Moneycontrol

You are Here : Moneycontrol Markets Earnings Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2018-05-24 41.75

-6.7%

68.00 33.25
21st Cen Mgt 2018-05-17 40.50

1.89%

47.40 20.15
3i Infotech 2018-04-23 5.00

-2.72%

9.27 3.60
3M India 2018-05-30 19941.50

-0.73%

22563.95 12870.30
5paisa Capita 2018-04-17 373.90

2.95%

529.50 241.00
63 Moons Tech 2018-05-21 79.85

4.58%

166.00 53.80
7Seas Tech 2018-05-30 9.20

-1.92%

13.14 6.70
A F Ent 2018-05-30 1.81

0%

7.48 1.90
A Infra. 2018-05-29 21.95

1.86%

37.34 8.00
A K Spintex 2018-05-30 37.80

5%

84.35 31.15
A.K.Capital Ser 2018-05-26 395.00

2.23%

665.00 351.00
A2Z Infra Eng 2018-05-29 23.40

6.85%

48.60 18.50
Aagam Capital 2018-05-29 46.50

0%

192.00 30.45
Aamcol Tools 2018-05-18 58.25

0%

61.30 31.95
Aarey Drugs 2018-05-30 51.70

8.27%

143.95 44.05
Aarti Drugs 2018-05-16 535.00

0.92%

784.80 456.25
Aarti Ind 2018-05-11 1252.75

-0.84%

1358.95 810.00
AARV Infratel 2018-05-30 2.25

0%

3.05 0.90
Aarvee Denim 2018-05-24 38.65

-2.77%

70.00 26.55
Aarvi Encon 2018-05-19

%

Aashee Infotech 2018-05-28 2.55

0%

2.60 2.48
Aaswa Trading 2018-05-29 15.43

4.97%

Aayush Food 2018-05-25 47.70

0%

85.90 39.15
AB Capital 2018-05-08 143.00

0.78%

264.00 140.80
AB Money 2018-04-26 62.15

1.14%

164.45 50.00
Aban Offshore 2018-05-30 153.70

-0.16%

280.40 152.20
ABans Enterpris 2018-05-21 6.44

4.89%

6.44 5.32
ABB India 2018-05-08 1165.00

-0.2%

1744.40 1156.60
Abbott India 2018-05-14 6635.55

-0.37%

7353.45 3996.00
ABC Gas 2018-05-30 24.95

0%

27.05 22.00
ABC India 2018-05-26 90.00

-2.12%

177.00 85.45
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%

7.49 1.29
Abhishek Finle 2018-05-17 7.70

0%

10.34 6.25
Abhishek Infra 2018-05-29 3.25

0%

9.98 2.35
ABM Knowledg 2018-05-30 88.25

-3.97%

159.50 77.50
ACC 2018-04-18 1323.00

-0.71%

1869.00 1291.95
Accel Frontline 2018-05-09 51.45

1.88%

73.60 28.80
Accelya Kale 2018-04-26 1186.45

-0.42%

1633.30 1180.00
ACE Edutrend 2018-05-29 1.35

0%

2.45 1.35
ACE Integrated 2018-05-23

%

Ace Men Engg Wo 2018-05-25 21.50

0%

28.40 17.20
ACI Infocom 2018-05-29 2.75

-4.84%

12.20 2.75
Acknit Industri 2018-05-30 90.70

2.72%

163.95 87.10
Acme Resources 2018-05-26 16.85

2.74%

38.25 9.60
Acrow India 2018-05-04 109.55

-3.05%

182.90 109.10
Acrysil India 2018-05-29 509.30

-0.88%

665.00 440.00
Action Const 2018-05-21 171.00

2.55%

204.20 57.35
Action Financia 2018-05-28 8.50

0%

12.15 6.68
Active Clothing 2018-05-30 40.30

0.75%

66.40 36.05
Ad Manum Fin 2018-05-30 29.95

0%

46.80 23.00
Adani Enterpris 2018-05-10 124.30

4.32%

223.35 105.10
Adani Ports 2018-05-03 379.90

2.34%

451.55 325.70
Adani Power 2018-05-03 20.05

6.37%

47.75 18.60
Adani Trans 2018-05-10 129.10

3.69%

252.00 101.10
Adarsh Mercant 2018-05-29 5.36

0%

5.65 4.67
ADC India Comm 2018-05-23 193.05

-1%

278.00 182.00
Addi Industries 2018-05-28 10.90

4.81%

11.50 6.88
ADF Foods 2018-05-29 258.10

1.14%

347.50 187.00
Adharshila Cap 2018-05-14 12.50

0%

12.50 10.00
Adhunik Ind 2018-05-28 60.50

-4.95%

121.70 36.05
Adhunik Metalik 2018-05-29 3.39

4.95%

7.28 3.10
Adi Rasayan 2018-05-28 47.00

0%

51.00 39.35
Adinath Exim 2018-05-04 21.10

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 2018-05-11 145.05

-0.68%

188.60 132.20
Aditya Consumer 2018-05-22 127.00

7.99%

237.00 37.00
Aditya Ispat 2018-05-30 5.67

5%

8.68 4.50
Aditya Spinners 2018-05-28 6.01

-4.45%

11.42 5.98
Aditya Vision 2018-05-22 78.00

0%

140.50 19.50
Ador Fontech 2018-05-29 103.00

-3.29%

144.00 85.50
Ador Multi 2018-05-30 39.30

0%

42.75 18.00
Ador Welding 2018-05-30 345.00

1.91%

658.85 302.00
ADS Diagnostic 2018-05-29 11.34

0%

10.80 10.80
Advance Meter 2018-05-29 22.15

0%

42.00 20.45
Advance Power 2018-05-30 2.80

0%

3.78 1.60
Advanced Enzyme 2018-05-19 219.20

-0.72%

424.50 207.00
Advanced Micron 2018-04-30 7.70

0%

8.19 4.75
Advani Hotels 2018-05-17 56.80

4.22%

88.00 50.00
Advik Industrie 2018-05-25 3.96

-4.81%

5.00 2.80
Advik Labors 2018-05-30 3.86

-2.28%

7.37 3.60
Advitiya Trade 2018-05-25 23.40

0%

31.50 15.01
Aegis Logistics 2018-05-30 272.65

0.83%

300.00 170.10
Aftek 2018-05-30 1.63

0%

7.88 1.55
Agarwal Ind 2018-05-30 250.00

1.85%

769.95 235.00
AGC Networks 2018-05-29 109.70

-0.23%

170.70 98.00
AGI Infra 2018-05-25 109.80

4.97%

214.95 99.50
Agio Paper 2018-05-25 3.15

0%

8.40 2.66
Agri-Tech 2018-05-30 118.05

0.04%

184.00 39.00
Agrimony Comm 2018-05-30 3.00

0%

6.05 3.00
Agro Tech Foods 2018-04-25 678.10

0.65%

820.00 480.05
Ahluwalia 2018-05-30 387.00

0.49%

445.00 236.00
Ahmedabad St 2018-05-29 28.30

0%

31.55 16.60
AI Champdany 2018-05-28 28.95

1.58%

41.50 21.60
AIA Engineering 2018-05-16 1565.75

0.63%

1702.00 1276.00
Aimco Pesticide 2018-05-25 141.70

-1.01%

271.00 80.65
Airan 2018-05-29

%

Aishwarya Tele 2018-05-30 4.72

3.51%

12.80 3.43
Ajanta Pharma 2018-05-02 998.00

2.23%

1655.90 963.35
Ajanta Soya 2018-05-30 39.20

0.51%

81.00 32.65
Ajcon Global 2018-05-30 35.05

0%

42.00 15.75
Ajmera Realty 2018-05-24 248.90

3.41%

365.65 175.00
Ajwa Fun World 2018-05-30 25.15

0%

27.25 16.30
Akar Auto Indus 2018-05-30 49.35

-2.76%

86.50 31.55
Akashdeep Metal 2018-05-30 32.60

0%

42.40 29.15
Akme Star 2018-05-28 90.90

4.72%

132.00 46.80
Aksh Optifibre 2018-05-30 33.05

1.23%

46.55 16.90
AksharChem 2018-05-30 571.10

0.54%

920.00 560.35
Akzo Nobel 2018-05-10 1909.05

0.61%

1999.00 1688.00
Alacrity Sec 2018-05-30 7.40

0%

11.00 5.00
Albert David 2018-05-29 363.50

1.34%

497.00 276.00
Alchemist 2018-05-21 6.25

-3.85%

19.70 6.18
Alchemist Corp 2018-05-30 7.84

0%

9.20 4.97
Alchemist Real 2018-05-21 1.60

0%

3.69 1.60
Alembic 2018-05-17 47.40

-3.27%

72.00 33.85
Alembic Pharma 2018-05-16 425.05

0.97%

588.00 412.40
Alexander Stamp 2018-05-29 17.40

4.5%

53.75 13.45
Alfa ICA 2018-05-26 49.55

0%

85.00 47.20
Alfa Transforme 2018-05-29 39.60

0%

49.50 21.50
Alfavision Sec 2018-05-30 36.90

-4.9%

64.00 36.90
Alfred Herbert 2018-05-30 899.00

4.78%

1598.00 591.05
Alicon Castallo 2018-04-30 625.50

2.8%

763.00 470.00
Alka Diamond 2018-04-23 9.25

0%

13.15 8.89
Alkali Metals 2018-05-12 77.55

4.73%

106.00 52.00
Alkyl Amines 2018-05-18 684.00

4.65%

790.00 362.00
Allahabad Bank 2018-05-11 40.65

1.25%

89.15 37.40
Allcargo 2018-05-22 122.60

1.91%

228.80 116.15
Allied Digital 2018-05-28 17.50

7.03%

29.05 16.05
ALLSEC Tech 2018-05-24 313.80

-13.53%

531.10 300.05
Almondz Global 2018-05-25 32.00

3.23%

40.10 14.65
Alna Trading 2018-05-30 28.95

0%

Alora Trading 2018-05-30 1.75

-1.69%

35.90 1.75
Alpa Labs 2018-05-26 33.25

1.84%

56.60 27.75
Alpha Hi-Tech 2018-05-28 0.87

0%

4.56 0.71
Alphageo 2018-05-18 727.00

0.69%

1101.00 707.00
Alpine Hsg 2018-05-29 25.10

-7.21%

47.80 21.75
Alps Industries 2018-05-30 2.00

-2.91%

7.28 1.96
Alps Motor Fin 2018-05-26 6.92

0%

28.90 6.92
Alstone Text 2018-05-24 10.00

0%

10.00 10.00
Alufluoride 2018-05-17 104.00

-0.57%

150.80 46.00
Amal 2018-04-20 129.35

0.54%

226.00 104.00
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 2018-05-18 788.40

