Moneycontrol

You are Here : Moneycontrol Markets Earnings Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2018-05-24 42.95

-1.38%

68.00 33.25
21st Cen Mgt 2018-05-17 41.35

-1.9%

47.40 20.15
3i Infotech 2018-04-23 4.36

4.81%

9.27 3.60
3M India 2018-05-30 19848.10

-1.13%

22563.95 12730.60
5paisa Capita 2018-04-17 418.50

-4.99%

529.50 241.00
63 Moons Tech 2018-05-21 80.25

-1.17%

166.00 53.80
Aagam Capital 2018-05-29 46.50

0%

192.00 30.45
Aamcol Tools 2018-05-18 58.25

0%

61.30 31.95
Aarti Drugs 2018-05-16 550.00

-1.59%

784.80 456.25
Aarti Ind 2018-05-11 1260.35

-1.75%

1358.95 810.00
AARV Infratel 2018-05-30 2.25

0%

3.05 0.90
Aarvee Denim 2018-05-24 41.80

0%

70.00 26.55
Aarvi Encon 2018-05-19

%

Aayush Food 2018-05-25 51.00

-0.87%

85.90 39.15
AB Capital 2018-05-08 147.95

0.24%

264.00 143.80
AB Money 2018-04-26 62.50

4.95%

164.45 50.00
ABans Enterpris 2018-05-21 5.32

0%

5.32 5.32
ABB India 2018-05-08 1216.15

-1.05%

1744.40 1175.00
Abbott India 2018-05-14 6750.25

-0.63%

7353.45 3996.00
Abhijit Trading 2018-05-25 10.00

0%

10.00 10.00
Abhinav Leasing 2018-05-28 1.44

0%

7.49 1.29
Abhishek Finle 2018-05-17 7.70

0%

10.34 6.25
Abhishek Infra 2018-05-29 3.25

0%

12.37 2.35
ACC 2018-04-18 1374.80

-1.81%

1869.00 1365.00
Accel Frontline 2018-05-09 47.60

0.85%

73.60 28.80
Accelya Kale 2018-04-26 1252.70

-2.12%

1633.30 1250.00
ACE Integrated 2018-05-23

%

Ace Men Engg Wo 2018-05-25 21.50

0%

28.40 17.20
Acme Resources 2018-05-26 16.00

-6.98%

38.25 9.60
Acrow India 2018-05-04 113.20

0%

199.00 109.10
Acrysil India 2018-05-29 538.20

-0.33%

665.00 440.00
Action Const 2018-05-21 174.60

-2.97%

204.20 57.35
Action Financia 2018-05-28 8.50

1.8%

12.15 6.68
Ad Manum Fin 2018-05-30 28.05

-9.52%

46.80 23.00
Adani Enterpris 2018-05-10 118.30

-4.21%

223.35 105.10
Adani Ports 2018-05-03 389.35

-2.16%

451.55 325.70
Adani Power 2018-05-03 21.20

-5.57%

47.75 20.90
Adani Trans 2018-05-10 127.55

-3.15%

252.00 97.00
ADC India Comm 2018-05-23 190.70

0.9%

278.00 185.60
Addi Industries 2018-05-28 10.40

0%

11.50 6.88
Adharshila Cap 2018-05-14 12.50

0%

12.50 10.00
Adinath Exim 2018-05-04 20.00

0%

32.00 14.00
ADINATH TEXTILE 2018-05-28 5.00

0%

7.54 3.85
Adithya Aqua 2018-05-30 0.00

0%

Aditya Birla F 2018-05-11 143.80

-1%

188.60 132.20
Aditya Consumer 2018-05-22 189.65

-2.77%

237.00 37.00
Aditya Ispat 2018-05-30 5.40

0%

8.68 4.50
Aditya Spinners 2018-05-28 6.76

-3.43%

11.42 6.70
Aditya Vision 2018-05-22 78.00

0%

140.50 19.50
Ador Fontech 2018-05-29 105.00

-1.59%

144.00 85.50
Advance Power 2018-05-30 2.95

-4.84%

3.78 1.60
Advanced Enzyme 2018-05-19 226.50

-1.67%

424.50 207.00
Advanced Micron 2018-04-30 7.09

3.05%

8.19 4.75
Advani Hotels 2018-05-17 59.85

0.08%

88.00 50.00
Advik Industrie 2018-05-25 4.37

0%

5.00 2.80
Advitiya Trade 2018-05-25 23.40

0%

31.50 15.01
Agarwal Ind 2018-05-30 250.00

-0.44%

792.00 250.00
AGC Networks 2018-05-29 112.40

2.04%

170.70 98.00
AGI Infra 2018-05-25 106.40

-4.96%

214.95 105.85
Agio Paper 2018-05-25 3.15

0%

8.40 2.66
Agri-Tech 2018-05-30 124.10

-0.84%

184.00 39.00
Agro Tech Foods 2018-04-25 702.65

-0.44%

820.00 480.05
Ahluwalia 2018-05-30 369.30

-3.51%

445.00 236.00
Ahmedabad St 2018-05-29 28.30

0%

31.55 16.60
AI Champdany 2018-05-28 31.35

-4.86%

41.50 21.60
AIA Engineering 2018-05-16 1570.00

-0.23%

1702.00 1276.00
Aimco Pesticide 2018-05-25 147.20

-2.55%

271.00 80.65
Airan 2018-05-29

%

Aishwarya Tele 2018-05-30 4.81

2.56%

12.80 3.37
Ajanta Pharma 2018-05-02 1023.55

-2.86%

1700.35 1021.00
Ajanta Soya 2018-05-30 38.00

-2.56%

81.00 32.65
Ajmera Realty 2018-05-24 252.45

-2.68%

365.65 175.00
Akme Star 2018-05-28 97.00

1.04%

132.00 46.80
Aksh Optifibre 2018-05-30 33.35

-2.91%

46.55 16.90
AksharChem 2018-05-30 592.85

-1.94%

927.45 581.00
Akzo Nobel 2018-05-10 1946.50

0.36%

1999.95 1688.00
Alacrity Sec 2018-05-30 7.15

0%

11.00 5.00
Alchemist 2018-05-21 7.00

2.19%

19.70 6.85
Alchemist Real 2018-05-21 1.68

-4.55%

3.69 1.68
Alembic 2018-05-17 51.55

-3.01%

72.00 33.85
Alembic Pharma 2018-05-16 466.35

-1.94%

609.00 459.00
Alexander Stamp 2018-05-29 16.00

-1.54%

53.75 13.45
Alicon Castallo 2018-04-30 614.20

-1.18%

763.00 468.55
Alka Diamond 2018-04-23 9.25

0%

13.15 8.89
Alkali Metals 2018-05-12 78.55

0.58%

106.00 52.00
Alkyl Amines 2018-05-18 678.00

8.92%

790.00 362.00
Allahabad Bank 2018-05-11 37.75

-4.67%

89.15 37.40
Allcargo 2018-05-22 129.00

-3.26%

228.80 124.30
ALLSEC Tech 2018-05-24 364.00

-2.67%

531.10 306.00
Almondz Global 2018-05-25 31.05

0.16%

40.10 14.65
Alna Trading 2018-05-30 28.95

0%

Alpa Labs 2018-05-26 33.45

0.45%

56.60 27.75
Alphageo 2018-05-18 799.60

-2.05%

1101.00 707.00
Alstone Text 2018-05-24 10.00

0%

10.00 10.00
Alufluoride 2018-05-17 112.60

9.96%

150.80 46.00
Amal 2018-04-20 133.15

-2.2%

226.00 104.00
Amalgamated Ele 2018-05-21 65.95

0%

69.60 62.85
Amara Raja Batt 2018-05-18 829.40

-4.61%

922.30 665.45
Amardeep 2018-05-18 0.86

0%

0.90 0.90
Amarnath Sec 2018-05-14 39.00

0%

44.60 18.55
Amber Enterpris 2018-05-25 1143.85

-0.8%

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
Ambika Cotton 2018-05-25 1358.80

