0.96

0%

1.21 0.86
Atlanta Infra 2018-05-30 7.98

0%

15.19 3.98
Atlas Cycles 2018-06-23 134.85

-0.15%

248.00 126.95
Atlas Jewellery 2018-05-25 94.30

-9.98%

126.90 46.10
ATN Int 2018-05-25 0.19

0%

0.31 0.19
Atul 2018-04-27 2704.00

0.54%

3090.00 1958.25
Atul Auto 2018-05-19 401.25

0.51%

511.90 346.00
ATV Projects 2018-05-21 8.41

-2.32%

14.30 6.21
AU Small Financ 2018-04-26 678.30

-1.85%

746.95 496.40
Aunde India 2018-05-30 49.65

2.8%

81.30 45.90
Aurangabad Dist 2018-05-25

%

aurionPro Sol 2018-05-30 206.15

1.13%

283.50 113.50
Auro Labs 2018-05-29 79.65

-0.99%

112.85 53.10
Aurobindo Pharm 2018-05-28 611.45

0.48%

808.95 527.05
Auroma Coke Ltd 2018-05-30 6.78

0%

7.89 5.91
Aurum Soft 2018-05-30 1.65

1.23%

2.78 1.19
Ausom Enterp 2018-05-29 73.10

-2.47%

113.40 23.15
Austin Eng 2018-05-28 62.90

-0.63%

148.40 51.00
Austral Coke 2018-05-30 0.27

0%

0.48 0.28
Authum Invest 2018-05-14 29.55

-13.09%

86.55 20.50
Auto Corp Goa 2018-04-27 873.40

-1.31%

1670.00 641.00
Auto Pins(I) 2018-06-05 28.05

0%

Auto Stampings 2018-04-26 67.20

0%

119.50 63.00
Autoline Ind 2018-05-30 68.80

0.36%

127.00 50.50
Autolite India 2018-06-02 57.80

-1.53%

110.60 51.85
Automobile Prod 2018-05-30 0.00

0%

Automotive Axle 2018-05-08 1230.70

-0.03%

1826.40 704.00
Autopal 2018-05-30 32.55

0%

51.05 13.77
Autoriders Fin 2018-05-29 0.51

0%

1.30 0.51
Autoriders Intl 2018-05-30 40.15

4.97%

Avadh Sugar 2018-05-14 349.55

1.72%

1315.00 298.05
Avance Tech 2018-05-29 0.58

-1.69%

2.17 0.58
Avantel 2018-05-28 362.25

-0.32%

635.50 200.25
Avanti Feeds 2018-05-26 1545.25

-1.06%

3000.00 1232.00
Avenue Supermar 2018-05-05 1494.50

0.32%

1622.05 789.45
AVI Photochem 2018-05-30 31.50

0%

31.50 17.45
AVI Polymers 2018-05-29 9.19

0%

9.19 7.59
Aviva Ind 2018-05-28 12.68

0%

19.00 12.68
Avon Life 2018-05-30 8.45

3.55%

20.37 4.04
Avon Mercantile 2018-05-30 0.00

0%

Avonmore Cap 2018-05-30 25.10

1.83%

51.10 12.65
AVT Natural 2018-05-29 33.45

-0.59%

62.15 32.20
AVTIL Ent 2018-05-29 6.30

0%

Axel Polymers 2018-05-25 16.50

0%

29.25 8.61
Axis Bank 2018-05-16 524.65

2.22%

627.50 447.80
Axis Bank 2018-04-26 524.65

2.22%

627.50 447.80
AXISCADES Engg 2018-05-30 117.90

0.13%

228.00 107.50
Axon Finance 2018-05-05 2.41

0%

2.78 1.05
Axon Finance 2018-04-28 2.41

0%

2.78 1.05
Axtel Ind 2018-05-22 71.75

-4.33%

140.40 63.50
Ayepee Lamitube 2018-05-30 0.00

0%

AYM Syntex 2018-05-21 51.60

-1.9%

84.00 46.20
Ayoki Mercan 2018-05-30 18.00

1700%

B and A 2018-05-21 228.00

1.56%

374.00 192.30
B C Power Contr 2018-05-30 35.45

-1.25%

42.00 4.41
B J Duplex 2018-05-30 5.25

-1.87%

B Nanji Ent 2018-05-30 10.50

0%

14.50 8.17
B P Capital 2018-05-28 6.90

-1.43%

15.00 5.86
B&A Packaging 2018-05-19 3.00

0%

3.15 3.00
B2B Software 2018-05-28 14.95

0%

16.75 6.86
Baba Arts 2018-04-26 3.00

0%

4.00 1.89
Bacil Pharma 2018-05-28 3.66

0%

6.90 3.03
Bafna Pharma 2018-05-28 23.20

-3.33%

32.40 20.00
BAG Films 2018-05-28 4.74

1.28%

9.10 3.97
Bagadia Colour 2018-05-25 12.83

0%

13.99 6.70
Baid Leasing 2018-05-29 141.50

0%

247.90 85.70
Bajaj Auto 2018-05-18 2830.75

-0.08%

3472.60 2695.00
Bajaj Corp 2018-04-25 402.10

-1.57%

525.00 370.65
Bajaj Electric 2018-05-23 546.25

3.07%

706.35 294.50
Bajaj Finance 2018-05-17 2335.10

3.45%

2344.50 1316.85
Bajaj Finserv 2018-05-17 6183.80

3.24%

6200.00 3956.00
Bajaj Global 2018-05-28 0.00

0%

Bajaj Healthcar 2018-05-29 430.00

1.18%

Bajaj Hind 2018-05-26 6.97

0.87%

18.80 6.57
Bajaj Holdings 2018-05-18 3209.15

-0.28%

3250.00 2089.00
Bajaj Steel 2018-05-30 208.00

-0.02%

257.80 117.50
Bajrang Finance 2018-05-29 11.97

-0.25%

Bakelite Hylam 2018-05-18 27.10

1.88%

27.10 1.15
Bal Pharma 2018-05-29 79.20

-0.56%

128.00 69.55
Balaji Amines 2018-05-14 591.40

0.59%

781.00 271.10
Balaji Galvanis 2018-05-30 0.00

0%

Balaji Telefilm 2018-05-19 125.55

0.28%

203.00 115.85
Balasore Alloys 2018-05-28 40.15

3.61%

99.90 37.90
Balkrishna 2018-05-16 71.25

-1.99%

124.20 67.15
Balkrishna Ind 2018-05-17 1101.30

-0.55%

1351.20 720.00
Ballarpur Ind 2018-05-22 10.76

-1.19%

20.20 9.60
Balmer Invest 2018-05-21 416.60

-0.13%

496.95 365.00
Balmer Lawrie 2018-05-29 216.40

-0.71%

302.00 202.85
Balrampur Chini 2018-05-19 66.40

-1.48%

182.50 58.80
Balurghat Tech 2018-05-30 4.38

0%

7.90 2.86
Bambino Agro 2018-05-30 190.00

1.06%

356.20 166.70
BAMPSL Sec 2018-05-28 1.55

0%

3.13 1.32
Banaras Beads 2018-05-31 47.00

-7.39%

108.00 45.90
Banas Finance 2018-04-30 2.85

-5%

7.20 0.48
Banco Products 2018-05-30 213.60

-0.33%

276.25 198.40
Bandhan Bank 2018-04-27 535.00

-0.3%

560.00 375.00
Bang Overseas 2018-05-30 47.35

6.64%

48.95 23.10
Bangalore Fort 2018-05-25 18.00

0%

19.80 8.49
Bank of Baroda 2018-05-25 121.75

-0.29%

206.60 120.80
Bank of India 2018-05-28 94.65

1.18%

216.70 91.35
Bank of Mah 2018-05-04 13.31

0%

30.25 12.50
Bannari A Spg 2018-05-30 215.00

0%

406.70 200.10
Bannariamman 2018-05-25 1430.40

-1.42%

2625.00 1400.00
Bansal Multifle 2018-05-25

%

Bansal Roofing 2018-05-18 36.00

0%

72.50 36.00
Bansisons Tea 2018-05-19 1.05

-22.22%

Banswara Syntex 2018-05-30 87.70

-0.34%

189.95 83.00
Barak Vally Cem 2018-06-01 20.50

0.74%

36.20 19.45
Baroda Extrusio 2018-05-30 0.28

0%

0.45 0.27
Baroda Rayon 2018-05-30 2.95

11.32%

Baron Infotech 2018-05-30 0.21

0%

0.34 0.21
Bartronics 2018-05-30 10.23

-1.35%

19.25 9.45
Basant Agro Tec 2018-05-29 5.83

-0.85%

10.49 5.50
BASF 2018-05-04 1952.45

-0.24%

2430.00 1371.00
Bata India 2018-05-22 831.85

-0.3%

847.75 510.50
Batliboi 2018-05-22 17.85

-3.77%

54.75 17.60
Bayer CropScien 2018-05-23 4635.35

0.87%

4879.90 3685.00
Bazel Internati 2018-05-30 10.00

0%

10.00 10.00
BCC Fuba 2018-05-28 10.05

0%

21.70 10.00
BCL Enterprises 2018-05-30 9.15

0%

14.50 5.65
BCL Limited 2018-05-30 100.40

0.25%

195.70 66.15
BDH Industries 2018-05-29 70.55

0.64%

88.00 62.10
Beardsell 2018-05-28 41.50

0%

77.65 30.15
Bedmutha Ind 2018-05-29 19.95

0%

40.65 15.05
Bee-am Chemical 2018-05-26 11.21

0%

11.79 11.21
Beekay Niryat 2018-05-25 10.83

0%

17.30 10.68
Beekay Steel 2018-05-30 290.00

-2.55%

555.55 125.00
Beeyu Overseas 2018-05-29 0.39

0%

0.59 0.28
Bella Casa 2018-05-29 157.40

-4.11%

269.90 120.00
Bemco Hydraulic 2018-05-22 135.85

9.96%

210.00 123.55
BEML 2018-05-25 853.70

-0.37%

1947.45 827.00
Benara Bearings 2018-05-29 56.00

0%

68.50 53.05
Benares Hotels 2018-05-10 1282.00

-1.38%

1519.35 1050.00
Bengal & Assam 2018-05-19 2281.05

-1.15%

2902.00 1465.00
Bengal Steel 2018-05-25 10.00

0%

10.00 10.00
Bengal Tea 2018-05-19 49.50

-0.8%

71.10 40.00
Bentley Commerc 2018-05-11 0.00

0%

Berger Paints 2018-05-30 284.75

0.28%

305.40 230.80
Bervin Invest 2018-04-28 24.65

0%

28.80 15.40
Beryl Drugs 2018-05-30 14.92

-4.24%

17.64 8.95
Beryl Securitie 2018-05-30 6.40

4.92%

6.54 2.75
Best Eastern 2018-05-30 94.00

0%

94.00 45.60
Best Steel 2018-05-29 155.20

1.14%

191.00 80.10
Beta Drugs 2018-05-08

%

Betala Global 2018-05-30 6.18

4.92%

Betex 2018-05-30 46.55

0%

70.95 46.55
BF Investment 2018-06-15 253.60

-0.67%

430.85 151.45
BF Investment 2018-05-26 253.60

-0.67%

430.85 151.45
BF Utilities 2018-05-30 335.65

-0.52%

599.00 313.20
BF Utilities 2018-05-03 335.65

-0.52%

599.00 313.20
BFL Asset Finve 2018-05-15 74.50

0%

74.50 45.30
BGIL Films 2018-05-30 3.61

0%

4.30 1.68
BGR Energy 2018-05-30 99.50

-0.65%

161.50 88.25
Bhageria Indu 2018-05-04 286.25

-2.04%

364.60 228.00
Bhagiradh Chem 2018-05-26 264.95

0.02%

389.00 141.00
Bhagwandas Meta 2018-05-30 18.95

0%

20.15 11.40
Bhagwati Auto 2018-05-26 120.15

0.97%

149.90 83.45
Bhagwati Oxygen 2018-05-30 26.60

-5%

47.25 24.30
Bhagyanagar Ind 2018-05-26 39.75

-0.63%

60.25 20.10
Bhagyanagar Pro 2018-05-26 20.70

1.22%

36.50 16.50
Bhagyashree Lea 2018-05-30 67.00

-4.96%

Bhakti Gems 2018-05-30 20.70

0%

24.00 15.00
Bhandari Hosier 2018-05-29 2.54

9.48%

6.08 2.00
Bhanderi Infra 2018-05-30 128.70

0%

132.50 128.70
Bhansali Eng 2018-04-13 153.65

0.59%

224.40 50.40
Bharat Agri 2018-05-30 137.95

0.07%

174.90 72.35
Bharat Bhushan 2018-05-10 18.35

0%

24.35 14.22
Bharat Bijlee 2018-05-10 1297.70

-0.64%

1790.00 969.60
Bharat Dynamics 2018-05-30 382.00

-0.26%

428.00 364.00
Bharat Elec 2018-05-29 110.00

0.5%

192.95 107.40
Bharat Fin 2018-04-23 1173.00

-0.09%

1197.80 694.60
Bharat Forge 2018-05-22 613.60

0.82%

799.65 526.50
Bharat Gears 2018-05-30 163.85

-3.39%

231.90 129.15
Bharat Immuno 2018-04-24 19.55

2.62%

38.70 16.20
Bharat Parent 2018-05-30 1.00

0%

Bharat Rasayan 2018-05-30 6148.30

-0.2%

7024.00 2645.00
Bharat Road Net 2018-05-29 167.00

-0.06%

218.65 140.00
Bharat Seats 2018-04-19 173.90

-1.14%

273.90 81.00
Bharat Texts 2018-05-29 5.50

0%

10.12 5.24
Bharat Wire Rop 2018-05-30 102.95

0.49%

166.00 75.10
Bharatiya Glob 2018-05-30 3.51