1.52%

901.90 665.45
Amardeep 2018-05-18 0.86

0%

0.90 0.86
Amarnath Sec 2018-05-14 39.00

0%

44.60 18.55
Amaze Entertech 2018-05-29 67.60

0%

67.60 38.05
Amba Enterprise 2018-05-28 21.75

-3.55%

165.00 19.15
Ambalal Sarabha 2018-05-25 12.09

4.95%

15.35 7.01
Amber Enterpris 2018-05-25 1095.35

-0.19%

1249.90 859.00
Ambica Agar 2018-04-18 4.00

0%

9.99 3.70
Ambica Agar 2018-05-11 4.00

0%

9.99 3.70
Ambica Agar 2018-05-30 4.00

0%

9.99 3.70
Ambika Cotton 2018-05-25 1338.00

-0.35%

1857.00 1215.05
Ambition Mica 2018-05-29 41.70

-0.48%

70.00 36.00
Ambuja Cements 2018-05-04 211.90

-0.19%

291.30 204.35
Amco India 2018-05-30 34.50

-6.12%

59.30 23.20
AMD Industries 2018-05-25 28.20

0.71%

59.10 24.50
Amforge 2018-05-29 3.06

0%

6.00 2.74
Amines Plast 2018-05-30 60.40

2.55%

109.90 32.55
Amit Intern 2018-05-29 4.40

-0.45%

7.41 2.16
Amit Securities 2018-05-30 4.75

0%

5.12 4.65
Amit Spinning 2018-05-25 0.69

0%

1.42 0.69
AMJ Land 2018-05-26 28.00

14.99%

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 4.44

0%

7.79 4.07
Amraworld 2018-05-18 0.27

0%

0.35 0.24
Amrit Corp 2018-05-23 1567.10

5%

1900.00 582.65
Amrutanjan Heal 2018-05-24 273.50

-3.8%

373.98 267.40
Anand Projects 2018-05-30 18.30

1.95%

Anandam Rubber 2018-05-05

%

Anant Raj 2018-05-30 43.75

7.23%

84.95 39.10
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 36.15

1.4%

73.45 32.55
Andhra Cement 2018-05-30 10.00

-1.19%

16.02 8.37
Andhra Petro 2018-05-24 51.85

5.6%

77.90 22.90
Andhra Sugar 2018-05-30 392.90

3.78%

714.35 279.00
Andrew Yule 2018-05-30 24.95

1.42%

46.85 23.25
ANG Industries 2018-05-25 2.76

0.73%

9.70 2.45
Angel Fibers 2018-05-29 33.30

-1.04%

44.00 27.00
ANI Integrated 2018-05-24

%

Anik Industries 2018-05-30 33.00

0%

82.35 23.70
Anjani Cement 2018-05-25 184.60

3.27%

294.00 167.50
Anjani Finance 2018-05-29 3.34

0%

7.50 3.34
Anjani Foods 2018-05-30 24.80

0%

29.60 18.00
Anjani Synth 2018-05-30 25.90

-0.38%

43.80 20.05
Anka Ind 2018-05-30 18.70

0%

19.50 14.80
Ankush Finstock 2018-05-30 7.75

0%

13.90 5.89
ANS Industries 2018-05-29 23.60

0%

34.00 21.45
Ansal Buildwell 2018-05-30 78.90

0.45%

109.75 60.30
Ansal Housing 2018-05-29 16.10

2.55%

35.10 15.35
Ansal Propertie 2018-05-30 16.15

2.22%

36.20 15.35
Anshuni Com 2018-05-30 3.99

0%

3.99 3.99
Anshus Clothing 2018-05-30 1.45

0%

2.38 1.12
Antarctica 2018-05-28

%

Anubhav Industr 2018-05-28 5.10

0%

11.25 3.62
Anuh Pharma 2018-05-25 160.00

0.09%

198.00 151.00
Anukaran Commer 2018-05-30 0.28

0%

20.50 0.28
Ap Tanneries 2018-05-22 6.70

0%

Apar Ind 2018-05-30 729.95

2.77%

909.00 684.05
Apcotex Ind 2018-05-03 534.60

-0.07%

603.00 365.35
Apex Frozen 2018-05-28 588.70

0.64%

941.40 195.00
Apex Home Finan 2018-05-25 39.80

1.32%

39.80 10.00
Apis India 2018-05-30 17.70

0%

50.00 50.00
APL Apollo 2018-05-25 1888.00

-0.31%

2587.00 1285.10
Aplab 2018-05-29 20.50

0%

29.30 19.10
Aplaya Creation 2018-05-29 1.15

-1.71%

11.43 1.15
APM Industries 2018-05-08 50.70

-0.98%

84.40 49.00
Apollo Finvest 2018-05-29 25.05

4.81%

32.10 11.13
Apollo Hospital 2018-05-30 993.00

2.68%

1356.75 947.75
Apollo Micro Sy 2018-05-29 198.75

7.37%

431.40 184.10
Apollo Pipes 2018-05-23 584.20

-0.81%

724.80 268.85
Apollo Sindoori 2018-05-28

%

Apollo Tyres 2018-05-10 279.15

2.44%

307.15 223.10
Apoorva Leasing 2018-05-30 3.25

0%

5.00 3.07
Apple Finance 2018-05-30 1.95

-4.88%

5.16 1.95
Apt Packagings 2018-05-30 19.74

5%

Apte Amalgam 2018-05-30 109.00

0.05%

109.00 69.35
Aqua Pumps 2018-05-28 14.70

0%

29.20 9.10
Aravali Sec 2018-05-29 3.60

0%

3.70 1.26
ARC Finance 2018-05-24 3.80

0%

23.50 2.63
Arcee Ind 2018-05-30 1.50

0%

2.57 1.50
Archana Soft 2018-05-28 2.50

0%

4.70 1.84
Archidply Ind 2018-05-30 81.20

-2.7%

130.80 72.30
Archies 2018-05-23 32.30

-2.12%

55.25 26.85
Arcotech 2018-05-29 23.00

-0.65%

123.45 22.05
Arcuttipore Tea 2018-05-29 0.99

0%

3.90 0.91
Arex Industries 2018-05-29 84.00

0%

120.00 73.00
Arfin India 2018-05-18 370.00

0%

597.00 153.32
Aries Agro 2018-05-23 154.55

-5.3%

290.15 128.55
Arihant Avenues 2018-05-30 5.11

0%

7.85 5.11
Arihant Capital 2018-05-28 98.00

-1.56%

204.50 56.35
Arihant Found 2018-05-30 40.00

1.27%

61.90 36.55
Arihant Super 2018-05-23 121.00

-0.86%

211.00 110.00
Arihant Tournes 2018-05-10 21.40

-4.89%

Arihants Sec 2018-05-19 7.95

4.88%

8.00 7.22
Aris Int 2018-05-28

%

Arman Financial 2018-05-25 393.80

3.63%

449.70 175.00
Arman Holdings 2018-05-30 110.00

0%

181.00 84.25
Arnav Corp 2018-05-30 0.19

0%

1.14 0.19
Aro Granite 2018-04-21 60.70

0.75%

98.40 54.10
Arrow Greentech 2018-05-29 300.40

2.04%

715.00 250.00
Arrow Textiles 2018-05-18 32.50

4.33%

58.40 30.00
Arshiya 2018-05-24 61.60

0.16%

119.95 57.15
Artech Power 2018-05-30 4.10

-2.15%

16.35 3.23
Artefact 2018-05-30 41.25

0%

57.40 24.30
Artemis Global 2018-05-09 94.10

0.53%

159.15 92.30
Artson Engg 2018-04-26 61.85

0%

134.95 45.15
Arunjyoti Enter 2018-05-30 7.50

0%

13.95 5.53
Arvind 2018-05-09 391.75

2.38%

477.85 353.80
Arvind Smart 2018-05-01 174.55

3.1%

222.40 113.05
Asahi Fibres 2018-05-25 3.15

0%

3.15 2.94
Asahi India 2018-05-25 340.95

-0.01%

438.55 236.75
Asahi Songwon 2018-05-29 295.25

-1.34%

423.80 272.00
Ashapura Intima 2018-05-29 494.55

0.97%

568.95 382.20
Ashapura Mine 2018-05-28 58.20

0.17%

119.75 47.05
Ashari Agencies 2018-05-29 89.45

1.25%

96.45 12.50
Ashiana Agro 2018-05-21 2.55

0%

2.83 2.31
Ashiana Housing 2018-05-29 152.55

1.56%

219.90 147.00
Ashiana Ispat 2018-05-30 25.05

-4.21%

40.00 17.80
Ashika Credit 2018-05-28 28.80

0%

35.05 25.35
Ashima 2018-05-19 24.50

-0.61%

38.30 18.60
Ashirwad Steel 2018-05-29 13.60

0%

20.94 9.85
AshirwadCapital 2018-05-25 2.84

0.71%

5.80 2.25
Ashish Polyplas 2018-05-24 15.90

0%

16.55 11.24
Ashnoor Text 2018-05-29 22.50

0%

28.10 15.95
Ashok Alco-Chem 2018-05-24 91.00

-5.7%

131.45 75.00
Ashok Leyland 2018-05-18 145.15

0.48%

167.50 87.35
Ashoka Buildcon 2018-05-29 260.00

1.72%

294.95 171.65
Ashoka Metcast 2018-05-30 6.09

5%

11.95 5.80
Ashutosh Paper 2018-05-28 1.36

-4.23%

5.59 1.35
Asia Capital 2018-05-09 15.80

0%

15.80 14.45
Asia Pack 2018-05-30 18.05

0%

29.20 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 2018-05-18 431.10

0.14%

617.00 335.00
Asian Hotel (E) 2018-05-09 292.60

0.5%

454.00 251.75
Asian Hotel (W) 2018-05-30 278.00

-0.89%

419.40 145.05
Asian Hotels 2018-05-28 273.15

0%

331.00 110.05
Asian Paints 2018-05-10 1289.65

-0.04%

1328.90 1082.00
Asian Star 2018-05-24 909.10

3.13%

1614.20 589.00
Asian Tea Expo 2018-05-30 11.70

-3.94%

20.35 11.60
Asian Vegpro 2018-05-21 1.00

0%

Asit C Mehta 2018-05-29 52.45

0%

85.25 28.95
ASL Industries 2018-05-30

%

ASM Tech 2018-05-24 116.65

-13.59%

187.90 100.00
Aspinwall 2018-05-28

%

Aspira Pathlab 2018-05-29 17.82

0%

17.82 10.00
Assoc Alcohol 2018-05-28 411.50

1.68%

419.95 115.00
Assoc Stone 2018-05-26 28.75

0.17%

48.00 26.10
Astec Life 2018-05-02 689.50

0.31%

770.00 475.00
Aster DM Health 2018-05-21 180.55

0.42%

193.30 140.10
Astra Microwave 2018-05-28 95.10

1.98%

149.40 75.50
Astral Poly Tec 2018-05-23 951.15

-1.06%

996.45 534.40
AstraZeneca 2018-05-21 1194.55

0.93%

1278.00 882.55
Astron Paper & 2018-05-04 113.30

0.89%

176.60 105.00
Asutosh Ent 2018-05-26 0.00

0%

Asya Infosoft 2018-05-30 42.00

-2.33%

59.95 35.10
Atharv Ent 2018-05-29 7.69

2.95%

28.20 6.30
Athena Global 2018-05-30 17.90

4.99%

29.10 12.75
Atishay 2018-05-25 80.70

-4.95%

150.00 64.35
Atlanta 2018-05-29 63.25

0.72%

131.90 61.15
Atlanta Devcon 2018-05-30 0.95

0%

1.50 0.86
Atlanta Infra 2018-05-30 7.98

0%

15.19 3.98
Atlas Cycles 2018-05-23 137.45

1.07%

248.00 132.00
Atlas Jewellery 2018-05-24 67.15

-4.07%

92.00 46.10
ATN Int 2018-05-25 0.19

0%

0.31 0.19
Atul 2018-04-27 2774.95

0.74%

3090.00 1958.25
Atul Auto 2018-05-19 436.00

3.2%

511.90 346.00
ATV Projects 2018-05-21 8.96

-3.14%

14.30 6.00
AU Small Financ 2018-04-26 696.90

0.23%

746.95 496.40
Aurangabad Dist 2018-05-25

%

Auro Labs 2018-05-29 85.60

-1.55%

112.85 39.05
Aurobindo Pharm 2018-05-28 594.00

1.73%

808.95 504.00
Aurum Soft 2018-05-30 2.22

3.74%

2.78 1.19
Ausom Enterp 2018-05-29 68.45

1.26%

113.40 21.00
Austin Eng 2018-05-28 70.80

2.02%

148.40 51.00
Authum Invest 2018-05-14 29.90

-5.23%

86.55 20.50
Auto Corp Goa 2018-04-27 879.00

1.07%

1670.00 641.00
Auto Pins(I) 2018-05-30 28.05

0%

Auto Stampings 2018-04-26 69.65

-4.06%

119.50 63.90
Autoline Ind 2018-05-30 74.25

-1%

127.00 50.50
Autolite India 2018-05-30 64.35

-1.76%

110.60 54.30
Automotive Axle 2018-05-08 1345.00

-1.76%

1826.40 704.00
Autoriders Fin 2018-05-29 0.51

0%

1.30 0.51
Autoriders Intl 2018-05-30 40.15

4.97%

Avadh Sugar 2018-05-14 357.95

0.6%

1315.00 298.05
Avance Tech 2018-05-29 0.75

-1.32%

2.78 0.75
Avantel 2018-05-28 495.55

-1.39%

635.50 200.25
Avanti Feeds 2018-05-26 1951.00

1.18%

3000.00 1288.80
Avenue Supermar 2018-05-05 1497.45

6.64%

1534.00 706.00
AVI Photochem 2018-05-30 31.50

0%

31.50 17.45
Aviva Ind 2018-05-28 12.93

0%

19.10 12.93
Avon Life 2018-05-30 12.18

4.55%

20.37 4.04
Avon Mercantile 2018-05-30 0.00

0%

Avonmore Cap 2018-05-30 28.90

5.28%

51.10 9.69
AVT Natural 2018-05-29 34.45

1.77%

62.15 33.30
Axel Polymers 2018-05-25 20.25

3.32%

29.25 8.61
Axis Bank 2018-04-26 538.45

0.75%

627.50 447.80
Axis Bank 2018-05-16 538.45

0.75%

627.50 447.80
AXISCADES Engg 2018-05-30 144.25

-3.06%

228.00 107.50
Axon Finance 2018-04-28 2.68

0%

2.80 1.05
Axon Finance 2018-05-05 2.68

0%

2.80 1.05
Axtel Ind 2018-05-22 77.00

1.92%

140.40 63.50
Ayepee Lamitube 2018-05-30 0.00

0%

AYM Syntex 2018-05-21 58.80

1.38%

84.00 52.55
B and A 2018-05-21 233.25

-4.41%

374.00 192.30
B C Power Contr 2018-05-30 180.55

0.5%

196.00 22.05
B J Duplex 2018-05-30 5.25

-1.87%

B P Capital 2018-05-28 6.56

-4.93%

15.00 6.56
B&A Packaging 2018-05-19 3.00

0%

3.15 3.00
B2B Software 2018-05-28 15.10

0%

16.75 6.86
Baba Arts 2018-04-26 3.00

0.67%

4.00 1.89
Bacil Pharma 2018-05-28 3.34

0%

6.90 3.33
Bafna Pharma 2018-05-28 23.50

0%

32.40 20.00
BAG Films 2018-05-28 5.03

-0.98%

9.10 3.97
Bagadia Colour 2018-05-25 13.50

0%

13.99 6.70
Baid Leasing 2018-05-29 148.45

1.89%

247.90 85.70
Bajaj Auto 2018-05-18 2759.85

0.85%

3472.60 2695.00
Bajaj Corp 2018-04-25 453.95

-0.34%

525.00 342.50
Bajaj Electric 2018-05-23 567.15

0.71%

706.35 294.50
Bajaj Finance 2018-05-17 2114.35

1.04%

2176.70 1229.45
Bajaj Finserv 2018-05-17 6061.20

3.9%

6085.00 3796.35
Bajaj Global 2018-05-28 0.00

0%

Bajaj Healthcar 2018-05-29 419.00

0.36%

Bajaj Hind 2018-05-26 7.04

-0.98%

18.80 6.57
Bajaj Holdings 2018-05-18 2787.55

0.36%

3035.75 2037.10
Bajaj Steel 2018-05-29 183.50

-0.81%

257.80 117.50