-0.06%

1857.00 1215.05
Ambuja Cements 2018-05-04 211.65

-2.47%

291.30 209.70
AMD Industries 2018-05-25 26.35

-0.94%

59.10 25.25
Amforge 2018-05-24 3.06

0%

6.00 2.74
Amit Intern 2018-05-29 4.17

4.25%

7.41 2.16
Amit Securities 2018-05-30 4.75

0%

5.12 4.65
AMJ Land 2018-05-26 28.35

-2.58%

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
Amraworld 2018-05-18 0.27

0%

0.35 0.24
Amrit Corp 2018-05-23 1585.00

0%

1900.00 582.65
Amrutanjan Heal 2018-05-24 280.25

-0.23%

373.98 267.50
Anand Projects 2018-05-30 18.30

1.95%

Anandam Rubber 2018-05-05

%

Ananthi Const 2018-05-27 1.10

0%

1.10 1.00
Anar Industries 2018-05-24 18.25

0%

95.05 17.00
Andhra Bank 2018-05-22 34.35

-2.83%

73.45 32.55
Andhra Petro 2018-05-24 58.05

-1.11%

77.90 22.90
Andhra Sugar 2018-05-30 390.10

-2.02%

714.35 279.00
Anjani Cement 2018-05-25 182.20

-7.51%

294.00 167.50
Anjani Finance 2018-05-29 3.34

0%

7.50 3.34
Anka Ind 2018-05-30 18.70

-4.1%

19.50 14.80
Ansal Buildwell 2018-05-30 75.95

-3.25%

109.75 60.30
Ansal Housing 2018-05-29 17.10

-0.58%

35.10 16.10
Ansal Propertie 2018-05-25 17.65

-4.59%

36.20 17.45
Anshuni Com 2018-05-30 3.99

0%

3.99 3.99
Antarctica 2018-05-28

%

Anuh Pharma 2018-05-25 159.15

-1%

198.95 151.00
Anukaran Commer 2018-05-30 0.28

0%

20.50 0.28
Ap Tanneries 2018-05-22 6.70

0%

Apar Ind 2018-05-30 750.30

-0.47%

909.00 684.05
Apcotex Ind 2018-05-03 544.90

-0.86%

603.00 355.00
Apex Home Finan 2018-05-25 39.80

1.32%

39.80 10.00
APL Apollo 2018-05-22 1987.30

-0.37%

2587.00 1285.10
Aplab 2018-05-29 20.50

0%

29.30 19.10
APM Industries 2018-05-08 52.05

-1.98%

84.40 50.00
Apollo Finvest 2018-05-29 19.80

4.76%

32.10 11.13
Apollo Hospital 2018-05-30 1015.75

-0.37%

1356.75 959.00
Apollo Micro Sy 2018-05-29 198.20

-3.36%

431.40 197.65
Apollo Pipes 2018-05-23 584.85

-2.73%

724.80 268.85
Apollo Sindoori 2018-05-28

%

Apollo Tyres 2018-05-10 286.05

-1%

307.15 217.50
Apt Packagings 2018-05-30 19.74

5%

ARC Finance 2018-05-24 3.71

0%

23.50 2.63
Arcee Ind 2018-05-30 1.50

0%

2.57 1.50
Archana Soft 2018-05-28 2.21

0%

4.70 1.84
Archidply Ind 2018-05-30 83.25

-2.12%

130.80 72.30
Archies 2018-05-23 32.40

-1.22%

55.25 26.85
Arfin India 2018-05-18 422.20

-3.17%

597.00 153.32
Aries Agro 2018-05-23 182.15

0.58%

290.15 128.55
Arihant Capital 2018-05-28 103.15

-2.41%

204.50 56.35
Arihant Super 2018-05-23 132.05

0.23%

211.00 110.00
Arihant Tournes 2018-05-10 21.40

-4.89%

Arihants Sec 2018-05-19 7.58

0%

8.00 7.22
Aris Int 2018-05-28

%

Arman Financial 2018-05-25 397.10

-0.71%

449.70 175.00
Aro Granite 2018-04-21 61.15

-1.29%

98.40 54.10
Arrow Textiles 2018-05-18 32.45

-2.7%

58.40 30.00
Artemis Global 2018-05-09 95.05

-1.45%

159.15 93.20
Artson Engg 2018-04-26 66.05

-1.42%

134.95 45.15
Arunjyoti Enter 2018-05-30 7.50

0%

13.95 5.53
Arvind 2018-05-09 399.10

-5.04%

477.85 353.80
Arvind Smart 2018-05-01 184.05

0.3%

222.40 106.10
Asahi Fibres 2018-05-25 2.94

0%

2.94 2.94
Asahi Songwon 2018-05-29 325.40

-2.28%

423.80 272.00
Ashapura Mine 2018-05-28 59.00

-4.53%

119.75 47.05
Ashiana Agro 2018-05-21 2.55

0%

2.83 2.31
Ashiana Ispat 2018-05-30 28.50

-0.18%

40.00 17.80
Ashika Credit 2018-05-28 28.80

0%

35.05 25.35
Ashima 2018-05-19 27.00

-0.18%

38.30 18.60
Ashirwad Steel 2018-05-29 12.99

0%

20.94 9.85
AshirwadCapital 2018-05-25 3.04

2.36%

5.80 2.25
Ashish Polyplas 2018-05-24 15.90

0%

16.55 11.24
Ashok Alco-Chem 2018-05-24 102.05

-0.83%

131.45 75.00
Ashok Leyland 2018-05-18 148.40

-3.89%

167.50 81.55
Ashoka Metcast 2018-05-30 6.50

-2.99%

11.95 6.45
Ashutosh Paper 2018-05-28 1.64

0%

5.59 1.56
Asia Capital 2018-05-09 15.80

0%

15.80 14.45
Asian Granito 2018-05-18 452.65

-0.96%

617.00 335.00
Asian Hotel (E) 2018-05-09 300.00

-2.28%

454.00 251.75
Asian Hotel (W) 2018-05-30 286.70

-4.99%

419.40 145.05
Asian Hotels 2018-05-28 294.25

-4.99%

331.00 110.05
Asian Paints 2018-05-10 1306.95

-0.21%

1328.90 1081.45
Asian Star 2018-05-24 910.00

0.33%

1614.20 589.00
Asian Vegpro 2018-05-21 1.00

0%

Asit C Mehta 2018-05-23 55.10

0%

85.25 28.95
ASL Industries 2018-05-30

%

ASM Tech 2018-05-24 134.30

-2.4%

187.90 100.00
Assoc Stone 2018-05-26 28.75

-0.86%

48.00 26.10
Astec Life 2018-05-02 678.45

-1.99%

770.00 475.00
Aster DM Health 2018-05-21 187.75

0.05%

193.30 140.10
Astral Poly Tec 2018-05-23 930.55

-2.55%

996.45 532.50
AstraZeneca 2018-05-21 1138.80

-1.49%

1278.00 882.55
Astron Paper & 2018-05-04 116.15

-2.19%

176.60 105.00
Asutosh Ent 2018-05-28 0.00

0%

Atharv Ent 2018-05-29 7.05

4.6%

28.20 6.30
Atishay 2018-05-25 84.60

-3.37%

150.00 64.35
Atlas Cycles 2018-05-23 141.15

0.71%

248.00 135.00
Atlas Jewellery 2018-05-24 66.60

4.72%

92.00 46.10
ATN Int 2018-05-25 0.19

0%

0.31 0.19
Atul 2018-04-27 2803.40

-0.41%

3090.00 1958.25
Atul Auto 2018-05-19 422.60

-0.72%

511.90 389.85
ATV Projects 2018-05-21 9.30

0.22%

14.30 6.00
AU Small Financ 2018-04-26 688.95

-0.63%

746.95 496.40
Auro Labs 2018-05-29 88.55

-1.61%

112.85 38.00
Aurobindo Pharm 2018-05-28 578.10

-2.89%

808.95 504.00
Ausom Enterp 2018-05-29 70.10

-1.41%

113.40 21.00
Austin Eng 2018-05-28 69.10

-1.57%

148.40 51.00
Authum Invest 2018-05-14 33.65

-3.86%

86.55 20.50
Auto Corp Goa 2018-04-27 913.20

2.01%

1670.00 641.00
Auto Stampings 2018-04-26 72.65

-0.41%

119.50 63.90
Autolite India 2018-05-30 64.65

-3.51%

110.60 54.30
Automotive Axle 2018-05-08 1466.00

-0.82%

1826.40 696.25
Autoriders Fin 2018-05-29 0.51

0%

1.30 0.51
Autoriders Intl 2018-05-30 40.15

4.97%

Avadh Sugar 2018-05-14 328.60

4.47%

1315.00 298.05
Avantel 2018-05-25 527.85

0.73%

635.50 200.00
Avanti Feeds 2018-05-26 2041.10

-0.26%

3000.00 1250.05
Avenue Supermar 2018-05-05 1416.85

-5.24%

1534.00 692.50
AVI Photochem 2018-05-30 31.50

0%

31.50 17.45
Avonmore Cap 2018-05-30 27.70

-3.82%

51.10 9.69
AVT Natural 2018-05-29 34.45

-2.55%

62.15 34.00
Axel Polymers 2018-05-25 19.90

-4.78%

29.25 8.61
Axis Bank 2018-04-26 532.70

-1.26%

627.50 447.80
Axis Bank 2018-05-16 532.70

-1.26%

627.50 447.80
Axon Finance 2018-04-28 2.68

4.69%

2.80 1.05
Axon Finance 2018-05-05 2.68

4.69%

2.80 1.05
Axtel Ind 2018-05-22 88.85

4.41%

140.40 63.50
AYM Syntex 2018-05-21 60.70

-4.18%

84.00 52.55
B and A 2018-05-21 260.00

-7.14%

374.00 192.30
B&A Packaging 2018-05-19 3.00

0%

3.15 3.00
Baba Arts 2018-04-26 3.01

0.33%

4.00 1.89
Bagadia Colour 2018-05-25 13.50

0%

13.99 6.70
Baid Leasing 2018-05-29 149.90

-2.44%

247.90 84.20
Bajaj Auto 2018-05-18 2777.50

-1.48%

3472.60 2695.00
Bajaj Corp 2018-04-25 449.30

-1.78%

525.00 342.50
Bajaj Electric 2018-05-23 583.60

-2.08%

706.35 294.50
Bajaj Finance 2018-05-17 2143.70

3.7%

2167.50 1190.40
Bajaj Finserv 2018-05-17 5727.30

2.89%

5835.00 3796.35
Bajaj Global 2018-05-28 0.00

0%

Bajaj Holdings 2018-05-18 2762.05

0.68%

3035.75 2020.00
Bajaj Steel 2018-05-29 176.20

-2.71%

257.80 117.50
Bajrang Finance 2018-05-29 11.97

-0.25%

Bakelite Hylam 2018-05-18 3.65

17.74%

Bal Pharma 2018-05-29 78.00

-1.95%

128.00 75.25
Balaji Amines 2018-05-14 632.10

-0.3%

781.00 271.10
Balaji Telefilm 2018-05-19 119.90

-3.96%

203.00 104.85
Balasore Alloys 2018-05-28 48.05

-1.44%

99.90 42.90
Balkrishna 2018-05-16 74.15

-1.2%

124.20 67.15
Balkrishna Ind 2018-05-17 1172.25

-1.96%

1351.20 712.68
Ballarpur Ind 2018-05-22 11.31

-4.31%

22.10 11.17
Balmer Invest 2018-05-21 396.55

-1.11%

496.95 365.00
Balmer Lawrie 2018-05-29 211.10

-0.28%

302.00 208.00
Balrampur Chini 2018-05-19 62.40

1.46%

182.50 58.80
Balurghat Tech 2018-05-30 4.99

3.74%

7.90 2.66
Bambino Agro 2018-05-30 220.05

-0.68%

356.20 166.70
Banaras Beads 2018-05-31 56.60

4.33%

108.00 50.00
Banas Finance 2018-04-30 3.75

0%

8.80 0.48
Banco Products 2018-05-30 216.75

-1.25%

276.25 198.40
Bandhan Bank 2018-04-27 478.25

-0.99%

540.00 375.00
Bangalore Fort 2018-05-25 18.00

0%

19.80 8.49
Bank of Baroda 2018-05-25 126.55

-2.84%

206.60 125.50
Bank of India 2018-05-28 93.25

-2.41%

216.70 91.35
Bank of Mah 2018-05-04 13.19

-0.38%

33.70 13.00
Bannari A Spg 2018-05-30 225.00

-0.55%

406.70 225.00
Bannari A Spg 2018-05-25 225.00

-0.55%

406.70 225.00
Bannariamman 2018-05-25 1610.45

-0.94%

2625.00 1585.00
Bansal Roofing 2018-05-18 46.00

0%

87.42 45.00
Bansisons Tea 2018-05-19 1.05

-22.22%

Bartronics 2018-05-25 11.45

-4.18%

19.25 9.45
Basant Agro Tec 2018-05-29 6.28

-1.88%

11.88 6.06
BASF 2018-05-04 2038.20

-0.13%

2430.00 1283.00
Bata India 2018-05-22 750.45

-1.02%

833.00 510.50
Batliboi 2018-05-22 24.40

4.95%

54.75 22.05
Bayer CropScien 2018-05-23 4556.95

-0.26%

5050.00 3685.00
BCL Enterprises 2018-05-30 8.34

0%

14.50 5.65
BDH Industries 2018-05-29 68.85

-1.08%

88.00 62.10
Beardsell 2018-05-28 48.90

13.59%

81.90 41.00
Bedmutha Ind 2018-05-29 18.05

3.74%

50.00 15.05
Bee-am Chemical 2018-05-26 11.21

0%

11.79 11.21
Beekay Niryat 2018-05-25 13.28

0%

17.70 10.68
Beekay Steel 2018-05-30 341.00

-3.43%

555.55 125.00
Beeyu Overseas 2018-05-29 0.39

0%

0.59 0.28
Bemco Hydraulic 2018-05-22 178.35

-1.95%

210.00 136.80
BEML 2018-05-25 1028.25

-6.45%

1947.45 971.45
Benara Bearings 2018-05-29 58.00

-4.92%

68.50 58.00
Benares Hotels 2018-05-10 1402.75

-3.05%

1519.35 1050.00
Bengal & Assam 2018-05-19 2330.25

-0.5%

2902.00 1465.00
Bengal Tea 2018-05-19 53.55

-3.69%

71.10 40.00
Bentley Commerc 2018-05-11 0.00

0%

Berger Paints 2018-05-30 280.35

0.74%

287.30 230.80
Bervin Invest 2018-04-28 24.70

0%

28.80 15.40
Beta Drugs 2018-05-08

%

Betex 2018-05-30 49.00

0%

70.95 49.00
BF Utilities 2018-05-03 393.75

-4.09%

599.00 313.20
BFL Asset Finve 2018-05-15 74.50

0%

74.50 45.30
BGR Energy 2018-05-30 95.10

-1.91%

173.00 94.65
Bhageria Indu 2018-05-04 281.90

-0.97%

364.60 228.00
Bhagiradh Chem 2018-05-21 289.85

3.52%

389.00 131.00
Bhagwati Auto 2018-05-26 116.25

0.61%

149.90 70.30
Bhagwati Oxygen 2018-05-30 32.95

3.94%

47.25 24.30
Bhagyanagar Ind 2018-05-26 41.50

-1.31%

60.25 20.10
Bhagyanagar Pro 2018-05-26 21.00

3.19%

36.50 16.50
Bhandari Hosier 2018-05-29 2.26

-3.83%

6.08 2.00
Bhansali Eng 2018-04-13 169.80

0.12%

224.40 38.20
Bharat Agri 2018-05-30 136.05

0.33%

174.90 72.35
Bharat Bhushan 2018-05-10 18.00

0%

24.35 13.20
Bharat Bijlee 2018-05-10 1435.85

-3.08%

1790.00 965.00
Bharat Dynamics 2018-05-30 370.20

-2.44%

428.00 369.00
Bharat Elec 2018-05-29 121.65

-2.95%

192.95 112.55
Bharat Fin 2018-04-23 1169.90

0%

1182.50 650.60
Bharat Forge 2018-05-22 722.60

-0.51%

799.65 510.50
Bharat Gears 2018-05-30 171.70

1.03%

231.90 113.15
Bharat Immuno 2018-04-24 20.40

2%

38.70 18.25
Bharat Rasayan 2018-05-30 5670.55

-0.16%

7024.00 2585.00
Bharat Seats 2018-04-19 191.30

-0.29%

273.90 77.00
Bharti Airtel 2018-04-24 361.95

-1.25%

548.50 355.10
Bharti Infratel 2018-04-23 314.90

-1.72%

481.90 308.20
Bhaskar Agroche 2018-05-30 3.65

19.67%

BHEL 2018-05-29 76.55

-3.65%

112.04 76.10
Bhilwara Spin 2018-05-28 8.00

0%

13.80 6.51
Bhilwara Tech 2018-05-25 12.82

9.57%

22.50 8.10
Bhilwara Tex-Fi 2018-05-03 88.80

4.96%

88.80 13.35
Bigbloc Constru 2018-05-21 140.40

1.63%

192.40 77.45
Bihar Sponge 2018-05-11 1.48

0%

3.40 1.35
Bijoy Hans 2018-05-29 20.05

-7.82%

Binani Ind 2018-05-30 92.50

-1.54%

152.80 67.05
Binny 2018-05-28 210.85

-2.61%

374.80 184.35
Biocon 2018-04-26 648.90

1.43%

1044.40 294.97
Biopac India 2018-04-20 14.90

0.34%

45.45 14.20
Birla Cable 2018-05-24 72.00

0%

102.90 38.00
Birla Corp 2018-05-16 746.05

2.51%

1290.00 685.00
Birla Cotsyn 2018-05-23 0.08

0%

0.09 0.05
Bisil Plast 2018-05-30 0.23

0%

0.37 0.21
BKV Industries 2018-05-29 1.60

0%

1.81 1.48
BL Kashyap 2018-05-19 45.20

-3.93%

71.95 29.25
Black Rose Ind 2018-05-23 51.05

3.76%

61.50 21.00
Bliss GVS 2018-05-17 183.70

-6.7%

230.00 129.00
BLS Infotech 2018-05-29 0.24

0%

0.42 0.19
BLS Internation 2018-05-22 170.40

-1.16%

293.00 115.00
Blue Chip 2018-05-25 0.25

0%

0.26 0.21
Blue Circle Ser 2018-05-30 35.10

0%

43.50 33.80
Blue Dart 2018-05-08 3339.15

0.29%

4915.00 3179.00
Blue Pearl Texs 2018-05-23 15.38

0%

33.60 13.30
Blue Star 2018-05-14 740.10

-2.42%

845.00 587.20
Bluechip Stocks 2018-05-30 1.94

0%

1.94 1.94
BMB Music 2018-05-30 2.27

0%

2.27 1.46
BN Rathi Sec 2018-05-17 40.00

-9.4%

58.00 24.60
BNK Capital 2018-05-26 95.10

0.11%

157.75 63.00
BNR Udyog 2018-05-29 26.40

-10.81%

62.40 23.70
Bobshell Electr 2018-05-30 1.21

-19.87%

Bodhtree Cons 2018-05-30 67.15

0.75%

108.20 39.90
Bombay Burmah 2018-05-21 1512.65

1.26%

1820.00 847.00
Bombay Cycle 2018-05-25 1785.00

-2.3%

3100.00 1475.00
Bombay Dyeing 2018-05-14 270.50

-4.7%

321.60 66.10
Bombay Oxygen 2018-05-17 6575.80

0%

6575.80 5964.50
Bombay Wire Rop 2018-05-21 0.00

0%

Bosch 2018-05-22 17715.65

-1.25%

25245.20 16990.40
Boston Teknowsy 2018-05-30 13.30

0%

14.55 13.30
BPCL 2018-05-29 385.95

-1.44%

550.00 370.00
BPL 2018-05-23 72.55

-1.09%

121.75 53.00
Brigade Ent 2018-05-16 250.10

2.02%

324.65 231.10
Britannia 2018-05-15 5587.90

2.18%