0.29%

9.87 3.26
Bharti Airtel 2018-04-24 374.60

1.74%

548.50 352.10
Bharti Infratel 2018-04-23 286.00

2.71%

481.90 274.85
Bhartiya Inter 2018-05-30 397.50

-0.2%

698.80 345.05
Bhaskar Agroche 2018-05-30 3.65

19.67%

Bhatia Communic 2018-05-30 181.80

0%

189.00 149.40
BHEL 2018-05-29 75.00

-0.33%

108.00 72.65
Bhilwara Spin 2018-05-28 7.98

5%

13.80 6.51
Bhilwara Tech 2018-05-25 13.21

5.68%

22.50 8.20
Bhilwara Tex-Fi 2018-05-03 299.40

5%

299.40 13.50
Bhor Wavelock 2018-05-29 37.95

0%

37.95 37.95
Bhoruka Alum 2018-06-11 0.61

3.39%

0.66 0.45
Bigbloc Constru 2018-05-21 133.45

-7.26%

192.40 77.45
Bihar Sponge 2018-05-11 1.16

-4.92%

3.40 1.09
Bijoy Hans 2018-05-29 20.05

-7.82%

BIL Continental 2018-06-04 7.20

0%

9.03 7.20
Bil Energy 2018-05-30 0.54

0%

2.04 0.33
Bilcare 2018-05-30 46.30

-0.43%

91.65 44.00
Bilpower 2018-05-30 0.76

-3.8%

2.11 0.76
Bimetal Bearing 2018-05-30 566.90

0%

689.00 390.00
Binani Ind 2018-05-30 88.10

0.92%

152.80 67.05
Binayaka Tex 2018-05-30 543.00

0%

800.00 464.55
Bindal Exports 2018-05-28 15.30

0%

28.60 14.70
Binny 2018-05-28 185.00

-2.96%

320.00 180.00
Binny Mills 2018-05-29 188.25

4.53%

404.00 163.15
Bio Green Paper 2018-05-30 3.98

0%

3.98 0.95
Biocon 2018-04-26 628.45

1.35%

695.00 305.00
Biofil Chem 2018-05-30 14.00

0%

25.70 12.35
Biopac India 2018-04-20 14.27

-1.18%

45.45 12.80
Birdhi Chand 2018-05-30 0.94

4.44%

17.40 0.70
Birla Cable 2018-05-24 84.60

1.44%

102.90 38.90
Birla Capital 2018-05-30 0.19

0%

0.26 0.19
Birla Corp 2018-05-16 715.40

1.06%

1290.00 663.00
Birla Cotsyn 2018-05-23 0.08

0%

0.09 0.05
Birla Precision 2018-05-28 8.02

7.8%

12.39 3.08
Birla Transasia 2018-05-30 7.50

0%

7.50 3.60
Bisil Plast 2018-05-30 0.23

0%

0.37 0.21
BITS 2018-05-29 0.20

0%

0.31 0.19
Bkm industries 2018-05-28 23.40

2.63%

49.65 17.55
BKV Industries 2018-05-29 1.75

0%

1.84 1.48
BL Kashyap 2018-05-19 39.80

-0.87%

71.95 34.50
Black Rose Ind 2018-05-25 43.80

-0.23%

61.50 21.00
BLB 2018-05-30 7.99

0.13%

9.79 4.75
Bliss GVS 2018-05-17 183.60

0%

230.00 146.40
Bloom Dekor 2018-05-30 37.95

-0.13%

74.95 31.55
Bloom Ind 2018-05-30 6.22

0%

6.22 3.90
BLS Infotech 2018-05-29 0.20

0%

0.42 0.19
BLS Internation 2018-05-22 155.65

2.17%

293.00 115.00
Blue Blends 2018-06-11 10.05

4.8%

64.00 9.12
Blue Chip 2018-05-25 0.26

0%

0.26 0.21
Blue Chip Tex 2018-05-25 213.70

6.42%

283.45 70.20
Blue Circle Ser 2018-05-30 34.30

-2%

43.50 33.80
Blue Coast 2018-05-29 84.90

0%

150.00 84.90
Blue Dart 2018-05-08 3575.00

-1.77%

4915.00 3179.00
Blue Pearl Texs 2018-05-23 15.38

0%

33.60 13.30
Blue Star 2018-05-14 648.80

-0.61%

845.00 587.20
Blueblood Vent. 2018-05-28 25.50

0%

75.20 27.00
Bluechip Stocks 2018-05-30 1.85

0%

1.94 1.85
BMB Music 2018-05-30 2.49

0%

2.49 1.46
BN Rathi Sec 2018-05-17 39.00

-0.13%

58.00 28.05
BNK Capital 2018-05-26 95.95

9.1%

157.75 64.00
BNR Udyog 2018-05-29 27.75

4.32%

62.40 23.70
Bobshell Electr 2018-05-30 1.21

-19.87%

Bodal Chemicals 2018-05-29 132.20

-2.22%

193.60 110.25
Bodhtree Cons 2018-05-30 64.35

1.82%

108.20 55.30
Bohra Industrie 2018-05-30

%

Bombay Burmah 2018-05-21 1488.00

0.53%

1820.00 847.00
Bombay Cycle 2018-05-25 1924.00

4.7%

3100.00 1475.00
Bombay Dyeing 2018-05-14 225.30

2.6%

321.60 66.10
Bombay Oxygen 2018-05-17 8811.95

0%

8811.95 5964.50
Bombay Potterie 2018-05-31 2505.30

5%

Bombay Rayon 2018-05-29 24.00

2.13%

232.50 16.80
Bombay Wire Rop 2018-05-21 0.00

0%

Borosil Glass 2018-05-30 929.20

-0.96%

1125.00 761.60
Bosch 2018-05-22 17995.35

0.15%

25175.30 16990.40
Boston Bio 2018-05-29 16.76

0%

23.20 9.17
Boston Leasing 2018-05-30 9.89

0%

13.35 5.02
Boston Teknowsy 2018-05-30 13.00

0%

14.55 13.00
Bothra Metals 2018-05-30 6.97

0%

41.40 5.91
BPCL 2018-05-29 426.10

1.12%

550.00 359.60
BPL 2018-05-23 57.15

-2.64%

121.75 49.45
Brady and Morri 2018-05-30 59.95

0.59%

85.00 54.00
Brahma Infra 2018-06-06 25.65

-5%

50.00 25.65
Brand Concepts 2018-05-28

%

Brawn Pharma 2018-05-29 50.35

0%

76.50 41.50
Bridge Sec 2018-05-25 11.50

2.22%

12.75 8.55
Brigade Ent 2018-05-16 226.45

0.22%

324.65 222.65
Bright Brothers 2018-05-29 87.50

1.74%

132.30 80.50
Brijlaxmi Lease 2018-05-30 0.19

0%

0.21 0.19
Brilliant Port 2018-05-30 6.98

0%

6.98 6.00
Britannia 2018-05-15 5964.40

-0.03%

6172.05 3563.50
Bronze Infra 2018-05-29 0.53

0%

1.33 0.38
Brooks Labs 2018-05-29 89.90

-0.72%

144.10 79.00
BS Limited 2018-05-30 0.66

0%

2.12 0.67
BSE Limited 2018-05-04

%

BSEL Infra 2018-05-30 3.06

0%

7.43 2.90
BSL 2018-05-11 52.20

-1.51%

131.30 49.70
Budge Budge 2018-05-26 10.00

0%

10.00 10.00
Bullish Bonds A 2018-05-30 161.10

-1.77%

166.00 24.55
Burnpur Cement 2018-05-28 4.13

-3.95%

16.75 4.09
Butterfly 2018-05-28 360.00

2.27%

661.00 157.00
BWL 2018-05-29 25.45

-4.86%

C & C Construct 2018-05-29 41.60

4.92%

109.00 33.15
Cadila Health 2018-05-25 410.55

-0.15%

554.20 341.65
Cadsys India 2018-05-30

%

Calcom Vision 2018-05-30 13.30

0%

18.89 5.75
California Soft 2018-05-28 31.00

-1.43%

113.95 5.68
Cambridge Tech 2018-05-28 55.00

-1.26%

102.90 53.35
Camex 2018-05-30 31.00

5.08%

47.90 23.05
Camlin Fine 2018-05-24 86.00

-1.21%

154.70 71.00
Camson Bio Tech 2018-05-30 10.25

1.49%

28.45 8.49
Camson Seeds 2018-05-30 14.70

0.34%

31.45 9.09
Can Fin Homes 2018-04-28 357.55

2.77%

666.60 336.00
Canara Bank 2018-05-11 259.15

1.61%

463.40 225.35
Canara Bank 2018-05-30 259.15

1.61%

463.40 225.35
Canopy 2018-05-30 13.12

4.96%

13.12 10.00
Cantabil Retail 2018-05-25 121.30

4.89%

156.35 63.40
Capacite Infra 2018-05-18 285.40

-0.87%

437.40 269.00
Capfin India 2018-05-30 2.42

-4.72%

2.95 1.95
Capital First 2018-05-04 559.80

-0.78%

902.00 527.40
Capital Trade 2018-05-30 3.65

-4.95%

11.40 3.60
Capital Trust 2018-05-22 393.00

6.14%

569.80 325.00
Caplin Labs 2018-05-28 438.50

0.23%

783.90 336.40
Capri Global 2018-05-26 86.40

-0.46%

142.00 55.15
Capricorn 2018-05-29 6.02

0%

19.90 6.02
Caprihans 2018-05-18 77.50

1.97%

129.00 73.25
CaprolactumChem 2018-05-30 10.50

0%

16.95 10.08
Captain Pipes 2018-05-25 32.75

0%

105.00 28.00
Captain Poly 2018-05-25 147.00

0.24%

190.00 118.00
Captain Technoc 2018-05-14 44.00

-4.35%

70.50 42.05
Carborundum 2018-05-04 331.50

2.03%

428.00 311.95
CARE 2018-05-22 1297.45

-1.81%

1800.00 1182.15
Career Point 2018-05-16 95.65

-1.19%

167.00 85.20
Carnation Ind 2018-05-29 24.95

-1.96%

58.90 22.35
Castex Tech 2018-06-05 2.12

1.92%

9.44 2.02
Castrol 2018-05-03 170.00

0%

214.43 161.75
Cat Technologie 2018-05-30 0.81

0%

1.37 0.47
Catvision 2018-05-30 33.40

0.45%

57.55 22.35
CCCL 2018-05-29 3.55

2.31%

10.38 2.90
CCL Internation 2018-05-30 13.95

-1.76%

21.00 11.15
CCL Products 2018-05-21 271.45

-0.31%

354.60 253.45
CDSL 2018-04-21

%

Ceat 2018-04-30 1325.10

0.87%

2030.00 1286.10
Ceejay Finance 2018-05-29 118.50

-1.25%

241.00 98.00
Ceenik Exports 2018-06-06 8.89

0%

10.20 7.84
Ceeta Industrie 2018-05-30 8.03

0%

15.65 5.83
Ceinsys Tech 2018-05-28 138.00

0%

248.00 119.99
Celebrity Fash 2018-05-28 13.50

0.37%

26.74 11.90
Celestial Bio 2018-05-30 13.86

20%

30.40 10.60
Cenlub 2018-05-30 56.10

-0.62%

83.30 42.05
Centennial Sutu 2018-05-29 46.00

2.22%

88.00 45.00
Centerac Tech 2018-05-30 1.74

0%

1.74 0.83
Central Bank 2018-05-25 71.70

2.87%

103.80 62.00
Central Bank 2018-05-17 71.70

2.87%

103.80 62.00
Central Prov Rl 2018-05-28 446.50

0%

520.00 384.75
Centron Ind 2018-05-28 0.55

0%

32.00 0.34
Centrum Capital 2018-05-26 58.95

3.42%

90.70 44.65
Centum Electron 2018-05-30 437.85

1.16%

793.10 425.00
Century 2018-05-02 916.00

1.92%

1471.85 884.40
Century Enka 2018-05-03 282.50

0.09%

409.00 281.50
Century Extr 2018-05-28 6.13

0.33%

7.89 3.90
Century Prot 2018-05-30 10.00

0%

15.00 9.56
CenturyPlyboard 2018-05-16 266.35

-2.22%

364.10 235.45
Cera Sanitary 2018-05-03 2874.65

1.8%

4300.00 2709.00
Cerebra Int 2018-05-30 59.50

0.85%

73.00 35.95
CES Limited 2018-05-30 8.02

1.91%

CESC 2018-05-23 966.80

1.21%

1188.95 848.90
CG Consumer 2018-05-15 224.15

0.56%

295.00 200.15
CG Power 2018-05-30 55.15

0.18%

99.00 50.40
CG-Vak Software 2018-05-28 31.40

4.84%

40.10 21.40
Chadha Paper 2018-05-30 35.00

0%

Chamak Holdings 2018-05-25 12.50

0%

12.50 10.00
Chaman Lal Seti 2018-05-29 121.45

-0.25%

219.90 83.10
Chambal Brewery 2018-05-23 1.93

0%

9.50 1.90
Chambal Fert 2018-05-10 160.45

0.38%

209.45 110.20
Chandni Textile 2018-05-30 33.60

-3.17%

60.70 23.00
Chandra Prabhu 2018-05-29 19.50

0%

27.70 14.70
Chandrima Merca 2018-05-29 18.90

0%

18.90 10.00
Chankya Investm 2018-05-29 1.15

1.77%

1.15 1.15
Channel Nine 2018-05-29 17.40

0%

26.00 17.40
Charms Ind 2018-05-25 1.27

0%

2.79 1.19
Chartered Cap 2018-05-30 58.25

0%

77.00 45.20
Chartered Logis 2018-05-30 11.74

-0.09%

26.00 9.40