Bajrang Finance 2018-05-29 11.97

-0.25%

Bakelite Hylam 2018-05-18 15.17

4.98%

15.17 1.15
Bal Pharma 2018-05-29 82.95

17.49%

128.00 69.55
Balaji Amines 2018-05-14 614.60

4.51%

781.00 271.10
Balaji Galvanis 2018-05-30 0.00

0%

Balaji Telefilm 2018-05-19 128.25

-0.77%

203.00 106.75
Balasore Alloys 2018-05-28 44.20

-1.01%

99.90 42.30
Balkrishna 2018-05-16 71.45

-0.76%

124.20 67.15
Balkrishna Ind 2018-05-17 1089.30

0.26%

1351.20 712.68
Ballarpur Ind 2018-05-22 11.04

1.1%

21.35 10.41
Balmer Invest 2018-05-21 407.15

-0.88%

496.95 365.00
Balmer Lawrie 2018-05-29 210.40

1.2%

302.00 202.85
Balrampur Chini 2018-05-19 70.25

0.79%

182.50 58.80
Balurghat Tech 2018-05-30 5.21

4.62%

7.90 2.77
Bambino Agro 2018-05-30 237.40

1.95%

356.20 166.70
BAMPSL Sec 2018-05-28 1.85

0%

3.13 1.32
Banaras Beads 2018-05-31 55.00

2.8%

108.00 50.00
Banas Finance 2018-04-30 3.75

0%

8.80 0.48
Banco Products 2018-05-30 214.75

1.68%

276.25 198.40
Bandhan Bank 2018-04-27 482.75

0.93%

540.00 375.00
Bang Overseas 2018-05-30 42.05

1.2%

48.95 23.10
Bangalore Fort 2018-05-25 18.00

0%

19.80 8.49
Bank of Baroda 2018-05-25 141.20

1.8%

206.60 125.50
Bank of India 2018-05-28 103.00

3.15%

216.70 91.35
Bank of Mah 2018-05-04 13.24

1.69%

31.60 12.60
Bannari A Spg 2018-05-25 223.00

-5.51%

406.70 215.05
Bannari A Spg 2018-05-30 223.00

-5.51%

406.70 215.05
Bannariamman 2018-05-25 1579.40

1.45%

2625.00 1530.00
Bansal Multifle 2018-05-25

%

Bansal Roofing 2018-05-18 38.00

-5%

80.13 36.80
Bansisons Tea 2018-05-19 1.05

-22.22%

Barak Vally Cem 2018-05-30 23.40

3.77%

36.65 20.90
Baroda Rayon 2018-05-30 2.95

11.32%

Baron Infotech 2018-05-30 0.22

0%

0.35 0.22
Bartronics 2018-05-25 11.55

5%

19.25 9.45
Basant Agro Tec 2018-05-29 6.25

-0.32%

11.88 6.00
BASF 2018-05-04 1998.05

1.19%

2430.00 1286.50
Bata India 2018-05-22 763.00

1.75%

833.00 510.50
Batliboi 2018-05-22 22.15

4.98%

54.75 21.00
Bayer CropScien 2018-05-23 4524.85

-0.15%

5050.00 3685.00
BCC Fuba 2018-05-28 15.00

0%

21.70 10.25
BCL Enterprises 2018-05-30 9.15

0%

14.50 5.65
BCL Limited 2018-05-30 125.05

2.5%

195.70 66.15
BDH Industries 2018-05-29 68.50

-1.3%

88.00 62.10
Beardsell 2018-05-28 45.20

0%

77.65 41.00
Bedmutha Ind 2018-05-29 17.45

-0.57%

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

0%

11.79 11.21
Beekay Niryat 2018-05-25 12.62

0%

17.70 10.68
Beekay Steel 2018-05-30 301.40

0.47%

555.55 125.00
Beeyu Overseas 2018-05-29 0.38

0%

0.59 0.28
Bella Casa 2018-05-29 180.00

5.76%

269.90 115.00
Bemco Hydraulic 2018-05-22 162.60

0%

210.00 136.80
BEML 2018-05-25 951.45

1.92%

1947.45 910.00
Benara Bearings 2018-05-29 59.25

-1.9%

68.50 58.00
Benares Hotels 2018-05-10 1350.00

-2.17%

1519.35 1050.00
Bengal & Assam 2018-05-19 2250.10

-0.06%

2902.00 1465.00
Bengal Steel 2018-05-25 10.00

0%

10.00 10.00
Bengal Tea 2018-05-19 53.40

0%

71.10 40.00
Bentley Commerc 2018-05-11 0.00

0%

Berger Paints 2018-05-30 296.10

1.13%

299.60 230.80
Bervin Invest 2018-04-28 24.70

0%

28.80 15.40
Best Eastern 2018-05-30 94.00

0%

94.00 45.60
Best Steel 2018-05-29 160.45

1.1%

191.00 80.10
Beta Drugs 2018-05-08

%

Betex 2018-05-30 46.55

0%

70.95 46.55
BF Investment 2018-05-26 296.30

1.42%

430.85 146.75
BF Utilities 2018-05-03 368.45

1.03%

599.00 313.20
BF Utilities 2018-05-30 368.45

1.03%

599.00 313.20
BFL Asset Finve 2018-05-15 74.50

0%

74.50 45.30
BGR Energy 2018-05-30 93.65

1.52%

170.85 91.10
Bhageria Indu 2018-05-04 278.95

0.76%

364.60 228.00
Bhagiradh Chem 2018-05-26 284.90

5.11%

389.00 131.00
Bhagwandas Meta 2018-05-30 18.35

0%

20.00 8.90
Bhagwati Auto 2018-05-26 119.90

-0.58%

149.90 73.10
Bhagwati Oxygen 2018-05-30 35.25

3.83%

47.25 24.30
Bhagyanagar Ind 2018-05-26 40.15

-7.17%

60.25 20.10
Bhagyanagar Pro 2018-05-26 20.20

1%

36.50 16.50
Bhandari Hosier 2018-05-29 2.29

-4.98%

6.08 2.00
Bhansali Eng 2018-04-13 163.55

-1.36%

224.40 38.20
Bharat Agri 2018-05-30 138.00

4.07%

174.90 72.35
Bharat Bhushan 2018-05-10 19.00

3.83%

24.35 13.20
Bharat Bijlee 2018-05-10 1406.65

-0.05%

1790.00 965.00
Bharat Dynamics 2018-05-30 381.25

0.97%

428.00 364.00
Bharat Elec 2018-05-29 118.55

2.15%

192.95 112.55
Bharat Fin 2018-04-23 1157.65

1.71%

1182.50 663.10
Bharat Forge 2018-05-22 665.05

3.23%

799.65 510.50
Bharat Gears 2018-05-30 172.00

4.72%

231.90 113.15
Bharat Immuno 2018-04-24 17.35

4.83%

38.70 16.20
Bharat Rasayan 2018-05-30 5590.55

0.31%

7024.00 2619.95
Bharat Road Net 2018-05-29 167.55

-2.27%

218.65 163.65
Bharat Seats 2018-04-19 186.75

2.08%

273.90 77.00
Bharat Wire Rop 2018-05-30 109.80

0%

166.00 73.50
Bharti Airtel 2018-04-24 376.65

1.4%

548.50 352.10
Bharti Infratel 2018-04-23 315.00

-0.9%

481.90 308.20
Bhartiya Inter 2018-05-30 401.00

0.22%

698.80 372.65
Bhaskar Agroche 2018-05-30 3.65

19.67%

BHEL 2018-05-29 75.00

0.2%

110.84 73.95
Bhilwara Spin 2018-05-28 8.40

0%

13.80 6.51
Bhilwara Tech 2018-05-25 11.71

-0.68%

22.50 8.10
Bhilwara Tex-Fi 2018-05-03 113.15

4.96%

113.15 13.50
Bigbloc Constru 2018-05-21 114.30

-5.5%

192.40 77.45
Bihar Sponge 2018-05-11 1.25

-3.1%

3.40 1.23
Bijoy Hans 2018-05-29 20.05

-7.82%

Bil Energy 2018-05-30 0.52

4%

2.04 0.33
Bilcare 2018-05-30 47.00

0.43%

91.65 44.00
Bilpower 2018-05-30 1.42

0%

2.11 0.88
Bimetal Bearing 2018-05-30 555.45

1.36%

689.00 384.00
Binani Ind 2018-05-30 88.05

0.46%

152.80 67.05
Bindal Exports 2018-05-28 15.30

0%

28.60 14.70
Binny 2018-05-28 223.50

5.92%

374.80 184.35
Biocon 2018-04-26 659.55

2.3%

1044.40 294.97
Biopac India 2018-04-20 13.90

-0.71%

45.45 13.30
Birdhi Chand 2018-05-30 1.09

0%

29.30 1.07
Birla Cable 2018-05-24 80.00

4.99%

102.90 38.00
Birla Corp 2018-05-16 750.00

2.45%

1290.00 685.00
Birla Cotsyn 2018-05-23 0.08

0%

0.09 0.05
Birla Precision 2018-05-28 7.60

1.33%

12.39 3.08
Bisil Plast 2018-05-30 0.23

0%

0.37 0.21
BITS 2018-05-28 0.20

0%

0.31 0.19
Bkm industries 2018-05-28 26.80

-1.83%

49.65 25.15
BKV Industries 2018-05-29 1.75

0%

1.84 1.48
BL Kashyap 2018-05-19 42.60

-1.5%

71.95 29.65
Black Rose Ind 2018-05-25 48.35

-0.82%

61.50 21.00
BLB 2018-05-30 7.99

-2.32%

9.79 4.75
Bliss GVS 2018-05-17 180.45

-1.12%

230.00 129.00
Bloom Dekor 2018-05-30 43.00

2.38%

77.95 35.05
Bloom Ind 2018-05-30 6.22

0%

6.22 3.90
BLS Infotech 2018-05-29 0.24

4.35%

0.42 0.19
BLS Internation 2018-05-22 173.10

-1.09%

293.00 115.00
Blue Chip 2018-05-25 0.25

0%

0.26 0.21
Blue Chip Tex 2018-05-25 218.75

0.6%

280.00 70.20
Blue Circle Ser 2018-05-30 35.10

0%

43.50 33.80
Blue Coast 2018-05-29 99.00

0%

150.00 90.30
Blue Dart 2018-05-08 3501.35

3.91%

4915.00 3179.00
Blue Pearl Texs 2018-05-23 15.38

0%

33.60 13.30
Blue Star 2018-05-14 704.00

-0.16%

845.00 587.20
Blueblood Vent. 2018-05-28 29.00

0%

75.20 29.00
Bluechip Stocks 2018-05-30 1.94

0%

1.94 1.94
BMB Music 2018-05-30 2.49

0%

2.49 1.46
BN Rathi Sec 2018-05-17 40.60

-0.73%

58.00 24.60
BNK Capital 2018-05-26 94.70

0.11%

157.75 63.00
BNR Udyog 2018-05-29 28.00

-0.71%

62.40 23.70
Bobshell Electr 2018-05-30 1.21

-19.87%

Bodhtree Cons 2018-05-30 69.95

1.01%

108.20 39.90
Bombay Burmah 2018-05-21 1504.75

1.58%

1820.00 847.00
Bombay Cycle 2018-05-25 1900.00

1.01%

3100.00 1475.00
Bombay Dyeing 2018-05-14 261.50

1.06%

321.60 66.10
Bombay Oxygen 2018-05-17 6904.50

0%

6904.50 5964.50
Bombay Potterie 2018-05-31 2505.30

5%

Bombay Rayon 2018-05-29 22.00

-0.9%

232.50 16.80
Bombay Wire Rop 2018-05-21 0.00

0%

Borosil Glass 2018-05-30 826.50

0.41%

1125.00 743.00
Bosch 2018-05-22 17786.70

0.15%

25245.20 16990.40
Boston Leasing 2018-05-30 10.10

3.8%

12.94 5.02
Boston Teknowsy 2018-05-30 13.30

0%

14.55 13.30
BPCL 2018-05-29 381.25

2.72%

550.00 359.60
BPL 2018-05-23 64.30

0.55%

121.75 53.00
Brady and Morri 2018-05-30 58.00

0%

85.00 58.00
Bridge Sec 2018-05-25 12.10

0%

12.75 7.52
Brigade Ent 2018-05-16 243.45

-2.15%

324.65 231.10
Bright Brothers 2018-05-25 91.65

-1.93%

132.30 72.55
Brilliant Port 2018-05-30 6.98

0%

6.98 6.00
Britannia 2018-05-15 5813.55

1.75%

5850.00 3372.00
Bronze Infra 2018-05-29 0.38

0%

1.39 0.38
Brooks Labs 2018-05-29 97.85

0.1%

144.10 79.00
BS Limited 2018-05-30 0.75

0%

2.12 0.67
BSE Limited 2018-05-04

%

BSL 2018-05-11 55.00

-0.54%

131.30 49.70
Budge Budge 2018-05-26 10.00

0%

10.00 10.00
Burnpur Cement 2018-05-28 5.30

2.91%

16.75 4.78
Butterfly 2018-05-28 458.15

-0.8%

661.00 157.00
BWL 2018-05-29 25.45

-4.86%

C & C Construct 2018-05-29 43.80

2.94%

109.00 36.55
Cadila Health 2018-05-25 382.50

6.98%

558.00 341.65
Cadsys India 2018-05-10

%

Calcom Vision 2018-05-30 12.40

3.33%

18.89 5.75
California Soft 2018-05-28 30.10

-1.31%

113.95 5.68
Cambridge Tech 2018-05-28 58.95

0%

102.90 58.55
Camex 2018-05-30 26.10

4.82%

47.90 23.05
Camlin Fine 2018-05-24 84.95

-9.14%

154.70 71.00
Can Fin Homes 2018-04-28 361.35

2.26%

666.60 345.75
Canara Bank 2018-05-11 253.25

3.33%

463.40 225.35
Cantabil Retail 2018-05-25 129.25

5%

156.35 63.40
Capacite Infra 2018-05-18 273.50

-2.96%

437.40 269.00
Capital First 2018-05-04 557.30

1.89%

902.00 539.50
Capital Trade 2018-05-29 4.03

2.03%

16.95 3.61
Capital Trust 2018-05-22 409.15

5.25%

569.80 325.00
Caplin Labs 2018-05-28 593.60

4.06%

783.90 514.80
Capri Global 2018-05-26 95.15

1.33%

142.00 54.15
Capricorn 2018-05-29 7.00

0%

20.82 7.00
Caprihans 2018-05-18 80.05

-1.96%

129.00 78.40
CaprolactumChem 2018-05-30 10.08

0%

18.90 10.08
Captain Pipes 2018-05-25 35.00

0%

106.80 32.05
Captain Poly 2018-05-25 154.00

0%

190.00 118.00
Captain Technoc 2018-05-14 49.00

-7.55%

70.50 42.05
Carborundum 2018-05-04 344.25

4.62%

428.00 285.65
CARE 2018-05-22 1330.00

0.2%

1800.00 1182.15
Career Point 2018-05-16 106.00

0.24%

167.00 85.20
Carnation Ind 2018-05-25 29.90

4.18%

58.90 25.45
Castrol 2018-05-03 175.25

7.61%

214.68 161.75
Cat Technologie 2018-05-30 0.85

0%

1.37 0.47
CCCL 2018-05-29 3.40

1.49%

10.38 3.20
CCL Products 2018-05-21 316.50

1.31%

354.60 253.45
CDSL 2018-04-21

%

Ceat 2018-04-30 1355.00

4.23%

2030.00 1286.10
Ceejay Finance 2018-05-29 133.95

-0.78%

241.00 85.60
Celebrity Fash 2018-05-28 14.05

8.08%

26.74 11.90
Cenlub 2018-05-30 44.90

-4.47%

83.30 42.05
Centennial Sutu 2018-05-29 71.00

0%

95.00 50.20
Central Bank 2018-05-17 66.65

0.45%

125.00 62.00
Central Bank 2018-05-25 66.65

0.45%

125.00 62.00
Centron Ind 2018-05-28 0.55

0%

32.00 0.34
Centrum Capital 2018-05-26 53.05

1.53%

90.70 44.40
Centum Electron 2018-05-30 495.75

-0.89%

793.10 475.00
Century 2018-05-02 950.10

-0.09%

1471.85 916.95
Century Enka 2018-05-03 310.05

-2.1%

409.00 291.70
Century Extr 2018-05-28 6.18

1.81%

7.89 3.90
Century Prot 2018-05-30 10.00

0%

15.00 9.56
CenturyPlyboard 2018-05-16 270.20