5633.50 3372.00
BSE Limited 2018-05-04

%

BSL 2018-05-11 56.50

-0.88%

131.30 49.70
Burnpur Cement 2018-05-28 5.22

-4.92%

16.75 5.22
BWL 2018-05-29 25.45

-4.86%

Cadila Health 2018-05-25 369.65

-4.45%

558.00 361.10
Cadsys India 2018-05-10

%

Calcom Vision 2018-05-30 12.25

-4.67%

18.89 5.75
Camlin Fine 2018-05-24 101.60

-3.97%

154.70 71.00
Can Fin Homes 2018-04-28 369.40

-2.84%

666.60 367.65
Canara Bank 2018-05-11 235.50

-1.77%

463.40 225.35
Cantabil Retail 2018-05-25 118.80

-0.25%

156.35 63.40
Capacite Infra 2018-05-18 332.60

-1.96%

437.40 288.00
Capital First 2018-05-04 557.25

-2.99%

902.00 542.60
Capital Trust 2018-05-22 389.75

-0.32%

569.80 325.00
Caplin Labs 2018-05-28 580.45

-0.53%

783.90 512.80
Capri Global 2018-05-26 87.10

-3.6%

142.00 54.15
Caprihans 2018-05-18 82.70

-4.39%

129.00 80.00
Captain Pipes 2018-05-25 38.00

0%

109.00 35.00
Captain Poly 2018-05-25 158.95

2.02%

190.00 118.00
Captain Technoc 2018-05-14 53.00

-8.62%

70.50 42.05
Carborundum 2018-05-04 345.00

-1.12%

428.00 285.65
CARE 2018-05-22 1279.90

0.65%

1800.00 1182.15
Career Point 2018-05-16 107.25

1.76%

167.00 85.20
Carnation Ind 2018-05-25 30.00

-7.26%

58.90 25.45
Castrol 2018-05-03 172.70

0.29%

223.00 171.20
CCL Products 2018-05-21 314.25

-1.05%

354.60 253.45
CDSL 2018-04-21

%

Ceat 2018-04-30 1377.10

-1.26%

2030.00 1370.00
Ceejay Finance 2018-05-29 130.25

-0.88%

241.00 85.60
Cenlub 2018-05-30 45.60

-5%

83.30 43.05
Central Bank 2018-05-25 66.95

1.59%

125.00 62.00
Central Bank 2018-05-17 66.95

1.59%

125.00 62.00
Centum Electron 2018-05-30 532.50

0.39%

793.10 475.00
Century 2018-05-02 1066.45

-0.28%

1471.85 1022.05
Century Enka 2018-05-03 313.10

-2.55%

409.00 291.70
Century Prot 2018-05-30 10.00

0%

15.00 9.56
CenturyPlyboard 2018-05-16 258.95

-4%

364.10 235.45
Cera Sanitary 2018-05-03 2882.55

-1.45%

4300.00 2709.00
CESC 2018-05-23 1020.95

0.08%

1188.95 812.00
CG Consumer 2018-05-15 245.20

-0.53%

295.00 200.15
Chadha Paper 2018-05-30 35.00

0%

Chamak Holdings 2018-05-25 12.50

0%

12.50 10.00
Chaman Lal Seti 2018-05-29 135.55

-2.69%

219.90 83.10
Chambal Brewery 2018-05-23 3.61

-5%

11.15 3.61
Chambal Fert 2018-05-10 164.60

-2.29%

209.45 104.00
Charms Ind 2018-05-25 1.25

-3.1%

4.14 1.25
Chase Bright 2018-05-31 25.50

0%

Chase Bright 2018-05-30 25.50

0%

Chemfab Alkalis 2018-05-10 183.15

-2.37%

330.00 178.25
Chemo-Pharma 2018-05-25 33.00

0%

45.00 33.00
Chemtech Ind 2018-05-30 18.60

0%

27.75 13.35
Chennai Meenaks 2018-05-28 23.80

3.93%

31.70 10.60
Chennai Petro 2018-05-10 289.90

-2.96%

477.10 283.00
Cheviot Company 2018-05-23 1522.00

-0.82%

1735.00 1070.00
CHL 2018-05-28 17.35

0%

26.90 13.30
Chokhani Sec 2018-05-29 143.70

4.97%

143.70 23.80
Choksi Imaging 2018-05-26 30.90

-1.9%

42.00 23.20
Cholamandalam 2018-04-23 1558.40

-2.9%

1760.75 986.00
Chowgule Steam 2018-05-09 12.85

-0.31%

19.20 11.05
Chromatic India 2018-05-25 1.44

0%

3.82 1.41
Cigniti Tech 2018-05-21 240.00

0.19%

336.70 161.45
CIL Securities 2018-05-22 25.00

0.2%

49.40 21.85
Cimmco 2018-05-29 76.25

-1.04%

142.00 71.25
Cipla 2018-05-22 533.95

-3.45%

663.00 479.00
Cistro Telelink 2018-05-24 0.21

0%

0.21 0.21
Citadel Realty 2018-05-08 44.20

0.8%

47.50 21.78
Citi Port Fin 2018-05-30 10.50

0%

10.50 6.27
Citizen Info 2018-05-30 3.83

0%

6.99 3.49
City Online 2018-05-30 4.75

0%

6.26 2.83
City Union Bank 2018-05-24 188.85

0.29%

208.80 147.00
Cityman 2018-05-29 5.32

0%

6.84 4.28
CJ Gelatine 2018-05-05 6.50

0%

11.00 6.50
CL Educate 2018-05-23 215.00

0.42%

444.05 164.00
Clariant Chem 2018-05-15 466.55

-2.67%

687.70 465.00
Classic Elec 2018-05-30 15.50

-4.32%

Classic GlobeSe 2018-05-29 0.96

0%

1.14 0.96
CMI FPE 2018-05-30 886.00

0.21%

1389.00 470.10
CMS Infotech 2018-05-28 2.35

-3.29%

Coal India 2018-05-29 266.40

-1.84%

316.55 234.00
Coastal Corp 2018-05-25 150.75

4.98%

150.75 37.75
Coastal Roadway 2018-05-29 18.60

0%

33.10 18.05
Cochin Malabar 2018-05-07 44.45

0%

54.00 29.50
Cochin Minerals 2018-05-29 117.35

3.62%

214.00 77.00
Cochin Shipyard 2018-05-24 482.75

-1.37%

598.90 435.00
Coffee Day 2018-05-17 310.10

-1.7%

374.60 204.65
Colgate 2018-05-21 1223.40

4.09%

1231.35 975.05
Colinz Labs 2018-05-29 13.40

0%

21.50 13.23
Commercial Eng 2018-05-25 14.78

-0.74%

24.00 10.00
Compuage Info 2018-05-04 37.40

3.17%

64.85 21.35
Computer Point 2018-05-29 0.80

0%

1.56 0.75
Conart Engineer 2018-05-14 38.50

-3.14%

64.90 36.70
Concord Drugs 2018-05-30 22.95

-4.57%

53.50 17.60
Container Corp 2018-04-30 1392.85

0.49%

1500.00 1080.00
Containerway 2018-05-28 12.50

0%

86.85 9.35
Contil India 2018-05-30 7.70

0%

10.20 5.47
Continent Chem 2018-05-21 7.82

0%

7.82 4.18
Continent Petro 2018-05-29 43.25

0%

48.15 19.25
Continental Sec 2018-05-28 6.50

0%

6.50 6.50
Control Print 2018-05-25 439.20

-0.2%

554.00 249.05
Coral India Fin 2018-05-16 29.05

0.52%

315.50 27.05
Coral Labs 2018-05-23 497.95

-3.4%

1190.00 495.15
Coromandel Engg 2018-04-26 42.25

-1.74%

68.30 41.10
Coromandel Int 2018-04-24 451.20

-0.82%

588.00 378.00
Corp Courier 2018-05-30 24.60

-4.47%

27.30 10.32
Corporation Bk 2018-05-26 25.15

-1.57%

58.70 24.40
Cosboard Ind 2018-05-28 25.55

6.24%

53.60 23.10
Cosco India 2018-05-30 298.00

-0.33%

442.90 247.00
Cosmo Ferrites 2018-05-18 20.55

-8.26%

36.55 17.95
Cosmo Films 2018-05-23 255.50

-0.18%

448.55 237.00
Coventry Coil 2018-05-29 3.55

0%

6.46 2.80
Cox & Kings 2018-05-28 207.90

-0.31%

305.50 203.05
Crane Infra 2018-05-30 7.00

0%

11.39 5.80
Cravatex 2018-05-25 404.35

-1.43%

538.25 307.00
Creative Eye 2018-05-25 4.34

0%

5.65 3.16
Creative Periph 2018-05-21

%

Cressanda Sol 2018-05-30 2.60

0%

3.00 2.60
Crest Ventures 2018-05-16 178.60

5.46%

295.00 135.00
Crestchem 2018-05-22 11.97

0%

14.70 11.97
CRISIL 2018-04-17 1684.10

-1.4%

2020.85 1676.05
Crown Lifters 2018-05-11

%

Crown Tours 2018-04-15 16.70

3.73%

21.75 8.20
Cubex Tubings 2018-05-30 20.85

3.99%

43.90 13.54
Cubical Fin Ser 2018-05-23 1.14

0%

1.36 1.01
Cummins 2018-05-24 733.20

-1.75%

1066.00 670.95
Cupid 2018-05-14 254.75

-2.82%

423.45 236.00
Cupid Trades 2018-05-25 16.30

0%

167.00 15.00
Cura Tech 2018-05-30 4.97

0%

17.31 3.46
Cybele Ind 2018-05-29 8.07

4.94%

9.28 4.90
Cyber Media 2018-05-29 9.30

0%

19.85 7.23
Cybertech 2018-05-09 53.75

1.7%

93.50 48.00
Cyient 2018-04-19 793.35

-2.41%

887.00 475.20
D P Wires 2018-05-14

%

D-Link India 2018-05-29 95.45

-0.93%

153.30 80.20
Dabur India 2018-05-01 375.00

1%

382.30 265.05
Dai-Ichi Karkar 2018-05-03 369.95

-3.67%

549.40 340.00
Dalmia Bharat 2018-05-18 2694.30

-1.91%

3348.95 2299.45
Damodar Ind 2018-05-26 111.35

-3.38%

162.35 76.50
Datasoft Appl 2018-05-21 1.08

0%

1.08 0.47
Daulat Sec 2018-05-30 7.50

0%

10.71 4.66
DB (Int) Stock 2018-05-26 8.40

0%

10.00 8.35
DB Corp 2018-05-16 250.15

-2.44%

392.40 248.15
DCB Bank 2018-04-14 181.80

-3.91%

213.00 154.85
DCM Shriram 2018-04-24 267.00

-0.45%

628.05 222.55
DCM Shriram Ind 2018-05-29 179.80

0.31%

381.90 162.00
De Nora India 2018-05-08 360.05

-4.99%

633.15 231.45
Deccan Cements 2018-05-29 489.45

-0.68%

660.00 476.80
Deccan Gold 2018-05-23 43.80

-4.37%

62.00 28.35
Deco Mica 2018-05-29 34.30

0%

45.40 18.00
Deco Mica 2018-05-23 34.30

0%

45.40 18.00
Decorous Invest 2018-05-25 14.96

0%

14.96 14.96
Deep Industries 2018-05-26 148.45

-0.34%

323.50 144.00
Deepak Fert 2018-05-30 318.05

-1.65%

499.80 233.00
Deepak Nitrite 2018-05-04 249.20

-1.6%

298.80 133.00
Deepak Spinners 2018-05-28 81.20

-1.22%

114.15 76.10
Delta Corp 2018-04-23 247.30

-1.12%

401.30 139.10
Delta Ind. Reso 2018-05-24 8.04

0%

20.00 7.01
Delta Leasing 2018-05-30 2.57

0%

4.88 2.50
Delta Magnets 2018-05-18 54.20

0%

78.95 35.00
Deltron 2018-05-26 15.75

5%

15.75 15.75
Den Networks 2018-05-18 99.20

-1.78%

149.55 65.00
Dena Bank 2018-05-11 16.30

-1.81%

38.95 15.80
Denis Chem Lab 2018-05-24 77.55

-4.79%

143.01 77.00
Devine Impex 2018-05-29 3.41

0%

7.06 2.89
Devinsu Trad 2018-05-29 8.60

0%

Dewan Housing 2018-04-30 612.90

-0.83%

677.85 387.40
DFM Foods 2018-05-25 1392.05

-4%

2089.45 1122.00
Dhampur Sugar 2018-05-09 85.50

7.28%

330.85 74.00
Dhanlaxmi Bank 2018-05-23 18.40

-1.87%

43.80 18.00
Dhanlaxmi Bank 2018-05-15 18.40

-1.87%

43.80 18.00
Dhanuka Agritec 2018-05-22 575.65

-1.32%

929.10 536.55
Dhanuka Commerc 2018-05-17 3.40

0%

9.80 3.36
Dharamsi Morarj 2018-05-28 99.10

-5.57%

148.00 93.30
Dhoot Ind Fin 2018-05-15 55.10

-0.18%

97.05 35.50
DHP 2018-05-14 510.00

0.02%

648.00 350.00
Dhruv Estates 2018-04-18 31.20

0%

33.00 22.00
Dhruv Wellness 2018-05-30 22.50

4.65%

25.00 19.50
Dhunseri Invest 2018-05-25 367.65

0.26%

542.00 244.00
Dhunseri Petro 2018-05-21 161.30

-1.04%

196.00 71.25
Dhunseri Tea 2018-05-21 293.00

0%

513.00 255.05
Diamines Chem 2018-05-04 94.65

-2.47%

123.30 67.00
Diana Tea 2018-05-28 17.25

-3.36%

33.20 17.00
DIC India 2018-05-05 426.00

0%

635.00 425.00
Digjam 2018-05-24 8.21

-2.26%

22.50 8.10
DIL 2018-05-15 2782.90

-6.32%

3800.00 590.00
Diligent Ind 2018-05-18 16.00

0%

20.60 11.20
Diligent Media 2018-05-18 8.60

1.18%

14.40 7.40
Dion Global 2018-05-24 17.20

-4.97%

73.50 17.20
Disa India 2018-05-24 5994.25

-0.1%

7500.00 4611.00
Dishman Carboge 2018-05-16 328.20

-3.95%

396.55 275.00
Divis Labs 2018-05-26 1154.40

-1.09%

1220.00 533.10
Divyashakti 2018-05-30 86.00

4.24%

131.80 75.15
Dixon Technolog 2018-05-26 3540.90

-2.08%

4490.85 2510.00
DLF 2018-05-21 197.25

-4.08%

273.95 153.10
Dolat Investmen 2018-05-17 20.76

-4.99%

25.39 1.95
Dolphin Medical 2018-05-30 1.05

0%

2.10 0.92
Dolphin Offshor 2018-05-24 85.20

-3.18%

158.00 72.80
Donear Ind 2018-05-30 50.10

-4.11%

89.65 47.30
DQ Entertain 2018-05-30 10.52

-4.1%

23.80 10.44
Dr Agarwals Eye 2018-05-28 531.00

0.19%

850.10 280.00
Dr Lal PathLab 2018-05-14 869.90

-0.61%

930.60 717.65
Dr Reddys Labs 2018-05-22 1978.05

-0.1%

2788.00 1901.65
Dredging Corp 2018-05-28 579.70

-3%

920.00 522.00
Ducon Infratech 2018-05-30 30.10

-3.53%

58.00 27.25
Duncan Eng 2018-05-25 75.70

0%

140.80 60.20
Dutron Polymers 2018-05-09 116.30

-4.98%

176.40 104.65
Dwarikesh Sugar 2018-05-07 20.75

3.75%

80.50 17.80
Dynacons Sys 2018-05-29 36.00

4.2%

66.00 19.05
Dynamic Archist 2018-05-28 12.50

0%

12.50 10.00
Dynamic Portfol 2018-05-30 1.87

0%

3.11 1.23
Dynavision 2018-05-25 54.30

-4.82%

85.00 50.50
Dynemic Product 2018-05-26 172.70

-0.97%

235.90 101.25
East Coast Stee 2018-05-10 39.90

0%

70.35 39.90
East India Sec 2018-05-18 940.00

0.64%

950.00 921.90
Eastern Silk 2018-05-30 3.35

-6.69%

9.19 2.00
Eastern Treads 2018-05-10 83.20

0%

118.70 75.70
ECE Industries 2018-05-01 140.00

0%

187.50 103.50
eClerx Services 2018-05-23 1325.30

-1.48%

1608.00 1141.65
Ecoplast 2018-05-28 152.60

2.42%

179.00 78.20
Edelweiss 2018-05-03 314.80

0.53%

325.60 166.45
Eduexel Info 2018-05-14 2.20

0%

3.05 1.27
Eicher Motors 2018-05-09 30131.25

-1.19%

33483.95 26000.00
EID Parry 2018-05-09 242.70

-2.96%

391.95 240.00
EIH 2018-05-30 167.45

-2.02%

231.50 126.70
EIH Assoc Hotel 2018-05-28 567.60

-2.57%

690.00 300.00
Eimco Elecon 2018-05-03 402.35

-1.88%

700.00 399.00
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 2026.45

-3.96%

2395.00 1769.00
Elcid Investmen 2018-05-15 5.61

0%

5.61 3.00
Eldeco Housing 2018-05-25 1685.45

-6.12%

2694.00 626.00
Elecon Eng 2018-05-04 67.20

-3.31%

113.50 45.00
Electrosteel 2018-05-15 25.65

-1.54%

44.60 23.50
Elegant Marble 2018-05-22 192.00

-0.47%

210.00 140.00
Elgi Equipments 2018-05-28 283.55

-2.31%

350.00 199.00
Elixir Cap 2018-05-30 49.25

-1.4%

55.00 31.40
Elque Polyester 2018-05-30 10.20

-7.69%

EMA India 2018-05-17 30.55

0%

30.55 18.70
Emami 2018-05-03 1031.20

-0.79%

1428.00 1003.00
Emami Paper 2018-05-02 238.65

0.06%

269.00 95.00
Emkay Global 2018-05-28 146.65

-1.28%

320.70 80.60
Emmessar Biotec 2018-05-16 28.30

5.79%

36.35 17.40
Emmsons Intl 2018-04-12 4.17

0%

7.88 3.07
Empire Ind 2018-05-30 2003.65

0.6%

2598.00 1735.00
Encore Software 2018-05-25 7.10

0%

7.99 3.66
Endurance Techn 2018-05-15 1269.35

5.5%

1422.00 782.95
EngineersInd 2018-05-25 143.60

-1.78%

206.20 140.95
Enkei Wheels 2018-05-25 455.05

-0.38%

485.00 216.00
Ent Network Ind 2018-05-23 658.75

-3.48%

1008.00 630.00
Enterprise Intl 2018-05-29 15.00

-0.92%

15.14 5.24
Envair Electro 2018-05-24 30.10

0%

39.90 15.45
EPC Industrie 2018-05-03 145.35

-1.79%

215.00 128.00
Equitas Holding 2018-04-27 165.25

-3.02%

183.50 129.60
Eris Life 2018-05-25 779.25

-0.06%

896.00 510.50
Eros Intl 2018-05-23 131.30

-3.14%

259.85 129.10
ERP Soft System 2018-05-29 69.50

0%

74.00 69.50
Esab India 2018-05-30 655.00

-0.72%

1075.00 551.00
Escorts 2018-05-17 872.25

-8.29%

1018.50 544.55
Escorts Finance 2018-05-16 6.73

-1.9%

11.42 3.40
Esha Media 2018-05-25 7.61

0%

8.70 7.05
Eskay Knit 2018-05-25 0.30

0%

0.36 0.20
Essel Propack 2018-04-26 254.65

-1.37%

317.00 233.25
Ester Ind 2018-05-16 60.70