Chase Bright 2018-05-30 25.50

0%

CHD Chemicals 2018-05-30 9.00

0%

11.92 8.80
CHD Developers 2018-05-30 12.50

2.46%

20.10 7.31
Chembond Chem 2018-05-30 325.20

1.12%

392.00 201.00
Chemcrux Enterp 2018-05-29 35.65

0%

52.90 25.10
Chemfab Alkalis 2018-05-10 182.90

2.32%

270.10 137.75
Chemiesynth (Va 2018-05-30

%

Chemo-Pharma 2018-05-25 34.50

0%

45.00 33.00
Chemtech Ind 2018-05-30 19.50

0%

27.75 13.35
Chennai Ferrous 2018-05-30 12.47

0%

15.83 3.04
Chennai Meenaks 2018-05-28 17.40

4.82%

31.70 11.00
Chennai Petro 2018-05-10 306.35

0.28%

477.10 261.80
Cheviot Company 2018-05-23 1245.45

0.72%

1735.00 1070.00
Chhattisgarh 2018-05-30 7.90

0%

12.50 7.22
Chitradurga 2018-05-28 11.50

0%

11.80 8.53
CHL 2018-05-28 16.30

0%

23.00 13.30
Choice Financia 2018-05-30 128.70

-0.39%

196.05 65.65
Chokhani Intl 2018-05-29 0.50

-50%

Chokhani Sec 2018-05-29 170.00

0.62%

175.00 23.80
Choksi Imaging 2018-05-26 26.30

-2.59%

42.00 22.50
Choksi Labs 2018-05-30 26.90

1.13%

35.80 17.20
Cholamandalam 2018-04-23 1601.70

-0.53%

1760.75 1051.05
Chordia Food 2018-05-30 134.95

0%

219.55 91.00
CHOTHANI FOODS 2018-05-30 7.10

0%

9.43 6.12
Chowgule Steam 2018-05-09 9.99

4.39%

19.20 9.10
CHPL Industries 2018-05-30 19.10

0%

21.25 14.10
Chromatic India 2018-05-25 1.34

-4.29%

3.82 1.21
CIAN Agro Indus 2018-05-30 41.05

-4.98%

44.60 12.50
Cigniti Tech 2018-05-21 337.35

1.63%

362.00 161.45
CIL Nova Petro 2018-05-30 31.05

0%

56.40 23.35
CIL Securities 2018-05-22 24.00

0%

49.40 21.70
Cimmco 2018-05-29 66.15

-0.53%

142.00 65.10
Cindrella Fin 2018-05-30 2.80

0%

2.88 2.61
Cindrella Hotel 2018-05-30 24.00

-1.44%

24.45 15.90
Cineline India 2018-05-28 60.50

-1.06%

121.00 54.00
Cinerad Comm 2018-05-28 3.61

0%

5.75 3.61
Cinevista 2018-05-30 6.75

0.3%

25.30 6.50
Cipla 2018-05-22 614.00

2.05%

663.00 508.10
Cistro Telelink 2018-05-24 0.21

0%

0.21 0.21
Citadel Realty 2018-05-08 42.55

2.65%

47.50 21.78
Citi Port Fin 2018-05-30 10.98

0%

11.55 6.27
Citizen Info 2018-05-30 4.02

0%

6.99 3.49
Citizen Yarns 2018-05-28 0.45

0%

1.15 0.36
Citurgia Bioche 2018-05-29 158.20

0%

220.50 133.00
City Online 2018-05-30 4.75

0%

6.26 2.83
City Union Bank 2018-05-24 183.20

-0.11%

208.80 147.00
Cityman 2018-05-29 5.32

0%

5.88 4.28
CJ Gelatine 2018-05-05 8.05

4.95%

10.25 6.35
CKP Products 2018-05-30

%

CL Educate 2018-05-23 159.60

-2.21%

444.05 158.60
Clariant Chem 2018-05-15 428.90

-0.64%

687.70 424.90
Classic Elec 2018-05-30 15.50

-4.32%

Classic Filamen 2018-05-29 17.85

0%

17.85 10.00
Classic Global 2018-05-29 0.49

-3.92%

0.93 0.32
Classic GlobeSe 2018-05-29 0.96

0%

1.14 0.96
Classic Leasing 2018-05-30 2.88

0%

3.02 2.50
Clio Infotech 2018-05-30 2.03

0%

2.31 1.45
CMI 2018-05-30 243.50

0.47%

371.60 183.75
CMI FPE 2018-05-30 825.00

3.62%

1389.00 470.10
CMM Infraprojec 2018-05-30

%

CMS Infotech 2018-05-28 2.35

-3.29%

CNI Research 2018-05-29 2.94

0%

4.40 2.11
Coal India 2018-05-29 265.10

-0.99%

316.55 234.00
Coastal Corp 2018-05-25 55.35

0%

55.35 9.44
Coastal Roadway 2018-05-29 18.60

0%

33.10 18.05
Cochin Malabar 2018-05-07 45.00

0%

54.00 33.30
Cochin Minerals 2018-05-29 130.10

4.96%

214.00 77.00
Cochin Shipyard 2018-05-24 449.95

-0.13%

598.90 435.00
Coffee Day 2018-05-17 286.15

0.25%

374.60 204.65
Colgate 2018-05-21 1179.60

0.2%

1285.00 1016.80
Colinz Labs 2018-05-29 7.59

1.88%

21.50 7.16
Combat Drugs 2018-05-30 26.50

4.95%

28.00 11.71
Comfort 2018-05-30 1.05

0%

1.93 0.56
Comfort Comm 2018-05-28 6.48

1.57%

39.50 6.05
Comfort Fincap 2018-05-28 16.35

-0.3%

16.90 13.65
Commercial Eng 2018-05-25 13.90

-0.71%

24.00 10.00
Commercial Syn 2018-05-26 43.00

0%

62.00 39.00
Competent Auto 2018-05-30 253.10

-2.69%

334.95 171.10
Compuage Info 2018-05-04 37.55

1.49%

64.85 21.35
Compucom Soft 2018-05-29 12.06

0.5%

21.90 10.56
Computer Point 2018-05-29 0.95

0%

1.56 0.75
Conart Engineer 2018-05-14 37.05

0.14%

64.90 36.70
Concord Drugs 2018-05-30 24.30

-4.14%

47.85 15.05
Concrete Credit 2018-05-30 9.13

0%

9.80 9.13
Confidence Fin 2018-06-07 2.59

-1.89%

7.10 2.59
ConfidencePetro 2018-05-29 46.35

0.22%

51.95 12.30
Consecutive Inv 2018-05-30 49.99

0%

49.99 10.00
Consol Finvest 2018-05-30 34.85

-9.01%

Container Corp 2018-04-30 1244.30

-0.94%

1500.00 1080.00
Containerway 2018-05-29 12.50

0%

86.85 9.35
Contech Soft 2018-05-28 1.26

0%

1.84 1.10
Contil India 2018-05-30 6.50

0%

10.20 5.47
Continent Chem 2018-05-21 8.21

0%

8.21 4.18
Continent Petro 2018-05-29 59.35

4.95%

59.35 19.25
Continental Sec 2018-05-28 6.50

0%

6.50 6.50
ContinentContro 2018-05-30 3.63

0%

8.40 2.85
Control Print 2018-05-25 388.95

0.7%

554.00 312.60
Coral India Fin 2018-05-16 22.55

0%

315.50 21.00
Coral Labs 2018-05-23 475.20

-3.15%

1190.00 425.15
Coral Newsprint 2018-05-28 3.77

-4.8%

Cords Cable Ind 2018-05-28 76.65

-1.29%

153.50 67.10
Coromandel Agro 2018-05-28 2.58

0%

2.58 2.58
Coromandel Engg 2018-04-26 44.00

-0.68%

68.30 35.15
Coromandel Int 2018-04-24 405.00

-0.26%

588.00 387.00
Corp Courier 2018-05-30 26.85

2.29%

32.70 10.32
Corporate Merch 2018-05-30 16.00

0%

16.00 14.45
Corporation Bk 2018-05-26 27.55

-0.18%

56.80 23.85
Cosboard Ind 2018-05-28 28.60

4.95%

53.60 22.65
Cosco India 2018-05-30 251.15

0.04%

442.90 237.10
Cosmo Ferrites 2018-05-18 19.70

-6.64%

36.55 16.55
Cosmo Films 2018-05-23 226.30

-0.4%

448.55 222.00
COSYN 2018-05-29 69.40

0.29%

112.95 66.40
Country Club 2018-05-30 9.19

1.21%

22.00 8.61
Country Condos 2018-05-30 2.95

1.37%

5.08 1.86
Coventry Coil 2018-05-30 3.35

0%

3.70 2.80
Cox & Kings 2018-05-28 210.95

-0.05%

305.50 199.25
Crane Infra 2018-05-30 6.40

4.58%

11.39 5.80
Cranes Software 2018-05-30 1.87

4.47%

6.52 0.84
Cranex 2018-05-30 17.15

-2.28%

24.95 13.05
Cravatex 2018-05-25 376.00

-0.79%

538.25 315.00
Crazy Infotech 2018-05-29 0.19

0%

0.22 0.19
Creative Cast. 2018-05-30 343.65

-2%

413.90 84.15
Creative Eye 2018-05-25 3.52

0%

5.65 3.16
Creative Merch 2018-05-30 35.50

0%

218.50 35.50
Creative Periph 2018-05-21

%

Crescent Leasin 2018-05-30 20.30

1.5%

258.00 16.75
Cressanda Sol 2018-05-30 2.39

-1.65%

2.71 2.38
Crest Ventures 2018-05-16 172.00

3.24%

295.00 150.00
Crestchem 2018-05-30 12.00

0%

14.70 11.50
Crimson Metal 2018-05-30 7.11

0%

7.47 6.79
CRISIL 2018-04-17 1780.00

0.88%

2020.85 1611.00
Crown Lifters 2018-05-11

%

Crown Tours 2018-04-15 14.10

-4.73%

21.55 8.20
CRP Risk Manage 2018-05-30 49.90

-5.85%

67.30 40.55
CSL Fin 2018-05-29 580.00

0%

785.00 301.00
Cubex Tubings 2018-05-30 17.30

-1.98%

43.90 15.15
Cubical Fin Ser 2018-05-23 1.15

0%

1.36 1.01
Cummins 2018-05-24 669.80

-1.43%

1043.80 663.00
Cupid 2018-05-14 243.55

-1.08%

423.45 224.00
Cupid Trades 2018-05-25 16.30

0%

167.00 15.00
Cura Tech 2018-05-30 4.50

0%

8.35 3.46
Cybele Ind 2018-05-29 7.20

4.96%

9.28 4.90
Cyber Media 2018-05-29 8.50

0%

19.85 7.23
Cybermate Info 2018-05-29 2.11

0.48%

5.40 1.85
Cyberscape Mult 2018-05-29 2.90

0%

3.05 2.70
Cybertech 2018-05-09 51.70

-0.1%

93.50 48.00
Cyient 2018-04-19 708.95

0.17%

887.00 475.20
D & H India 2018-05-29 15.70

0%

38.75 15.50
D P Wires 2018-05-29

%

D-Link India 2018-05-29 92.30

3.82%

153.30 80.20
D. P. Abhushan 2018-05-30

%

Dabur India 2018-05-01 385.55

-0.06%

391.95 282.50
Dai-Ichi Karkar 2018-05-03 366.40

2.32%

549.40 337.10
Daikaffil Chem 2018-05-28 73.10

2.31%

94.00 54.65
Dalal Street 2018-05-30 129.20

1.97%

146.70 90.95
Dalmia Bharat 2018-05-18 2410.00

2.61%

3348.95 2315.00
Dalmia Industri 2018-05-30 10.05

0%

10.50 9.75
Dalmia Sugar 2018-05-28 58.30

-0.6%

189.90 52.10
Damodar Ind 2018-05-26 116.85

1.17%

162.35 76.50
Danlaw Tech 2018-05-30 113.20

0%

120.45 46.05
Darjeeling Rope 2018-05-29 34.80

1.31%

36.60 10.65
Darshan Orna 2018-05-30 74.00

-2.63%

220.00 57.60
Datamatics Glob 2018-05-29 105.35

-0.75%

152.80 93.50
Datasoft Appl 2018-05-21 1.08

0%

1.08 0.47
Daulat Sec 2018-05-30 7.40

0%

10.71 4.66
Dazzel Confi 2018-05-30 0.19

0%

0.21 0.19
DB (Int) Stock 2018-05-26 8.40

0%

10.00 8.35
DB Corp 2018-05-16 255.50

-0.62%

392.40 237.50
DB Realty 2018-05-28 40.10

-0.74%

85.95 32.25
DCB Bank 2018-04-14 175.05

0.37%

213.00 154.85
DCM 2018-05-30 86.80

-0.52%

137.75 81.20
DCM Financial 2018-05-30 2.50

-4.21%

3.94 1.80
DCM Shriram 2018-04-24 293.15

0.12%

628.05 222.55
DCM Shriram Ind 2018-05-29 152.25

3.08%

370.00 145.55
DCW 2018-05-29 25.80

0.78%

55.35 22.70
De Nora India 2018-05-08 293.50

2.95%

633.15 231.45
Deccan Bearings 2018-05-30 28.60

0%

28.60 14.25
Deccan Cements 2018-05-29 408.45

-0.64%

660.00 403.00
Deccan Gold 2018-05-23 45.00

-4.96%

62.00 28.35
Deccan Poly 2018-05-30 3.01

0%

3.80 2.95
Decillion Fin 2018-05-30 11.00

0%

20.25 10.80
Deco Mica 2018-05-29 34.85

0%

45.40 18.00
Deco Mica 2018-05-23 34.85

0%

45.40 18.00