0.22%

364.10 235.45
Cera Sanitary 2018-05-03 2876.15

0.86%

4300.00 2709.00
Cerebra Int 2018-05-30 61.85

0.41%

73.00 35.95
CESC 2018-05-23 1039.85

1.92%

1188.95 848.90
CG Consumer 2018-05-15 231.90

-1.88%

295.00 200.15
CG Power 2018-05-30 74.50

3.62%

99.00 67.60
CG-Vak Software 2018-05-28 29.45

4.99%

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 2018-05-29 127.05

1.28%

219.90 83.10
Chambal Brewery 2018-05-23 2.81

-4.75%

11.10 2.81
Chambal Fert 2018-05-10 163.85

1.8%

209.45 110.20
Chandni Textile 2018-05-30 38.65

-0.9%

60.70 14.02
Chandra Prabhu 2018-05-29 19.20

-4.95%

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
Charms Ind 2018-05-25 1.25

0%

4.14 1.19
Chartered Cap 2018-05-30 64.50

0%

94.00 45.20
Chartered Logis 2018-05-30 13.75

4.17%

26.00 13.00
Chase Bright 2018-05-30 25.50

0%

Chase Bright 2018-05-31 25.50

0%

CHD Developers 2018-05-30 15.60

0.65%

20.10 7.31
Chembond Chem 2018-05-30 340.10

1.98%

385.00 201.00
Chemfab Alkalis 2018-05-10 168.55

-4.77%

308.70 168.15
Chemiesynth (Va 2018-05-30

%

Chemo-Pharma 2018-05-25 33.00

0%

45.00 33.00
Chemtech Ind 2018-05-30 19.50

0%

27.75 13.35
Chennai Meenaks 2018-05-28 20.95

-3.9%

31.70 11.00
Chennai Petro 2018-05-10 281.25

5%

477.10 261.80
Cheviot Company 2018-05-23 1340.15

4.78%

1735.00 1070.00
CHL 2018-05-28 17.00

0%

23.50 13.30
Chokhani Intl 2018-05-29 0.50

-50%

Chokhani Sec 2018-05-29 158.50

1.99%

158.50 23.80
Choksi Imaging 2018-05-26 29.30

-1.35%

42.00 23.20
Choksi Labs 2018-05-30 25.95

-1.14%

35.80 17.20
Cholamandalam 2018-04-23 1507.40

1%

1760.75 986.00
Chordia Food 2018-05-30 135.00

-3.5%

219.55 91.00
CHOTHANI FOODS 2018-05-30 8.55

0%

9.43 6.12
Chowgule Steam 2018-05-09 12.80

0%

19.20 11.05
Chromatic India 2018-05-25 1.44

-3.36%

3.82 1.40
CIAN Agro Indus 2018-05-30 45.45

4.12%

45.45 12.50
Cigniti Tech 2018-05-21 249.50

0.42%

336.70 161.45
CIL Nova Petro 2018-05-30 32.00

-5.88%

56.40 22.40
CIL Securities 2018-05-22 24.15

-2.23%

49.40 22.60
Cimmco 2018-05-29 75.00

1.15%

142.00 71.25
Cindrella Fin 2018-05-30 2.80

0%

2.88 2.61
Cindrella Hotel 2018-05-30 24.35

0%

24.45 15.90
Cineline India 2018-05-28 65.00

6.12%

121.00 60.80
Cinerad Comm 2018-05-28 3.61

0%

5.75 3.61
Cinevista 2018-05-30 7.78

3.73%

25.30 6.20
Cipla 2018-05-22 535.85

0.7%

663.00 479.00
Cistro Telelink 2018-05-24 0.21

0%

0.21 0.21
Citadel Realty 2018-05-08 41.00

0%

47.50 21.78
Citi Port Fin 2018-05-30 11.55

5%

11.55 6.27
Citizen Info 2018-05-30 3.83

0%

6.99 3.49
Citizen Yarns 2018-05-28 0.49

0%

1.04 0.36
City Online 2018-05-30 4.75

0%

6.26 2.83
City Union Bank 2018-05-24 182.85

-0.05%

208.80 147.00
Cityman 2018-05-29 5.32

0%

5.88 4.28
CJ Gelatine 2018-05-05 6.35

0%

10.25 6.35
CL Educate 2018-05-23 187.50

-4.34%

444.05 164.00
Clariant Chem 2018-05-15 447.80

2.37%

687.70 435.00
Classic Elec 2018-05-30 15.50

-4.32%

Classic GlobeSe 2018-05-29 0.96

0%

1.14 0.96
Classic Leasing 2018-05-30 2.88

0%

3.02 2.50
CMI FPE 2018-05-30 912.50

2.3%

1389.00 470.10
CMS Infotech 2018-05-28 2.35

-3.29%

CNI Research 2018-05-29 2.90

5.07%

4.40 2.11
Coal India 2018-05-29 276.05

-1.36%

316.55 234.00
Coastal Corp 2018-05-25 43.95

1.97%

43.95 9.44
Coastal Roadway 2018-05-29 19.50

0%

33.10 18.05
Cochin Malabar 2018-05-07 45.00

0%

54.00 32.55
Cochin Minerals 2018-05-29 113.10

-0.83%

214.00 77.00
Cochin Shipyard 2018-05-24 504.75

4.22%

598.90 435.00
Coffee Day 2018-05-17 306.10

0.05%

374.60 204.65
Colgate 2018-05-21 1255.95

0.38%

1285.00 975.70
Colinz Labs 2018-05-29 11.50

-4.96%

21.50 11.50
Combat Drugs 2018-05-30 17.75

0%

27.40 11.71
Comfort 2018-05-28 1.16

4.5%

1.93 0.56
Comfort Fincap 2018-05-28 16.40

0%

16.90 13.65
Commercial Eng 2018-05-25 13.95

-0.99%

24.00 10.00
Commercial Syn 2018-05-26 41.50

0%

62.00 41.00
Competent Auto 2018-05-30 258.00

-1.45%

334.95 171.10
Compuage Info 2018-05-04 34.65

-1.14%

64.85 21.35
Compucom Soft 2018-05-29 12.00

0.84%

21.90 10.56
Computer Point 2018-05-29 0.76

0%

1.56 0.75
Conart Engineer 2018-05-14 38.60

1.31%

64.90 36.70
Concord Drugs 2018-05-30 21.65

-0.69%

52.40 17.60
ConfidencePetro 2018-05-29 48.05

2.56%

51.30 8.82
Consecutive Inv 2018-05-30 49.99

0%

49.99 10.00
Container Corp 2018-04-30 1376.85

-0.47%

1500.00 1080.00
Containerway 2018-05-28 12.50

0%

86.85 9.35
Contech Soft 2018-05-28 1.32

4.76%

1.79 1.10
Contil India 2018-05-30 7.20

0%

10.20 5.47
Continent Chem 2018-05-21 8.21

0%

8.21 4.18
Continent Petro 2018-05-29 42.00

-1.87%

48.15 19.25
Continental Sec 2018-05-28 6.50

0%

6.50 6.50
ContinentContro 2018-05-30 3.15

0%

8.40 2.85
Control Print 2018-05-25 444.60

3.12%

554.00 254.35
Coral India Fin 2018-05-16 27.95

0.72%

315.50 27.05
Coral Labs 2018-05-23 432.30

-2.48%

1190.00 430.00
Coral Newsprint 2018-05-28 3.77

-4.8%

Cords Cable Ind 2018-05-28 74.60

3.04%

153.50 71.25
Coromandel Agro 2018-05-28 2.58

0%

2.58 2.58
Coromandel Engg 2018-04-26 41.25

3.13%

68.30 39.00
Coromandel Int 2018-04-24 423.80

1.42%

588.00 378.00
Corp Courier 2018-05-30 25.85

4.44%

27.30 10.32
Corporation Bk 2018-05-26 25.45

2%

57.80 23.85
Cosboard Ind 2018-05-28 27.95

14.08%

53.60 22.65
Cosco India 2018-05-30 301.80

1.11%

442.90 262.00
Cosmo Ferrites 2018-05-18 21.25

3.66%

36.55 17.95
Cosmo Films 2018-05-23 246.70

-1.18%

448.55 237.00
COSYN 2018-05-29 73.00

-4.76%

120.00 66.40
Coventry Coil 2018-05-29 3.38

0%

4.00 2.80
Cox & Kings 2018-05-28 208.10

0.36%

305.50 203.55
Crane Infra 2018-05-30 6.66

-4.72%

11.39 5.80
Cranes Software 2018-05-30 1.85

1.09%

6.52 0.84
Cranex 2018-05-30 18.45

0%

24.95 12.12
Cravatex 2018-05-25 412.50

1.85%

538.25 307.00
Crazy Infotech 2018-05-29 0.19

0%

0.22 0.19
Creative Cast. 2018-05-30 407.50

1.61%

408.05 84.15
Creative Eye 2018-05-25 4.13

0%

5.65 3.16
Creative Periph 2018-05-21

%

Cressanda Sol 2018-05-30 2.55

0%

2.89 2.55
Crest Ventures 2018-05-16 179.85

-3.51%

295.00 135.00
Crestchem 2018-05-30 11.97

0%

14.70 11.97
CRISIL 2018-04-17 1643.15

0.2%

2020.85 1611.00
Crown Lifters 2018-05-11

%

Crown Tours 2018-04-15 15.50

0%

21.55 8.20
CRP Risk Manage 2018-05-30 51.65

0%

67.30 48.80
CSL Fin 2018-05-29 592.00

-1.02%

785.00 295.00
Cubex Tubings 2018-05-30 19.00

1.06%

43.90 13.54
Cubical Fin Ser 2018-05-23 1.15

0%

1.36 1.01
Cummins 2018-05-24 703.90

-1.96%

1043.80 670.95
Cupid 2018-05-14 244.10

-0.04%

423.45 236.00
Cupid Trades 2018-05-25 16.30

0%

167.00 15.00
Cura Tech 2018-05-30 4.73

0%

8.35 3.46
Cybele Ind 2018-05-29 8.40

-0.36%

9.28 4.90
Cyber Media 2018-05-29 8.85

0%

19.85 7.23
Cybermate Info 2018-05-29 2.89

0%

5.40 1.85
Cybertech 2018-05-09 52.70

6.46%

93.50 48.00
Cyient 2018-04-19 777.65

-0.4%

887.00 475.20
D & H India 2018-05-29 18.00

-3.23%

38.75 16.00
D P Wires 2018-05-14

%

D-Link India 2018-05-29 90.35

-1.31%

153.30 80.20
Dabur India 2018-05-01 378.35

2.22%

382.30 265.05
Dai-Ichi Karkar 2018-05-03 355.00

0.06%

549.40 340.00
Daikaffil Chem 2018-05-28 76.55

0.53%

94.00 54.65
Dalmia Bharat 2018-05-18 2641.65

3.08%

3348.95 2307.75
Dalmia Sugar 2018-05-28 63.95

2.98%

189.90 52.10
Damodar Ind 2018-05-26 113.00

2.4%

162.35 76.50
Danlaw Tech 2018-05-30 83.45

-1.71%

100.15 41.00
Datamatics Glob 2018-05-29 120.90

0.33%

152.80 93.00
Datasoft Appl 2018-05-21 1.08

0%

1.08 0.47
Daulat Sec 2018-05-30 7.40

0%

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

0%

10.00 8.35
DB Corp 2018-05-16 260.40

1.52%

392.40 237.50
DB Realty 2018-05-28 51.50

4.15%

85.95 32.25
DCB Bank 2018-04-14 183.75

0.91%

213.00 154.85
DCM Shriram 2018-04-24 264.35

0.36%

628.05 222.55
DCM Shriram Ind 2018-05-29 183.10

-1.45%

370.00 162.00
DCW 2018-05-29 27.45

3.39%

55.35 26.40
De Nora India 2018-05-08 337.90

2.49%

633.15 231.45
Deccan Bearings 2018-05-30 28.60

0%

28.60 14.25
Deccan Cements 2018-05-29 465.90

0%

660.00 461.05
Deccan Gold 2018-05-23 46.70

4.94%

62.00 28.35
Decillion Fin 2018-05-30 11.00

0%

16.55 10.80
Deco Mica 2018-05-23 36.65

4.86%

45.40 18.00
Deco Mica 2018-05-29 36.65

4.86%

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 10.60

0%

19.80 10.60
Deep Industries 2018-05-26 148.15

4.74%

319.65 138.50
Deepak Fert 2018-05-30 317.75

0.11%

499.80 233.85
Deepak Nitrite 2018-05-04 251.00

1.35%

298.80 138.40
Deepak Spinners 2018-05-28 80.00

-0.12%

114.15 76.10
Delta Corp 2018-04-23 229.60

-0.73%

401.30 141.05
Delta Ind. Reso 2018-05-24 8.04

0%

18.95 7.01
Delta Leasing 2018-05-30 2.57

0%

4.88 2.50
Delta Magnets 2018-05-18 55.65

0%

78.95 35.00
Deltron 2018-05-26 15.75

5%

15.75 15.75
Den Networks 2018-05-18 97.00

0.57%

149.55 65.00
Dena Bank 2018-05-11 16.25

0.62%

38.40 15.80
Denis Chem Lab 2018-05-24 87.00

-1.64%

141.80 73.35
Devhari Exports 2018-05-29 7.95

0%

11.25 6.85
Devine Impex 2018-05-29 3.41

0%

7.06 2.89
Devinsu Trad 2018-05-29 8.60

0%

Devki Leasing 2018-05-28 1.14

-5%

1.45 1.14
Dewan Housing 2018-04-30 616.05

2.42%

677.85 391.80
DFM Foods 2018-05-25 1349.45

0%

2089.45 1122.00
Dhabriya Poly 2018-05-29 144.40

-0.07%

200.00 119.70
Dhampur Sugar 2018-05-09 93.80

0.75%

330.85 74.00
Dhampure Specia 2018-05-29 13.32

-8.58%

23.80 11.80
Dhan Jeevan 2018-05-30 30.00

3.81%

52.10 27.25
Dhanada Corp 2018-05-25 3.95

-4.82%

5.60 3.00
Dhanalaxmi Cote 2018-05-28 18.00

0%

18.00 17.15
Dhanlaxmi Bank 2018-05-23 20.20

-0.49%

43.80 18.00
Dhanlaxmi Fabri 2018-05-29 33.30

0%

47.75 26.75
Dhanuka Agritec 2018-05-22 587.30

1.71%

929.10 536.55
Dhanuka Commerc 2018-05-17 3.40

0%

9.80 3.36
Dharamsi Morarj 2018-05-28 99.50

0.45%

148.00 93.30
Dharani Finance 2018-05-29 9.13

4.94%

17.47 4.85
Dharani Sugars 2018-05-28 15.55

-3.72%

43.40 14.00
Dhenu Buildcon 2018-05-30 2.67

0%

3.00 2.67
Dhoot Ind Fin 2018-05-15 52.00

-0.95%

97.05 35.50
DHP 2018-05-14 507.10

0.33%

648.00 350.00
Dhruv Estates 2018-04-18 31.20

0%

33.00 22.00
Dhruv Wellness 2018-05-30 23.50

0%

25.00 19.50
Dhruva Capital 2018-05-29 6.75

0%

7.32 6.75
Dhunseri Invest 2018-05-25 366.95

4.53%

542.00 244.00
Dhunseri Petro 2018-05-21 129.65

4.01%

196.00 71.25
Dhunseri Tea 2018-05-21 280.10

0.86%

513.00 255.05
Diamant Infra 2018-05-30 0.87

1.16%

1.45 0.58
Diamines Chem 2018-05-04 89.85

-0.17%

123.30 67.00
Diana Tea 2018-05-28 16.85

1.2%

33.20 15.55
DIC India 2018-05-05 418.00

-2.77%

635.00 412.15
Digjam 2018-05-24 7.75

-1.4%

22.50 7.51
Diksat Transwor 2018-05-29 100.00

0%

102.00 59.50
DIL 2018-05-15 2728.85

5%

3800.00 590.00
Diligent Ind 2018-05-30 15.50

0%

20.60 11.20
Diligent Media 2018-05-18 7.61

-0.52%

14.40 7.40
Dilip Buildcon 2018-05-29 1039.45

1.95%

1248.35 405.05
Dion Global 2018-05-24 16.65

4.72%

73.50 15.60
Disa India 2018-05-24 5999.00

0.14%