-2.18%

78.00 30.00
Euro India Fres 2018-05-03

%

Euro Leder 2018-05-30 19.85

0%

29.45 12.65
EuroMult 2018-05-22 2.97

0%

3.93 1.30
Eurotex 2018-05-26 30.85

0%

51.00 29.00
Eveready Ind 2018-05-29 266.20

0.55%

465.00 256.10
Everest Ind 2018-05-01 483.30

-0.17%

636.90 263.00
Everest Market 2018-05-30 3.00

-4.76%

7.55 3.00
Everlon Synth 2018-05-22 12.30

-4.65%

26.40 11.80
Excel 2018-05-25 1274.00

-1.2%

1469.30 343.30
Excel Crop Care 2018-05-25 3275.15

-0.8%

3940.00 1630.00
Excel Realty 2018-05-30 14.60

-2.34%

45.30 12.00
Exdon Trading 2018-05-28 270.40

0%

381.45 14.35
Exide Ind 2018-05-07 253.90

-1.76%

270.40 192.85
ExplicitFinance 2018-05-30 2.49

0%

4.75 2.37
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 1.88

-1.05%

6.24 1.54
Fairchem Spec 2018-05-09 398.55

-3.25%

531.10 366.00
Faze Three Exp 2018-05-22 72.30

0.77%

134.05 66.00
FDC 2018-05-25 241.60

-0.58%

319.00 164.00
Federal Bank 2018-05-09 82.45

-0.3%

127.75 81.60
Federal-Mogul 2018-05-29 442.65

-0.96%

625.00 410.00
Fenoplast 2018-05-24 79.90

0%

96.60 43.75
Ferro Alloys 2018-05-22 5.54

2.4%

25.19 4.86
Fervent Synergi 2018-05-24 24.65

-0.4%

34.75 17.25
FGP 2018-05-23 1.18

4.42%

2.67 0.95
Fiberweb India 2018-05-29 102.15

-4.62%

191.80 94.00
Ficom Industrie 2018-05-28 32.55

0%

44.85 24.80
FIEM Ind 2018-05-30 851.95

-0.96%

1057.95 810.00
Filatex India 2018-05-07 190.00

-1.02%

251.35 124.10
Fine-line Circ 2018-05-19 16.20

0%

16.85 7.60
Finolex Cables 2018-05-28 683.15

-0.33%

750.00 453.90
Finolex Ind 2018-05-23 643.15

1.26%

752.80 530.00
First Custodian 2018-05-30 28.00

0%

29.75 22.10
Firstobject Tec 2018-05-30 14.51

1.11%

18.70 13.10
Firstsource Sol 2018-05-07 70.85

-1.12%

74.80 30.40
Five X Tradecom 2018-05-26 0.80

0%

1.00 0.55
Flag Finin 2018-05-30 7.23

0%

10.00 6.65
Flex Foods 2018-05-26 107.10

-2.06%

169.15 95.00
Flora Corporati 2018-05-02 12.81

5%

15.00 6.00
Flora Textiles 2018-05-30 7.10

0%

8.15 7.00
Florence Invest 2018-05-15 1910.00

0.01%

2430.00 1290.00
Focus Ind 2018-05-30 2.76

0%

3.55 1.46
Focus Lighting 2018-05-15

%

Focus Suits Sol 2018-05-29 31.50

0%

42.90 28.90
Fomento Resorts 2018-05-30 126.05

0%

180.00 110.55
Foods and Inns 2018-05-24 165.15

-3.42%

217.45 89.00
Force Motors 2018-05-29 2758.05

-1.34%

4499.00 2725.00
Fortis Malar 2018-05-15 59.45

-2.22%

88.00 54.60
Fortune Fin Ser 2018-05-08 240.00

0.42%

376.00 199.50
Foseco India 2018-04-23 1461.45

-0.11%

2336.15 1282.00
Foundry Fuel 2018-05-30 4.16

0%

5.40 3.59
Franklin Leasin 2018-05-23 18.90

-0.53%

61.50 18.20
Fraser and Comp 2018-05-14 5.48

0%

12.69 5.09
Freshtrop Fruit 2018-05-26 167.95

-1.35%

218.00 85.00
Frontier Spring 2018-05-28 160.20

0.82%

285.00 46.10
Frontline Sec 2018-05-28 58.10

-4.75%

82.80 46.05
Fruition Vent 2018-05-24 8.77

0%

18.00 7.95
Future Consumer 2018-05-22 57.50

-0.69%

79.45 29.00
Future Life 2018-05-18 437.25

-0.93%

481.00 271.65
Future Retail 2018-05-21 560.35

-3.35%

660.00 282.50
Future Supply 2018-04-25 670.75

0.34%

750.00 639.00
Futuristic Sec 2018-05-30 11.00

0%

11.57 10.00
Futuristic Sol 2018-05-25 41.50

-4.93%

51.30 24.50
G G Engineering 2018-05-29 52.00

-5.28%

69.80 17.35
Gabriel India 2018-05-11 148.10

0.2%

222.70 122.75
Gaekwar Mills 2018-05-25 66.85

4.95%

Gagan Gases 2018-05-28 8.80

0%

11.21 4.20
GAIL 2018-05-24 321.05

-2.89%

388.50 260.25
Gajra Bevel Gea 2018-05-30 2.39

0%

3.45 1.90
Galada Finance 2018-05-25 19.00

0%

24.70 12.85
Galada Telecom 2018-05-26 4.49

0%

8.75 4.07
Galaxy Bearings 2018-05-19 49.95

0%

49.95 17.56
Galaxy Ent 2018-05-16 29.85

0%

31.30 11.90
Gallantt Ispat 2018-05-21 286.90

3.57%

387.90 173.55
Gallantt Metal 2018-05-21 40.30

-1.35%

62.00 33.95
Gallops Ent 2018-05-08 6.53

-4.95%

Ganga Papers 2018-05-30 78.75

-4.95%

88.00 10.55
Ganga Pharma 2018-05-28 6.55

0%

8.55 6.29
Ganges Securiti 2018-05-14 75.95

0%

127.75 56.10
Gangotri Textil 2018-04-28 1.15

0%

1.27 0.76
Ganon Products 2018-05-29 3.15

0%

3.15 1.88
Garuda Clays 2018-05-23 32.95

0%

42.45 25.35
Garv Industries 2018-05-21 7.60

-1.94%

10.00 7.60
Garware Marine 2018-05-15 3.70

0%

7.79 3.58
Garware Poly 2018-05-29 142.85

-1.86%

265.90 118.30
Gateway Distri 2018-05-16 166.35

-2.32%

292.00 160.80
Gati 2018-05-29 103.00

-3.1%

154.45 87.60
Gaurav Mercant 2018-05-21 20.00

0%

39.45 11.70
Gautam Exim 2018-05-18 50.20

0%

57.80 34.00
Gayatri Sugars 2018-05-18 8.27

0%

15.00 6.91
GDL Leasing 2018-05-15 7.57

4.99%

GE Power India 2018-05-22 865.00

-1.34%

1048.00 605.50
GE Shipping 2018-05-04 342.90

-0.2%

482.40 327.00
GE T&D India 2018-05-23 374.65

-0.91%

472.50 318.00
GeeCee Ventures 2018-05-23 138.80

-3.54%

193.80 106.75
Geefcee Fin 2018-04-30 13.00

0%

18.00 13.00
General Insuran 2018-05-25 704.05

-1.71%

895.00 671.00
Generic Eng 2018-05-19 305.25

0.41%

317.00 107.65
Genus Paper 2018-05-22 11.78

4.8%

16.70 4.16
Genus Power 2018-05-11 47.70

-2.25%

86.00 39.50
Geojit Fin 2018-05-16 96.70

-2.96%

147.00 71.25
GG Auto Gears 2018-04-26 4.90

3.81%

GG Dandekar 2018-05-19 83.10

-7.36%

97.95 50.00
GIC Housing Fin 2018-04-24 387.20

-0.71%

623.20 342.65
Gillanders Arbu 2018-05-29 73.00

0%

101.50 58.75
Gillette India 2018-05-11 6538.35

-0.12%

7196.90 4555.00
Ginni Filaments 2018-05-29 25.05

-1.57%

65.30 24.45
GKB Ophthalmics 2018-05-30 176.00

-2.76%

209.20 96.00
GKW 2018-05-10 6.15

0.33%

Glance Fin 2018-05-19 39.25

0%

46.30 16.55
GlaxoSmith Con 2018-05-11 5934.45

-0.12%

6888.45 4856.05
GlaxoSmithKline 2018-05-24 2393.10

-0.38%

2700.00 2040.00
Glenmark 2018-05-29 502.65

-4.11%

748.00 500.00
Glittke Granite 2018-05-30 2.12

-1.85%

4.67 1.73
Global Cap Mkts 2018-05-28 3.54

0%

6.61 2.82
Global Land 2018-05-30 1.70

0%

1.70 1.70
Global Vectra 2018-05-29 103.40

-2.5%

203.45 101.00
Globalspace Tec 2018-05-29 61.00

0%

70.90 59.80
Globus Constr 2018-05-29 10.15

0%

24.15 10.15
Globus Corp 2018-05-15 0.14

0%

0.25 0.08
Globus Spirits 2018-05-21 141.30

0.43%

178.05 62.05
GM Breweries 2018-04-05 1028.85

-1.25%

1212.00 389.00
GMM Pfaudler 2018-05-16 844.20

-3.45%

886.95 510.00
GNA Axles 2018-05-28 500.50

-1.5%

577.50 201.50
GNFC 2018-04-23 490.30

2.07%

548.50 253.60
Goa Carbon 2018-04-11 714.30

-4.33%

1215.40 128.35
GOCL Corp 2018-05-30 484.00

-1.09%

700.00 379.00
Godawari Power 2018-05-02 472.15

-1.67%

623.00 88.40
Godrej Agrovet 2018-05-14 618.10

-1.86%

736.80 524.00
Godrej Consumer 2018-05-08 1081.80

-0.05%

1157.60 860.65
Godrej Ind 2018-05-23 566.35

-2.24%

699.70 501.50
Godrej Prop 2018-05-04 777.45

-2.86%

917.00 475.00
Gokak Textiles 2018-05-18 36.05

0%

66.75 32.25
Gokaldas Export 2018-05-24 90.75

-1.73%

142.60 69.05
Gokul Refoils 2018-05-21 12.60

-3.45%

33.45 12.00
Golconda Engine 2018-05-14 0.00

0%

Golden Goenka 2018-05-23 7.00

-1.13%

13.70 5.85
Golden Legend 2018-05-18 109.80

0%

356.00 109.80
Goldiam Inter 2018-05-18 73.50

1.17%

96.25 57.10
Golechha Global 2018-05-29 13.90

0%

13.90 5.16
Goodricke Group 2018-05-24 323.65

0.25%

545.00 221.10
Gopal Iron 2018-05-30 6.18

0%

17.30 6.18
Gopala Poly 2018-05-18 133.95

0.71%

180.00 53.00
Gorani Ind 2018-05-30 37.25

-4.97%

41.15 8.84
Gowra Leasing 2018-05-24 24.30

0%

28.40 20.00
Graphite India 2018-05-11 792.65

-3.73%

908.00 103.00
Grasim 2018-05-23 1060.55

-2.18%

1331.75 999.00
Gratex Ind 2018-05-29 11.06

0%

15.36 8.15
Graviss Hosp 2018-05-17 18.50

0%

28.00 15.00
Greaves Cotton 2018-05-03 130.85

-1.58%

170.40 112.45
Greencrest Fin 2018-05-29 26.40

-0.94%

73.00 26.40
Greenply Ind 2018-05-29 286.05

-1.45%

401.05 255.00
Grindwell Norto 2018-05-30 510.00

-0.69%

570.00 346.30
GRM Overseas 2018-05-26 224.85

-11.48%

359.95 86.40
Grovy India 2018-05-30 30.40

0%

42.35 24.00
GRUH Finance 2018-04-14 675.55

0.65%

715.00 377.45
GS Auto 2018-05-30 12.55

-5.14%

19.00 11.00
GSB Finance 2018-05-30 6.96

0%

12.97 6.96
GSFC 2018-05-16 117.25

-4.29%

166.30 112.80
GSL India 2018-05-30 8.49

0%

GSL Nova Petro 2018-05-30 0.41

-4.65%

2.34 0.41
GSL Securities 2018-05-30 1.20

0%

1.26 1.20
GTL 2018-05-03 8.40

-2.33%

19.65 7.32
GTL Infra 2018-05-08 1.80

4.65%

8.60 1.56
GTN Industries 2018-05-28 11.80

0%

24.10 11.21
GTN Textiles 2018-05-30 13.40

-2.55%

37.00 13.40
GTPL Hathway 2018-05-25 134.50

0.26%

190.30 126.60
Guj Alkali 2018-05-24 637.75

-2.51%

932.35 380.00
Guj Amb Exports 2018-05-19 254.95

0.97%

309.85 102.00
Guj Borosil 2018-05-10 96.10

-1.49%

174.75 77.00
Guj Cotex 2018-05-26 2.00

0%

5.00 2.00
Guj Craft Ind 2018-05-30 34.05

0%

72.90 26.10
Guj Flourochem 2018-05-25 831.40

-1.84%

959.00 636.55
Guj Heavy Chem 2018-04-25 292.40

-0.03%

357.50 203.65
Guj Hotels 2018-04-17 122.10

-0.25%

161.00 110.45
Guj Ind Power 2018-05-24 95.65

-1.95%

150.55 94.65
Guj Intrux 2018-05-08 99.80

4.23%

123.95 59.20
Guj Lease Fin 2018-05-25 1.56

-4.88%

2.84 1.21
Guj Mineral 2018-05-09 123.10

0.12%

181.20 119.50
Guj Petrosynth 2018-05-14 24.90

0%

36.65 17.00
Guj Poly AVX 2018-05-29 17.21

0%

17.25 8.13
Guj Raffia Ind 2018-05-28 30.95

4.92%

83.20 20.20
Guj Sidhee Cem 2018-05-25 29.50

-1.01%

40.85 23.55
Guj State Petro 2018-05-21 179.70

-1.32%

235.50 154.00
Guj Themis 2018-05-09 36.50

-1.88%

67.80 35.00
Guj Toolroom 2018-05-22 11.50

0%

15.65 10.57
Gujarat Gas 2018-05-11 860.00

-1.49%

973.95 721.60
Gujarat Natural 2018-05-30 25.00

0%

34.65 20.05
Gujarat Pipavav 2018-05-17 130.35

-3.01%

168.40 126.25
Gujchem Distill 2018-05-16 96.30

0%

352.80 96.30
Gulf Oil Lubric 2018-05-19 923.40

0.38%

1098.50 753.00
Gulshan Chem 2018-05-29 4.00

0%

4.00 2.44
Gulshan Poly 2018-05-22 67.50

-1.39%

113.95 64.75
GVK Power 2018-05-23 12.84

-3.96%

27.85 5.05
H K Trade Intl 2018-05-14 19.00

0%

23.15 14.50
Halder Venture 2018-05-30 5.72

0.35%

Haldyn Glass 2018-05-24 37.50

-0.13%

54.95 35.40
Harita Seating 2018-05-10 956.60

-3.91%

1107.80 666.00
Harmony Capital 2018-04-20 5.28

0%

5.97 5.28
Harrisons Malay 2018-05-25 95.05

-2.11%

124.90 69.80
Haryana Capfin 2018-05-24 42.20

0%

75.00 25.25
Haryana Leather 2018-05-21 37.20

-4.74%

70.00 37.10
Hathway Bhawani 2018-05-08 2.47

0%

5.07 2.47
Hatsun Agro 2018-05-21 788.05

0.43%

970.00 561.00
Havells India 2018-05-11 523.40

-3.01%

592.70 434.00
Hazoor 2018-05-22 0.75

0%

1.16 0.47
HB Estate Dev 2018-05-29 26.40

0%

38.10 8.67
HB Leasing 2018-05-25 2.11

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 44.50

-1.55%

76.40 39.50
HCKK Ventures 2018-05-22 45.60

0%

49.35 41.25
HCL Tech 2018-05-02 890.40

-2.34%

1106.60 825.10
HDFC 2018-04-30 1857.25

-0.95%

1982.00 1504.45
HDFC Bank 2018-04-21 2012.90

-0.72%

2064.90 1541.00
HDFC Life 2018-04-18 493.75

-0.16%

547.25 307.65
Healthcare Glob 2018-05-22 307.00

-0.66%

352.00 238.00
HEG 2018-05-08 3418.90

-6.24%

3695.00 233.00
Heidelberg Cem 2018-05-24 143.95

-4.19%

189.25 110.00
Helpage Fin 2018-05-29 12.50

0%

12.50 12.50
Hem Holdings 2018-05-28 0.00

0%

Hemkunta Ind 2018-05-26 7.40

-3.9%

Hercules Hoists 2018-05-22 130.70

-4.84%

169.80 102.10
Heritage Foods 2018-05-24 688.80

-0.61%

885.10 521.70
Hero Motocorp 2018-05-02 3561.75

0.21%

4200.00 3353.75
Hester Bio 2018-05-14 1475.40

-1.34%

1949.80 810.00
Hexa Tradex 2018-05-25 42.55

-4.7%

99.60 17.65
Hexaware Tech 2018-05-03 425.10

-0.46%

456.75 228.00
HFCL 2018-05-03 26.60

-3.1%

36.65 11.85
HG Infra Engg 2018-05-23 329.25

-0.11%

355.75 262.00
HICS Cements 2018-05-14 1.20

9.09%

High Energy 2018-05-26 419.00

-2.43%

550.00 205.00
Hikal 2018-05-09 233.45

-2.77%

265.35 195.00
HIL 2018-04-26 2162.50

-0.76%

2374.85 743.00
Him Fibres 2018-05-30 4.85

6.59%

10.95 4.02
Himatsingka Sei 2018-05-25 361.05

1.5%

444.35 290.50
Hind Aluminium 2018-05-30 106.05

1%

174.90 83.05
Hind Appliances 2018-05-30 2.10

-47.5%

Hind BioScience 2018-05-30 0.91

0%

1.71 0.37
Hind Composites 2018-05-08 429.05

-1.49%

713.26 390.00
Hind Constr 2018-05-03 16.65

-2.35%

46.70 15.10
Hind Copper 2018-05-25 69.30

-3.01%

110.55 55.45
Hind Everest 2018-05-17 38.70

0%

51.50 38.70
Hind Flurocarbo 2018-05-23 16.85

0%

17.45 8.26
Hind Flurocarbo 2018-05-15 16.85

0%

17.45 8.26
Hind Hardy 2018-05-07 116.00

-0.51%

138.90 76.00
Hind Motors 2018-05-25 6.98

-0.71%

14.85 6.70
Hind Nat Glass 2018-05-16 89.75

3.58%

193.60 74.20
Hind Org Chem 2018-05-29 23.65

-2.87%

39.90 18.15
Hind Securities 2018-05-18 4.50

0%

4.59 4.36
Hind Wires 2018-05-16 37.20

0%

56.00 37.10
Hind Zinc 2018-04-30 297.65

-0.72%

339.55 226.75
Hindalco 2018-05-16 232.25

-0.45%

283.95 184.70
Hindoostan Mill 2018-05-16 300.05

-7.39%

427.00 262.00
Hinduja Venture 2018-05-07 749.45

-2.95%

920.00 437.40
Hindustan Aeron 2018-05-30 1033.85

-0.53%

1215.00 1000.00
Hindustan Foods 2018-05-24 322.00

-0.68%

499.95 142.00
Hindustan Media 2018-05-01 217.45

-2.01%

295.00 210.00
Hindusthan Urba 2018-05-03 961.15

-4.84%

1650.00 626.00
Hisar Metal 2018-05-29 64.65

-4.93%

130.10 40.00
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 2018-05-14 147.50