Decorous Invest 2018-05-25 14.96

0%

14.96 14.96
Dee-Kartavya 2018-05-30 90.10

0%

115.25 9.99
Deep Diamond 2018-05-29 10.50

0%

19.80 10.50
Deep Industries 2018-05-26 91.20

-2.72%

303.00 90.70
Deepak Fert 2018-05-30 269.40

-0.31%

499.80 262.20
Deepak Nitrite 2018-05-04 247.85

-0.1%

298.80 143.75
Deepak Spinners 2018-05-28 72.55

0.07%

114.15 72.10
Deepti Alloy 2018-05-30 27.80

-0.18%

28.25 18.25
Delta Corp 2018-04-23 244.30

1.26%

401.30 148.80
Delta Ind. Reso 2018-05-24 7.64

0%

20.00 7.01
Delta Leasing 2018-05-30 2.57

0%

4.88 2.50
Delta Magnets 2018-05-18 57.50

0%

78.95 35.00
Delton Cables 2018-05-30 20.00

-1.48%

32.00 18.75
Deltron 2018-05-26 15.75

5%

15.75 15.75
Den Networks 2018-05-18 88.25

-1.62%

149.55 65.00
Dena Bank 2018-05-11 16.30

-0.61%

36.10 15.05
Denis Chem Lab 2018-05-24 88.00

2.39%

141.80 73.35
Desh Rakshak 2018-05-29 6.78

0%

7.50 6.78
Dev Information 2018-05-29

%

Devhari Exports 2018-05-30 7.95

0%

11.25 6.85
Devine Impex 2018-05-29 3.75

0%

6.31 2.89
Devinsu Trad 2018-05-29 8.60

0%

Devki Leasing 2018-05-30 1.14

0%

1.45 1.14
Dewan Housing 2018-04-30 636.85

0.82%

677.85 391.80
DFM Foods 2018-05-25 1206.05

-1.67%

2089.45 1170.00
Dhabriya Poly 2018-05-29 114.90

0.61%

200.00 108.50
Dhampur Sugar 2018-05-09 87.00

-0.29%

330.85 74.00
Dhampure Specia 2018-05-29 13.72

-1.65%

23.80 10.50
Dhan Jeevan 2018-05-30 22.15

0%

44.95 20.05
Dhanada Corp 2018-05-25 3.99

-5%

5.60 2.79
Dhanalaxmi Cote 2018-05-28 18.00

0%

18.00 17.15
Dhanlaxmi Bank 2018-05-23 19.20

0.26%

43.80 18.00
Dhanlaxmi Fabri 2018-05-29 24.60

-4.65%

42.00 24.60
Dhanlaxmi Roto 2018-05-30 30.15

0%

55.90 18.75
Dhanleela 2018-05-30 26.10

0%

39.10 25.95
Dhanuka Agritec 2018-05-22 575.25

-0.33%

890.75 526.10
Dhanuka Commerc 2018-05-17 4.26

0%

9.80 3.20
Dhanuka Realty 2018-05-29

%

Dhanvarsha Finv 2018-05-30 45.00

4.9%

45.00 18.70
Dharamsi Morarj 2018-05-28 107.10

-0.83%

148.00 92.15
Dharani Finance 2018-05-29 5.39

0%

17.47 4.85
Dharani Sugars 2018-05-28 14.10

0.36%

43.40 13.45
Dhenu Buildcon 2018-05-30 2.67

0%

3.00 2.67
Dhoot Ind Fin 2018-05-15 52.75

-0.66%

97.05 35.50
DHP 2018-05-14 492.10

-0.1%

648.00 350.00
Dhruv Estates 2018-04-18 31.15

-0.16%

33.00 22.00
Dhruv Wellness 2018-05-30 52.15

0%

52.15 19.50
Dhruva Capital 2018-05-29 6.75

0%

7.32 6.75
Dhunseri Invest 2018-05-25 333.90

2.06%

542.00 310.00
Dhunseri Petro 2018-05-21 117.30

-2.09%

196.00 71.25
Dhunseri Tea 2018-05-21 311.50

-3.84%

513.00 255.05
Diamant Infra 2018-05-30 0.88

0%

1.45 0.58
Diamines Chem 2018-05-04 86.75

-1.31%

123.30 67.00
Diana Tea 2018-05-28 16.35

-4.66%

30.90 15.50
DIC India 2018-05-05 402.95

0.66%

635.00 390.00
Diggi Multitrad 2018-05-30 7.57

0%

15.45 7.00
Digjam 2018-05-24 7.33

2.95%

22.50 6.86
Diksat Transwor 2018-05-29 100.00

0%

102.00 59.50
DIL 2018-05-15 3926.20

2.84%

4008.55 590.00
Diligent Ind 2018-05-30 13.54

0%

20.60 11.20
Diligent Media 2018-05-18 7.52

-3.59%

14.40 7.40
Dilip Buildcon 2018-05-29 824.15

-1.2%

1248.35 405.05
Disa India 2018-05-24 5849.95

2.56%

7500.00 4795.05
Dish TV 2018-05-29 71.70

0.14%

87.00 63.60
Dishman Carboge 2018-05-16 280.00

-3.75%

396.55 264.75
Divinus Fabrics 2018-05-30 112.10

0.99%

155.00 77.30
Divis Labs 2018-05-26 1044.30

-1.11%

1220.00 605.75
Divya Jyoti Ind 2018-05-29 4.99

0%

9.92 4.99
Divyashakti 2018-05-30 74.00

3.86%

127.00 67.70
Dixon Technolog 2018-05-26 2937.65

1.55%

4490.85 2510.00
DJS Stock 2018-05-30 0.97

0%

1.36 0.56
DLF 2018-05-21 200.55

0.78%

273.95 153.10
Dolat Investmen 2018-05-17 24.95

9.91%

25.39 1.95
Dollar Ind 2018-05-29 340.00

1.45%

367.00 325.00
Dolphin Medical 2018-05-30 1.05

5%

2.10 0.84
Dolphin Offshor 2018-05-28 65.15

-2.03%

158.00 58.90
Donear Ind 2018-05-30 41.90

-4.34%

89.65 41.10
DPSC 2018-05-29 26.70

1.52%

41.00 25.20
DQ Entertain 2018-05-30 10.00

0%

23.80 8.77
Dr Agarwals Eye 2018-05-28 502.00

1.01%

850.10 285.25
Dr Lal PathLab 2018-05-14 928.25

4.46%

941.00 717.65
Dr Lalchandani 2018-05-30 27.50

-3.51%

30.15 23.30
Dr Reddys Labs 2018-05-22 2334.95

0.79%

2788.00 1888.00
DRA Consultants 2018-05-30 20.80

0%

47.45 20.05
Dredging Corp 2018-05-28 534.35

-1.57%

920.00 483.00
DSJ Comm 2018-06-02 0.36

0%

0.90 0.31
Ducon Infratech 2018-05-30 21.80

-12.1%

58.00 20.20
Dugar Housing 2018-05-31 4.20

0%

4.20 4.00
Duke Offshore 2018-05-30 40.60

-1.93%

135.00 40.10
Duncan Eng 2018-05-25 75.05

-3.47%

140.80 60.20
Duro Pack 2018-05-30 21.95

0%

29.15 15.55
Dutron Polymers 2018-05-09 128.35

-2.02%

166.00 98.05
Dwarikesh Sugar 2018-05-07 19.35

-1.78%

80.50 17.80
Dwekam Industri 2018-05-30 1.39

4.51%

31.70 1.11
Dwitiya Trading 2018-05-30 66.90

0%

278.00 66.90
Dynacons Sys 2018-05-29 34.35

-3.24%

66.00 19.05
Dynamatic Tech 2018-05-29 1670.00

-1.07%

2801.00 1600.00
Dynamic Archist 2018-05-28 12.50

0%

12.50 10.00
Dynamic Cables 2018-06-14 38.05

-2.44%

71.80 34.00
Dynamic Ind 2018-05-30 112.45

-5.19%

138.70 62.15
Dynamic Micro 2018-05-30 9.75

0%

9.75 5.25
Dynamic Portfol 2018-05-30 1.87

0%

3.11 1.23
Dynavision 2018-05-25 75.95

0%

85.00 50.50
Dynemic Product 2018-05-26 161.30

0.53%

235.90 101.25
E-Land Apparel 2018-05-30 9.22

9.63%

25.25 7.22
East Buildtech 2018-05-29 6.98

0%

7.35 6.65
East Coast Stee 2018-05-10 60.60

0%

70.35 39.90
East India Sec 2018-05-18 958.00

1.38%

958.00 921.90
Eastern Gases 2018-06-09 12.35

3.78%

87.45 11.65
Eastern Silk 2018-05-30 2.95

-10.61%

9.19 2.66
Eastern Sugar 2018-05-30 1.08

0%

1.21 0.55
Eastern Treads 2018-05-10 77.25

-3.56%

118.70 75.00
ECE Industries 2018-05-01 140.00

0%

187.50 103.50
eClerx Services 2018-05-23 1312.20

-1.9%

1608.00 1141.65
Eco Friendly 2018-05-26 16.95

0%

23.90 16.95
Eco Recycling 2018-05-30 44.00

5.01%

98.75 34.05
Ecoboard Inds 2018-05-25 2.73

-4.88%

6.59 2.38
Econo Trade 2018-06-02 14.30

0%

19.90 3.43
Ecoplast 2018-05-28 122.80

3.58%

179.00 87.60
ECS Biztech 2018-05-30 4.10

-1.2%

27.85 3.15
Edelweiss 2018-05-03 310.60

1.75%

342.00 181.20
Eduexel Info 2018-05-14 2.20

0%

3.05 1.27
Edynamics Sol 2018-05-30 2.08

0%

7.90 1.60
Effingo Textile 2018-05-29 56.45

0%

110.25 56.45
Eicher Motors 2018-05-09 29154.65

-1.15%

33483.95 26000.00
EID Parry 2018-05-09 214.60

-1.27%

391.95 213.10
EIH 2018-05-30 162.10

-0.64%

231.50 127.00
EIH Assoc Hotel 2018-05-28 441.00

-0.44%

690.00 300.00
Eimco Elecon 2018-05-03 385.00

-1.32%

660.00 378.50
Ekam Leasing 2018-05-28 4.35

0%

7.42 3.96
El Forge 2018-05-30 4.30

0%

8.35 3.78
Elango Ind 2018-05-24 2.78

0%

5.40 2.58
Elantas Beck 2018-05-10 2025.15

0.76%

2395.00 1769.00
Elcid Investmen 2018-05-15 5.61

0%

5.61 3.00
Eldeco Housing 2018-05-25 1359.70

-0.02%

2694.00 782.00
Elecon Eng 2018-05-04 62.85

-0.95%

113.50 45.00
Electrosteel 2018-05-15 22.95

1.32%

44.60 22.00
Electrotherm 2018-05-25 143.80

-1.51%

281.85 106.05
Elegant Flori 2018-05-30 4.66

0%

6.56 4.30
Elegant Marble 2018-05-22 160.00

0%

210.00 140.00
Elgi Equipments 2018-05-28 265.55

0.04%

350.00 210.00
Elixir Cap 2018-05-30 41.00

0%

55.00 31.40
Elnet Tech 2018-05-25 122.45

-2.27%

204.00 113.00
Elpro Int 2018-05-29 49.55

-0.9%

69.80 27.50
Elque Polyester 2018-05-30 10.20

-7.69%

EMA India 2018-05-17 29.55

0%

30.55 19.60
Emami 2018-05-03 527.45

-0.54%

714.00 501.50
Emami Infra 2018-05-30 198.35

0.13%

406.00 127.55
Emami Paper 2018-05-02 215.00

-1.19%

269.00 100.10
Emco 2018-05-30 7.00

-1.41%

25.50 6.80
Emerald Leasing 2018-05-30 42.75

0%

46.20 36.10
Emkay Global 2018-05-28 119.25

-4.6%

320.70 107.50
Emkay Taps 2018-05-29

%

Emmbi Ind 2018-05-29 135.00

-2.39%

264.10 135.00
Emmessar Biotec 2018-05-16 27.90

-2.11%

36.35 17.40
Emmsons Intl 2018-04-12 4.20

0%

7.88 3.07
Emmsons Intl 2018-06-06 4.20

0%

7.88 3.07
Empee Distiller 2018-05-30 18.70

1.91%

71.85 17.15
Empee Sugars 2018-05-30 1.42

-1.39%

6.40 1.39
Empire Ind 2018-05-30 1849.55

-3.11%

2598.00 1725.00
Empower India 2018-05-29 0.49

0%

0.50 0.49
Enbee Trade 2018-05-29 92.45

0%

101.00 87.00
Encash Ent 2018-05-30 25.85

0%

25.85 25.85
Encore Software 2018-05-25 7.10

0%

7.99 3.66
Endurance Techn 2018-05-15 1302.90

3.11%

1422.00 855.10
Energy Dev 2018-06-07 16.05

0.63%

40.40 14.35
EngineersInd 2018-05-25 127.40

-0.2%

206.20 125.40
Enkei Wheels 2018-05-25 427.15

0.33%

505.00 260.00
Ent Network Ind 2018-05-23 690.10

3%

1008.00 610.35
Enterprise Intl 2018-05-29 12.01

0%

16.10 5.50
Envair Electro 2018-05-24 40.20

4.96%

40.20 15.45
Eon Electric 2018-05-30 54.15

1.4%

140.40 53.00
EPC Industrie 2018-05-03 132.30

0.27%

215.00 128.00
EPIC Energy 2018-05-30 8.41

0%

10.59 6.20
Epsom Prop 2018-05-30 6.00

0%

6.28 4.30
Equitas Holding 2018-04-27 146.90

2.33%

183.50 129.60
Eris Life 2018-05-25 687.50

-2.23%

896.00 510.50
Eros Intl 2018-05-23 129.95

-1.29%

259.85 118.50