7500.00 4611.00
Dish TV 2018-05-29 74.70

0.54%

88.00 63.60
Dishman Carboge 2018-05-16 307.70

-1.19%

396.55 275.00
Divis Labs 2018-05-26 1145.70

1.65%

1220.00 533.10
Divya Jyoti Ind 2018-05-29 7.11

0%

9.92 5.61
Divyashakti 2018-05-30 81.10

4.44%

130.00 75.05
Dixon Technolog 2018-05-26 3411.90

0.75%

4490.85 2510.00
DJS Stock 2018-05-30 0.97

0%

1.36 0.56
DLF 2018-05-21 202.45

3.34%

273.95 153.10
Dolat Investmen 2018-05-17 17.54

-3.15%

25.39 1.95
Dollar Ind 2018-05-29

%

Dolphin Medical 2018-05-30 1.05

0%

2.10 0.92
Dolphin Offshor 2018-05-24 80.75

-0.37%

158.00 72.80
Donear Ind 2018-05-30 48.30

0.52%

89.65 46.20
DQ Entertain 2018-05-30 9.26

-2.63%

23.80 9.20
Dr Agarwals Eye 2018-05-28 525.80

0%

850.10 281.00
Dr Lal PathLab 2018-05-14 890.50

0.12%

930.60 717.65
Dr Lalchandani 2018-05-30 28.75

-4.64%

30.15 23.30
Dr Reddys Labs 2018-05-22 1971.90

-0.08%

2788.00 1888.00
Dredging Corp 2018-05-28 560.50

0.84%

920.00 522.00
DSJ Comm 2018-05-30 0.36

0%

0.90 0.31
Ducon Infratech 2018-05-30 30.00

5.45%

58.00 26.15
Duke Offshore 2018-05-30 65.95

6.8%

147.50 58.00
Duncan Eng 2018-05-25 76.60

4.93%

140.80 60.20
Duro Pack 2018-05-30 21.00

0%

29.15 15.55
Dutron Polymers 2018-05-09 120.70

4.1%

166.00 100.00
Dwarikesh Sugar 2018-05-07 23.60

2.61%

80.50 17.80
Dwekam Industri 2018-05-30 1.71

0%

31.70 1.60
Dwitiya Trading 2018-05-30 68.00

0%

285.00 68.00
Dynacons Sys 2018-05-29 35.65

1.86%

66.00 19.05
Dynamatic Tech 2018-05-29 1797.85

2.27%

2801.00 1600.00
Dynamic Archist 2018-05-28 12.50

0%

12.50 10.00
Dynamic Ind 2018-05-30 87.85

-1.35%

138.70 62.15
Dynamic Portfol 2018-05-30 1.96

0%

3.11 1.23
Dynavision 2018-05-25 63.60

0%

85.00 50.50
Dynemic Product 2018-05-26 171.55

-1.41%

235.90 101.25
E-Land Apparel 2018-05-30 7.30

-3.82%

25.25 7.22
East Buildtech 2018-05-29 6.98

0%

7.35 6.65
East Coast Stee 2018-05-10 39.90

0%

70.35 39.90
East India Sec 2018-05-18 936.00

0%

950.00 921.90
Eastern Gases 2018-05-30 17.05

-0.58%

87.45 16.95
Eastern Silk 2018-05-30 3.95

1.8%

9.19 2.00
Eastern Sugar 2018-05-30 1.08

0%

1.21 0.55
Eastern Treads 2018-05-10 81.00

-0.61%

118.70 75.70
ECE Industries 2018-05-01 140.00

0%

187.50 103.50
eClerx Services 2018-05-23 1274.80

-0.86%

1608.00 1141.65
Eco Friendly 2018-05-26 16.95

0%

23.90 16.95
Eco Recycling 2018-05-30 47.55

-4.9%

98.75 36.30
Ecoboard Inds 2018-05-25 3.65

-4.7%

6.59 3.35
Ecoplast 2018-05-28 145.00

-2.68%

179.00 78.20
Edelweiss 2018-05-03 310.40

2.22%

325.60 171.10
Eduexel Info 2018-05-14 2.20

0%

3.05 1.27
Eicher Motors 2018-05-09 30103.30

2.1%

33483.95 26000.00
EID Parry 2018-05-09 237.20

0.53%

391.95 229.60
EIH 2018-05-30 167.30

-0.06%

231.50 126.70
EIH Assoc Hotel 2018-05-28 512.05

1%

690.00 300.00
Eimco Elecon 2018-05-03 401.00

2.28%

700.00 390.00
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 2059.45

0.66%

2395.00 1769.00
Elcid Investmen 2018-05-15 5.61

0%

5.61 3.00
Eldeco Housing 2018-05-25 1562.10

-0.82%

2694.00 660.00
Elecon Eng 2018-05-04 63.40

2.34%

113.50 45.00
Electrosteel 2018-05-15 24.55

0%

44.60 23.25
Electrotherm 2018-05-25 163.55

1.18%

308.80 106.05
Elegant Flori 2018-05-30 4.66

0%

6.56 4.30
Elegant Marble 2018-05-22 177.10

-6.3%

210.00 140.00
Elgi Equipments 2018-05-28 290.00

0.19%

350.00 202.25
Elixir Cap 2018-05-30 48.95

-1.9%

55.00 31.40
Elnet Tech 2018-05-25 149.95

3.41%

204.00 113.00
Elpro Int 2018-05-29 58.45

1.48%

69.80 27.50
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 1044.90

0.31%

1428.00 1003.00
Emami Paper 2018-05-02 238.95

0.1%

269.00 97.00
Emkay Global 2018-05-28 143.00

-1.14%

320.70 80.60
Emmbi Ind 2018-05-29 161.80

2.63%

264.10 153.00
Emmessar Biotec 2018-05-16 27.45

3.98%

36.35 17.40
Emmsons Intl 2018-04-12 4.20

5%

7.88 3.07
Empee Distiller 2018-05-30 28.35

2.16%

71.85 27.25
Empee Sugars 2018-05-30 2.50

-0.79%

6.40 2.37
Empire Ind 2018-05-30 2018.20

0.89%

2598.00 1735.00
Empower India 2018-05-29 0.49

0%

0.50 0.49
Enbee Trade 2018-05-29 92.45

0%

101.00 87.00
Encore Software 2018-05-25 7.10

0%

7.99 3.66
Endurance Techn 2018-05-15 1231.45

-1.53%

1422.00 803.15
Energy Dev 2018-05-30 18.50

1.93%

40.40 14.35
EngineersInd 2018-05-25 139.10

4.08%

206.20 132.55
Enkei Wheels 2018-05-25 456.00

-0.37%

485.00 216.00
Ent Network Ind 2018-05-23 657.05

-1.06%

1008.00 630.00
Enterprise Intl 2018-05-29 16.10

3.54%

16.10 5.24
Envair Electro 2018-05-24 30.10

0%

39.90 15.45
Eon Electric 2018-05-30 68.35

2.86%

140.40 57.40
EPC Industrie 2018-05-03 137.80

-0.33%

215.00 128.00
Equitas Holding 2018-04-27 159.55

2.64%

183.50 129.60
Eris Life 2018-05-25 775.90

1.5%

896.00 510.50
Eros Intl 2018-05-23 142.90

0.39%

259.85 118.50
ERP Soft System 2018-05-29 69.50

0%

74.00 69.50
Esaar (India) 2018-05-28 2.37

-1.66%

6.00 2.37
Esab India 2018-05-30 645.15

1.24%

1075.00 551.00
Escorts 2018-05-17 916.45

2.98%

1018.50 544.55
Escorts Finance 2018-05-16 6.34

1.6%

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
Essar Sec 2018-05-29 4.00

-1.96%

27.00 3.43
Essel Propack 2018-04-26 256.95

1.56%

317.00 233.25
Esteem Bio 2018-05-26 16.40

0%

32.50 16.40
Ester Ind 2018-05-16 58.00

3.85%

78.00 30.00
ETT 2018-05-30 26.05

0%

26.05 20.75
Eureka Ind 2018-05-29 3.00

0%

3.00 2.90
Euro Ceramics 2018-05-29 4.02

-6.73%

12.45 3.21
Euro India Fres 2018-05-03

%

Euro Leder 2018-05-30 19.85

0%

29.45 12.65
EuroMult 2018-05-22 3.04

0%

3.93 1.30
Eurotex 2018-05-26 28.15

-1.23%

51.00 27.90
Eveready Ind 2018-05-29 259.45

0.35%

465.00 246.00
Everest Ind 2018-05-01 458.30

-0.01%

636.90 270.00
Everest Market 2018-05-30 3.00

0%

7.55 3.00
Evergreen Tex 2018-05-30 11.88

0%

11.88 11.88
Everlon Synth 2018-05-22 11.70

0%

26.40 11.80
Excel 2018-05-25 1370.00

6.4%

1469.30 343.30
Excel Crop Care 2018-05-25 3172.70

2.89%

3940.00 1630.00
Excel Realty 2018-05-30 11.65

-4.12%

45.30 11.55
Exdon Trading 2018-05-28 270.40

0%

381.45 14.35
Exide Ind 2018-05-07 258.00

5.85%

270.40 192.85
ExplicitFinance 2018-05-30 2.49

0%

4.75 2.37
Expo Gas Cont 2018-05-29 7.57

-4.66%

12.73 7.55
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 2.37

4.87%

6.24 1.54
Fairchem Spec 2018-05-09 384.30

1.14%

531.10 366.00
Fairdeal Fila 2018-05-28 101.05

2.75%

109.95 26.75
Faze Three Exp 2018-05-22 70.00

0%

134.05 66.00
FCS Software 2018-05-25 0.28

0%

0.50 0.20
FDC 2018-05-25 243.30

-0.47%

319.00 164.00
Fedders Elec 2018-05-30 64.45

-0.46%

96.25 59.25
Federal Bank 2018-05-09 84.40

2.06%

127.75 80.15
Federal-Mogul 2018-05-29 442.95

1.04%

603.00 410.00
Fenoplast 2018-05-24 83.85

4.94%

96.60 43.75
Ferro Alloys 2018-05-29 6.16

4.94%

25.19 4.86
Fert and Chem 2018-05-30 44.20

2.55%

65.65 33.15
Fervent Synergi 2018-05-24 24.60

2.5%

34.75 17.25
FGP 2018-05-23 1.31

4.8%

2.19 0.95
Fiberweb India 2018-05-29 101.00

0.7%

191.80 94.00
Fiberweb India 2018-05-30 101.00

0.7%

191.80 94.00
Ficom Industrie 2018-05-28 37.45

4.9%

44.85 24.80
FIEM Ind 2018-05-30 850.00

2.16%

1057.95 810.00
Filatex India 2018-05-07 208.00

-0.53%

251.35 124.10
Fine-line Circ 2018-05-19 14.40

-4%

17.15 7.60
Finkurve Fin 2018-05-29 51.00

0%

53.00 28.50
Finolex Cables 2018-05-28 682.95

0.78%

750.00 453.90
Finolex Ind 2018-05-23 625.55

-0.41%

752.80 530.00
First Custodian 2018-05-30 28.00

0%

29.75 22.10
Firstobject Tec 2018-05-30 14.91

5%

18.70 13.10
Firstsource Sol 2018-05-07 71.80

1.77%

74.80 30.40
Fischer Inorg 2018-05-28 15.90

0%

15.92 1.57
Five X Tradecom 2018-05-26 0.76

0%

1.00 0.55
Flag Finin 2018-05-30 7.23

0%

10.00 6.65
Flex Foods 2018-05-26 106.65

-1.11%

169.15 96.25
Flora Corporati 2018-05-02 14.14

2.46%

15.00 6.00
Flora Textiles 2018-05-30 7.10

0%

8.15 7.00
Florence Invest 2018-05-15 1850.00

-0.57%

2430.00 1290.00
Fluidomat 2018-05-30 168.00

1.05%

230.00 165.15
Focus Ind 2018-05-30 2.76

0%

3.55 1.46
Focus Lighting 2018-05-15

%

Focus Suits Sol 2018-05-29 30.15

-3.37%

42.90 28.90
Fomento Resorts 2018-05-30 115.55

-2.49%

180.00 110.55
Foods and Inns 2018-05-24 176.95

-3.12%

217.45 89.00
Forbes Gokak 2018-05-28 3346.85

2.14%

5290.00 1390.00
Force Motors 2018-05-29 2765.55

0.3%

4499.00 2701.00
Fortis Malar 2018-05-15 54.10

1.88%

87.00 52.00
Fortune Fin Ser 2018-05-08 224.90

0.4%

376.00 199.50
Foseco India 2018-04-23 1382.60

-0.68%

2336.15 1282.00
Foundry Fuel 2018-05-30 4.16

0%

5.40 3.59
Franklin Ind 2018-05-29 11.00

0%

25.50 10.83
Franklin Leasin 2018-05-23 19.35

1.84%

61.50 18.20
Fraser and Comp 2018-05-14 5.48

0%

12.69 5.09
Fredun Pharmace 2018-05-30 285.05

1.99%

285.05 61.00
Freshtrop Fruit 2018-05-26 163.40

1.05%

218.00 85.00
Frontier Cap 2018-05-30 3.72

0%

3.72 3.72
Frontier Spring 2018-05-28 164.70

5.14%

285.00 46.10
Frontline Sec 2018-05-28 61.00

2.52%

82.80 46.05
Frontline Trans 2018-05-30 12.61

0%

18.15 11.45
Fruition Vent 2018-05-24 9.20

4.9%

18.00 7.95
Future Consumer 2018-05-22 54.05

0.37%

79.45 29.60
Future Ent 2018-05-25 38.40

0.52%

62.05 27.00
Future Life 2018-05-18 433.05

0.94%

481.00 279.70
Future Market 2018-05-25 123.20

0.98%

200.55 63.65
Future Retail 2018-05-21 586.75

6.15%

660.00 309.35
Future Supply 2018-04-25 652.25

-0.59%

750.00 639.00
Futuristic Sec 2018-05-30 11.00

0%

11.57 10.00
Futuristic Sol 2018-05-25 41.50

0%

51.30 24.50
G G Engineering 2018-05-29 48.00

0%

69.80 17.35
G-Tech Info 2018-05-28 1.87

0%

2.41 1.87
G.D. Trading 2018-05-29 0.00

0%

Gabriel India 2018-05-11 149.50

-2.8%

222.70 125.00
Gaekwar Mills 2018-05-25 66.85

4.95%

Gagan Gases 2018-05-28 8.80

0%

11.21 4.20
GAIL 2018-05-24 319.60

4.17%

388.50 260.25
Gajanan Sec 2018-05-30 10.26

0%

24.95 10.26
Gajra Bevel Gea 2018-05-30 2.39

0%

3.45 1.90
Gala Global Prd 2018-05-30 41.10

-1.91%

189.01 41.10
Galada Finance 2018-05-25 19.00

0%

24.70 12.85
Galada Telecom 2018-05-26 4.06

-4.92%

8.75 4.06
Galaxy Agrico 2018-05-30 35.25

0%

35.25 27.10
Galaxy Bearings 2018-05-19 57.75

0%

57.75 17.56
Galaxy Ent 2018-05-16 29.50

4.98%

31.30 11.90
Galaxy Surfacta 2018-05-29 1373.90

0.13%

1742.80 1343.15
Gallantt Ispat 2018-05-21 285.00

1.06%

387.90 173.55
Gallantt Metal 2018-05-21 50.10

4.92%

62.00 33.95
Gallops Ent 2018-05-08 6.53

-4.95%

Gandhi Spl Tube 2018-05-28 402.75

3.24%

444.95 280.00
Ganesh Benzo 2018-05-30 85.90

-0.41%

108.35 34.50
Ganesh Forgings 2018-05-30 1.10

0%

2.14 0.94
Ganesh Foundry 2018-05-30 0.00

0%

Ganesh Holdings 2018-05-30 0.00

0%

Ganesh Housing 2018-05-30 120.70

1%

189.65 105.10
Ganesha Ecosph 2018-05-26 389.75

2.11%

480.00 282.60
Ganga Papers 2018-05-30 71.40

0.07%

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 1.10

0%

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
Garnet Construc 2018-05-30 16.75