-2.64%

232.00 134.20
HOEC 2018-05-12 140.45

-2.06%

153.75 66.65
Honda Siel 2018-05-24 1371.45

-1.26%

1675.00 1296.10
Honeywell Autom 2018-05-14 18806.45

0.76%

21899.00 10211.00
Horizon Infra 2018-05-28 31.65

0%

126.85 29.45
Hotel Leela 2018-05-25 17.20

-0.29%

25.85 16.50
HPCL 2018-05-22 312.10

-1.62%

493.00 288.90
HPCL 2018-04-27 312.10

-1.62%

493.00 288.90
HPL Electric & 2018-05-21 106.60

-1.71%

165.00 106.10
HT Media 2018-05-02 78.25

0.45%

118.50 77.50
Huhtamaki PPL 2018-05-08 321.95

-1.15%

387.00 201.00
HUL 2018-05-14 1604.10

2.22%

1607.85 982.55
I PowerSolution 2018-05-21 1.57

0%

3.22 1.57
IB Infotech Ent 2018-05-30 13.98

0%

18.50 13.78
ICE Make Refrig 2018-05-24

%

ICICI Bank 2018-05-07 286.40

-3.21%

365.65 256.00
ICICI Lombard 2018-04-25 727.70

-0.58%

872.00 619.00
ICICI Prudentia 2018-04-24 421.90

-1.76%

507.90 363.00
ICICI Securitie 2018-04-14 381.85

-4.43%

520.00 352.00
ICRA 2018-05-17 3565.35

-4.16%

4250.00 3520.35
ICSA 2018-05-30 2.19

4.78%

6.87 2.00
Idea Cellular 2018-04-28 52.10

-1.14%

118.00 50.05
IDFC 2018-04-27 51.25

-0.97%

68.00 48.25
IDFC Bank 2018-04-24 40.95

-3.08%

70.35 40.40
IEX 2018-04-26 1617.15

-1.56%

1678.00 1405.00
IFB Agro 2018-05-30 642.55

-3.22%

938.90 366.00
IFB Industries 2018-05-29 1339.40

-1.63%

1542.90 600.00
IFCI 2018-05-23 17.70

-2.48%

34.55 17.60
IFGL Refractori 2018-05-19 230.00

-0.61%

374.00 225.00
IFM Impex Globa 2018-05-29 6.18

0%

6.19 2.71
Igarashi Motors 2018-05-22 814.55

-0.13%

1125.00 730.50
IGL 2018-05-23 264.55

-3.13%

344.20 193.75
IIFL Holdings 2018-05-03 696.55

-4.57%

872.70 441.75
IITL Projects 2018-05-28 14.05

0%

34.75 14.05
IKF Tech 2018-05-23 0.54

-3.57%

1.19 0.52
ILandFS 2018-05-04 15.60

1.63%

35.15 13.64
ILandFS Trans 2018-05-29 52.35

-1.13%

111.10 52.00
ILandFS Trans 2018-05-21 52.35

-1.13%

111.10 52.00
IMP Powers 2018-05-11 99.50

-0.85%

131.40 71.80
Inani Sec 2018-05-31 10.75

0%

12.58 9.39
Incon Engineers 2018-05-29 6.50

0%

8.22 5.42
Ind & Prud Invt 2018-04-27 1230.00

0%

1499.00 1165.00
Ind Bank Housin 2018-05-04 42.10

-2.21%

54.85 17.85
Ind Cap 2018-05-29 5.24

1.95%

7.45 3.50
IND Renewable 2018-05-22 20.95

-4.99%

24.00 11.70
Ind-Swift 2018-05-30 7.10

-4.05%

11.97 6.40
Ind-Swift Labs 2018-05-28 61.70

-0.16%

83.50 31.00
Indag Rubber 2018-05-24 165.00

-0.15%

229.00 154.50
Indbank Merchan 2018-05-04 14.70

-4.23%

38.50 14.00
Indergiri Fin 2018-05-12 4.30

0%

5.23 4.30
India Cements 2018-05-25 129.30

-3.25%

224.70 128.30
India Gelatine 2018-05-25 103.60

-0.29%

157.75 91.60
India Glycols 2018-05-01 513.95

-2.79%

619.90 153.00
India Home Loan 2018-05-15 89.80

-1.21%

161.00 84.00
India Infra 2018-05-29 10.10

0%

23.90 9.65
India Lease Dev 2018-05-28 8.66

0%

8.66 3.45
India Nippon 2018-05-08 529.25

-1.21%

712.40 297.50
India Radia 2018-05-18 1.60

-23.81%

India Steel 2018-05-28 2.40

0.42%

4.89 2.19
Indiabulls Hsg 2018-04-20 1139.70

-3.55%

1439.40 1013.60
Indiabulls Real 2018-04-25 205.70

-2.67%

269.50 151.40
Indiabulls Vent 2018-04-23 435.85

-3.36%

544.60 130.06
Indian Acrylics 2018-05-30 12.80

-1.39%

23.50 12.25
Indian Bank 2018-05-10 300.60

-0.51%

428.00 254.00
Indian Bright 2018-05-22 18.50

0%

18.50 18.35
Indian Card 2018-05-29 143.40

-3.14%

223.20 140.20
Indian Extract 2018-05-23 19.35

0%

19.55 17.50
Indian Hotels 2018-05-25 137.85

-0.68%

160.60 100.77
Indian Hume 2018-05-23 291.45

-1.14%

591.00 285.80
Indian LinkChai 2018-05-30 660.20

0%

800.00 525.00
Indian Metals 2018-05-21 432.45

-1.74%

794.80 385.00
Indian Toners 2018-05-17 210.80

-12.33%

344.70 158.50
IndiGrid InvIT 2018-04-24 95.90

-0.05%

100.00 90.51
Inditalia Refon 2018-05-28 0.85

21.43%

Inditrade Capit 2018-05-18 63.00

5%

99.50 35.45
Indo Amines 2018-05-25 85.30

1.61%

144.90 68.50
Indo Asian Fin 2018-05-14 4.15

0%

4.41 2.49
Indo Borax 2018-05-30 508.55

-2.17%

610.00 265.00
Indo Cotspin 2018-05-14 19.50

0%

19.50 12.00
Indo Count 2018-05-04 79.85

-0.99%

199.00 76.00
Indo Credit Cap 2018-05-22 0.66

4.76%

1.15 0.63
Indo Gulf Inds 2018-05-28 1.25

-24.24%

Indo Tech Trans 2018-05-16 175.70

-7.45%

258.05 165.00
Indo-National 2018-05-23 780.00

0.74%

1148.00 770.00
Indoco Remedies 2018-05-30 176.90

-4.2%

317.00 175.20
Indokem 2018-05-09 18.30

-8.27%

43.90 17.05
Indosolar 2018-05-25 6.14

0.49%

14.72 5.79
Indovation Tech 2018-05-29 10.00

0%

15.75 5.98
Indraprastha 2018-05-09 46.15

-1.39%

68.35 45.35
Indu Nissan 2018-05-30 1.00

0%

IndusInd Bank 2018-04-19 1926.20

0.68%

1950.00 1375.25
Industrial Inv 2018-05-29 115.00

-2.83%

159.00 70.00
INEOS Styro 2018-05-15 832.30

0.65%

1168.80 710.00
Inertia Steel 2018-05-24 0.00

0%

Infinite Comp 2018-05-30 479.10

-0.19%

519.55 193.61
Info Edge 2018-05-30 1210.50

3.01%

1457.50 841.10
InfoBeans Tech 2018-05-03

%

Infomedia Press 2018-04-19 4.32

0%

5.25 2.81
Infosys 2018-04-13 1183.75

-0.1%

1220.00 861.50
Ingersoll Rand 2018-05-10 869.85

-1.22%

927.50 651.90
Inland Printers 2018-05-29 8.16

0%

11.25 8.16
Innocorp 2018-05-30 2.15

0%

4.04 1.10
Innovative Tyre 2018-05-05

%

INOX Leisure 2018-05-07 269.50

-3.44%

326.00 213.30
Inox Wind 2018-05-18 97.05

-1.27%

167.50 96.00
Insecticides 2018-05-28 753.10

-1.68%

965.60 583.20
Insilco 2018-05-28 26.10

-2.61%

36.65 21.00
Intec Capital 2018-05-24 38.70

0%

48.20 34.30
Integ Fin Serv 2018-05-28 35.00

0%

49.25 21.45
Integr Hitech 2018-05-25 4.57

0%

5.34 4.15
Integra Engg 2018-05-03 52.50

-1.5%

76.60 37.55
Integra Garment 2018-05-28 2.90

0%

4.30 2.64
Integra Telecom 2018-05-15 51.00

0%

56.00 47.50
Integrated Cap 2018-04-16 3.09

-4.92%

6.63 2.29
Integrated Ther 2018-05-28 5.95

0%

6.22 4.37
Intellect Desig 2018-05-06 216.90

2.07%

225.00 96.50
Inter State Oil 2018-05-29 17.80

0%

29.95 11.07
Interactive Fin 2018-05-30 28.35

5%

47.50 24.50
Interads Export 2018-05-22 5.58

0%

5.89 4.90
Intercontinenta 2018-05-25 26.00

0%

26.00 8.00
Interface Fin 2018-05-23 0.18

0%

0.56 0.14
Interglobe Avi 2018-05-02 1142.25

-3.07%

1520.00 1004.95
Intl Combustion 2018-05-23 385.15

-3.16%

1139.80 370.00
Intl Data Mgmt 2018-05-30 15.00

0%

20.90 15.00
Intl Paper APPM 2018-05-02 322.60

0.09%

418.00 272.00
Intl Travel 2018-04-17 188.05

-1.65%

264.20 171.05
Invest and Prec 2018-05-24 392.00

-1.51%

525.00 218.35
Invicta Meditek 2018-05-21 4.20

5%

4.34 3.26
IOB 2018-05-28 15.95

-1.54%

28.70 15.90
IOC 2018-05-22 163.80

-0.58%

231.30 156.80
IOL Chemicals 2018-05-16 100.30

-3.97%

116.60 42.00
Ion Exchange 2018-05-23 481.45

-0.75%

638.00 390.50
IP Rings 2018-05-16 147.00

-4.98%

278.80 125.00
Ipca Labs 2018-05-29 697.95

-0.34%

757.00 400.00
IRB Infra 2018-05-03 237.80

-5.41%

286.00 193.80
IRB InvIT 2018-04-30 80.20

-0.16%

105.00 75.25
ISGEC Heavy Eng 2018-05-28 5884.10

0.3%

8400.00 5718.00
Ishan Dyes 2018-05-29 46.50

-2.92%

79.90 40.20
ITC 2018-05-16 282.15

1.13%

353.20 250.35
ITD Cementation 2018-05-10 158.50

-0.81%

234.90 146.55
ITI 2018-05-19 107.95

0.05%

164.90 69.40
ITL Industries 2018-05-30 245.40

-2.04%

352.15 64.55
IVP 2018-05-24 201.00

-1.47%

234.00 135.00
Iykot Hitech 2018-05-30 5.85

0%

7.61 3.97
J J Finance 2018-05-24 43.00

0%

55.45 11.97
J R Foods Ltd 2018-05-30 14.45

4.94%

14.45 3.30
J. K. Cement 2018-05-12 968.80

-0.33%

1194.95 892.00
Jackson Invt 2018-05-30 1.52

-1.94%

4.43 1.52
JagranPrakashan 2018-05-25 164.30

-0.67%

203.50 155.75
Jagson Airlines 2018-05-29 2.28

0%

5.20 2.16
Jagsonpal Fin 2018-05-11 10.01

0%

10.01 2.00
JagsonpalPharma 2018-05-30 26.70

-1.48%

47.00 26.00
Jai Corp 2018-05-25 133.25

-4.86%

223.30 68.05
Jain Irrigation 2018-05-23 101.55

-3.7%

150.40 82.80
Jaiprakash Asso 2018-05-19 17.50

-4.89%

30.40 9.15
Jaiprakash Pow 2018-05-05 3.61

-2.96%

10.20 3.41
Jam Shri Ranjit 2018-05-09 23.55

-1.88%

25.80 12.50
James Warren 2018-05-17 131.00

-0.04%

160.00 110.00
James Warren 2018-05-15 131.00

-0.04%

160.00 110.00
Jamna Auto 2018-05-22 92.10

-3.86%

101.00 44.10
Jarigold Text 2018-05-25 99.75

0%

99.75 43.20
Jay BharatMarut 2018-04-16 465.95

-1.35%

748.75 368.15
Jay Ushin 2018-05-26 581.00

-1.12%

917.60 290.00
Jayabharat Cred 2018-05-18 9.29

0%

9.29 8.03
Jayant Agro-Org 2018-05-05 271.20

1.46%

1063.85 255.60
Jayaswal Neco 2018-04-30 6.90

1.02%

12.85 6.44
Jayatma Spin 2018-05-14 20.00

0%

20.00 10.00
Jaybharat Text 2018-05-25 20.00

0%

22.75 19.95
Jaykay Enter 2018-05-23 6.48

5.71%

12.60 5.05
Jaypee Infra 2018-05-17 5.98

4.18%

25.60 4.89
JB Chemicals 2018-05-25 315.95

-0.19%

355.00 255.00
JBF Industries 2018-05-25 95.70

-4.4%

326.00 75.00
JBM Auto 2018-05-15 407.15

-2.82%

628.50 260.10
JD Orgochem 2018-05-23 4.22

4.98%

5.60 2.75
Jeevan Scient 2018-05-26 38.00

-0.65%

69.00 33.00
Jet Airways 2018-05-23 417.15

-5.25%

883.65 413.40
Jet Infra 2018-05-09 144.50

0.7%

144.50 135.00
Jet Knitwears 2018-05-30

%

JHS Svendgaard 2018-05-15 52.15

-1.51%

83.05 44.40
Jindal (Hisar) 2018-04-26 164.55

-2.89%

252.00 117.95
Jindal Capital 2018-05-30 6.49

-1.37%

10.41 4.00
Jindal Cotex 2018-05-30 8.31

-4.48%

16.20 6.11
Jindal Drilling 2018-05-24 154.05

-1.25%

235.00 137.05
Jindal PolyFilm 2018-05-15 230.05

-2.29%

463.00 226.35
Jindal Saw 2018-05-25 102.20

-1.83%

182.00 72.30
Jindal Stainles 2018-04-25 81.40

-2.57%

132.40 66.55
Jindal Steel 2018-05-09 246.20

-4%

294.15 103.00
Jindal Worldwid 2018-05-21 600.40

-0.39%

899.00 188.85
JITF Infralogis 2018-05-25 31.00

1.64%

63.00 29.50
Jiya Eco 2018-05-30 126.25

-1.52%

148.00 41.00
JK Agri Genetic 2018-05-07 1477.55

-1.43%

1819.00 780.10
JK Lakshmi Cem 2018-05-16 379.70

0.89%

510.05 370.00
JK Paper 2018-05-14 137.45

-1.26%

169.90 88.00
JK Tyre & Ind 2018-05-17 147.90

2.6%

192.95 128.00
JL Morison 2018-04-26 1568.05

0%

1712.80 980.00
JM Financial 2018-05-02 135.80

-0.55%

190.95 112.30
JMC Projects 2018-05-24 657.40

-0.54%

688.00 253.00
JMD Telefilms 2018-05-30 22.05

0%

32.30 20.80
JMG Corporation 2018-05-17 1.37

0%

1.37 1.19
Jocil 2018-05-29 150.15

3.87%

238.00 140.05
Johnson Control 2018-05-23 2578.45

-1.18%

2775.00 1642.15
Joindre Capital 2018-05-30 24.60

-0.61%

46.00 21.85
Jolly Plastic 2018-05-29 122.00

0%

310.00 49.50
Joonktollee Tea 2018-05-14 159.00

-3.64%

210.00 138.00
Josts Engineers 2018-05-26 1083.45

0.05%

1720.00 683.76
Joy Realty 2018-05-24 42.90

4.89%

JPT Securities 2018-05-28 11.55

0%

21.80 10.41
JSW Energy 2018-05-03 72.10

-0.55%

97.50 59.65
JSW Holdings 2018-04-27 1956.00

-1.43%

2018.40 1607.00
JSW Steel 2018-05-16 320.10

-3.67%

343.00 184.30
JTEKT India 2018-05-18 107.80

0.09%

131.40 75.00
JTL Infra 2018-05-17 165.05

-0.93%

208.00 54.05
Jubilant Food 2018-05-08 2498.10

1.92%

2668.00 817.60
Jubilant Ind 2018-05-10 156.15

2.73%

301.85 151.00
Jubilant Life 2018-05-09 820.35

1.35%

1039.00 600.00
Jumbo Bag 2018-05-26 12.35

-5%

23.15 12.35
Jupiter Infomed 2018-05-30 70.45

0%

95.00 62.15
Just Dial 2018-05-21 434.65

-5.79%

648.00 326.10
Justride Enterp 2018-05-29 7.60

0%

8.40 7.60
Jyothy Labs 2018-05-16 436.10

-7.21%

470.00 325.00
K K Fincorp 2018-05-29 12.04

0%

12.04 5.10
Kabra Comm 2018-05-30 13.77

0%

13.77 13.77
Kabra Extrusion 2018-05-25 107.00

-5.27%

168.00 105.70
Kaira Can 2018-05-28 1158.25

0%

1919.40 800.00
Kaiser Corp 2018-05-29 1.71

0%

5.89 1.71
Kajaria Ceramic 2018-05-08 539.95

-3.17%

768.00 502.65
Kakatiya Cement 2018-05-25 268.15

-0.98%

440.85 217.35
Kallam Spinning 2018-05-28 28.20

-0.18%