ERP Soft System 2018-05-29 69.50

0%

74.00 69.50
Esaar (India) 2018-05-28 1.72

-1.71%

6.00 1.72
Esab India 2018-05-30 645.00

1.94%

1075.00 578.60
Escorp Asset Ma 2018-05-29 15.05

0%

16.55 15.05
Escorts 2018-05-17 894.05

0.59%

1018.50 544.55
Escorts Finance 2018-05-16 4.30

-4.87%

8.60 3.40
Esha Media 2018-05-25 5.78

-4.93%

8.70 5.78
Eskay Knit 2018-05-25 0.29

0%

0.30 0.20
ESS DEE 2018-05-30 31.60

-4.96%

93.00 27.15
Essar Sec 2018-05-29 2.22

-4.72%

25.70 2.22
Essar Shipping 2018-05-30 17.95

2.28%

35.85 16.00
Essel Propack 2018-04-26 118.25

-1.7%

158.50 116.00
Esteem Bio 2018-05-26 15.80

0%

32.50 15.80
Ester Ind 2018-05-16 48.80

-1.11%

78.00 30.00
ETT 2018-05-30 31.50

0%

31.50 20.75
Eureka Ind 2018-05-29 3.00

0%

3.00 2.90
Euro Ceramics 2018-05-29 3.31

-8.82%

10.31 3.07
Euro India Fres 2018-05-03

%

Euro Leder 2018-05-30 19.70

0%

29.45 15.25
EuroMult 2018-05-22 2.84

-4.7%

3.93 1.30
Eurotex 2018-05-26 26.75

0%

51.00 24.10
Eveready Ind 2018-05-29 236.85

-0.96%

465.00 225.00
Everest Ind 2018-05-01 410.55

-0.34%

636.90 295.05
Everest Kanto 2018-05-30 36.30

-2.02%

77.75 32.05
Everest Market 2018-05-30 2.60

0%

7.55 2.60
Everest Organic 2018-05-30 90.00

1.52%

183.65 84.50
Evergreen Tex 2018-05-30 11.88

0%

11.88 11.88
Everlon Synth 2018-05-22 10.05

0%

26.40 9.50
Excel 2018-05-25 1392.05

1.08%

1505.95 343.30
Excel Crop Care 2018-05-25 3207.40

-0.09%

3940.00 1630.00
Excel Realty 2018-05-30 8.29

-1.31%

45.30 7.72
Exdon Trading 2018-05-28 270.40

0%

381.45 14.35
Exide Ind 2018-05-07 251.25

0.16%

270.40 192.85
ExplicitFinance 2018-05-30 2.49

0%

4.75 2.37
Expo Gas Cont 2018-05-29 6.04

-3.82%

12.73 5.75
Extol Comm 2018-05-30 35.95

0%

9.00 1.90
F Mec Intl. 2018-05-18 3.05

0%

10.00 3.05
Facor Alloys 2018-05-18 2.50

2.04%

6.24 1.54
Fairchem Spec 2018-05-09 384.30

1.13%

531.10 366.00
Fairdeal Fila 2018-05-28 80.00

-0.06%

109.95 26.75
Farmax India 2018-05-29 0.09

0%

0.15 0.09
Faze Three Exp 2018-05-22 66.00

0.76%

134.05 63.10
FCS Software 2018-05-29 0.25

0%

0.50 0.20
FDC 2018-05-25 232.60

0.63%

319.00 164.00
Federal Bank 2018-05-09 83.05

0.73%

127.75 80.15
Federal-Mogul 2018-05-29 442.95

7.98%

594.40 405.30
Felix Industrie 2018-05-30

%

Fenoplast 2018-05-24 75.85

0%

96.60 43.75
Ferro Alloys 2018-05-29 5.91

3.14%

25.19 4.86
Fert and Chem 2018-05-30 46.30

-1.07%

65.65 33.15
Fervent Synergi 2018-05-24 24.80

-0.8%

28.00 17.25
FGP 2018-05-23 1.39

0%

1.80 0.95
Fiberweb India 2018-05-29 71.30

0.14%

191.80 62.60
Fiberweb India 2018-05-30 71.30

0.14%

191.80 62.60
Ficom Industrie 2018-05-28 32.20

0%

44.85 24.80
FIEM Ind 2018-05-30 810.90

-1.03%

1057.95 800.00
Filatex Fashion 2018-05-30 2.80

3.7%

4.44 2.22
Filatex India 2018-05-07 207.35

0.48%

251.35 124.10
Filtra Consult 2018-05-30 23.80

0%

28.00 15.25
Filtron Enginee 2018-05-30 7.00

0%

10.50 6.65
Fine-line Circ 2018-05-19 19.05

0%

19.45 7.60
Fineotex Chem 2018-05-30 59.95

-0.66%

106.05 23.50
Finkurve Fin 2018-05-29 53.00

0%

53.00 28.50
Finolex Cables 2018-05-28 605.75

-3.15%

750.00 453.90
Finolex Ind 2018-05-23 567.75

-2.57%

752.80 555.00
First Custodian 2018-05-30 28.00

0%

29.75 22.10
First Financial 2018-05-30 21.40

0%

24.50 7.10
Firstobject Tec 2018-05-30 14.38

4.96%

18.70 12.41
Firstsource Sol 2018-05-07 74.30

-0.93%

83.85 31.60
Fischer Inorg 2018-05-28 15.15

0%

15.92 1.57
Five X Tradecom 2018-05-26 0.73

0%

1.00 0.55
Flag Finin 2018-05-30 7.23

0%

10.00 6.65
Flex Foods 2018-05-26 86.35

-1.65%

169.15 84.00
Flexituff Intl 2018-05-30 36.00

-1.37%

126.05 35.20
Flora Corporati 2018-05-02 12.75

2.49%

15.12 6.00
Flora Textiles 2018-05-30 7.10

0%

8.15 7.00
Florence Invest 2018-05-15 1786.00

-3.46%

2430.00 1350.00
Fluidomat 2018-05-30 165.00

1.66%

223.95 161.05
Focus Ind 2018-05-30 2.50

0%

3.55 2.34
Focus Lighting 2018-05-15

%

Focus Suits Sol 2018-05-29 26.60

0%

42.90 22.30
Fomento Resorts 2018-05-30 118.00

-0.51%

180.00 110.05
Foods and Inns 2018-05-24 174.05

0.37%

217.45 89.00
Forbes Gokak 2018-05-28 2767.50

-0.79%

5290.00 1390.00
Force Motors 2018-05-29 2660.55

-1.67%

4499.00 2619.65
Fortis Health 2018-06-25 138.90

3.31%

201.65 106.65
Fortis Malar 2018-05-15 51.10

0.79%

87.00 50.00
Fortune Fin Ser 2018-05-08 212.00

-2.75%

362.00 199.50
Fortune Intl 2018-05-30 19.35

0%

23.00 19.35
Foseco India 2018-04-23 1375.00

-0.62%

2336.15 1282.00
Foundry Fuel 2018-05-30 4.16

0%

5.13 4.16
Fourth Dimensio 2018-05-30

%

Fourth Gen Info 2018-05-30 1.95

0%

2.14 1.60
Franklin Ind 2018-05-29 11.00

0%

25.50 10.83
Franklin Leasin 2018-05-23 24.15

0%

61.50 18.20
Fraser and Comp 2018-05-14 6.09

0%

10.99 5.09
Fredun Pharmace 2018-06-18 292.95

-1.99%

327.40 61.00
Freshtrop Fruit 2018-05-26 120.15

7.76%

218.00 87.00
Frontier Cap 2018-05-30 3.72

0%

3.72 3.72
Frontier Info 2018-05-30 2.96

0%

3.10 1.00
Frontier Spring 2018-05-28 130.55

1.56%

285.00 59.00
Frontline Sec 2018-05-28 62.05

-4.46%

82.80 48.00
Frontline Sol 2018-05-30 8.00

0%

11.97 6.00
Frontline Trans 2018-06-06 12.61

0%

18.15 11.45
Fruition Vent 2018-05-29 9.72

0%

16.45 7.95
Funny Software 2018-05-29 1.87

-4.59%

14.69 1.87
Future Consumer 2018-05-22 51.55

-0.19%

79.45 29.95
Future Ent 2018-05-25 37.85

-1.17%

62.05 31.00
Future Life 2018-05-18 430.30

-0.77%

481.00 295.35
Future Market 2018-05-25 102.60

0.79%

200.55 63.65
Future Retail 2018-05-21 573.90

4.22%

660.00 352.45
Future Supply 2018-04-25 687.05

-4.98%

750.00 620.00
Futuristic Sec 2018-05-30 11.55

0%

11.57 10.00
Futuristic Sol 2018-05-25 40.20

-0.12%

51.00 24.50
G G Engineering 2018-05-29 59.60

0%

69.80 17.35
G-Tech Info 2018-05-28 1.84

0%

2.40 1.84
G.D. Trading 2018-05-29 0.00

0%

Gabriel India 2018-05-11 147.80

0.44%

222.70 128.70
Gaekwar Mills 2018-05-25 66.85

4.95%

Gagan Gases 2018-05-28 10.18

0%

11.21 4.20
Gagan Polycot 2018-05-30 2.54

0%

4.72 1.76
GAIL 2018-05-24 340.15

0.19%

388.50 260.25
Gajanan Sec 2018-05-30 10.26

0%

24.95 10.26
Gajra Bevel Gea 2018-05-30 2.28

0%

2.55 1.90
Gala Global Prd 2018-05-30 38.00

0%

189.01 37.50
Galada Finance 2018-05-25 19.00

0%

24.70 12.85
Galada Telecom 2018-05-26 3.35

0%

8.75 3.35
Galaxy Agrico 2018-05-30 35.25

0%

35.25 27.10
Galaxy Bearings 2018-05-19 119.70

1.96%

119.70 17.60
Galaxy Commerci 2018-05-30 10.00

0%

10.00 10.00
Galaxy Ent 2018-05-16 24.00

4.35%

31.30 11.90
Galaxy Surfacta 2018-05-29 1282.65

2.14%

1742.80 1240.00
Gallantt Ispat 2018-05-21 253.85

0%

387.90 173.55
Gallantt Metal 2018-05-21 46.50

-0.64%

62.00 33.95
Gallops Ent 2018-05-08 6.53

-4.95%

Gammon Infra 2018-06-13 1.78

-1.66%

5.41 1.65
Gandhi Spl Tube 2018-05-28 378.65

-0.36%

444.95 280.00
Ganesh Benzo 2018-05-30 76.30

-5.86%

108.35 49.00
Ganesh Forgings 2018-05-30 0.98

0%

2.14 0.94
Ganesh Foundry 2018-05-30 0.00

0%

Ganesh Holdings 2018-05-30 0.00

0%

Ganesh Housing 2018-05-30 108.75

-0.14%

189.65 100.55
Ganesha Ecosph 2018-05-26 339.00

-1.27%

480.00 312.65
Ganga Papers 2018-05-30 70.35

0.5%

88.00 13.38
Ganga Pharma 2018-05-28 6.55

0%

8.55 6.29
Ganges Securiti 2018-05-14 49.00

0%

127.75 49.00
Gangotri Textil 2018-04-28 1.15

0.88%

1.21 0.91
Ganon Products 2018-05-29 3.15

0%

3.15 1.88
Garbi Finvest 2018-05-30 21.60

0%

21.60 21.60
Garden Silk 2018-05-30 28.10

0.36%

53.60 27.75
Garg Furnace 2018-05-30 11.00

0%

15.12 10.00
Garnet Construc 2018-05-30 14.80

-3.9%

50.30 13.45
Garnet Intl 2018-05-30 115.80

4.89%

665.60 105.05
Garodia Chemica 2018-05-30 4.85

0%

30.45 4.85
Garuda Clays 2018-05-23 31.55

0%

42.45 25.35
Garv Industries 2018-05-21 7.50

0.13%

10.00 7.49
Garware Marine 2018-05-15 3.50

0%

6.69 3.52
Garware Poly 2018-05-29 158.70

-0.38%

265.90 127.00
Garware Synth 2018-05-30 11.35

0%

12.30 6.01
Garware Wall 2018-05-30 1010.35

1.53%

1089.00 806.10
Gateway Distri 2018-05-16 182.20

2.13%

292.00 160.80
Gati 2018-05-29 85.95

-2.11%

154.45 85.20
Gaurav Mercant 2018-05-21 20.75

0%

39.45 20.00
Gautam Exim 2018-05-18 47.05

0%

57.80 34.00
Gayatri Bio 2018-05-30 4.90

-0.2%

16.80 4.67
Gayatri Project 2018-05-30 169.75

3.22%

237.55 149.05
Gayatri Sugars 2018-05-18 7.16

0%

15.00 6.91
Gayatri Tissue 2018-05-29 56.75

5%

56.75 50.00
Gccl Constr 2018-06-15 3.00

-18.92%

GCCL Infrastruc 2018-06-15 0.00

0%

GCM Capital 2018-05-28 2.02

0%

4.57 1.65
GCM Commodity 2018-05-26 5.48

0%

6.78 2.19
GCM Securities 2018-05-26 14.65

0%

17.45 14.65
GDL Leasing 2018-05-15 7.57

4.99%

GE Power India 2018-05-22 823.40

1.57%

1048.00 605.50
GE Shipping 2018-05-04 305.55

-1.29%

482.40 304.55
GE T&D India 2018-05-23 289.90

-3.61%

472.50 285.10
GEE 2018-05-30 28.85

0.7%

69.60 26.00
GeeCee Ventures 2018-05-23 142.85

-0.21%

193.80 106.75
Geefcee Fin 2018-04-30 13.00

0%

18.00 13.00
Geekay Wires 2018-05-29

%

Geetanjali Cred 2018-05-30 1.58