0.3%

50.30 12.20
Garnet Intl 2018-05-30 113.80

-3.76%

665.60 112.40
Garuda Clays 2018-05-23 36.70

4.86%

42.45 25.35
Garv Industries 2018-05-21 9.00

0%

10.00 7.60
Garware Marine 2018-05-15 3.70

0%

7.41 3.58
Garware Poly 2018-05-29 137.00

0.37%

265.90 119.25
Garware Synth 2018-05-30 10.90

0%

12.30 6.01
Gateway Distri 2018-05-16 199.30

19.99%

292.00 160.80
Gati 2018-05-29 99.70

2.05%

154.45 87.60
Gaurav Mercant 2018-05-21 20.00

0%

39.45 11.70
Gautam Exim 2018-05-18 50.90

0%

57.80 34.00
Gayatri Sugars 2018-05-18 8.27

0%

15.00 6.91
GCM Capital 2018-05-28 2.78

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 2018-05-22 874.90

-1.73%

1048.00 605.50
GE Shipping 2018-05-04 328.20

-0.06%

482.40 325.00
GE T&D India 2018-05-23 320.80

-3.14%

472.50 317.20
GEE 2018-05-30 32.40

-0.61%

69.60 28.95
GeeCee Ventures 2018-05-23 147.30

-2.35%

193.80 106.75
Geefcee Fin 2018-04-30 13.00

0%

18.00 13.00
Geetanjali Cred 2018-05-30 1.55

-4.91%

4.12 1.32
Gemstone Inv 2018-05-30 1.15

0%

1.40 0.75
General Insuran 2018-05-25 691.60

0.8%

895.00 671.00
Generic Eng 2018-05-19 328.25

1.44%

330.00 107.65
Genomic Valley 2018-05-30 10.00

0%

10.00 10.00
Genus Paper 2018-05-22 10.19

-2.77%

16.70 4.16
Genus Power 2018-05-11 44.55

1.25%

86.00 39.50
Geojit Fin 2018-05-16 93.55

-1.42%

147.00 71.60
GG Auto Gears 2018-04-26 4.90

3.81%

GG Dandekar 2018-05-19 83.00

0.61%

97.95 50.00
GIC Housing Fin 2018-04-24 383.05

1.04%

623.20 342.65
Gillanders Arbu 2018-05-29 69.20

0.29%

101.50 58.75
Gillette India 2018-05-11 6531.40

0.04%

7196.90 4555.00
Gini Silk Mills 2018-05-28 136.45

-4.98%

482.00 127.00
Ginni Filaments 2018-05-29 24.10

2.12%

65.30 22.70
GK Consultants 2018-05-28 7.00

0%

8.02 2.53
GKB Ophthalmics 2018-05-30 177.00

0%

209.20 96.00
GKW 2018-05-10 6.15

0.33%

Glance Fin 2018-05-19 40.60

0%

46.30 16.55
GlaxoSmith Con 2018-05-11 6497.35

3.13%

6888.45 4856.05
GlaxoSmithKline 2018-05-24 2350.75

-1.6%

2700.00 2040.00
Glenmark 2018-05-29 535.05

0.82%

748.00 494.50
Glittke Granite 2018-05-30 2.30

0%

4.67 1.73
Global Cap Mkts 2018-05-28 3.70

0%

6.61 2.82
Global Educatio 2018-05-28

%

Global Land 2018-05-30 1.70

0%

1.70 1.70
Global Stone 2018-05-30 2.45

-23.44%

Global Vectra 2018-05-29 98.30

1.24%

203.45 96.00
Globalspace Tec 2018-05-29 61.00

0%

70.90 59.80
Globe Commercia 2018-05-28 35.60

0%

36.20 24.00
Globe Industria 2018-05-28 10.00

0%

10.00 10.00
Globe Internati 2018-05-28

%

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 2018-05-21 130.95

1.2%

178.05 62.05
GM Breweries 2018-04-05 853.45

-1.62%

969.60 311.20
GMM Pfaudler 2018-05-16 873.85

8.75%

886.95 510.00
GMR Infra 2018-05-30 17.90

4.37%

25.00 14.20
GNA Axles 2018-05-28 495.25

2.61%

577.50 201.50
GNFC 2018-04-23 465.05

1.85%

548.50 253.60
Goa Carbon 2018-04-11 669.05

-1.59%

1215.40 133.95
GOCL Corp 2018-05-30 481.35

-0.34%

700.00 379.00
Godavari Drugs 2018-05-30 29.95

-0.17%

47.90 26.10
Godawari Power 2018-05-02 439.40

1.15%

623.00 88.40
Godfrey Phillip 2018-05-29 779.65

1.19%

1375.80 736.95
Godrej Agrovet 2018-05-14 652.45

2.47%

736.80 524.00
Godrej Consumer 2018-05-08 1126.70

0.76%

1157.60 860.65
Godrej Ind 2018-05-23 564.70

2.94%

699.70 501.50
Godrej Prop 2018-05-04 730.55

0.15%

917.00 475.00
Goenka Business 2018-05-29 25.45

0%

84.25 25.45
Gokak Textiles 2018-05-18 34.25

0%

66.75 32.25
Gokaldas Export 2018-05-24 93.95

2.96%

142.60 69.05
Gokul Agro 2018-05-28 18.15

1.97%

35.10 17.50
Gokul Refoils 2018-05-21 12.16

-3.49%

33.45 12.00
Golconda Engine 2018-05-14 0.00

0%

Gold Coin Healt 2018-05-29 7.52

0%

20.45 6.85
Gold Rock Inves 2018-05-30 8.66

4.97%

Goldcrest Fin 2018-05-29 55.35

2.22%

84.45 27.15
Golden Crest Ed 2018-05-28 15.90

0%

15.90 10.00
Golden Goenka 2018-05-23 6.58

-4.78%

13.70 6.00
Golden Legend 2018-05-18 109.80

0%

356.00 109.80
Golden Tobacco 2018-05-30 63.00

0%

72.15 48.00
Goldiam Inter 2018-05-18 70.00

2.12%

96.25 57.10
Goldstone Infra 2018-05-25 152.00

-4.19%

248.70 46.20
Golechha Global 2018-05-29 13.90

0%

13.90 5.16
Golkunda Diamon 2018-05-29 14.30

0%

25.15 14.25
Good Luck 2018-05-30 77.35

1.58%

142.50 71.90
Goodricke Group 2018-05-24 303.60

-3.19%

545.00 221.10
Goodyear 2018-05-25 1191.70

1.27%

1298.70 744.00
Gopal Iron 2018-05-30 6.18

0%

17.30 6.18
Gopala Poly 2018-05-18 133.80

-2.51%

180.00 53.00
Gorani Ind 2018-05-30 33.50

0%

41.15 8.84
Gowra Leasing 2018-05-24 24.30

0%

28.05 20.00
Granules India 2018-05-24 79.45

-4.39%

150.50 77.85
Graphite India 2018-05-11 821.90

0.88%

908.00 108.70
Grasim 2018-05-23 1030.15

1.01%

1331.75 996.30
Gratex Ind 2018-05-29 11.06

0%

15.36 8.15
Grauer and Weil 2018-05-30 58.45

-1.18%

85.50 36.60
Graviss Hosp 2018-05-17 18.45

-4.9%

28.00 15.00
Gravita India 2018-05-28 164.55

-0.63%

205.00 74.90
Greaves Cotton 2018-05-03 125.10

-0.75%

170.40 112.45
Green Fire Agri 2018-05-30 0.61

0%

0.80 0.55
Greencrest Fin 2018-05-29 26.40

0%

73.00 26.40
Greenlam Ind 2018-05-28 1220.00

2.45%

1399.95 735.00
Greenply Ind 2018-05-29 276.90

0.38%

401.05 255.00
Grindwell Norto 2018-05-30 509.75

3.5%

570.00 346.30
GRM Overseas 2018-05-26 234.20

11.52%

359.95 86.40
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 1210.85

2.53%

1790.00 1110.00
GRUH Finance 2018-04-14 673.85

1.42%

715.00 387.00
GS Auto 2018-05-30 11.27

0.09%

19.00 11.00
GSB Finance 2018-05-30 7.28

-4.96%

12.97 6.94
GSFC 2018-05-16 114.10

2.93%

166.30 109.50
GSL India 2018-05-30 8.49

0%

GSL Nova Petro 2018-05-30 0.39

0%

2.34 0.41
GSL Securities 2018-05-30 1.20

0%

1.26 1.20
GSS Infotech 2018-05-28 105.55

0.33%

110.00 19.00
GTL 2018-05-03 8.04

2.16%

19.65 7.32
GTL Infra 2018-05-08 1.58

2.6%

8.60 1.47
GTN Industries 2018-05-28 11.91

6.43%

24.10 10.50
GTN Textiles 2018-05-30 14.65

0%

37.00 12.90
GTPL Hathway 2018-05-25 129.25

-0.31%

190.30 126.60
GTV Engineering 2018-05-29 30.65

0%

40.80 20.05
Gufic Bio 2018-05-29 136.65

-0.15%

164.35 64.00
Guj Alkali 2018-05-24 659.20

5.44%

932.35 380.00
Guj Amb Exports 2018-05-19 227.05

-2.57%

309.85 102.00
Guj Borosil 2018-05-10 96.55

1.21%

174.75 77.00
Guj Containers 2018-05-28 14.00

0%

18.23 10.84
Guj Cotex 2018-05-26 2.00

0%

5.00 2.00
Guj Craft Ind 2018-05-30 32.35

-4.99%

72.90 26.10
Guj Flourochem 2018-05-25 792.40

-1.82%

959.00 648.60
Guj Heavy Chem 2018-04-25 276.15

0.24%

357.50 203.65
Guj Hotels 2018-04-17 121.45

1.34%

161.00 110.45
Guj Ind Power 2018-05-24 96.20

-1.84%

150.55 93.40
Guj Intrux 2018-05-08 96.50

5.99%

123.95 59.20
Guj Investa 2018-05-30 4.11

4.85%

4.11 3.26
Guj Lease Fin 2018-05-25 1.56

0%

2.84 1.21
Guj Mineral 2018-05-09 118.25

0.38%

181.20 115.10
Guj Petrosynth 2018-05-14 25.35

4.75%

36.65 17.00
Guj Poly AVX 2018-05-29 17.39

-0.29%

17.50 8.13
Guj Raffia Ind 2018-05-28 32.45

0%

83.20 20.20
Guj Sidhee Cem 2018-05-25 35.10

20%

40.85 23.55
Guj Stat Fin 2018-05-28 1.95

0%

4.20 1.86
Guj State Petro 2018-05-21 175.25

0.31%

235.50 154.00
Guj Terce Labs 2018-05-29 11.50

0%

15.85 6.85
Guj Themis 2018-05-09 36.75

1.52%

67.80 35.00
Guj Toolroom 2018-05-22 11.50

0%

15.65 10.57
Gujarat Apollo 2018-05-30 199.20

0.35%

307.95 168.15
Gujarat Gas 2018-05-11 858.20

1.92%

973.95 721.60
Gujarat Metal 2018-05-30 27.00

1.69%

39.00 14.80
Gujarat Natural 2018-05-30 24.90

-0.4%

34.55 20.05
Gujarat Pipavav 2018-05-17 124.10

-0.56%

168.40 122.45
Gujchem Distill 2018-05-16 96.30

0%

352.80 96.30
Gulf Oil Lubric 2018-05-19 923.05

0.41%

1098.50 753.00
Gulshan Chem 2018-05-29 4.00

0%

4.00 2.44
Gulshan Poly 2018-05-22 65.20

-2.83%

113.95 64.00
Gupta Synthetic 2018-05-30 2.47

0%

5.46 2.36
GVK Power 2018-05-23 13.13

0.31%

27.85 5.05
Gyscoal Alloys 2018-05-28 7.22

-1.1%

11.69 5.45
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 34.95

-11.74%

54.95 33.90
Hanung Toys 2018-05-30 2.15

-2.71%

5.85 2.13
Hardcastle 2018-05-29 355.85

-1.15%

506.20 250.05
Hari Govind 2018-05-24 29.75

0%

Haria Apparels 2018-05-30 2.98

-3.87%

4.60 2.65
Haria Exports 2018-05-30 1.55

-3.13%

4.57 1.55
Harita Seating 2018-05-10 963.00

1.37%

1107.80 670.50
Hariyana Ship 2018-05-30 86.10

5.64%

123.35 66.00
Harmony Capital 2018-04-20 5.28

0%

5.97 5.28
Harrisons Malay 2018-05-25 98.10

-0.1%

124.90 69.80
Haryana Capfin 2018-05-24 39.50

-4.7%

75.00 25.85
Haryana Leather 2018-05-21 38.95

4.56%

70.00 37.10
Hathway Bhawani 2018-05-08 2.47

0%

4.57 2.47
Hathway Cable 2018-05-28 30.30

8.41%

48.50 26.35
Hatsun Agro 2018-05-21 737.20

-0.97%

970.00 561.00
Havells India 2018-05-11 541.75

1.48%

592.70 434.00
Hawkins Cooker 2018-05-30 2886.70

2.59%

3371.20 2604.95
Hazoor 2018-05-22 0.70

-4.11%

1.16 0.47
HB Estate Dev 2018-05-29 26.40

0%

38.10 8.67
HB Leasing 2018-05-25 2.03

-3.79%

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 44.85

2.87%

76.40 39.50
HCKK Ventures 2018-05-22 47.85

0%

49.35 41.25
HCL Info 2018-05-29 44.55

2.3%

69.55 39.80
HCL Tech 2018-05-02 915.90

0.52%

1106.60 825.10
HDFC 2018-04-30 1820.00

0.77%

1982.00 1531.55
HDFC Bank 2018-04-21 2011.65

1.3%

2064.90 1602.00
HDFC Life 2018-04-18 481.30

1.44%

547.25 307.65
HDIL 2018-05-30 26.80

1.13%

96.15 25.75
Healthcare Glob 2018-05-22 289.50

-4.33%

352.00 238.00
Heera Ispat 2018-05-30 1.91

0%

3.15 1.91
HEG 2018-05-08 3386.90

0.8%

3695.00 233.00
Heidelberg Cem 2018-05-24 145.25

-2.39%

189.25 110.00
Helpage Fin 2018-05-29 10.00

0%

12.50 12.50
Hem Holdings 2018-05-28 0.00

0%

Hemang Resource 2018-05-30 10.00

0%

13.35 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 2018-05-22 127.90

-0.08%

164.45 102.10
Heritage Foods 2018-05-24 691.80

2.1%

885.10 521.70
Hero Motocorp 2018-05-02 3550.70

1.85%

4200.00 3353.75
Hester Bio 2018-05-14 1402.65

-0.4%

1949.80 816.00
Hexa Tradex 2018-05-25 42.65

-3.94%

99.60 17.65
Hexaware Tech 2018-05-03 443.75

2.68%

456.75 228.00
HFCL 2018-05-03 25.75

-0.19%

36.65 11.85
HG Infra Engg 2018-05-23 330.50

0.39%

355.75 262.00
Hi-Tech Pipes 2018-05-22

%

HICS Cements 2018-05-14 1.20

9.09%

High Energy 2018-05-26 408.75

2.06%

550.00 220.00
High Ground Ent 2018-05-30 11.52

0.52%

27.85 8.00
High Street Fil 2018-05-29 9.39

0%

18.65 8.56
Hikal 2018-05-09 231.00

0.17%

265.35 195.00
HIL 2018-04-26 2130.35

1.63%

2374.85 758.00
Him Fibres 2018-05-30 4.31

-6.3%

10.95 4.02
Himadri Special 2018-05-29 135.55

-0.95%

197.00 58.85
Himatsingka Sei 2018-05-25 357.20

2.13%

444.35 290.50
Hind Adhesives 2018-05-28 97.00

-9.6%

150.00 60.50
Hind Aluminium 2018-05-30 105.90

5.06%

174.90 83.05
Hind Appliances 2018-05-30 2.10

-47.5%

Hind BioScience 2018-05-30 0.91

0%

1.60 0.37
Hind Commerce 2018-05-30 3.00

0%

3.00 3.00
Hind Composites 2018-05-08 421.30

6.09%

708.00 390.00
Hind Constr 2018-05-03 15.35

0.66%

45.95 14.85
Hind Copper 2018-05-25 71.10

1.07%

110.55 55.45
Hind Everest 2018-05-17 38.70

0%

51.50 38.70
Hind Flurocarbo 2018-05-23 14.75

-4.84%

17.45 8.26
Hind Hardy 2018-05-07 126.75

0%

138.90 76.00
Hind Motors 2018-05-25 6.94

1.46%

14.85 6.65
Hind Nat Glass 2018-05-16 88.90

-6.32%

193.60 74.20
Hind Org Chem 2018-05-29 23.10

-0.43%

39.90 18.15
Hind Rectifiers 2018-05-30 129.35

0.08%

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 Tin Works 2018-05-30 87.00

2.47%

116.80 57.10
Hind Wires 2018-05-16 37.20

0%

56.00 37.10
Hind Zinc 2018-04-30 290.10

2.11%

339.55 226.75
Hindalco 2018-05-16 245.65

4.87%

283.95 185.20
Hindoostan Mill 2018-05-16 285.50

-0.35%

427.00 262.00
Hinduja Global 2018-05-30 899.75

1.25%

1042.00 490.65
Hinduja Venture 2018-05-07 722.55

-0.63%

920.00 437.40
Hindustan Aeron 2018-05-30 1023.40

1.66%

1215.00 1000.00
Hindustan Foods 2018-05-24 361.10

4.99%

499.95 142.00
Hindustan Housi 2018-05-29 33.20

2%

33.20 29.90
Hindustan Media 2018-05-01 210.65

-1.24%

295.00 210.00
Hindustan Udyog 2018-05-30 3.10

0%

Hindusthan Urba 2018-05-03 1020.00

2.13%

1650.00 626.00
Hipolin 2018-05-29 31.50

0%

44.00 25.85
Hisar Metal 2018-05-29 66.20

0.15%

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 2018-05-14 150.10

-0.6%

232.00 134.20
Hittco Prec 2018-05-30 4.67

0%

6.77 3.10
HOEC 2018-05-12 128.15

-1.73%

153.75 66.65
Honda Siel 2018-05-24 1354.05

-1.83%

1675.00 1296.10
Honeywell Autom 2018-05-14 18445.00

0.86%

21899.00 10211.00
Horizon Infra 2018-05-28 31.65

0%

126.85 29.45
Hotel Leela 2018-05-25 16.90

0.9%

25.85 16.50
Hotel Rugby 2018-05-29 2.50

1.63%

3.89 2.10
HOV Services 2018-05-29 189.05

1.31%

396.60 185.00
Howard Hotels 2018-05-29 7.65

0%

12.26 5.68
HPC Bio 2018-05-28 35.35

-1.94%

47.50 35.35
HPCL 2018-04-27 295.10

4.39%

493.00 272.30
HPCL 2018-05-22 295.10

4.39%

493.00 272.30
HPL Electric & 2018-05-21 93.95

-1.11%

165.00 92.05
HRB Floricultur 2018-05-29 9.00

-37.93%

HS India 2018-05-30 10.44

0%

17.00 7.43
HT Media 2018-05-02 79.90

3.56%

118.50 75.90
Hubtown 2018-05-29 62.95

1.78%

166.85 57.00
HUDCO 2018-05-30 57.80

1.14%

102.35 54.75
Huhtamaki PPL 2018-05-08 312.15

-1.81%

387.00 201.00
HUL 2018-05-14 1575.70

0.9%

1619.45 1032.25
Hypersoft Techn 2018-05-28 5.45

4.21%

11.65 5.23
I PowerSolution 2018-05-21 1.50

0%

2.55 1.50
IB Infotech Ent 2018-05-30 13.20

1.54%

18.50 12.65
ICDS 2018-05-29 42.55

0%

ICE Make Refrig 2018-05-24

%

ICICI Bank 2018-05-07 296.50

-0.25%

365.65 256.00
ICICI Lombard 2018-04-25 745.50

-0.06%

872.00 619.00
ICICI Prudentia 2018-04-24 419.75

4.26%

507.90 363.00
ICICI Securitie 2018-04-14 380.15

1.58%

520.00 352.00
ICRA 2018-05-17 3374.35

-0.26%

4180.00 3325.00
ICSA 2018-05-30 2.10

5%

6.87 1.99
IDBI Bank 2018-05-25 65.10

-3.13%

89.80 50.25
Idea Cellular 2018-04-28 59.70

5.01%

118.00 50.05
Ideal Texbuild 2018-05-28 13.90

0%

150.80 13.90
IDFC 2018-04-27 51.10

3.02%

68.00 48.25
IDFC Bank 2018-04-24 40.90

2.12%

70.35 39.40
IEX 2018-04-26 1615.65

1.71%

1678.00 1405.00
IFB Agro 2018-05-30 630.05

1.82%

938.90 373.10
IFB Industries 2018-05-29 1312.55

3.49%

1542.90 615.00
IFCI 2018-05-23 18.85

11.87%

34.55 16.40
IFGL Refractori 2018-05-19 218.35

1.46%

374.00 214.05
IFL Enterprises 2018-05-26 13.30

-9.89%

14.95 9.01
IFM Impex Globa 2018-05-29 6.18

0%

6.19 2.71
Igarashi Motors 2018-05-22 776.80

-3.49%

1125.00 730.50
IGL 2018-05-23 257.50

1.8%

344.20 193.81
IIFL Holdings 2018-05-03 677.65

-0.76%

872.70 468.10
IITL Projects 2018-05-28 14.05

0%

34.75 14.05
IKF Tech 2018-05-23 0.55

-1.79%

1.19 0.50
ILandFS 2018-05-04 14.70

0.68%

35.15 13.64
ILandFS Trans 2018-05-29 53.10

2.41%

109.40 51.00
IMC Finance 2018-05-25 29.60

2860%

IMP Powers 2018-05-11 93.15

0.16%

131.40 71.80
Inani Marbles 2018-05-30 17.25

-0.29%

40.80 15.00
Inani Sec 2018-05-31 10.75

0%

12.58 9.39
Incap 2018-05-26 81.70

-4.94%

132.00 32.50
Incon Engineers 2018-05-29 6.50

0%

8.22 5.42
Ind & Prud Invt 2018-04-27 1190.05

-0.83%

1499.00 1165.00
Ind Bank Housin 2018-05-04 39.95

2.17%

54.85 17.85
Ind Cap 2018-05-29 5.10

7.14%

7.45 3.50
IND Renewable 2018-05-22 21.75

3.82%

24.00 11.70
Ind-Swift 2018-05-30 8.51

4.8%

11.97 6.40
Ind-Swift Labs 2018-05-28 77.90

1.7%

83.50 31.00
Indag Rubber 2018-05-24 152.40

-4.54%

229.00 152.00
Indbank Merchan 2018-05-04 14.25

-2.4%

38.50 13.90
Indergiri Fin 2018-05-12 4.30

0%

5.23 4.30
India Cements 2018-05-25 130.15

4.29%

224.70 122.05
India Finsec 2018-05-30 31.50

5%

39.80 8.82
India Gelatine 2018-05-25 93.15

-2.97%

157.75 91.60
India Glycols 2018-05-01 509.20

-0.09%

619.90 153.00
India Home Loan 2018-05-15 80.65

0.06%

161.00 76.00
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 2018-05-08 529.40