33.25 19.40
Kalpa comm 2018-05-30 6.72

-1.9%

152.40 6.72
Kalpataru Power 2018-05-25 466.75

-3.09%

535.95 322.60
Kalyani Forge 2018-05-12 378.75

4.99%

410.00 260.40
Kalyani Invest 2018-05-18 2456.55

-2.78%

2955.00 1689.00
Kalyani Steels 2018-05-18 294.80

-1.93%

469.15 263.70
Kalyanpur Cem 2018-05-29 10.35

0%

10.37 8.97
Kamdhenu 2018-05-28 240.10

-3.17%

290.50 101.00
Kamron Labs 2018-05-29 6.46

0%

18.15 6.46
Kanchi Karp 2018-05-16 291.20

4.99%

319.00 46.65
KANCO TEA & IND 2018-05-26 67.00

-4.29%

Kandagiri Spin 2018-05-27 28.50

0%

48.00 24.10
Kanika Infocom 2018-05-30 0.19

0%

0.20 0.19
Kanoria Chem 2018-05-18 73.10

-2.21%

112.50 63.50
Kanpur Plast 2018-05-14 150.90

-0.33%

188.90 102.79
Kansai Nerolac 2018-05-02 507.00

0.32%

608.00 381.00
Kapashi Com 2018-05-21 91.40

1.95%

91.40 45.00
Kapil Cotex Ltd 2018-05-30 95.50

-4.5%

145.00 95.50
Kappac Pharma 2018-05-18 112.85

0%

734.75 112.85
Karda Construct 2018-05-28 175.85

-2.01%

204.90 144.00
Karma Energy 2018-05-29 25.05

-3.65%

59.70 25.00
Karnataka Bank 2018-05-15 120.40

2.29%

181.15 106.95
Karnimata Cold 2018-05-30 10.00

0%

12.00 7.75
Kartik Invest 2018-05-14 280.15

0%

280.15 220.10
Karur Vysya 2018-05-25 99.20

-0.4%

150.19 96.15
Kashyap Tele 2018-05-19 0.68

0%

2.75 0.26
Kaushalya Infra 2018-05-30 1.84

-1.08%

5.17 1.84
Kaveri Seed 2018-05-24 493.90

-2.7%

708.10 433.00
Kavita Fabrics 2018-05-14 7.98

5%

9.97 6.84
Kaya 2018-05-04 1014.75

-2.9%

1262.00 828.10
KCP 2018-05-28 122.50

-4.37%

170.10 91.80
KCP Sugar 2018-05-25 20.85

1.71%

38.00 20.05
KDDL 2018-05-14 530.90

1.35%

621.00 176.00
KEC Intl 2018-05-14 382.15

-1.77%

442.60 209.00
Kedia Construct 2018-05-30 4.89

0%

4.89 4.89
Keerthi Ind 2018-05-30 123.00

2.37%

211.80 112.15
KEI Industries 2018-05-17 433.10

-1.02%

471.50 198.00
KELTECH Energ 2018-05-18 1204.85

-9.36%

2169.00 675.00
Kennametal 2018-05-10 778.70

-1.36%

1009.00 590.00
Kernex Micro 2018-05-27 36.00

-0.14%

66.35 31.50
Kesar Ent 2018-05-22 38.60

5.9%

139.80 28.55
Kesar Terminals 2018-05-21 113.25

0.09%

250.00 105.00
Kesoram 2018-05-11 101.20

-2.41%

173.25 101.00
Kewal Kiran 2018-04-23 1565.00

3.54%

2199.95 1442.00
Key Corporation 2018-05-11 21.50

0%

32.80 13.30
KG Denim 2018-05-25 45.05

-1.42%

93.00 44.15
KG Petrochem 2018-05-30 100.00

-0.99%

151.00 85.20
Khadim India 2018-05-11 823.20

1.91%

853.30 645.00
Khaitan 2018-05-30 40.10

1.52%

62.95 15.30
Khaitan Chem 2018-05-19 12.62

-2.62%

28.60 12.51
Khaitan Elec 2018-05-30 11.74

0%

35.00 9.47
Khandel Ext 2018-05-26 8.67

4.96%

Khatau Exim Ltd 2018-05-21 0.00

0%

Khoday India 2018-05-24 75.60

5%

88.90 59.75
Khoobsurat 2018-05-30 0.19

0%

0.51 0.18
KIFS Financial 2018-05-22 107.00

0.05%

135.00 30.85
Kilburn Chem 2018-05-28 95.50

-8.17%

149.85 46.40
Kilburn Office 2018-05-26 7.18

0%

7.18 2.63
Kilitch Drugs 2018-05-25 87.30

9.88%

134.90 48.55
Kilpest (I) 2018-05-23 162.30

-2.79%

179.20 33.50
Kinetic Trust 2018-05-23 9.45

0%

13.69 7.80
Kingfa Science 2018-05-28 1130.15

0.01%

1258.20 615.00
Kings Infra 2018-05-29 24.00

-4.38%

27.80 8.22
KIOCL 2018-05-22 219.15

-3.73%

506.45 84.10
Kiran Syntex 2018-05-26 2.75

0%

4.20 2.00
Kiran Vyapar 2018-05-15 162.85

-4.49%

224.90 97.25
Kiri Industries 2018-05-29 432.65

-0.85%

674.40 227.05
Kirl Electric 2018-05-28 24.90

-1.19%

56.95 23.45
Kirloskar Bros 2018-05-11 273.35

-2.79%

432.00 229.45
Kirloskar Ferro 2018-05-03 87.00

-3.33%

121.90 72.00
Kirloskar Ind 2018-05-17 1244.00

0.81%

1671.00 1099.95
Kirloskar Oil 2018-05-18 316.80

2.57%

450.00 302.95
Kirloskar Pneum 2018-04-26 922.05

-2.13%

1259.90 724.00
Kisan Mouldings 2018-05-21 204.35

-0.8%

235.50 78.25
Kitex Garments 2018-05-18 226.40

1%

345.95 198.00
KJMC Corporate 2018-05-21 27.35

0%

31.45 13.80
KJMC Fin Ser 2018-05-21 33.50

0%

46.20 19.80
Kkalpana Ind 2018-05-30 31.40

-3.09%

50.00 25.05
Kkalpana Plas 2018-05-29 5.91

0%

7.60 5.12
KLG Capital 2018-05-28 7.56

5%

18.15 6.80
KLRF 2018-05-25 73.70

-1.86%

138.00 61.60
KM Sugar Mills 2018-05-22 9.24

-0.65%

27.45 8.95
Kohinoor Foods 2018-05-30 58.35

-0.09%

95.65 57.55
Kokuyo Camlin 2018-05-09 101.80

-4.41%

156.75 84.50
Kolte-Patil 2018-05-23 299.85

-1.51%

404.60 135.10
Kopran 2018-05-29 61.15

-3.24%

95.25 54.30
Kore Foods 2018-05-05 4.30

0%

4.30 2.70
Kotak Mahindra 2018-04-30 1294.25

1.99%

1301.45 933.45
Kothari Ferment 2018-05-23 58.15

-0.43%

65.20 43.45
Kothari World 2018-05-25 54.50

0%

59.95 54.15
Kovai Medical 2018-05-29 1313.80

0.59%

1480.00 1024.00
Kovalam Investm 2018-05-28 0.26

4%

KPIT Tech 2018-05-23 261.05

-0.32%

266.00 104.60
KPR Mill 2018-04-30 618.75

-2.14%

882.00 615.05
KRBL 2018-05-10 449.60

-4.13%

673.00 371.00
Krebs Biochem 2018-05-25 173.25

4.37%

209.60 85.80
Krishna Life 2018-05-25 0.19

0%

0.30 0.16
Krishna Venture 2018-05-12 26.40

-1.12%

591.00 26.40
Kriti Ind 2018-05-16 46.75

1.96%

62.80 33.65
Kriti Nutrients 2018-05-16 35.70

-9.85%

56.95 15.10
KSB Pumps 2018-04-25 826.20

-0.2%

936.00 655.60
KSE 2018-05-30 3717.25

2.08%

3835.00 847.60
Kshitiz Leasing 2018-05-30 243.40

1.99%

KSK Energy Vent 2018-05-26 4.69

-4.87%

19.22 4.69
KSL & Ind 2018-05-25 3.58

0%

18.00 3.58
Kuantum Papers 2018-05-25 720.00

2.1%

1032.00 390.00
Kulkarni Power 2018-05-25 69.45

-4.01%

89.60 25.50
Kumaka Ind 2018-04-27 2.25

-23.73%

Kunststoffe Ind 2018-05-29 33.00

-2.94%

45.15 19.85
Kwality 2018-05-28 46.85

-1.06%

159.80 45.35
KZ Leasing 2018-05-30 10.78

0%

13.28 8.10
L&T Finance 2018-05-03 173.35

-2.23%

213.60 119.10
L&T Infotech 2018-05-23 1532.00

-1.66%

1754.55 724.75
L&T Technology 2018-05-22 1258.75

1.39%

1547.00 671.00
La Opala RG 2018-05-30 276.55

-0.22%

372.00 225.85
Lakhotia Poly 2018-05-28 8.70

0%

8.76 7.65
Lakshmi Elec 2018-05-21 604.35

-2.06%

865.00 470.00
Lakshmi Finance 2018-05-11 86.10

-3.75%

137.55 75.00
Lakshmi Loom 2018-05-24 60.40

0%

68.55 21.30
Lakshmi Loom 2018-05-21 60.40

0%

68.55 21.30
Lakshmi Machine 2018-05-25 8739.60

-1.62%

9380.00 4316.40
Lakshmi Mills 2018-05-18 3682.30

-4.02%

4325.00 2501.00
Lakshmi Vilas 2018-05-25 92.65

-2.01%

194.70 88.20
Lambodhara Text 2018-05-30 66.00

-5.24%

91.70 52.55
Lancer Containe 2018-05-29 100.05

-1.23%

180.35 49.00
Lancor Holdings 2018-05-14 26.65

0%

45.00 24.00
Landmarc Corp 2018-05-21 0.85

1.19%

1.05 0.50
Landmark Prop 2018-05-21 3.36

-1.18%

6.49 2.70
Larsen 2018-05-28 1316.05

-3.54%

1469.60 1107.62
Laurel Organics 2018-05-25 69.50

0%

76.50 20.00
Laurus Labs 2018-05-10 459.10

-0.83%

634.00 456.00
Laxmi Cotspin 2018-05-23

%

LCC Infotech 2018-05-29 3.65

-9.88%

Lead Financial 2018-05-28 6.18

-4.92%

10.90 5.01
Ledo Tea 2018-05-30 51.00

0%

87.10 47.95
Lee and Nee 2018-05-21 2.15

-2.71%

6.24 1.91
LEEL 2018-05-30 195.55

-4.59%

327.25 168.00
Leena Cons 2018-05-25 13.09

0%

11.90 11.34
Lemon Tree Hote 2018-05-25 63.90

-1.84%

91.00 56.00
Lesha Ind 2018-05-29 7.00

0%

24.60 1.72
LG Balakrishnan 2018-04-28 1262.15

0.31%

1364.00 668.65
LGB Forge 2018-05-12 2.77

0%

6.22 2.61
Liberty Shoes 2018-05-26 195.85

-3.24%

308.90 164.00
Libord Finance 2018-05-29 14.75

0%

16.19 7.20
Libord Sec 2018-05-29 11.00

0%

11.50 6.80
LIC Housing Fin 2018-04-23 481.05

-2.64%

794.10 477.05
Linaks Micro 2018-05-28 0.54

0%

0.61 0.42
Linde India 2018-05-09 431.40

0.67%

598.85 365.05
LKP Finance 2018-04-16 183.80

-3.19%

196.95 86.80
LKP Finance 2018-04-12 183.80

-3.19%

196.95 86.80
LKP Securities 2018-05-16 20.35

-2.4%

28.60 7.98
Lloyd Rock 2018-05-22 0.00

0%

Lloyds Metals 2018-04-16 15.90

-1.85%

22.95 13.50
Lloyds Steels 2018-05-04 1.22

-0.81%

4.48 1.08
Lokesh Machines 2018-05-16 72.40

-0.41%

99.00 49.80
Lords Chloro 2018-05-16 56.75

0.09%

76.50 27.20
Lorenzini Appar 2018-05-28 6.70

0%

10.00 5.40
Lotus Chocolate 2018-05-24 41.55

0%

55.45 16.15
Loyal Equip 2018-05-29 72.00

0%

77.00 23.40
Loyal Textiles 2018-05-25 618.00

-3.89%

889.95 555.00
LT Foods 2018-05-24 85.40

0.89%

109.90 56.85
Ludlow Jute 2018-05-07 79.55

-2.87%

132.90 74.55
Lupin 2018-05-15 743.55

-2.57%

1326.50 723.55
Lux Industries 2018-05-17 1975.20

-0.46%

2089.95 771.00
Lynx Machinery 2018-05-29 41.30

0%

43.90 37.50
M&M 2018-05-29 834.35

-1.82%

887.95 612.50
M&M Financial 2018-04-25 463.00

-1.52%

533.70 290.30
Maan Aluminium 2018-05-25 135.00

-0.95%

183.65 58.68
Mac Charles 2018-05-23 388.80

0%

549.00 295.65
Machino Plastic 2018-05-30 222.55

1.16%

308.00 200.00
Mackinnon Mack 2018-05-25 2.98

19.68%

Madhusudan Ind 2018-05-28 17.85

0%

30.50 13.06
Madras Fert 2018-05-28 28.45

-1.9%

53.50 18.65
Mafatlal Financ 2018-05-22 0.95

-5%

Mafatlal Ind 2018-05-03 261.10

-0.53%

374.40 230.05
Magadh Sugar 2018-05-15 94.60

1.61%

364.00 82.00
Magma Fincorp 2018-05-09 180.45

-1.93%

192.55 118.60
Magna Electro 2018-05-30 162.35

-2.14%

264.50 156.00
Magnus Plastics 2018-05-25 17.00

0%

17.00 17.00
Mah Scooters 2018-05-16 2588.90

1.57%

3441.65 1831.10
Mah Seamless 2018-05-24 434.15

-0.9%

550.00 323.70
Mahan Ind 2018-05-30 0.50

0%

0.50 0.49
Mahanagar Gas 2018-05-21 860.45

-1.16%

1345.00 848.00
Mahanivesh 2018-04-30 439.85

0%

590.00 412.20
Mahavir Impex 2018-05-28 1.05

0%

1.15 0.55
Mahindra CIE 2018-04-19 242.75

1.46%

270.05 199.20
Mahindra Holida 2018-05-08 331.85

-1.4%

469.00 271.00
Mahindra Life 2018-04-27 523.75

0.41%

563.00 382.30
Mahindra Logist 2018-05-02 543.60

0.67%

579.70 416.55
Maithan Alloys 2018-04-30 741.40

-2.65%

1028.00 382.40
Maitri 2018-05-23 8.08

0%

8.55 7.60
Majesco 2018-05-14 520.85

-0.12%

603.95 300.00
Majestic Auto 2018-05-14 147.00

-2.26%

221.70 95.55
Majestic Resear 2018-05-26 208.90

-3.84%

408.00 162.78
Makers Labs 2018-05-23 75.00

-1.96%

115.30 66.30
Malabar Trading 2018-05-18 3.36

0%

134.40 2.78
Mallcom (India) 2018-05-30 281.00

0.36%

361.90 174.00
Malu Paper 2018-05-29 41.90

0.72%

52.80 20.55
Man Industries 2018-05-24 122.35

-5.63%

161.00 45.60
Man Infra 2018-05-17 50.70

-3.89%

74.55 47.60
Manaksia 2018-05-16 57.30

-4.66%

86.00 49.00
Manaksia Alumin 2018-05-15 8.13

-4.35%

19.25 5.65
Manaksia Steels 2018-05-16 26.90

-4.61%

54.55 15.30
Manali Petro 2018-05-16 43.60

4.93%

46.00 30.00
Manappuram Fin 2018-05-18 113.95

-1.56%

130.45 81.50
Manas Propertie 2018-05-23 365.00

0%

380.00 360.00
Mandhana Retail 2018-05-28 80.25

2.16%

203.70 71.15
Mangal Credit 2018-05-21 4.91

1.03%

5.10 1.57
Mangalam Cement 2018-05-15 278.75

-0.43%

479.55 275.20
Mangalam Drugs 2018-05-28 137.80

-4.21%

225.90 125.50
Mangalam Organ 2018-05-19 250.00

-1.4%

265.00 65.15
Mangalam Seeds 2018-05-22 99.70

0.4%

241.00 63.50
Mangalam Timber 2018-05-18 28.15

6.23%

52.25 21.70
Mangalore Chem 2018-05-24 55.85

-3.21%

89.20 55.60
Mangalya Soft 2018-04-30 1.13

0%

1.66 0.85
Manipal Finance 2018-05-30 5.59

0%

5.88 5.59
Manomay Tex Ind 2018-05-21 40.00

3.9%

59.85 30.60
Manugraph Ind 2018-05-24 39.90

-0.13%

65.00 39.40
Maral Overseas 2018-05-09 30.10

-2.27%

61.50 30.00
Marathon Realty 2018-05-22 206.80

-0.74%

334.75 130.13
Marg Techno Pro 2018-05-14 10.00

0%

10.00 10.00
Margo Finance 2018-04-30 16.65

0%

16.65 9.27
Marico 2018-05-02 317.20

-1.21%

347.80 284.05
Marsons 2018-05-30 2.51

-3.83%

13.68 2.48
Martin Burn Ltd 2018-05-24 53.25

-4.91%

73.95 20.70
Maruti Sec 2018-05-30 3.30

0%

4.27 3.17
Maruti Suzuki 2018-04-27 8512.55

-2.26%

10000.00 6681.45
MAS Financial S 2018-05-09 590.85

-1.72%

701.30 541.10
Mask Investment 2018-05-19

%