0%

3.80 1.32
Gem Cables 2018-05-30 2.60

15.56%

Gem Spinners 2018-05-30 2.60

0%

2.60 2.60
Gemini Comm 2018-05-30 0.75

0%

2.25 0.71
Gemstone Inv 2018-05-30 0.87

0%

1.40 0.75
General Insuran 2018-05-25 720.75

-0.7%

895.00 671.00
Generic Eng 2018-05-19 315.50

0.8%

333.60 107.65
Genesys Int 2018-05-30 211.35

-2.54%

390.00 164.15
Gennex Labs 2018-05-30 3.96

2.33%

6.90 2.71
Genomic Valley 2018-05-30 10.00

0%

10.00 10.00
Genus Paper 2018-05-22 11.05

1.01%

16.70 4.16
Genus Power 2018-05-11 45.05

1.01%

86.00 37.60
Geojit Fin 2018-05-16 75.30

-5.16%

147.00 73.50
GG Auto Gears 2018-04-26 4.90

3.81%

GG Dandekar 2018-05-19 78.00

-6.53%

97.95 50.30
GI Engineering 2018-05-30 3.64

0%

4.48 3.19
GIC Housing Fin 2018-04-24 376.55

-0.92%

623.20 342.65
Gilada Finance 2018-05-30 26.05

0%

62.70 17.60
Gillanders Arbu 2018-05-29 56.90

0.71%

101.50 52.50
Gillette India 2018-05-11 6480.20

-0.76%

7196.90 4827.40
Gini Silk Mills 2018-05-28 109.35

-10%

455.00 109.35
Ginni Filaments 2018-05-29 21.10

-4.09%

65.30 19.85
Girdhari Sugar 2018-06-06 9.50

0%

15.50 8.11
Gita Renewable 2018-05-30 5.70

0%

12.00 5.70
GK Consultants 2018-05-28 6.63

0%

7.77 2.53
GKB Ophthalmics 2018-05-30 157.70

-4.42%

209.20 96.00
GKW 2018-05-10 6.15

0.33%

Glance Fin 2018-05-19 33.00

-4.9%

46.30 18.00
GlaxoSmith Con 2018-05-11 6021.15

-0.82%

6888.45 4856.05
GlaxoSmithKline 2018-05-24 2801.00

0.7%

2864.40 2040.00
Glenmark 2018-05-29 599.85

-0.32%

748.00 483.60
Glittke Granite 2018-05-30 2.37

0%

4.67 1.73
Global Cap Mkts 2018-05-28 3.19

0%

6.61 2.82
Global Educatio 2018-05-28

%

Global Infra 2018-05-30 35.55

0%

120.65 35.55
Global Knitfab 2018-05-30 0.00

0%

Global Land 2018-05-30 1.70

0%

1.70 1.70
Global Offshore 2018-05-30 21.95

-3.94%

49.80 18.70
Global Stone 2018-05-30 2.45

-23.44%

Global Vectra 2018-05-29 96.05

1.27%

203.45 88.00
Globalspace Tec 2018-05-29 65.00

0%

73.20 59.80
Globe Commercia 2018-05-28 40.30

1%

40.50 24.00
Globe Industria 2018-05-28 10.00

0%

10.00 10.00
Globe Internati 2018-05-28

%

Globe Textiles 2018-05-26

%

Globus Constr 2018-05-29 9.95

0%

24.15 9.95
Globus Corp 2018-05-15 0.14

0%

0.25 0.08
Globus Spirits 2018-05-21 134.15

0.64%

178.05 63.90
GM Breweries 2018-04-05 928.05

0.86%

969.60 311.20
GMM Pfaudler 2018-05-16 831.50

-0.79%

943.90 510.00
GMR Infra 2018-05-30 15.95

0%

25.00 14.55
GNA Axles 2018-05-28 484.45

-0.28%

577.50 227.50
GNFC 2018-04-23 451.30

0.82%

548.50 253.60
Goa Carbon 2018-04-11 655.20

-0.79%

1215.40 226.00
GOCL Corp 2018-05-30 394.95

-0.19%

700.00 379.00
Godavari Drugs 2018-05-30 26.95

0%

47.00 21.55
Godawari Power 2018-05-02 452.90

0.14%

623.00 90.00
Godfrey Phillip 2018-05-29 770.30

3.86%

1375.80 704.85
Godrej Agrovet 2018-05-14 642.70

-0.12%

736.80 524.00
Godrej Consumer 2018-05-08 1168.00

0.3%

1179.50 860.65
Godrej Ind 2018-05-23 604.85

-0.3%

699.70 501.50
Godrej Prop 2018-05-04 744.65

0.18%

917.00 475.00
Goenka Business 2018-05-29 13.45

-4.95%

84.25 13.45
Goenka Diamond 2018-05-30 0.38

2.7%

0.76 0.24
Gokak Textiles 2018-05-18 36.10

0%

66.75 32.25
Gokaldas Export 2018-05-24 84.20

1.81%

142.60 78.75
Gokul Agro 2018-05-28 15.35

-1.6%

35.10 13.40
Gokul Refoils 2018-05-21 15.85

-0.25%

29.75 12.00
Golconda Engine 2018-05-14 0.00

0%

Gold Coin Healt 2018-05-29 7.15

0%

20.45 6.85
Gold Line 2018-05-29 6.26

0%

19.15 6.38
Gold Rock Inves 2018-05-30 8.66

4.97%

Goldcrest Fin 2018-05-29 70.55

0%

84.45 27.15
Golden Capital 2018-05-30 35.10

0%

35.10 26.60
Golden Carpe 2018-05-30 5.32

0%

7.35 3.17
Golden Crest Ed 2018-05-28 16.00

0%

16.20 15.90
Golden Goenka 2018-05-23 5.20

1.56%

13.70 4.77
Golden Legend 2018-05-18 109.80

0%

356.00 109.80
Golden Tobacco 2018-05-30 44.55

0%

72.15 44.55
Goldiam Inter 2018-05-18 60.75

-0.9%

96.25 57.10
Goldstone Infra 2018-05-25 162.30

4.27%

248.70 55.90
Goldstone Tech 2018-05-30 16.76

-2.33%

19.65 7.61
Golechha Global 2018-05-29 9.20

0%

13.90 5.16
Golkonda Alum 2018-05-30 3.00

0%

3.40 2.09
Golkunda Diamon 2018-05-29 13.09

0%

22.65 11.85
Good Luck 2018-05-30 76.40

1.73%

142.50 64.00
Good Value 2018-05-30 1.30

0%

Goodricke Group 2018-05-24 276.55

-1.18%

545.00 221.10
Goodyear 2018-05-25 1149.30

-1.19%

1298.70 744.00
Gopal Iron 2018-06-06 6.18

0%

7.72 6.18
Gopala Poly 2018-05-18 120.10

-0.58%

180.00 61.65
Gorani Ind 2018-05-30 29.70

0%

41.15 8.84
Gothi Plascon 2018-05-30 10.45

0%

17.29 10.12
Govind Poy Oxyg 2018-05-30 0.00

0%

Govind Rubber 2018-05-30 10.84

0.65%

28.15 9.20
Gowra Leasing 2018-05-24 18.95

0%

27.60 18.95
GP Petroleums 2018-05-29 74.65

1.15%

103.25 67.80
GPT Infra 2018-06-01 142.65

2.33%

247.25 118.00
GR Cables 2018-05-30 0.31

0%

0.84 0.31
Grand Foundry 2018-05-30 0.85

-22.73%

Grandeur Prod 2018-05-30 114.15

0%

114.15 30.50
Grandma Trading 2018-05-30 3.41

0%

7.28 3.41
Granules India 2018-05-24 83.30

-2.8%

150.50 71.75
Graphite India 2018-05-11 781.70

0.61%

908.00 140.90
Grasim 2018-05-23 1013.85

0.18%

1331.75 992.00
Gratex Ind 2018-05-29 9.50

0%

15.36 9.03
Grauer and Weil 2018-05-30 51.25

2.5%

85.50 37.70
Graviss Hosp 2018-05-17 18.00

0%

28.00 15.00
Gravita India 2018-05-28 154.50

-0.19%

205.00 78.75
Gravity India 2018-05-30 4.90

0%

5.67 2.40
Greaves Cotton 2018-05-03 135.70

0.26%

170.40 112.45
Green Fire Agri 2018-05-30 0.60

0%

0.71 0.55
Greencrest Fin 2018-05-29 21.45

0%

73.00 21.45
Greenlam Ind 2018-05-28 1190.00

5.22%

1399.95 778.00
Greenply Ind 2018-05-29 244.70

0.08%

401.05 234.90
Gretex Industri 2018-05-30

%

Greycells Edu 2018-05-30 36.00

0%

46.70 27.55
Grindwell Norto 2018-05-30 515.00

0.29%

589.85 346.30
GRM Overseas 2018-05-26 252.65

-1.1%

359.95 117.60
Gromo Trade 2018-05-30 480.00

0%

656.00 15.03
Grovy India 2018-05-30 30.40

0%

42.35 24.00
GRP 2018-05-26 1189.95

0%

1768.00 1110.00
GRUH Finance 2018-04-14 310.15

0.81%

381.95 208.23
GS Auto 2018-05-30 11.00

0%

19.00 8.85
GSB Finance 2018-05-30 7.98

5%

12.97 6.57
GSFC 2018-05-16 112.20

1.4%

166.30 104.55
GSL India 2018-05-30 8.49

0%

GSL Nova Petro 2018-05-30 0.44

0%

1.90 0.39
GSL Securities 2018-05-30 1.20

0%

1.26 1.20
GSS Infotech 2018-05-28 83.10

2.85%

110.00 19.00
GTL 2018-05-03 7.59

4.55%

19.65 7.23
GTL Infra 2018-05-08 1.38

-4.17%

8.60 1.37
GTN Industries 2018-05-28 11.61

8.71%

24.10 10.50
GTN Textiles 2018-05-30 14.20

2.16%

37.00 11.30
GTPL Hathway 2018-05-25 121.55

0.04%

190.30 110.00
GTV Engineering 2018-05-29 32.40

0.93%

40.80 20.05
Gufic Bio 2018-05-29 122.80

-1.44%

164.35 64.25
Guj Alkali 2018-05-24 571.95

-0.08%

932.35 380.00
Guj Amb Exports 2018-05-19 210.35

-2.37%

309.85 102.00
Guj Auto Gears 2018-05-30 192.25

1.75%

382.00 177.00
Guj Borosil 2018-05-10 107.90

-1.73%

174.75 77.00
Guj Containers 2018-05-28 14.40

0%

18.23 10.84
Guj Cotex 2018-05-26 2.20

0%

4.41 2.00
Guj Craft Ind 2018-05-30 35.00

0%

72.90 29.00
Guj Credit 2018-06-15 14.70

0%

29.80 14.00
Guj Flourochem 2018-05-25 760.10

1.54%

959.00 670.10
Guj Heavy Chem 2018-04-25 282.95

-0.07%

357.50 203.65
Guj Hotels 2018-04-17 118.00

0.64%

161.00 110.45
Guj Ind Power 2018-05-24 92.05

3.95%

150.55 88.25
Guj Inject Kera 2018-05-30 1.55

-1.27%

Guj Intrux 2018-05-08 87.15

-6.24%

123.95 62.30
Guj Investa 2018-05-30 4.11

0%

4.11 3.26
Guj Lease Fin 2018-05-25 1.49

0%

2.55 1.21
Guj Meditech 2018-05-30 4.30

4.88%

4.63 3.90
Guj Mineral 2018-05-09 114.05

-1.34%

181.20 103.35
Guj NRE Coke 2018-05-29 0.93

0%

3.25 0.93
Guj Petrosynth 2018-05-14 25.90

0%

36.65 17.00
Guj Poly AVX 2018-05-29 16.00

-4.76%

18.75 8.13
Guj Raffia Ind 2018-05-28 29.25

0%

83.20 21.85
Guj Sidhee Cem 2018-05-25 28.30

-0.35%

40.85 23.55
Guj Stat Fin 2018-05-28 1.74

4.82%

4.20 1.57
Guj State Petro 2018-05-21 181.65

0.36%

235.50 154.00
Guj Terce Labs 2018-05-29 11.10

-4.72%

15.42 6.85
Guj Themis 2018-05-09 35.95

0.14%

67.80 31.25
Guj Toolroom 2018-05-22 11.50

0%

15.65 10.57
Gujarat Apollo 2018-05-30 200.00

0.03%

307.95 170.00
Gujarat Bitumen 2018-05-30 20.30

0.74%

30.05 19.50
Gujarat Gas 2018-05-11 772.55

-0.45%

973.95 726.60
Gujarat Metal 2018-05-30 25.85

4.44%

39.00 14.80
Gujarat Natural 2018-05-30 24.00

0%

34.65 20.05
Gujarat Pipavav 2018-05-17 111.90

-0.89%

168.40 110.00
Gujchem Distill 2018-05-16 101.10

0%

352.75 96.30
Gulf Oil Lubric 2018-05-19 857.55

1.19%

1098.50 753.00
Gulshan Chem 2018-05-29 4.00

0%

4.00 2.44
Gulshan Poly 2018-05-22 57.30

-1.38%

113.95 55.60
GV Films 2018-06-04 0.96

18.52%

1.18 0.55
GVK Power 2018-05-23 10.85

-1.54%

27.85 6.07
Gwalior Polypip 2018-05-31 1.20

0%

Gyan Developers 2018-05-30 6.59

0%

6.59 6.59
Gyscoal Alloys 2018-05-28 7.97

-1.6%

11.69 5.70
H K Trade Intl 2018-05-14 19.00

0%

23.15 14.50
Halder Venture 2018-05-30 5.73

0.17%

Haldyn Glass 2018-05-24 33.95

2.11%

54.95 32.10