1.19%

712.40 299.80
India Radia 2018-05-18 1.60

-23.81%

India Steel 2018-05-28 2.51

2.03%

4.89 2.19
India Tourism D 2018-05-30 391.00

-1.01%

657.90 371.00
Indiabulls Hsg 2018-04-20 1172.05

5.61%

1439.40 1040.00
Indiabulls Real 2018-04-25 189.30

1.91%

269.50 154.75
Indiabulls Vent 2018-04-23 409.35

2.1%

544.60 130.06
Indian Acrylics 2018-05-30 16.00

2.11%

23.50 12.25
Indian Bank 2018-05-10 315.95

2.71%

428.00 254.00
Indian Bright 2018-05-22 18.50

0%

18.50 18.35
Indian Card 2018-05-29 154.00

1.42%

223.20 140.20
Indian Extract 2018-05-23 17.60

-4.35%

20.30 17.50
Indian Hotels 2018-05-25 137.10

0%

160.60 100.77
Indian Hume 2018-05-23 288.80

2.5%

591.00 278.25
Indian Infotech 2018-05-30 0.19

0%

0.21 0.19
Indian LinkChai 2018-05-30 660.20

0%

800.00 525.00
Indian Metals 2018-05-21 348.75

-0.85%

794.80 343.50
Indian Terrain 2018-05-28 182.20

4.53%

252.55 169.30
Indian Toners 2018-05-17 203.15

0.2%

344.70 168.00
IndiaNivesh 2018-05-30 45.85

0.44%

53.60 33.95
IndiGrid InvIT 2018-04-24 96.24

0.59%

100.00 90.51
Inditalia Refon 2018-05-28 0.85

21.43%

Inditrade Capit 2018-05-18 73.35

-4.12%

99.50 36.00
Indo Amines 2018-05-25 77.95

-6.03%

144.90 68.50
Indo Asian Fin 2018-05-14 4.15

0%

4.41 2.49
Indo Borax 2018-05-30 504.75

-0.45%

610.00 265.00
Indo Cotspin 2018-05-14 19.50

0%

19.50 12.00
Indo Count 2018-05-04 74.90

-0.66%

187.45 74.10
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 Rama Synth 2018-05-28 27.45

2.23%

57.50 25.00
Indo Tech Trans 2018-05-16 175.75

0%

258.05 165.00
Indo Thai Secu 2018-05-26 64.40

8.97%

128.50 28.10
Indo-National 2018-05-23 790.05

0.1%

1148.00 765.00
Indoco Remedies 2018-05-30 180.80

-0.11%

317.00 175.20
Indokem 2018-05-09 16.85

-3.44%

43.90 16.15
Indosolar 2018-05-25 5.86

-4.87%

14.72 5.79
Indovation Tech 2018-05-29 10.00

0%

15.75 5.98
Indraprastha 2018-05-09 46.00

0.88%

68.35 43.55
Indrayani Biot 2018-05-29 4.81

0%

8.76 3.17
Indsil Hydro 2018-05-29 152.00

-1.49%

226.85 65.55
Indsoya 2018-05-30 0.00

0%

Indu Nissan 2018-05-30 1.00

0%

Inducto Stl 2018-05-30 22.70

0%

37.15 20.60
IndusInd Bank 2018-04-19 1914.75

2.33%

1950.00 1452.15
Industrial Inv 2018-05-29 105.05

0%

159.00 70.00
INEOS Styro 2018-05-15 816.60

-1.03%

1168.80 710.00
Inertia Steel 2018-05-24 0.00

0%

Infibeam Incorp 2018-05-30 164.05

0.31%

1475.00 87.00
Infinite Comp 2018-05-30 446.35

-3.02%

519.55 193.61
Inflame Applian 2018-05-28 34.20

-6.3%

Info Edge 2018-05-30 1175.85

0.38%

1457.50 853.00
InfoBeans Tech 2018-05-03

%

Infomedia Press 2018-04-19 4.32

0%

5.25 2.81
Infosys 2018-04-13 1228.80

0.57%

1248.00 861.50
Infronics Syst 2018-05-29 7.66

0%

8.08 7.02
Ingersoll Rand 2018-05-10 608.85

-3.14%

927.50 607.00
Inland Printers 2018-05-29 8.16

0%

11.25 8.16
Innocorp 2018-05-30 2.15

0%

4.04 1.10
Innovassynth 2018-05-28 7.90

1.67%

16.39 7.00
Innovation Soft 2018-05-29 1.07

0%

1.10 0.84
Innovative Tyre 2018-05-05

%

INOX Leisure 2018-05-07 254.80

-1.18%

326.00 213.30
Inox Wind 2018-05-18 96.20

0.21%

167.50 94.30
Insecticides 2018-05-28 766.65

0.37%

965.60 591.00
Insilco 2018-05-28 24.90

-3.68%

36.65 21.00
Intec Capital 2018-05-24 38.70

0%

48.20 34.30
Integ Fin Serv 2018-05-28 30.10

-4.9%

49.25 21.45
Integr Hitech 2018-05-25 4.57

0%

5.34 4.15
Integra Engg 2018-05-03 48.25

-1.93%

76.60 37.55
Integra Garment 2018-05-28 2.90

0%

4.05 2.77
Integra Switchg 2018-05-28 4.31

4.87%

Integra Telecom 2018-05-15 51.00

0%

56.00 47.50
Integrated Cap 2018-04-16 3.00

0%

6.63 2.29
Integrated Ther 2018-05-28 5.66

0%

6.22 4.37
Intel Cap Adv 2018-05-28 14.85

0%

15.00 13.50
Intellect Desig 2018-05-06 212.90

0.19%

225.00 96.50
Intellivate Cap 2018-05-28 9.01

0%

12.02 8.77
Intense Tech 2018-05-30 63.50

-2.16%

143.00 63.00
Inter Globe Fin 2018-05-30 28.50

0%

41.25 18.60
Inter State Oil 2018-05-29 18.60

2.2%

29.95 11.07
Interactive Fin 2018-05-30 28.50

0%

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 1213.10

4.06%

1520.00 1022.95
Interworld 2018-05-29 0.15

0%

0.16 0.15
Intl Combustion 2018-05-23 409.90

-3.01%

1139.80 370.00
Intl Conveyor 2018-05-30 30.10

-4.9%

40.65 19.10
Intl Data Mgmt 2018-05-30 15.00

0%

20.90 15.00
Intl Paper APPM 2018-05-02 327.95

-1.83%

418.00 272.00
Intl Travel 2018-04-17 187.80

0.11%

264.20 171.05
Intrasoft Tech 2018-05-28 536.50

-0.75%

855.00 315.05
Inventure Grow 2018-05-17 17.50

0.57%

24.00 10.50
Invest and Prec 2018-05-24 382.20

-0.61%

525.00 218.35
Invicta Meditek 2018-05-30 5.00

0%

5.00 3.26
IOB 2018-05-29 16.05

1.58%

28.70 15.50
IOC 2018-05-22 163.60

4.8%

231.30 151.10
IOL Chemicals 2018-05-16 92.90

0.05%

116.60 42.00
Ion Exchange 2018-05-23 441.35

-2.15%

638.00 417.10
IP Rings 2018-05-16 137.75

-3.67%

278.80 125.00
Ipca Labs 2018-05-29 668.95

1.16%

757.00 400.00
IRB Infra 2018-05-03 235.65

2.12%

286.00 193.80
IRB InvIT 2018-04-30 80.86

3.61%

101.40 75.25
Iris Mediaworks 2018-05-28 24.05

-1.84%

24.85 16.65
ISGEC Heavy Eng 2018-05-28 5753.60

5.59%

8400.00 5325.40
Ishaan Infrastr 2018-05-30 25.15

-0.98%

25.90 7.70
Ishan Dyes 2018-05-29 45.45

-1.62%

79.90 40.20
Ishita Drugs 2018-05-29 16.00

-4.48%

27.00 14.90
ISL Consulting 2018-05-28 24.00

-3.42%

26.65 17.55
iStreet Network 2018-05-29 5.07

0%

19.68 2.93
ITC 2018-05-16 271.95

-1.04%

353.20 250.35
ITD Cementation 2018-05-10 157.00

0.16%

234.90 146.55
ITI 2018-05-19 94.40

1.4%

164.90 69.40
ITL Industries 2018-05-30 238.00

-1.14%

352.15 64.55
IVP 2018-05-24 188.90

-3%

234.00 135.00
IVRCL 2018-05-30 2.04

4.62%

7.91 1.90
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 Kumar Infra 2018-05-29 259.95

8.45%

375.00 181.60
J R Foods Ltd 2018-05-30 15.25

0.53%

15.77 3.30
J. K. Cement 2018-05-12 932.25

-0.95%

1194.95 892.00
J.Taparia Proj 2018-05-29 6.12

-4.97%

25.20 6.12
Jackson Invt 2018-05-30 1.41

-1.4%

4.27 1.41
Jagatjit Ind 2018-05-30 84.45

2.99%

127.80 44.55
Jagdamba Polyme 2018-05-29 249.00

-0.8%

310.00 67.60
Jagjanani Text 2018-05-30 0.54

0%

0.70 0.51
JagranPrakashan 2018-05-25 164.90

0.18%

203.50 155.75
Jagson Airlines 2018-05-29 2.21

0%

5.20 2.16
Jagsonpal Fin 2018-05-11 10.01

0%

10.01 2.00
JagsonpalPharma 2018-05-30 25.00

-0.6%

47.00 24.15
Jai Balaji Ind 2018-05-30 9.08

1.45%

27.60 8.50
Jai Corp 2018-05-25 132.15

0.49%

223.30 68.05
Jai Mata Glass 2018-05-28 0.24

-4%

0.50 0.19
Jaihind Project 2018-05-30 4.47

0%

6.61 4.30
Jain Irrigation 2018-05-23 104.10

6.33%

150.40 82.80
Jainco Projects 2018-05-30 1.68

0%

4.50 1.68
Jaiprakash Asso 2018-05-19 16.10

2.88%

30.40 9.15
Jaiprakash Pow 2018-05-05 3.59

-0.28%

10.20 3.41
Jam Shri Ranjit 2018-05-09 23.55

0%

25.80 12.50
James Warren 2018-05-15 125.05

-0.08%

160.00 110.00
James Warren 2018-05-17 125.05

-0.08%

160.00 110.00
Jamna Auto 2018-05-22 91.60

1.33%

101.00 44.10
Jarigold Text 2018-05-25 99.75

0%

99.75 43.20
Jasch Ind 2018-05-30 70.00

-2.1%

88.40 48.00
Jattashankar 2018-05-30 24.30

0%

49.65 20.70
Jay BharatMarut 2018-04-16 460.75

1.94%

748.75 368.15
Jay Ushin 2018-05-26 607.95

4.55%

917.60 290.00
Jayabharat Cred 2018-05-18 9.29

0%

9.29 8.03
Jayant Agro-Org 2018-05-05 242.80

0.48%

1063.85 236.00
Jayaswal Neco 2018-04-30 7.24

4.93%

12.85 6.44
Jayatma Spin 2018-05-14 20.00

0%

20.00 10.00
Jaybharat Text 2018-05-25 21.00

0%

22.75 19.95
Jaykay Enter 2018-05-23 6.12

-5.85%

12.60 5.05
Jaypee Infra 2018-05-17 5.86

4.83%

25.60 4.89
Jayshree Tea 2018-05-29 88.45

1.49%

143.90 85.10
Jaysynth Dyestu 2018-05-29 78.00

0.32%

89.70 61.00
JB Chemicals 2018-05-25 297.30

1.12%

355.00 255.00
JBF Industries 2018-05-25 90.75

4.25%

326.00 75.00
JBM Auto 2018-05-15 386.10

2.52%

628.50 260.10
JD Orgochem 2018-05-23 4.60

4.31%

5.60 2.75
Jeet Machine 2018-05-29 0.68

-87.17%

Jeevan Scient 2018-05-26 37.65

0.94%

69.00 33.00
Jenburkt Pharma 2018-05-29 697.20

3.62%

759.45 392.00
Jet Airways 2018-05-23 404.90

3.41%

883.65 376.60
Jet Infra 2018-05-09 146.00

0.34%

146.00 135.00
Jet Knitwears 2018-05-30

%

Jetking Info 2018-05-25 58.50

10.27%

78.70 42.45
Jhaveri Credits 2018-05-30 5.33

0%

7.90 3.89
JHS Svendgaard 2018-05-15 46.45

-2.62%

83.05 44.40
Jhunjhunu Inv 2018-05-30 14.70

5%

Jigar Cables 2018-05-29 36.75

0%

53.85 33.00
Jindal (Hisar) 2018-04-26 159.95

-0.28%

252.00 117.95
Jindal Capital 2018-05-30 6.15

0%

10.41 4.00
Jindal Cotex 2018-05-30 8.85

1.26%

16.20 6.11
Jindal Drilling 2018-05-24 144.45

-4.37%

235.00 137.05
Jindal Hotels 2018-05-29 73.90

0.82%

88.00 42.50
Jindal PolyFilm 2018-05-15 208.40

-0.55%

463.00 206.15
Jindal Saw 2018-05-25 103.85

0.58%

182.00 72.30
Jindal Stainles 2018-04-25 80.10

1.39%

132.40 68.35
Jindal Steel 2018-05-09 235.10

3.25%

294.15 111.30
Jindal Worldwid 2018-05-21 589.35

0.57%

899.00 191.00
JITF Infralogis 2018-05-25 28.00

4.48%

61.75 25.75
Jiya Eco 2018-05-30 125.50

1.33%

148.00 41.00
JJ Exporters 2018-05-30 3.86

-4.93%

5.67 3.28
JK Agri Genetic 2018-05-07 1434.90

1.89%

1819.00 786.00
JK Lakshmi Cem 2018-05-16 374.40

-1.72%

510.05 370.00
JK Paper 2018-05-14 130.30

0.62%

169.90 88.00
JK Tyre & Ind 2018-05-17 132.15

-1.05%

192.95 128.00
JL Morison 2018-04-26 1600.00

3.23%

1712.80 980.00
JLA Infraville 2018-05-26 4.95

0%

5.76 1.85
JM Financial 2018-05-02 131.40

0.23%

190.95 112.40
JMC Projects 2018-05-24 658.00

-0.81%

688.00 264.00
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 2018-05-29 144.00

1.59%

238.00 140.05
Johnson Control 2018-05-23 2511.00

-1.7%

2775.00 1642.15
Joindre Capital 2018-05-30 25.50

0.2%

46.00 21.85
Jointeca Edu 2018-05-30 11.00

0%

20.00 6.86
Jolly Plastic 2018-05-29 122.00

0%

310.00 49.50
Joonktollee Tea 2018-05-14 159.90

4.58%

210.00 138.00
Josts Engineers 2018-05-26 1066.00

4.6%

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
JSL Industries 2018-05-26 138.80