Mastek 2018-04-18 525.90

-3.64%

619.30 241.10
Mather and Plat 2018-05-29 3.71

0%

4.94 2.94
Mathew Easow 2018-05-29 19.80

0%

26.00 12.60
Matra Kaushal 2018-05-26 2.36

0%

4.40 2.36
Matrimony.com 2018-05-03 781.00

0.25%

987.90 703.05
Mawana Sugars 2018-05-23 35.80

3.77%

144.90 30.10
Max Financial 2018-05-25 488.05

0.13%

673.80 418.00
Max India 2018-05-29 81.80

-2.62%

159.80 78.00
Max Ventures an 2018-05-17 75.10

-2.21%

108.55 64.75
Mayur Floorings 2018-05-05 5.52

-4.83%

MB Parikh Fin 2018-05-26 7.50

0%

10.50 6.50
MBL Infra 2018-04-30 18.65

-0.53%

38.85 17.30
MBL Infra 2018-05-30 18.65

-0.53%

38.85 17.30
McDowell Hold 2018-05-17 37.00

-5.13%

57.90 35.25
Mcleod 2018-05-30 144.10

-0.93%

248.30 137.40
Mcnally Bh Engg 2018-05-29 43.75

-3.42%

79.50 37.60
MCX India 2018-04-28 749.55

-4.71%

1181.90 665.00
Medi-Caps 2018-05-28 19.50

-0.26%

38.00 18.05
Media Matrix 2018-05-25 4.65

0%

8.90 3.71
Medico Remedies 2018-05-25 98.00

0%

101.15 91.00
Medinova Diag 2018-05-22 21.70

0%

47.70 13.80
Meera Industrie 2018-04-25 243.00

-2.61%

393.00 30.55
Mega Fin 2018-05-14 8.87

0%

8.87 8.87
Meghmani Organi 2018-05-26 99.60

-1.63%

129.40 36.30
Menon Bearings 2018-05-03 97.65

-0.76%

127.05 67.15
Menon Pistons 2018-05-18 24.60

-4.09%

39.20 19.50
MEP Infra 2018-05-23 68.35

-1.58%

148.00 63.50
Mercantile Vent 2018-05-18 12.85

4.3%

17.65 9.00
Merck 2018-04-27 1997.75

-3.23%

2272.00 977.00
Metkore Alloys 2018-05-30 2.63

1.15%

5.39 2.32
Mewat Zinc 2018-05-28 10.00

0%

10.00 1.15
Meyer Apparel 2018-05-28 3.43

0%

3.99 1.65
MFS Intercorp 2018-05-18 8.85

0%

9.31 8.85
Microse India 2018-05-30 0.00

0%

Mihika Ind 2018-05-30 19.80

0%

19.80 19.80
Milkfood 2018-05-25 617.75

-2.92%

678.85 186.30
Millennium 2018-05-30 0.73

0%

1.62 0.73
Minal Ind 2018-05-29 0.53

0%

1.30 0.45
Minaxi Textiles 2018-05-15 1.05

-4.55%

2.00 0.95
Minda Ind 2018-05-22 1112.20

0.21%

1356.65 537.20
Mindteck 2018-05-29 57.75

-0.43%

88.65 51.10
Mindtree 2018-04-18 1005.55

0.39%

1097.95 438.30
Mirc Electronic 2018-05-17 39.85

-11.15%

64.70 11.75
Mishra Dhatu Ni 2018-05-30 139.85

-4.99%

177.00 86.35
Mitshi India 2018-05-02 18.61

0%

18.98 8.60
Miven Machine 2018-05-25 10.85

0%

11.99 9.39
MM Rubber 2018-05-30 57.00

0%

68.15 13.35
Modern Home 2018-05-23 16.05

0%

24.50 13.70
Modern India 2018-05-24 49.20

3.69%

89.30 31.60
Modi Rubber 2018-05-29 99.30

0%

128.00 80.10
Modison Metals 2018-05-23 57.75

0.43%

92.50 52.70
Mohit Ind 2018-05-21 21.85

-4.59%

66.65 21.60
Mohit Paper Mil 2018-05-30 13.50

3.93%

17.99 10.00
MOIL 2018-05-24 191.60

0.29%

285.50 147.50
Monica Elec 2018-05-28 10.90

24.57%

Monotype India 2018-05-30 0.61

-1.61%

22.55 0.61
Monsanto India 2018-05-15 2770.40

-1%

2979.95 2305.00
Monte Carlo 2018-05-25 518.05

0.03%

664.00 411.50
Moongipa Capita 2018-05-28 8.20

0%

12.60 7.66
Moongipa Secu 2018-05-21 15.30

0%

15.30 13.55
Morarjee Text 2018-05-24 35.50

-1.25%

64.50 34.25
Morepen Lab 2018-05-16 28.65

-5.6%

44.35 14.80
Morgan Ventures 2018-05-18 13.42

0%

13.54 6.06
Morganite India 2018-05-24 1418.40

0.45%

1545.00 763.00
Motherson Sumi 2018-05-23 325.20

-1.71%

395.00 268.01
Motilal Oswal 2018-05-21 952.85

-3.01%

1585.00 900.10
Motor and Gen F 2018-05-28 41.75

-3.91%

66.00 24.70
Mount Shivalik 2018-05-14 5.00

0%

16.40 4.00
MphasiS 2018-05-10 1125.05

-0.66%

1147.50 560.00
MPIL Corp 2018-05-21 181.05

0%

265.65 105.85
MPS 2018-05-23 625.50

-3.41%

716.35 495.10
MRF 2018-05-03 74145.20

-0.6%

81423.00 61110.00
MRO-TEK 2018-05-23 20.50

-1.91%

66.20 18.50
MRPL 2018-05-15 103.25

-0.72%

146.25 99.30
Mrugesh Trad 2018-05-29 4.00

0%

MS Securities 2018-05-14 1.00

0%

MTNL 2018-05-30 16.65

-1.77%

31.25 16.35
Mukand 2018-05-29 69.30

-0.07%

109.00 58.15
Mukta Arts 2018-05-24 61.00

-1.61%

120.00 59.40
Mukund Engg 2018-05-28 35.40

-1.12%

65.80 34.00
Multibase India 2018-05-24 676.35

1.63%

779.00 312.05
Multiplus Hold 2018-05-26 31.25

4.87%

Munjal Auto Ind 2018-05-28 69.65

-1.07%

97.60 52.50
Munjal Showa 2018-05-30 209.35

-0.95%

312.00 184.10
Murudeshwar Cer 2018-05-30 34.35

-2.41%

58.40 30.65
Music Broadcast 2018-05-22 350.70

-1.49%

458.00 332.90
Muthoot Cap 2018-04-17 956.25

0.73%

1012.00 372.74
Muthoot Finance 2018-05-16 410.50

-0.85%

525.80 360.00
Mysore Paper 2018-05-14 7.42

0%

7.42 3.85
N2N Tech 2018-05-29 21.90

0%

42.00 21.90
Nacl Industries 2018-05-19 36.10

-2.17%

68.85 25.70
Nagarjuna Ag 2018-05-21 6.30

0%

8.80 3.71
Nagarjuna Fert 2018-05-25 15.10

-1.63%

28.60 13.61
Nagarjuna Oil 2018-05-25 2.28

-2.56%

5.64 2.20
Nagreeka Cap 2018-05-26 40.05

-1.48%

78.00 13.55
Nagreeka Export 2018-05-26 29.15

-2.02%

60.05 26.30
Nahar Capital 2018-05-30 119.80

-0.17%

227.00 100.00
Nahar Spinning 2018-05-30 89.80

1.99%

142.80 85.15
Naina Semicondu 2018-05-30 0.00

0%

Nalin Leasing 2018-05-22 18.35

-4.43%

31.85 17.50
Nandan Denim 2018-05-26 122.80

-2.11%

186.65 119.65
Narendra Invest 2018-05-11 42.05

-1.06%

49.55 24.10
Narendra Prop 2018-05-21 11.10

0%

15.79 7.13
Natco Eco. 2018-05-23 89.90

-1.21%

96.80 70.55
Natco Pharma 2018-05-23 777.15

-2.49%

1080.00 671.25
Nath Bio-Genes 2018-05-30 506.95

-2.27%

585.00 198.30
National Oxygen 2018-05-26 29.00

-3.33%

52.30 28.50
National Perox 2018-05-24 2656.80

-0.78%

3100.00 1160.00
National Plywoo 2018-05-30 1.50

0%

National Stand 2018-05-22 21.90

0%

21.90 21.90
Natraj Proteins 2018-05-29 34.25

0%

40.45 21.35
Natural Capsule 2018-05-18 102.45

-0.34%

158.90 57.10
Nava Bharat Ven 2018-05-30 125.90

-1.49%

184.20 118.00
Navigant Corp. 2018-05-11 14.67

9.15%

19.90 6.00
Navin Fluorine 2018-05-09 716.40

-2.48%

878.75 560.00
Navkar Builders 2018-04-30 38.00

2.7%

42.85 15.15
Navkar Corp 2018-05-21 157.60

-0.79%

244.00 147.05
Navneet 2018-05-10 138.95

-0.93%

193.60 127.75
Naysaa Sec 2018-05-30 19.80

0%

50.00 19.00
NBCC (India) 2018-05-25 95.65

-2.5%

145.88 88.00
NBI Industrial 2018-05-30

%

NCC 2018-05-24 104.95

-4.07%

141.85 78.00
NCC Blue Water 2018-05-25 1.80

20%

NCC Finance 2018-05-25 1.21

0%

2.18 1.11
NCL Industries 2018-05-30 215.30

-2.07%

310.00 184.25
NCL Research 2018-05-28 0.66

0%

12.66 0.65
NDA Securities 2018-05-28 8.20

0%

13.00 6.86
NDTV 2018-05-11 38.85

-3%

75.45 33.50
Nelcast 2018-05-18 91.65

-3.88%

109.40 56.30
NELCO 2018-04-27 217.35

2.84%

220.55 77.10
Neo Infracon 2018-05-30 45.75

0%

56.15 32.50
NEPC India 2018-05-30 0.82

0%

2.44 0.82
NESCO 2018-05-16 553.45

-1.1%

647.20 455.00
Nestle 2018-05-10 9688.75

-0.07%

9865.00 6474.25
Netlink Sol 2018-05-30 10.06

4.9%

14.10 6.80
Network 2018-05-01 3.98

0%

6.26 3.01
Network 18 2018-04-24 48.10

-3.22%

64.00 43.65
Neuland Lab 2018-05-11 704.15

-0.43%

1547.50 680.00
New India Assur 2018-05-11 670.25

-1.08%

749.00 534.10
Newgen Software 2018-05-17 258.75

-1.67%

271.95 215.10
Next Mediaworks 2018-05-08 12.35

-2.37%

25.60 11.70
NFL 2018-05-02 48.55

-1.02%

87.65 48.25
NG Industries 2018-05-29 74.65

-3.05%

99.50 65.00
NGL Fine Chem 2018-05-18 442.60

0.34%

557.90 301.05
Nicco Parks 2018-05-17 39.00

-1.76%

55.25 22.05
Nidhi Granites 2018-05-30 29.00

0%

29.00 15.65
Nihar Info 2018-05-05 14.00

0%

19.90 10.00
NIIT 2018-05-16 100.15

-3.52%

125.00 82.30
NIIT Tech 2018-05-04 1037.05

-1.93%

1189.60 462.95
Nikki Global 2018-05-24 11.31

0%

13.74 11.31
Nile 2018-05-14 605.10

-0.76%

1164.00 548.00
Nilkamal 2018-05-11 1665.85

-0.87%

2134.35 1491.20
Nimbus Foods 2018-05-30 0.37

-2.63%

0.75 0.30
Nirav Comm 2018-05-30 313.00

4.68%

362.70 155.00
Nirlon 2018-05-14 197.20

-1.5%

249.80 176.00
Nitesh Estates 2018-05-30 9.18

-4.77%

23.50 8.40
Nitin Castings 2018-05-30 191.00

0%

219.95 99.00
Nitin Fire Prot 2018-05-30 3.93

-1.75%

22.05 3.50
Nitin Spinners 2018-05-10 90.95

-1.52%

141.75 88.60
Nitta Gelatin 2018-05-04 187.10

-2.02%

284.90 170.90
Nivedita Mercan 2018-05-18 34.20

0%

43.00 34.20
Nivi Trading 2018-04-27 0.00

0%

Niyogin Fintech 2018-05-28 95.00

-1.71%

135.70 17.35
NK Industries 2018-04-28 48.95

6.41%

82.40 30.35
NLC India 2018-05-25 82.15

-0.9%

119.75 79.60
NMDC 2018-05-28 114.85

0%

162.55 102.80
NOCIL 2018-05-04 197.85

-1.81%

236.00 91.00
Noida Toll 2018-05-21 9.95

2.58%

17.23 8.00
Norris Medicine 2018-05-26 22.25

-1.98%

22.25 2.05
Nova Iron 2018-05-29 8.62

-3.04%

15.50 6.71
Novartis India 2018-05-10 620.85

-1.31%

698.00 579.00
NPR Finance 2018-05-30 27.40

0.18%

54.75 17.20
NR Agarwal 2018-05-14 440.05

-0.4%

598.60 245.20
NRB Bearings 2018-05-21 161.70

-1.91%

182.70 109.00
NTPC 2018-05-28 166.35

-0.66%

187.95 153.30
Nucleus Softwar 2018-05-03 384.70

-0.25%

602.40 270.05
Nyssa Corp 2018-05-25 1.69

0%

6.00 0.99
O. P. Chains 2018-05-29 15.50

0%

27.00 12.40
Oberoi Realty 2018-04-24 524.50

-0.24%

609.40 338.65
Objectone Info 2018-05-30 2.98

0%

3.70 1.51
Oceanaa Biotek 2018-05-23 116.45

-0.64%

187.20 37.00
OCL India 2018-05-18 1287.90

-3.02%

1620.00 1094.85
Octaware Techno 2018-05-28 74.00

-1.66%

108.00 74.00
Odyssey Corp 2018-05-30 1.67

-4.57%

3.63 1.28
Odyssey Tech 2018-05-22 28.85

-2.7%

57.50 25.00
Oil Country 2018-04-26 22.55

0.45%

66.85 20.65
Oil India 2018-05-28 243.45

0.31%

259.25 172.01
Olympia Capital 2018-05-30 1.30

18.18%

Olympic Cards 2018-05-29 6.54

-0.15%

18.20 5.60
Olympic Fin Ser 2018-05-10 3.60

20%

Omax Autos 2018-05-12 172.30

-1.51%

215.90 62.10
Omaxe 2018-05-23 221.70

-0.34%

235.15 192.80
Omfurn India 2018-05-11

%

Omnitex Ind 2018-05-30 18.00

0%

20.50 14.85
Onelife Capital 2018-04-17 19.20

-2.78%

35.50 19.20
Onida Saka 2018-05-28 2.90

-23.68%

OnMobile Global 2018-05-16 40.35

0.25%

81.80 37.75
Onward Tech 2018-05-11 73.45

-1.54%

169.45 73.00
Opto Circuits 2018-04-30 10.45

-2.15%

12.50 6.84
Oracle Credit 2018-05-23 9.60

0%

18.15 9.60
Oracle Fin Serv 2018-05-11 3874.75

-3.3%

4400.00 3300.00
Orchid Pharma 2018-04-17 7.25

-4.98%

34.25 7.25
Organic Coating 2018-05-15 14.50

-3.33%

25.50 10.56
Oricon Ent 2018-05-30 48.85

-3.55%

72.40 47.30
Orient Abrasive 2018-05-22 35.60

-4.56%

67.00 27.90
Orient Bell 2018-05-21 285.75

-1.47%

375.30 211.00
Orient Beverage 2018-05-30 81.05

-1.76%

183.90 77.15
Orient Cement 2018-05-03 125.95

1.74%

183.80 120.25
Orient Green 2018-05-03 8.03

-0.12%

17.29 7.90
Orient Paper 2018-05-02 34.20

-1.44%

181.90 33.35
Orient Refract 2018-05-17 179.80

12.06%

186.80 124.55
Oriental Bank 2018-05-12 75.30

-4.56%

164.15 74.80
Oriental Carbon 2018-05-29 1092.60

-1.64%

1589.00 900.80
Oriental Hotels 2018-05-09 48.20

-3.98%

68.50 31.70
Oriental Veneer 2018-05-24 667.00

-4.85%

728.00 250.00
Ortel Comm 2018-05-22 18.20

0%

104.20 18.10
Ortin Labs 2018-05-30 14.80

-1.99%

34.40 14.60
Oscar Global 2018-05-14 2.91

4.68%

6.20 2.22
Oseaspre Con 2018-05-25 17.95

1695%

Oswal Agro 2018-05-25 11.05

-1.87%

18.45 9.76
Oswal ChemandFe 2018-05-25 4.74

2.6%

Oswal Yarns 2018-05-29 8.60

0%

8.70 2.35
Otco Intl 2018-05-15 62.45

0%

69.15 24.05
Overseas Syn 2018-05-05 8.70

0%

13.60 7.08
P and G 2018-05-11 9303.70

0.66%

9899.85 7300.00
P M Telelinnks 2018-05-15 1.62

0%

5.15 1.62
Padam Cotton 2018-05-28 20.05

-4.98%

22.20 20.05
Padmanabh Alloy 2018-05-26 28.60

-4.98%

Padmanabh Ind 2018-05-15 115.45

0.65%

129.85 55.00
Pagaria Energy 2018-05-30 2.37

0%

5.00 2.37
Page Industries 2018-05-25 23097.05

-1.76%

25779.00 13848.95
Paisalo Digital 2018-05-02 301.15

1.01%

401.55 140.70
Palash Securiti 2018-05-08 55.45

1%

100.00 47.60