Hanung Toys 2018-05-30 2.09

-3.69%

5.85 2.05
Hardcastle 2018-05-29 349.50

0%

506.20 250.05
Hari Govind 2018-05-24 29.75

0%

Haria Apparels 2018-05-30 2.93

-4.25%

4.60 2.65
Haria Exports 2018-05-30 1.20

-1.64%

4.57 1.20
Harita Seating 2018-05-10 937.90

0.89%

1107.80 691.00
Hariyana Metals 2018-05-30 209.00

1.83%

Hariyana Ship 2018-05-30 82.95

-0.96%

123.35 66.00
Harmony Capital 2018-04-20 5.28

0%

5.97 5.28
Harrisons Malay 2018-05-25 103.15

-0.24%

124.90 69.80
Haryana Capfin 2018-05-24 41.90

0%

75.00 25.95
Haryana Leather 2018-05-21 34.90

0%

70.00 33.40
Hasti Finance 2018-05-30 6.40

0%

8.00 6.33
Hathway Bhawani 2018-05-08 2.47

0%

4.57 2.47
Hathway Cable 2018-05-28 29.40

-1.01%

48.50 23.80
Hatsun Agro 2018-05-21 656.80

-3%

970.00 559.68
Havells India 2018-05-11 542.45

1.85%

592.70 441.30
Hawkins Cooker 2018-05-30 2832.95

-0.38%

3371.20 2604.95
Hazoor 2018-05-22 0.76

0%

1.09 0.47
HB Estate Dev 2018-05-29 26.40

0%

38.10 8.67
HB Leasing 2018-05-25 1.80

0%

3.99 1.27
HB Portfolio 2018-05-29 34.95

0%

52.80 17.40
Hb Stockhol 2018-05-25 33.45

0%

58.75 15.60
HBL Power 2018-05-28 34.90

-0.14%

76.40 33.65
HCKK Ventures 2018-05-22 46.05

0%

50.20 41.25
HCL Info 2018-05-29 36.55

0.14%

69.55 33.65
HCL Tech 2018-05-02 906.50

0.28%

1106.60 825.10
HDFC 2018-04-30 1902.40

2.54%

1982.00 1601.55
HDFC Bank 2018-04-21 2081.80

1.22%

2170.05 1644.05
HDFC Life 2018-04-18 471.65

-0.17%

547.25 307.65
HDIL 2018-05-30 21.60

-0.23%

90.85 20.40
Healthcare Glob 2018-05-22 282.25

-0.56%

352.00 241.40
Healthy Invest 2018-05-30 3.20

4.92%

HEC Infra Proje 2018-05-30

%

Heera Ispat 2018-05-30 1.91

0%

3.15 1.91
HEG 2018-05-08 3114.10

-1.77%

3695.00 274.85
Heidelberg Cem 2018-05-24 136.45

1.9%

189.25 110.00
Helpage Fin 2018-05-29 12.50

0%

12.50 12.50
Hem Holdings 2018-05-28 0.00

0%

Hemang Resource 2018-05-30 9.50

0%

11.55 6.55
Hemkunta Ind 2018-05-26 7.40

-3.9%

Hemo Organic 2018-05-29 13.80

0%

23.55 12.50
Hercules Hoists 2018-05-22 122.25

-0.37%

164.45 102.10
Herdillia Oxide 2018-05-29 1.14

0.88%

Heritage Foods 2018-05-24 660.05

0.67%

885.10 521.70
Hero Motocorp 2018-05-02 3640.10

0.24%

4200.00 3353.75
Hester Bio 2018-05-14 1255.50

-0.85%

1949.80 845.15
Hexa Tradex 2018-05-25 36.20

-0.82%

99.60 18.45
Hexaware Tech 2018-05-03 440.35

1.01%

459.30 235.00
HFCL 2018-05-03 31.75

0.16%

36.65 11.85
HG Infra Engg 2018-05-23 272.45

-3.4%

355.75 262.00
Hi-Tech Pipes 2018-05-22

%

HICS Cements 2018-05-14 1.20

9.09%

High Energy 2018-05-26 352.60

0%

550.00 275.05
High Ground Ent 2018-05-30 15.86

-3%

19.95 8.00
High Street Fil 2018-05-29 9.39

0%

18.65 8.56
Hikal 2018-05-09 157.05

1.39%

176.91 130.01
HIL 2018-04-26 1824.60

-0.07%

2374.85 901.15
Hilton Metal 2018-05-30 23.45

-2.29%

54.55 23.00
Him Fibres 2018-05-30 4.41

1.38%

9.40 3.01
Himadri Special 2018-05-29 135.50

-1.81%

197.00 67.25
Himalaya Food 2018-05-31 30.60

-1.29%

45.30 20.50
Himalaya Granit 2018-05-30 55.30

0%

57.75 42.95
Himatsingka Sei 2018-05-25 317.85

-1.85%

444.35 290.50
Hind Adhesives 2018-05-30 90.35

0%

150.00 60.50
Hind Agrigen 2018-05-30 5.05

-19.2%

Hind Aluminium 2018-06-15 105.50

2.18%

174.90 83.50
Hind Appliances 2018-05-30 2.10

-47.5%

Hind BioScience 2018-05-30 0.95

0%

1.60 0.37
Hind Commerce 2018-05-30 3.00

0%

3.00 3.00
Hind Composites 2018-05-08 386.20

-0.73%

697.95 382.00
Hind Constr 2018-05-03 12.36

-5.07%

45.00 12.30
Hind Copper 2018-05-30 67.30

-0.96%

110.55 55.45
Hind Everest 2018-05-17 38.70

0%

51.50 38.70
Hind Flurocarbo 2018-05-23 10.85

0%

17.45 8.26
Hind Hardy 2018-05-07 144.25

5.6%

159.00 76.00
Hind Motors 2018-05-25 7.10

1%

14.85 6.27
Hind Nat Glass 2018-05-16 90.05

0.84%

193.60 74.20
Hind Org Chem 2018-05-29 22.95

-0.86%

39.90 18.15
Hind Rectifiers 2018-05-30 124.80

3.57%

165.00 75.19
Hind Sanforiser 2018-05-30 17.00

0%

21.05 15.76
Hind Securities 2018-05-18 4.50

0%

4.59 4.36
Hind Syntex 2018-05-30 6.49

-0.15%

15.36 5.42
Hind Tin Works 2018-05-30 77.90

-1.95%

116.80 57.10
Hind Wires 2018-05-16 30.35

0%

52.50 30.35
Hind Zinc 2018-04-30 289.10

-0.29%

339.55 247.05
Hindalco 2018-05-16 222.35

-0.07%

283.95 185.20
Hindoostan Mill 2018-05-16 271.00

-1.45%

420.00 235.50
Hinduja Global 2018-05-30 816.05

-1.56%

1042.00 490.65
Hinduja Venture 2018-05-07 704.30

1.1%

920.00 437.40
Hindustan Aeron 2018-05-30 906.95

-0.53%

1215.00 896.35
Hindustan Foods 2018-05-24 349.95

-0.06%

499.95 142.00
Hindustan Housi 2018-05-29 33.20

2%

33.20 29.90
Hindustan Media 2018-05-01 200.40

0.58%

295.00 198.10
Hindustan Udyog 2018-05-30 3.10

0%

Hindusthan Urba 2018-05-03 1019.00

3.98%

1650.00 645.05
Hipolin 2018-05-29 28.50

0%

42.20 25.85
Hira Auto 2018-05-30 12.00

-1.64%

Hisar Metal 2018-05-29 68.80

0.73%

130.10 41.55
Hisar Spinning 2018-05-22 20.05

0%

23.55 7.46
Hit Kit Global 2018-05-25 0.30

0%

0.35 0.26
Hitech Corp 2018-05-14 146.50

1.6%

232.00 134.20
Hittco Prec 2018-05-30 4.67

0%

6.77 3.10
HMT 2018-06-19 26.40

1.15%

45.50 24.20
HOEC 2018-05-12 128.20

-2.66%

153.75 66.65
Honda Siel 2018-05-24 1303.20

-1.31%

1675.00 1275.00
Honeywell Autom 2018-05-14 18581.05

-0.35%

21899.00 11236.60
Horizon Infra 2018-05-28 31.65

0%

126.85 29.45
Hotel Leela 2018-05-30 18.10

1.12%

25.40 16.50
Hotel Rugby 2018-05-29 2.36

0%

3.70 2.10
HOV Services 2018-05-29 209.75

-0.9%

396.60 176.50
Howard Hotels 2018-05-29 6.95

-4.79%

12.26 5.68
HP Cotton 2018-05-30 34.95

0%

47.90 27.60
HPC Bio 2018-05-28 32.05

0%

47.50 32.05
HPCL 2018-05-22 311.00

-1.33%

493.00 272.30
HPCL 2018-04-27 311.00

-1.33%

493.00 272.30
HPL Electric & 2018-05-21 93.60

0.48%

165.00 88.70
HRB Floricultur 2018-05-29 9.00

-37.93%

HS India 2018-05-30 8.50

3.66%

17.00 7.01
HSIL 2018-05-30 340.75

2.64%

564.35 311.00
HT Media 2018-05-02 76.10

-0.13%

118.50 75.30
Hubtown 2018-05-29 72.90

2.82%

166.85 57.00
HUDCO 2018-05-30 58.45

-0.34%

102.35 54.55
Huhtamaki PPL 2018-05-08 281.20

-0.21%

387.00 201.00
HUL 2018-05-14 1607.55

0.87%

1646.00 1064.60
Husys Consultin 2018-05-24

%

Hypersoft Techn 2018-05-28 7.85

0%

11.65 5.23
Hytone Synth 2018-05-30 8.39

4.88%

I PowerSolution 2018-05-21 1.31

-4.38%

2.42 1.31
IB Infotech Ent 2018-05-30 14.50

-0.68%

18.50 12.65
ICDS 2018-05-29 42.55

0%

ICE Make Refrig 2018-05-24

%

ICICI Bank 2018-05-07 300.85

1.11%

365.65 256.00
ICICI Lombard 2018-04-25 722.00

-1.33%

872.00 619.00
ICICI Prudentia 2018-04-24 389.85

0.15%

507.90 363.00
ICICI Securitie 2018-04-14 356.25

-0.95%

520.00 350.05
ICRA 2018-05-17 3287.90

-1.58%

4180.00 3072.20
ICSA 2018-05-30 1.83

-2.14%

6.87 1.74
IDBI Bank 2018-05-25 59.05

1.99%

89.80 50.25
Idea Cellular 2018-04-28 60.55

-0.25%

118.00 50.05
Ideal Texbuild 2018-05-28 9.29

-1.9%

124.80 9.29
IDFC 2018-04-27 48.30

-1.23%

68.00 45.65
IDFC Bank 2018-04-24 42.00

-1.06%

70.35 37.65
IEX 2018-04-26 1599.00

0.07%

1678.00 1405.00
IFB Agro 2018-05-30 614.00

2.04%

938.90 379.05
IFB Industries 2018-05-29 1226.70

-1.25%

1542.90 630.00
IFCI 2018-05-23 16.40

2.18%

34.55 15.50
IFL Enterprises 2018-05-26 10.80

0%

14.95 9.01
IFM Impex Globa 2018-05-29 6.18

0%

6.19 2.71
IG Petro 2018-05-28 521.75

-1.11%

840.00 386.00
Igarashi Motors 2018-05-22 711.55

0.66%

1124.00 700.00
IGC Foils 2018-05-30 48.35

0%

48.35 19.80
IGL 2018-05-23 254.60

-0.24%

344.20 206.25
IIFL Holdings 2018-05-03 710.65

-0.15%

872.70 532.00
IITL Projects 2018-05-28 16.55

0%

34.75 14.05
IKF Tech 2018-05-23 0.49

-3.92%

1.19 0.46
ILandFS 2018-05-04 14.30

0.35%

35.15 13.64
ILandFS Engg 2018-05-30 28.45

0.89%

59.25 27.00
ILandFS Trans 2018-05-29 44.35

-0.89%

104.10 44.15
IM+ Capitals 2018-05-30 36.05

0.56%

82.90 26.05
IMC Finance 2018-05-25 29.60

2860%

IMP Powers 2018-05-11 85.95

1.12%

131.40 71.80
Impex FerroTech 2018-05-29 0.83

0%

1.43 0.83
Inani Marbles 2018-05-30 15.50

2.99%

40.80 14.55
Inani Sec 2018-05-31 10.75

0%

12.58 9.39
Incap 2018-05-26 68.65

-2.9%

132.00 36.15
Inceptum Ent 2018-05-30 17.05

0%

17.05 7.68
Incon Engineers 2018-05-29 6.50

0%

8.22 5.42
Ind & Prud Invt 2018-04-27 1195.00

-0.38%

1499.00 1147.00
Ind Bank Housin 2018-05-04 33.95

4.95%

54.85 17.85
Ind Cap 2018-05-29 5.50

7%

7.45 3.50
Ind Motor Parts 2018-05-30 957.10

-0.79%

1443.00 772.00
IND Renewable 2018-05-22 18.00

-2.7%

24.00 11.70
IND-AGIV Commer 2018-05-30 29.60

0%

29.60 24.45
Ind-Swift 2018-05-30 9.40

1.73%

11.97 6.60
Ind-Swift Labs 2018-05-30 101.35

0.75%

110.75 31.00
Indag Rubber 2018-05-24 140.35

-1.72%

223.80 137.00
Indbank Merchan 2018-05-04 13.45

-2.61%

38.50 12.81
Indergiri Fin 2018-05-12 4.30

0%

5.23 4.30
India Cements 2018-05-25 112.40

4.51%

219.10 106.55
India Finsec 2018-05-30 30.00

0%

39.80 11.75
India Gelatine 2018-05-25 91.75

1.49%

157.75 85.10
India Glycols 2018-05-01 429.40