0%

139.00 96.20
JSW Energy 2018-05-03 73.50

4.63%

97.50 59.65
JSW Holdings 2018-04-27 1993.75

2.05%

2018.40 1613.60
JSW Steel 2018-05-16 325.45

3.8%

343.00 189.05
JTEKT India 2018-05-18 104.95

-0.1%

131.40 75.00
JTL Infra 2018-05-17 160.15

1.14%

208.00 54.05
Jubilant Food 2018-05-08 2660.40

0.37%

2694.50 817.60
Jubilant Ind 2018-05-10 153.90

2.09%

301.85 146.25
Jubilant Life 2018-05-09 799.30

1.61%

1039.00 600.00
Jumbo Bag 2018-05-26 14.05

0%

23.15 12.32
Junction Fabric 2018-05-26 28.05

0%

53.65 21.05
Jupiter Infomed 2018-05-30 69.50

0.65%

95.00 62.15
Jupiter Leasing 2018-05-30 4.27

0%

4.27 4.27
Just Dial 2018-05-21 507.40

9.15%

648.00 326.10
Justride Enterp 2018-05-29 7.60

0%

8.40 7.60
Jyothi Infra 2018-05-29 5.84

0%

12.10 5.59
Jyothy Labs 2018-05-16 431.25

3.5%

470.00 325.00
Jyoti 2018-05-26 51.00

3.87%

71.85 42.00
Jyoti Resins 2018-05-30 77.80

0%

174.30 57.00
K K Fincorp 2018-05-29 12.04

0%

12.04 5.10
K.P. Energy 2018-05-28 234.00

0%

295.00 123.84
Kabra Comm 2018-05-30 13.77

0%

13.77 13.77
Kabra Extrusion 2018-05-25 108.70

1.21%

168.00 104.40
Kailash Auto 2018-05-29 0.64

0%

5.18 0.64
Kaira Can 2018-05-28 1039.50

-4.86%

1919.40 800.00
Kaiser Corp 2018-05-29 1.71

0%

5.89 1.71
Kajaria Ceramic 2018-05-08 550.20

0.48%

768.00 502.65
Kakatiya Cement 2018-05-25 251.60

-2.76%

440.85 217.35
Kakatiya Tex 2018-05-30 2.55

0%

5.88 2.40
Kallam Spinning 2018-05-28 28.35

-1.05%

33.25 19.40
Kalpa comm 2018-05-30 6.59

0%

152.40 6.72
Kalpataru Power 2018-05-25 458.65

2.31%

535.95 322.60
Kalyani Comm 2018-05-25

%

Kalyani Forge 2018-05-12 348.15

0.27%

410.00 260.40
Kalyani Invest 2018-05-18 2355.35

1.52%

2955.00 1689.00
Kalyani Steels 2018-05-18 271.70

-0.4%

469.15 263.70
Kalyanpur Cem 2018-05-29 10.35

0%

10.37 8.97
Kama Holdings 2018-05-30 4595.05

4.33%

5480.00 2600.00
Kamadgiri 2018-05-26 122.05

0%

188.00 59.00
Kamanwala 2018-05-30 11.53

4.91%

27.25 9.32
Kamat Hotels 2018-05-28 97.25

1.57%

158.85 48.95
Kamdhenu 2018-05-28 230.00

-2.54%

290.50 104.20
Kameshwari Ind 2018-05-28 20.20

0%

20.20 20.00
Kamron Labs 2018-05-29 6.46

0%

18.15 6.46
Kanchi Karp 2018-05-16 292.65

4.63%

319.00 46.65
KANCO TEA & IND 2018-05-26 61.85

9.96%

Kandagiri Spin 2018-05-27 27.05

0%

45.60 24.10
Kanika Infocom 2018-05-30 0.19

0%

0.20 0.19
Kanishk Steel 2018-05-30 12.00

0%

15.50 5.76
Kanoria Chem 2018-05-18 67.65

0.82%

112.50 63.50
Kanpur Plast 2018-05-14 145.50

-0.95%

188.90 102.79
Kansai Nerolac 2018-05-02 494.80

0.03%

608.00 381.00
Kansal Fibres 2018-05-29 5.55

0%

7.07 5.29
Kapashi Com 2018-05-21 95.00

1.93%

95.00 45.00
Kapil Cotex Ltd 2018-05-30 91.00

-4.71%

145.00 91.00
Kappac Pharma 2018-05-18 112.85

0%

734.75 112.85
Karan Woo-Sin 2018-05-30 2.00

0%

2.00 0.99
Karda Construct 2018-05-28 178.00

1.71%

204.90 144.00
Karma Energy 2018-05-29 26.25

-4.72%

59.70 24.80
Karnataka Bank 2018-05-15 118.45

1.54%

181.15 106.95
Karnavati Fin 2018-05-28 30.50

0%

35.75 14.00
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 98.75

4.06%

150.19 93.75
Kashiram Jain 2018-05-29 10.00

0%

10.00 10.00
Kashyap Tele 2018-05-19 0.68

0%

2.75 0.26
Katare Spinning 2018-05-30 13.59

0%

19.70 12.31
Katwa Udyog 2018-05-28 129.00

6.13%

272.40 111.45
Kaushalya Infra 2018-05-30 1.84

1.1%

5.17 1.72
Kaveri Seed 2018-05-24 512.50

1.02%

708.10 433.00
Kavita Fabrics 2018-05-14 7.98

0%

9.97 6.84
Kavveri Telecom 2018-05-30 8.00

-9.09%

15.34 7.60
Kaya 2018-05-04 981.35

0.94%

1262.00 828.10
Kayel Sec 2018-05-29 10.00

0%

10.00 10.00
KBS India 2018-05-30 4.18

0%

4.83 1.86
KCP 2018-05-28 121.80

1.04%

170.10 91.80
KCP Sugar 2018-05-25 20.95

1.7%

38.00 20.05
KDDL 2018-05-14 502.20

0.12%

621.00 176.00
KEC Intl 2018-05-14 372.85

-0.05%

442.60 209.00
Kedia Construct 2018-05-30 4.89

0%

4.89 4.89
Keerthi Ind 2018-05-30 124.85

1.59%

211.80 112.15
KEI Industries 2018-05-17 474.80

-0.57%

493.00 198.00
KELTECH Energ 2018-05-18 1128.90

-1.83%

2169.00 675.00
Kemistar Corp 2018-05-30 18.00

0%

18.05 15.62
Kemp and Co 2018-05-28 517.15

0%

852.45 240.00
Ken Financial 2018-05-30 4.75

0%

5.19 3.71
Kennametal 2018-05-10 772.35

0.96%

1009.00 590.00
Kerala Ayur 2018-05-30 90.00

5.76%

120.90 64.00
Kernex Micro 2018-05-27 35.00

1.3%

66.35 31.50
Kesar Ent 2018-06-13 36.95

-6.69%

139.80 28.55
Kesar Petro 2018-05-30 31.70

3.09%

74.80 29.50
Kesar Terminals 2018-06-15 105.75

2.57%

250.00 102.40
Kesoram 2018-05-11 96.15

0%

173.25 94.40
Kewal Kiran 2018-04-23 1544.00

1%

2199.95 1442.00
Key Corporation 2018-05-11 21.15

-3.86%

32.80 13.30
Keynote Corp 2018-05-28 65.00

0%

97.90 41.50
KG Denim 2018-05-25 42.45

-3.63%

85.70 41.10
KG Petrochem 2018-05-30 95.00

0%

151.00 85.20
Khadim India 2018-05-11 821.30

-0.21%

853.30 645.00
Khaitan 2018-05-30 40.50

2.02%

62.95 15.30
Khaitan Chem 2018-05-19 12.05

-1.63%

28.60 11.45
Khaitan Elec 2018-05-30 11.74

0%

35.00 9.47
Khandel Ext 2018-05-26 8.67

4.96%

Khandwala Sec 2018-05-26 21.85

3.55%

33.95 12.52
Khatau Exim Ltd 2018-05-21 0.00

0%

Khoday India 2018-05-24 76.95

3.99%

88.90 59.75
Khoobsurat 2018-05-30 0.19

0%

0.51 0.18
Kiduja India 2018-05-30 21.85

0%

24.10 9.58
KIFS Financial 2018-05-22 105.00

0%

135.00 31.35
Kilburn Chem 2018-05-28 92.20

-3.96%

149.85 47.25
Kilburn Office 2018-05-26 7.18

0%

7.18 2.63
Kilitch Drugs 2018-05-25 90.00

1.18%

134.90 48.55
Kilpest (I) 2018-05-23 148.25

-5%

179.20 33.50
Kinetic Eng 2018-05-29 66.30

3.19%

99.75 60.45
Kinetic Trust 2018-05-23 9.45

0%

13.69 7.80
Kingfa Science 2018-05-28 1107.95

-0.59%

1258.20 615.00
Kings Infra 2018-05-29 25.70

4.9%

27.80 8.22
KIOCL 2018-05-22 213.50

2.35%

506.45 84.10
Kiran Print 2018-05-28 4.85

0%

5.10 2.93
Kiran Syntex 2018-05-26 2.75

0%

4.20 2.00
Kiran Vyapar 2018-05-15 158.40

-0.13%

224.90 97.25
Kiri Industries 2018-05-29 460.55

2.71%

674.40 227.05
Kirl Electric 2018-05-28 24.55

1.87%

56.95 23.45
Kirloskar Bros 2018-05-11 275.75

-0.11%

432.00 229.45
Kirloskar Ferro 2018-05-03 87.55

2.16%

121.90 72.00
Kirloskar Ind 2018-05-17 1200.15

-1.71%

1671.00 1099.95
Kirloskar Oil 2018-05-18 323.80

0.26%

450.00 302.95
Kirloskar Pneum 2018-04-26 893.30

1.22%

1195.00 724.00
Kisan Mouldings 2018-05-21 200.35

0.07%

235.50 79.00
Kitex Garments 2018-05-18 169.70

-2.16%

345.95 169.00
KJMC Corporate 2018-05-21 24.80

-4.43%

31.45 13.80
KJMC Fin Ser 2018-05-21 33.50

0%

46.20 19.80
Kkalpana Ind 2018-05-30 32.50

1.56%

48.30 25.05
Kkalpana Plas 2018-05-29 6.00

1.52%

7.60 5.12
KKV Agro Powers 2018-05-25

%

KLG Capital 2018-05-28 7.80

0%

18.15 6.80
KLRF 2018-05-25 71.20

-2.2%

138.00 61.60
KM Sugar Mills 2018-05-22 9.12

0.88%

27.45 8.81
KMG Milk Food 2018-05-28 24.30

0%

35.70 19.95
KMS Medisurgi 2018-05-30 30.10

0%

35.30 30.00
KNR Construct 2018-05-30 297.60

2.92%

348.80 191.70
Kohinoor Foods 2018-05-30 58.05

-0.09%

95.65 57.00
Kokuyo Camlin 2018-05-09 102.40

-0.15%

156.75 84.50
Kolte-Patil 2018-05-23 293.35

-0.53%

404.60 135.10
Kome-On Communi 2018-05-30 1.15

4.55%

3.35 0.82
Konark Synth 2018-05-30 14.90

-2.61%

25.65 10.40
Kopran 2018-05-29 59.80

1.87%

90.00 54.30
Kore Foods 2018-05-05 4.30

0%

4.30 2.70
Kotak Mahindra 2018-04-30 1298.25

1.78%

1306.75 936.85
Kothari Ferment 2018-05-23 68.95

0.15%

77.85 43.45
Kothari Ind 2018-05-30 1.20

20%

Kothari Product 2018-05-26 142.95

0.78%

246.40 138.80
Kothari World 2018-05-25 55.00

0%

59.95 54.15
Kotia Enterpris 2018-05-30 17.40

0%

35.45 15.75
Kovai Medical 2018-05-29 1300.00

0%

1480.00 1024.00
Kovalam Investm 2018-05-28 0.26

4%

KPIT Tech 2018-05-23 271.40

0.2%

278.30 104.60
KPR Mill 2018-04-30 628.20

2.15%

882.00 602.60
Kratos Energy 2018-05-29 217.80

1.99%

KRBL 2018-05-10 460.25

4.82%

673.00 371.00
Krebs Biochem 2018-05-25 167.30

-1.85%

209.60 85.80
Kreon Fin Serv 2018-05-30 3.72

0%

6.84 3.39
Kridhan Infra 2018-05-29 97.10

-1.67%

142.00 57.80
Krishna Capital 2018-05-29 5.89

0%

9.87 5.50
Krishna Life 2018-05-25 0.19

0%

0.30 0.16
Krishna Prasad 2018-05-30 4.41

-1.78%

39.65 4.41
Krishna Venture 2018-05-12 26.40

0%

591.00 26.40
Kriti Ind 2018-05-16 47.35

-3.47%

62.80 33.65
Kriti Nutrients 2018-05-16 40.40

12.07%

56.95 15.10
KSB Pumps 2018-04-25 812.95

1.82%

936.00 657.20
KSE 2018-05-30 3629.75

1.98%

3835.00 847.60
Kshitiz Leasing 2018-05-30 243.40

1.99%

KSK Energy Vent 2018-05-26 3.81

-4.75%

19.22 3.80
KSL & Ind 2018-05-25 3.70

0%

18.00 3.58
KSS 2018-05-30 0.19

-5%

0.35 0.12
Kuantum Papers 2018-05-25 645.00

-2.04%

1032.00 390.00
Kuber Udyog 2018-05-26 5.45

0%

39.75 3.73
Kulkarni Power 2018-05-25 65.15

5%

89.60 25.50
Kumaka Ind 2018-04-27 2.25

-23.73%

Kunststoffe Ind 2018-05-29 33.05

-2.94%

45.15 19.85
Kusam Elect 2018-05-30 0.00

0%

Kushal 2018-05-30 81.65

0.49%

229.60 77.40
Kutch Minerals 2018-05-29 2.70

0%

3.60 2.71
Kuwer Ind 2018-05-30 6.70

0%

8.78 5.66
Kwality 2018-05-28 47.20

-1.67%

159.80 45.05
Kwality Credit 2018-05-29 8.53

0%

11.80 8.53
Kwality Pharmac 2018-05-30 49.00

1.14%

70.60 39.75
KZ Leasing 2018-05-30 10.30

0%

13.28 8.10
L&T Finance 2018-05-03 168.50

3.37%

213.60 124.55
L&T Infotech 2018-05-23 1697.30

0.77%

1754.55 724.75
L&T Technology 2018-05-22 1314.60

-0.11%

1547.00 671.00
La Opala RG 2018-05-30 273.05

-0.71%

372.00 225.85
Ladderup Fin 2018-05-28 32.30

-5%

44.05 16.45
Lahoti Over 2018-05-30 18.45

2.5%

32.50 17.55
Lakhotia Poly 2018-05-28 8.70

0%

8.76 7.65
Lakshmi Elec 2018-05-21 711.00

-0.83%

865.00 470.00
Lakshmi Finance 2018-05-11 93.90

2.57%

137.55 75.05
Lakshmi Loom 2018-05-21 67.30

4.99%

68.55 21.30
Lakshmi Loom 2018-05-24 67.30

4.99%

68.55 21.30
Lakshmi Machine 2018-05-25 8245.40

1.53%

9380.00 4353.60
Lakshmi Mills 2018-05-18 3554.95

5.4%

4325.00 2501.00
Lakshmi Vilas 2018-05-25 95.70

1.43%

194.70 88.20
Lalit Polymers 2018-05-29 1.40

16.67%

Lambodhara Text 2018-05-30 63.70

0.63%

91.70 52.55
Lancer Containe 2018-05-29 85.90

-9%

180.35 49.00
Lanco Infratech 2018-05-28 0.79

3.95%

3.06 0.70
Lancor Holdings 2018-05-14 25.50

-1.92%

45.00 24.00
Landmarc Corp 2018-05-30 0.82

-1.2%

1.05 0.50
Landmark Prop 2018-05-21 3.13

-2.8%

6.49 2.70
Larsen 2018-05-28 1343.80

0.38%

1469.60 1107.62
Lasa Supergener 2018-05-28 68.65

0.73%

214.90 65.00
Laurel Organics 2018-05-25 54.80

-4.86%

76.50 20.00
Laurus Labs 2018-05-10 463.30

1.77%

634.00 439.25
Lawreshwar Poly 2018-05-28 38.45

-3.15%

82.90 32.60
Laxmi Cotspin 2018-05-23

%

LCC Infotech 2018-05-29 3.65

-9.88%

Lead Financial 2018-05-28 6.30

0%

10.90 5.01
Leading Leasing 2018-05-28 18.25

-0.54%

18.95 10.00
Ledo Tea 2018-05-30 48.45

-5%

87.10 47.95
Lee and Nee 2018-05-21 2.32

0%

6.24 1.91
LEEL 2018-05-30 203.75

7.58%

327.25 168.00
Leena Cons 2018-05-25 13.09

0%

11.90 11.34
Lemon Tree Hote 2018-05-25 65.65

0.23%

91.00 56.00
Lesha Ind 2018-05-29 7.00

0%

24.60 1.72
Lex Nimble Solu 2018-05-27 34.00

0%

58.65 31.00
LG Balakrishnan 2018-04-28 1264.40

1.88%

1364.00 668.65
LGB Forge 2018-05-12 2.85

0%

5.65 2.61
Liberty Shoes 2018-05-26 192.50

0.55%

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 2018-04-23 482.65

2.4%

794.10 463.40
Likhami Consult 2018-05-28 40.00

0%

40.40 34.70
Lime Chemicals 2018-05-30 106.50

-1.98%

122.55 24.15
Linaks Micro 2018-05-28 0.54

0%

0.61 0.42
Linc PenandPlas 2018-05-30 339.95

-1.23%

530.00 220.00
Linde India 2018-05-09 418.60

-0.48%

598.85 365.05
Link Pharmachem 2018-05-29 34.75

-2.8%

48.00 10.73
Lippi System 2018-05-30 17.30

-4.95%

20.80 14.25
LKP Finance 2018-04-12 185.60

0.32%

196.95 86.80
LKP Finance 2018-04-16 185.60