Palsoft Infosys 2018-05-25 10.75

0%

16.68 7.80
Pan Electroncis 2018-05-18 5.49

0%

5.77 3.80
Panacea Biotec 2018-05-30 260.30

-1.68%

364.00 129.10
Panafic Ind 2018-05-30 0.36

2.86%

6.95 0.25
Panama Petro 2018-05-25 192.05

0.03%

268.00 88.94
Panasonic Energ 2018-05-28 336.40

-0.59%

412.60 221.05
PanasonicCarbon 2018-05-16 519.90

-1.52%

946.95 420.00
Panjon 2018-05-29 7.57

-2.82%

Pankaj Polymers 2018-05-30 7.08

0%

25.35 5.94
Pankaj Polypack 2018-05-23 38.20

0%

51.70 32.55
Parabolic Drugs 2018-05-29 3.96

-4.81%

9.81 3.96
Parag Milk Food 2018-05-09 350.85

-5.79%

414.95 205.85
Paramount Comm 2018-05-09 14.40

-2.7%

19.91 3.50
Parichay Invest 2018-05-29 7.98

0%

20.50 6.00
Parker Agro 2018-05-25 13.23

0%

13.23 7.05
Parmeshwari Sil 2018-05-30 10.00

0%

10.00 10.00
Parnami Credits 2018-05-26 15.05

0%

17.60 7.25
Parnax Lab 2018-05-30 55.25

-1.69%

72.50 40.20
Parsharti Ind 2018-05-30 9.25

0%

9.25 4.30
Partani Applian 2018-05-26 215.90

0%

275.00 63.40
Pasupati Acrylo 2018-05-29 23.95

-0.42%

32.40 22.05
Patels Airtemp 2018-05-26 160.05

0.03%

227.00 156.95
Patidar Build 2018-05-29 4.93

0%

15.90 4.49
Patspin India 2018-05-30 14.70

-4.85%

43.95 12.85
Paushak Ltd 2018-05-17 1536.30

1%

1655.00 545.50
Pawansut 2018-05-30 2.60

0.39%

23.85 2.33
PBA Infra 2018-05-30 6.82

1.94%

27.80 6.38
PC Jeweller 2018-05-25 163.70

-3.02%

600.65 95.05
PCS 2018-05-24 19.00

-3.55%

34.50 18.00
PDS Multi 2018-05-29 301.95

-1.32%

365.00 204.00
Pearl Global In 2018-05-29 110.00

-1.79%

178.00 95.00
Pee Cee Cosma 2018-05-26 145.00

4.5%

198.30 74.30
Peninsula Land 2018-05-23 20.40

-2.86%

44.00 17.20
Pennar Alum 2018-05-25 0.20

0%

0.80 0.20
Pennar Eng 2018-05-18 76.70

-0.65%

144.75 74.35
Pennar Inds 2018-05-18 52.10

-1.33%

79.00 44.85
Pentokey Organy 2018-05-18 14.75

0%

27.75 10.50
Peoples Investm 2018-04-26 0.00

0%

Peria Karamalai 2018-05-14 241.70

-4.62%

680.00 140.00
Permanent Magne 2018-05-29 93.30

1.19%

125.35 27.45
Persistent 2018-04-24 796.20

-0.84%

877.50 565.80
Petronet LNG 2018-05-21 218.60

-0.34%

275.45 198.45
Pfizer 2018-05-07 2437.45

-0.44%

2550.00 1625.00
PFL Infotech 2018-05-19 8.50

-7.61%

13.50 2.97
PG Electroplast 2018-05-25 234.95

-2.83%

460.00 173.20
Pharmaids Pharm 2018-05-05 2.67

0%

3.90 2.54
Phillips Carbon 2018-05-04 232.00

-4.13%

318.98 75.09
Phoenix Intl 2018-05-29 15.50

4.03%

20.00 8.89
Phoenix Mills 2018-05-08 696.90

1.97%

716.50 391.00
Photon Capital 2018-05-29 44.10

0%

44.10 13.12
Photoquip India 2018-05-30 20.25

0%

27.00 14.00
PI Industries 2018-05-15 856.30

3.64%

1035.00 674.15
Pidilite Ind 2018-05-24 1079.50

0.61%

1129.00 716.10
Pil Italica 2018-05-18 12.90

-0.77%

19.47 10.02
Pioneer Distill 2018-04-24 269.35

-4.99%

410.00 132.50
Pitti Laminatio 2018-05-16 95.45

-3.1%

118.60 46.50
Pix Transmis 2018-05-26 119.40

-3.16%

199.00 108.00
Plastiblends 2018-05-24 190.70

-3.39%

333.30 186.70
PNB 2018-05-15 74.75

-2.22%

231.60 74.30
PNB Gilts 2018-05-19 33.20

-0.75%

57.95 33.00
PNB Housing Fin 2018-05-03 1271.95

0.15%

1715.30 1006.00
PNC Infratech 2018-05-23 167.35

-1.09%

228.40 130.00
Poddar Housing 2018-05-18 980.50

-3.11%

1635.95 822.00
Poddar Pigments 2018-05-19 286.50

-0.87%

358.85 243.00
Polaris Consult 2018-05-14 470.90

0.57%

476.95 208.00
Polo Queen Indu 2018-05-21 111.00

0%

141.45 29.00
Poly Medicure 2018-05-10 241.95

-1.65%

305.00 190.10
Polylink Polyme 2018-05-16 19.90

-4.78%

32.50 15.05
Polymac Thermo 2018-05-28 32.80

0%

36.00 32.80
Polymechplast 2018-05-24 34.20

-4.6%

43.25 20.40
Polyplex Corp 2018-05-30 471.15

0.69%

601.00 417.80
Polyspin Export 2018-05-29 132.05

-0.68%

146.10 58.65
Polytex India 2018-05-28 4.61

0%

5.19 2.55
Pondy Oxides 2018-05-24 402.20

-0.73%

779.00 370.00
Ponni Sugars(E) 2018-05-25 136.45

-0.4%

210.95 133.00
POONA DAL & OIL 2018-05-22

%

Porwal Auto 2018-05-18 51.35

-1.44%

72.00 30.00
Power Finance 2018-05-25 74.10

-3.45%

158.10 73.80
Power Mech 2018-05-25 983.15

-2.01%

1084.00 514.00
PPAP Automotive 2018-05-21 554.25

1.77%

721.00 302.70
Prabhat Dairy 2018-05-18 175.75

-3.22%

258.00 99.00
Pradeep Metals 2018-05-09 93.00

0%

114.40 57.00
Pradip Overseas 2018-05-29 1.51

1.34%

4.98 1.42
Praj Industries 2018-05-16 96.40

-5.58%

131.50 61.00
Prakash Ind 2018-04-30 174.70

-3.21%

276.00 83.00
Prakash Woollen 2018-05-30 69.00

3.92%

73.00 21.00
Pranavadity Spg 2018-04-30 17.50

-1.69%

29.80 14.00
Prashant India 2018-05-29 1.20

0%

Prataap Snacks 2018-05-16 1335.90

-2.94%

1450.00 1102.00
Pratik Panels 2018-05-30 2.10

0%

2.58 1.61
Pratiksha Chem 2018-05-30 8.99

0%

9.07 3.61
Precision Camsh 2018-05-28 98.05

-0.71%

145.10 95.25
Precision Cont 2018-05-29 0.34

0%

0.40 0.28
Precision Wires 2018-05-30 299.10

0.59%

345.00 126.00
Precot Meridian 2018-05-21 1.00

0%

Preeti Sec 2018-05-18 9.00

0%

12.00 4.67
Prem Somani 2018-05-30 4.85

0%

Premier 2018-05-28 17.35

-2.25%

41.40 17.05
Premier Cap 2018-05-30 279.30

0%

300.00 98.88
Premier Explo 2018-05-23 335.00

-2.45%

539.35 314.10
Premier Polyfil 2018-05-29 36.10

-3.73%

64.70 26.70
Presha Metall 2018-05-21 38.95

0%

72.00 38.95
Pressman Advt 2018-05-29 47.35

4.3%

87.70 42.00
Pressure Sentiv 2018-05-21 8.03

0%

8.05 5.12
Prestige Estate 2018-05-28 280.60

-0.14%

356.10 222.00
Pricol 2018-05-30 81.65

-0.37%

137.65 75.75
Prima Agro 2018-05-30 34.00

-2.86%

42.95 9.14
Prima Ind 2018-05-30 14.70

0%

17.10 4.75
Prima Plastics 2018-05-28 161.15

-2.13%

315.00 144.05
Prime Capital 2018-05-29 5.25

0%

5.50 5.25
Prime Sec 2018-05-29 41.90

0.6%

66.50 31.60
Prime Urban Dev 2018-05-21 16.90

0.3%

38.35 12.15
Prism Cement 2018-05-29 108.80

0%

158.95 100.15
Prism Finance 2018-05-30 19.85

0%

19.85 19.85
Prithvi Exc 2018-05-19 43.35

-3.67%

94.00 28.85
Pritish Nandy 2018-05-25 16.05

0.31%

31.75 14.70
Pro Fin Capital 2018-05-30 263.50

0.9%

265.70 165.20
Progressive Ext 2018-04-28 11.49

0%

11.49 10.75
Progressive Ext 2018-05-29 11.49

0%

11.49 10.75
Promact Plastic 2018-05-30 3.20

-2.14%

5.38 3.20
Provogue 2018-05-11 4.63

-3.14%

11.11 3.80
PSL 2018-05-24 2.85

-5%

6.87 2.71
PSP Projects 2018-05-10 527.05

0.66%

596.00 189.05
PTC India 2018-05-16 80.95

-3.11%

130.20 80.70
PTC India Fin 2018-05-12 20.10

-3.13%

48.20 18.40
PTL Enterprises 2018-05-10 52.30

0.29%

81.60 38.20
Pudumjee Ind 2018-05-26 12.81

0%

17.48 10.00
Pudumjee Paper 2018-05-26 28.15

-4.25%

34.20 22.55
Punctual Trad 2018-05-30 0.00

0%

Punit Comm 2018-05-30 17.90

0%

17.55 17.55
Punj Alkalies 2018-05-28 41.55

-3.71%

48.65 15.00
Punj Comm 2018-05-24 36.85

0%

56.00 32.20
Punjab & Sind 2018-05-16 31.65

-3.51%

61.00 28.75
Punjab Chemical 2018-05-29 507.35

-0.78%

574.70 262.00
Puravankara 2018-05-30 132.75

-1.45%

182.00 57.50
Puravankara 2018-05-11 132.75

-1.45%

182.00 57.50
Pure Giftcarat 2018-05-14 20.15

-9.84%

23.00 8.32
Purohit Constr 2018-05-30 7.54

-4.92%

9.36 4.75
Pushpsons Ind 2018-05-26 0.00

0%

PVR 2018-05-04 1371.00

-2.68%

1603.85 1145.00
PVV Infra 2018-05-30 18.25

-3.18%

37.95 10.68
Quadrant Tele 2018-05-29 0.70

-1.41%

3.27 0.63
Quantum Build 2018-05-26 0.88

0%

1.86 0.78
Quasar India 2018-05-29 51.25

0%

480.00 51.25
Quess Corp 2018-05-17 1160.00

-1.6%

1253.20 750.00
Quick Heal Tech 2018-05-10 303.60

-3.08%

403.50 172.75
R M Drip & Spri 2018-04-30

%

R Systems Intl 2018-05-04 33.80

-1.74%

52.60 32.75
R.J. Shah 2018-05-25 287.70

0%

287.70 287.70
Raaj Medisafe 2018-05-29 9.07

0%

9.07 6.18
Radhagobind Com 2018-05-30 13.69

0%

14.44 10.80
Radhe Developer 2018-05-25 16.00

-1.54%

43.10 13.05
Radhey Trade 2018-05-25 15.50

0%

16.00 10.75
Radico Khaitan 2018-05-03 404.80

-6.92%

452.00 113.20
Radix Ind 2018-05-24 62.00

-0.8%

72.95 58.00
Raghunath Inves 2018-05-30 3.42

0%

5.35 3.26
Raghuvir Synth 2018-05-28 199.60

0.05%

210.10 72.00
Rahul Merchand 2018-05-29 9.27

0%

10.25 9.27
Rain Industries 2018-05-11 241.35

-3.48%

475.50 91.80
Rainbow Denim 2018-05-29 3.52

-4.86%

13.50 3.52
Raj Packaging 2018-05-25 31.00

4.91%

64.90 28.05
Raj Television 2018-05-28 52.10

0.19%

74.30 50.05
Raja Bahadur 2018-05-17 1210.20

0.02%

1813.00 810.00
Rajapalayam 2018-05-29 1113.05

-4.29%

1583.00 905.05
Rajasthan Petro 2018-05-28 5.20

0%

5.20 1.25
Rajesh Exports 2018-05-30 631.70

0.02%

872.30 613.50
Rajkamal Synthe 2018-05-29 15.10

-3.51%

19.50 9.98
Rajkumar Forge 2018-05-26 39.25

0%

65.55 35.15
Rajratan Global 2018-05-10 568.95

0.25%

749.00 467.00
Rajshree Sugars 2018-05-14 28.45

1.43%

74.80 25.75
Rallis India 2018-04-26 209.65

-1.18%

289.40 205.00
Ram Informatics 2018-05-28 46.00

-1.81%

63.70 31.65
Rama Petrochem 2018-05-29 4.93

4.89%

5.00 3.36
Rama Phosphates 2018-05-26 80.60

-0.92%

138.00 71.10
Rama Pulp 2018-05-30 53.90

0.84%

65.35 19.95
Rama Vision 2018-05-28 25.85

0%

25.85 7.67
Ramchandra Leas 2018-05-22 0.32

0%

0.83 0.19
Ramco Cements 2018-05-23 841.05

0.39%

878.95 649.00
Ramco System 2018-05-23 437.30

-2.45%

572.90 313.15
Ramcoind 2018-05-24 231.85

-4.76%

326.10 215.00
RamkrishnaForge 2018-05-25 770.45

-2.3%

891.00 428.00
Rammaica 2018-05-24 19.75

0%

24.75 10.88
Rana Sugars 2018-05-30 4.39

0.46%

10.08 4.05
Rane Brake 2018-04-13 909.25

-1.43%

1447.00 875.00
Rane Engine 2018-05-02 451.00

-2.17%

742.90 450.00
Rane Holdings 2018-05-07 2434.60

1.29%

2799.00 1012.00
Rane Madras 2018-04-30 773.05

-3.57%

1050.00 425.00
Rapicut Carbide 2018-05-26 67.10

-0.22%

95.75 56.00
Ras Resorts 2018-05-12 29.35

-4.86%

51.00 26.10
Rasoi 2018-05-22 35261.00

-0.82%

49600.20 25222.00
Rathi Steel 2018-05-16 2.00

-4.76%

3.67 1.38
Ratnabhumi Deve 2018-05-23 44.10

0%

64.90 32.10
Ratnamani Metal 2018-05-22 999.90

1.98%

1217.00 697.00
Rattan Infra 2018-05-18 5.25

3.35%

11.84 3.51
Rattan Power 2018-05-18 4.52

-0.88%

9.49 4.47
Raunaq Auto 2018-05-21 57.15

-1.64%

88.50 38.20
Raunaq EPC Int 2018-05-25 128.45

-4%

219.95 117.00
Ravalgaon Sugar 2018-05-15 2010.00

0%

4884.00 1873.00
Ravi Leela Gran 2018-05-24 19.75

0%

43.95 19.75
Raymed Labs 2018-05-19 2.17

0%

2.85 2.17
Raymond 2018-04-24 1044.90

-2.07%

1151.70 598.10
RBL Bank 2018-04-27 509.10

-0.76%

566.80 443.00
RCI Industries 2018-05-07 129.50

0.19%

254.90 124.95
Real Touch Fin 2018-05-30 30.00

0%

31.50 20.50
REC 2018-05-28 112.20

-3.11%

222.50 111.55
Redex Protech 2018-05-28 6.46

-5%

10.00 5.50
Redington 2018-05-21 129.90

-1.74%

210.05 121.55
Refex Ind 2018-05-25 14.10

-4.08%

30.90 12.51
Refnol Resin 2018-05-10 29.70

3.48%

59.00 26.50
Regaliaa Realty 2018-05-07 10.90

0%

11.00 10.90
Regency Trust 2018-05-25 3.95

0%

4.19 1.99
Rel Capital 2018-04-26 380.90

-2.89%

877.80 364.10
Rel Ind Infra 2018-04-12 415.85

-1.46%

684.00 392.00
Relaxo Footwear 2018-05-11 693.45

-2.17%

751.00 446.75
Reliable Data S 2018-05-08

%

Reliance 2018-04-27 933.40

-1.24%

1010.70 647.50
Reliance Chemo 2018-05-17 88.40

-1.83%

154.50 65.00
Reliance Comm 2018-05-30 15.35

-7.25%

41.77 9.60
Reliance Home F 2018-04-24 55.20

-2.82%

109.90 53.00
Reliance Infra 2018-04-23 392.30

-1.12%

589.80 375.25
Reliance Naval 2018-04-23 15.40

-8.88%

72.60 12.20
Reliance Nippon 2018-04-25 240.30

1.37%

334.45 233.00
Reliance Power 2018-04-19 33.80

-5.06%

65.20 32.45
Relic Life Scie 2018-05-30 12.10

0%

15.22 12.10
Remi Edelstahl 2018-05-30 30.00

-3.23%

46.50 28.75
Remi Elektrotec 2018-05-30 10.97

0%

13.20 13.20
Remi Process 2018-05-30 2.99

-73.93%

Remi Sales 2018-05-30 14.70

5%