-0.71%

619.90 153.00
India Green Rea 2018-05-30 8.88

0%

41.35 8.88
India Home Loan 2018-05-15 81.40

3.69%

161.00 61.05
India Infra 2018-05-29 6.75

0%

23.90 7.10
India Lease Dev 2018-05-28 8.66

0%

8.66 3.45
India Nippon 2018-05-08 487.00

-0.86%

712.40 304.15
India Radia 2018-05-18 1.60

-23.81%

India Steel 2018-05-28 2.25

2.27%

4.89 2.19
India Sucrose 2018-05-30 18.05

-2.96%

62.45 15.20
India Tourism D 2018-05-30 397.55

-0.91%

657.90 351.10
Indiabulls Hsg 2018-04-20 1196.95

2.05%

1439.40 1041.05
Indiabulls Real 2018-04-25 167.85

2.6%

269.50 158.50
Indiabulls Vent 2018-04-23 491.75

1.62%

544.60 158.64
Indian Acrylics 2018-05-30 15.74

-1.81%

23.50 12.25
Indian Bank 2018-05-10 345.10

0.32%

428.00 254.00
Indian Bright 2018-05-22 18.50

0%

18.50 18.35
Indian Card 2018-05-29 147.10

-3.03%

223.20 137.35
Indian Extract 2018-05-23 10.45

0%

20.30 10.45
Indian Hotels 2018-05-25 135.20

2.04%

160.60 100.77
Indian Hume 2018-05-23 263.40

0.32%

591.00 245.00
Indian Infotech 2018-05-30 0.19

0%

0.21 0.19
Indian LinkChai 2018-05-30 598.50

0%

800.00 525.00
Indian Metals 2018-05-21 317.95

-0.49%

794.80 291.50
Indian Terrain 2018-05-28 168.00

-1.06%

252.55 160.00
Indian Toners 2018-05-17 186.35

-1.92%

344.70 176.10
IndiaNivesh 2018-05-30 47.50

-0.11%

53.60 33.95
IndiGrid InvIT 2018-04-24 97.00

0%

99.98 90.51
Inditalia Refon 2018-05-28 0.85

21.43%

Inditrade Capit 2018-05-18 68.50

2.24%

99.50 53.20
Indo Amines 2018-05-30 77.10

-2.47%

144.90 68.00
Indo Asian Fin 2018-05-14 4.15

0%

4.41 2.49
Indo Borax 2018-05-30 512.80

-2.71%

610.00 272.25
Indo Cotspin 2018-05-14 19.50

0%

19.50 12.00
Indo Count 2018-05-04 70.65

1.44%

187.45 66.35
Indo Credit Cap 2018-05-22 0.66

4.76%

1.15 0.63
Indo Euro 2018-05-28 12.39

0%

12.51 6.23
Indo Gulf Inds 2018-05-28 1.25

-24.24%

Indo Pacific 2018-05-30 1.60

0%

1.64 1.52
Indo Rama Synth 2018-05-28 23.75

1.06%

57.50 22.30
Indo Tech Trans 2018-05-16 164.00

5.6%

258.05 149.20
Indo Thai Secu 2018-05-26 56.75

-0.44%

128.50 28.10
Indo-City 2018-05-30 2.80

0%

5.64 2.05
Indo-National 2018-05-23 773.10

0%

1148.00 760.00
Indoco Remedies 2018-05-30 195.25

-0.05%

317.00 175.20
Indokem 2018-05-09 14.70

-3.29%

43.90 14.40
Indosolar 2018-05-25 5.26

2.14%

14.72 4.64
Indostar Capita 2018-05-30 553.15

-1.55%

606.60 547.25
Indovation Tech 2018-05-29 10.50

0%

15.75 5.98
Indowind Energy 2018-06-08 5.61

-4.1%

16.45 5.00
Indra Ind 2018-05-30 31.05

0%

47.95 20.90
Indraprastha 2018-05-09 43.40

-0.57%

68.35 42.00
Indrayani Biot 2018-05-29 5.55

0%

8.26 3.17
Indsil Hydro 2018-05-29 143.00

3.14%

226.85 65.55
Indsoya 2018-05-30 0.00

0%

Indu Nissan 2018-05-30 1.00

0%

Inducto Stl 2018-05-30 20.65

0%

37.15 20.60
Indus Finance 2018-05-30 13.96

0%

21.09 10.40
IndusInd Bank 2018-04-19 1954.40

-0.02%

1990.00 1463.00
Industrial Inv 2018-05-29 89.30

0%

159.00 70.00
INEOS Styro 2018-05-15 797.50

1.21%

1168.80 775.00
Inertia Steel 2018-05-24 0.00

0%

Infibeam Incorp 2018-05-30 158.05

2.17%

1475.00 87.00
Infinite Comp 2018-05-30 466.10

0.89%

519.55 193.61
Inflame Applian 2018-05-28 36.50

1.53%

Info Edge 2018-05-30 1203.05

1.62%

1457.50 919.00
InfoBeans Tech 2018-05-03

%

Infomedia Press 2018-04-19 4.32

0%

5.25 2.81
Infosys 2018-04-13 1246.45

0.01%

1290.50 861.50
Infra Industrie 2018-05-30 6.10

0%

7.41 6.05
Infronics Syst 2018-05-29 7.66

0%

8.08 7.02
Ingersoll Rand 2018-05-10 548.05

1.13%

927.50 518.10
Inland Printers 2018-05-29 7.22

0%

11.25 7.22
Innocorp 2018-05-30 2.15

0%

4.04 1.10
Innovana 2018-05-30

%

Innovassynth 2018-05-30 7.00

-1.69%

16.39 6.50
Innovation Soft 2018-05-29 1.07

0%

1.10 0.84
Innovative Tech 2018-05-30 49.80

-1.48%

116.40 42.00
Innovative Tyre 2018-05-05

%

INOX Leisure 2018-05-07 261.35

-2.24%

326.00 213.30
Inox Wind 2018-05-18 91.85

4.97%

167.50 83.00
Insecticides 2018-05-28 708.75

-0.46%

965.60 624.85
Insilco 2018-05-28 24.35

2.53%

36.65 21.00
Intec Capital 2018-05-24 42.60

0%

48.20 34.30
Integ Fin Serv 2018-05-28 43.65

4.93%

49.25 29.20
Integ Proteins 2018-05-28 2.13

0%

2.24 2.13
Integr Hitech 2018-05-25 4.57

0%

5.34 4.15
Integra Engg 2018-05-03 48.05

1.48%

76.60 37.55
Integra Garment 2018-05-28 2.76

0%

4.05 2.76
Integra Switchg 2018-05-28 4.31

4.87%

Integra Telecom 2018-05-15 56.00

0%

56.00 47.50
Integrated Cap 2018-04-16 3.10

3.33%

6.63 2.29
Integrated Tech 2018-05-30 1.70

0%

1.70 1.50
Integrated Ther 2018-05-28 5.66

0%

6.22 4.37
Intel Cap Adv 2018-05-28 15.50

0%

15.50 13.50
Intellect Desig 2018-05-06 197.10

1.26%

226.45 96.50
Intellivate Cap 2018-05-28 9.01

0%

12.02 8.77
Intense Tech 2018-05-30 65.65

-0.3%

132.90 63.00
Inter Globe Fin 2018-05-30 23.15

4.99%

40.55 18.60
Inter State Oil 2018-05-29 18.85

4.43%

29.95 11.07
Interactive Fin 2018-05-30 30.10

4.88%

47.50 24.50
Interads Export 2018-05-22 5.58

0%

5.89 4.90
Intercontinenta 2018-05-25 27.30

0%

27.30 8.00
Interface Fin 2018-05-23 0.18

0%

0.56 0.14
Interglobe Avi 2018-05-02 1184.70

0.79%

1520.00 1022.95
Interlink Petro 2018-05-30 4.85

0%

9.41 4.03
Interworld 2018-05-29 0.15

0%

0.16 0.15
Intl Combustion 2018-05-23 374.20

-3.09%

1066.00 365.05
Intl Conveyor 2018-05-30 24.70

2.92%

40.65 19.10
Intl Data Mgmt 2018-05-30 11.64

-4.98%

20.90 11.64
Intl Hsg Fin 2018-05-30 8.28

0%

8.71 7.60
Intl Paper APPM 2018-05-02 324.75

-1.46%

418.00 272.00
Intl Travel 2018-04-17 185.70

0.35%

264.20 171.05
Intrasoft Tech 2018-05-28 345.05

-0.75%

855.00 322.00
Inventure Grow 2018-05-17 17.35

2.06%

24.00 10.50
Invest and Prec 2018-05-24 394.90

-1.4%

525.00 245.10
Invicta Meditek 2018-05-30 4.00

0%

5.25 3.26
IO System 2018-05-30 2.70

0%

4.69 2.70
IOB 2018-05-29 15.15

1.68%

28.70 14.75
IOC 2018-05-22 170.40

0.12%

231.30 151.10
IOL Chemicals 2018-05-16 87.90

0.98%

116.60 42.00
Ion Exchange 2018-05-23 431.85

0.24%

638.00 408.15
IP Rings 2018-05-16 138.50

0.65%

278.80 125.00
Ipca Labs 2018-05-29 657.75

-2.24%

757.00 400.00
IRB Infra 2018-05-03 226.90

1.16%

286.00 193.80
IRB InvIT 2018-04-30 79.88

-0.16%

100.49 75.25
IRIS Business S 2018-05-30 63.50

5.92%

79.25 33.50
Iris Mediaworks 2018-05-28 23.55

-1.88%

24.85 17.20
ISF 2018-05-30 0.48

0%

0.52 0.40
ISGEC Heavy Eng 2018-05-28 5473.35

-0.86%

8400.00 5150.00
Ishaan Infrastr 2018-05-30 27.70

-1.77%

35.50 7.70
Ishan Dyes 2018-05-29 44.00

4.39%

79.90 38.40
Ishita Drugs 2018-05-29 15.00

0%

27.00 14.60
ISL Consulting 2018-05-28 24.00

0%

26.65 17.55
ISMT 2018-06-11 6.95

-4.27%

19.65 5.76
IST Ltd 2018-05-30 900.15

-0.35%

1588.00 755.20
iStreet Network 2018-05-29 4.75

0%

7.72 2.93
Iswarshakti 2018-06-07 3.19

4.93%

ITC 2018-05-16 265.15

1.67%

353.20 250.35
ITD Cementation 2018-05-10 130.80

-1.58%

234.90 130.00
ITI 2018-05-19 83.35

-0.18%

164.90 72.00
ITL Industries 2018-05-30 209.65

1.99%

352.15 99.80
IVP 2018-05-24 174.50

-1.83%

234.00 141.20
Iykot Hitech 2018-05-30 5.85

0%

7.60 3.97
IZMO 2018-05-30 85.60

-1.1%

119.70 46.60
J J Finance 2018-05-24 39.00

0%

55.45 12.40
J Kumar Infra 2018-05-29 243.70

1.33%

375.00 181.60
J R Foods Ltd 2018-05-30 15.60

1.63%

16.05 3.30
J. K. Cement 2018-05-12 877.60

0.68%

1193.95 855.25
J.Taparia Proj 2018-05-29 4.51

0%

22.80 4.51
Jackson Invt 2018-05-30 1.05

-1.87%

3.69 1.05
Jagan Litech 2018-05-30 12.35

-5%

22.20 11.02
Jagatjit Ind 2018-05-30 69.65

0%

127.80 45.90
Jagdamba Polyme 2018-05-29 249.00

2.79%

310.00 67.60
Jagjanani Text 2018-05-30 0.54

0%

0.66 0.51
JagranPrakashan 2018-05-25 140.85

-0.74%

192.20 140.00
Jagson Airlines 2018-05-29 1.90

0%

5.20 1.90
Jagsonpal Fin 2018-05-11 10.01

0%

10.01 2.00
JagsonpalPharma 2018-05-30 27.35

0.74%

47.00 24.00
Jai Corp 2018-05-25 153.65

-0.87%

223.30 68.05
Jai Hind Synth 2018-05-30 4.30

0%

4.55 1.59
Jai Mata Glass 2018-05-28 0.24

-4%

0.50 0.19
Jaihind Project 2018-05-30 4.27

4.91%

6.61 3.71
Jain Irrigation 2018-05-23 94.05

-0.16%

150.40 86.25
Jain Marmo Ind 2018-05-30 14.10

-1.4%

14.70 14.10
Jain Studios 2018-05-30 4.15

0%

5.50 3.01
Jainco Projects 2018-05-30 1.27

0%

4.50 1.27
Jaipan Inds 2018-05-30 31.75

0%

68.40 21.30
Jaiprakash Asso 2018-05-19 17.20

2.08%

30.40 12.80
Jaiprakash Pow 2018-05-05 3.19

-1.85%

10.20 3.05
Jalan Transolut 2018-05-29

%

Jam Shri Ranjit 2018-05-09 22.50

0%

25.80 12.50
James Warren 2018-05-15 121.00

0%

160.00 110.00
James Warren 2018-05-17 121.00

0%

160.00 110.00
Jamna Auto 2018-05-22 89.55

2.58%

101.00 45.20
Jarigold Text 2018-05-25 104.00

0%

104.00 43.20
Jasch Ind 2018-05-30 63.80

1.03%

88.40 48.00
Jash Dealmark 2018-05-30 31.00

0%

36.83 15.18
Jash Engineerin 2018-05-29

%

Jattashankar 2018-05-30 19.65

0%

49.65 18.05
Jauss Polymers 2018-05-30 18.00

0.56%

42.00 15.55
Jay BharatMarut 2018-04-16 438.35

-1.02%

748.75 368.15
Jay Energy 2018-06-02 0.33

0%

0.42