Moneycontrol

You are Here : Moneycontrol Markets Earnings Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2019-02-07 35.70

5.47%

55.40 32.60
21st Cen Mgt 2019-01-31 19.25

-1.79%

47.40 19.25
3i Infotech 2019-01-18 3.90

19.63%

6.05 2.67
3M India 2019-02-12 23285.60

2.49%

26679.25 18213.65
5paisa Capita 2019-01-16 225.30

-1.14%

507.40 171.25
63 Moons Tech 2019-02-12 75.40

0.33%

114.85 61.00
7Seas Tech 2019-02-14 4.71

4.67%

13.14 4.43
8K Miles Soft 2019-02-13 111.95

-1.02%

851.80 55.00
A F Ent 2019-01-31 3.39

0%

4.88 0.76
A Infra. 2019-02-12 22.60

0%

54.25 15.25
A K Spintex 2019-02-13 28.20

4.83%

43.80 24.45
A.K.Capital Ser 2019-02-02 324.05

-2.63%

501.00 302.05
A2Z Infra Eng 2019-02-13 15.31

4.93%

35.60 8.19
Aadhaar Venture 2019-02-13 0.49

0%

0.58 0.49
Aadi Industries 2019-02-04 1.03

0%

1.35 0.99
Aagam Capital 2019-02-08 46.50

0%

192.00 30.45
Aamcol Tools 2019-02-14 55.50

0%

61.30 50.50
Aananda Lakshmi 2019-02-05 2.38

0%

3.62 2.38
Aanchal Ispat 2019-02-14 8.90

0%

19.40 7.70
AAR COMMERCIAL 2019-02-13 5.00

0%

5.00 5.00
Aarey Drugs 2019-02-14 29.90

0.17%

63.80 26.30
Aarti Drugs 2019-02-11 591.60

-0.5%

681.80 495.00
Aarti Ind 2019-02-03 1407.95

1.95%

1791.50 1044.00
AARV Infratel 2019-02-14 2.25

0%

3.05 0.90
Aarvee Denim 2019-02-13 21.00

1.69%

53.25 19.55
Aashee Infotech 2019-02-11 3.23

0%

3.23 2.43
Aaswa Trading 2019-02-11 15.43

4.97%

AAVAS Financier 2019-01-30 998.20

4.67%

1016.85 611.50
Aayush Food 2019-02-01 32.90

9.67%

66.00 27.60
AB Capital 2019-02-05 86.90

6.23%

170.00 77.55
AB Money 2019-01-17 43.05

5%

93.10 38.20
Aban Offshore 2019-02-04 53.30

0.76%

186.00 47.90
ABans Enterpris 2019-02-05 30.50

1.67%

31.50 5.58
ABB India 2019-03-01 1248.85

-0.07%

1560.55 1123.00
Abbott India 2019-02-08 7227.05

-0.23%

8834.05 5300.00
ABC Gas 2019-02-14 17.15

-4.99%

27.05 17.15
ABC India 2019-02-14 48.60

-1.02%

177.00 44.05
Abhijit Trading 2019-01-17 10.00

0%

10.00 10.00
Abhinav Capital 2019-02-06 69.00

0%

94.00 66.50
Abhinav Leasing 2019-02-12 1.60

0%

1.65 1.44
Abhishek Corp 2019-02-14 0.69

0%

5.00 0.69
Abhishek Finle 2019-01-31 7.70

0%

10.34 6.25
Abhishek Infra 2019-02-12 3.33

0%

4.14 2.35
Abirami Finance 2019-01-11 7.88

0%

7.88 6.50
ABM Inter 2019-02-02

%

ABM Knowledg 2019-01-31 58.90

9.89%

102.50 51.10
ACC 2019-02-05 1384.70

-0.39%

1676.00 1255.00
Accel 2019-02-12 8.28

3.5%

10.92 3.00
Accelya Kale 2019-01-31 927.15

0.78%

1422.85 896.00
ACE Edutrend 2019-02-13 2.11

0%

2.28 0.97
Ace Men Engg Wo 2019-02-13 22.55

0%

28.40 17.20
Ace Software 2019-02-14 10.00

0%

Achal Invest 2019-02-12 0.95

0%

2.06 0.95
ACI Infocom 2019-02-08 0.57

-3.39%

4.84 0.47
Acknit Industri 2019-02-11 84.30

0.84%

174.00 74.80
Acme Resources 2019-02-02 13.30

-4.66%

23.90 9.20
Acrow India 2019-02-05 135.85

-5%

194.25 80.50
Acrysil India 2019-02-05 110.00

3%

137.00 84.30
Action Const 2019-02-12 75.50

1.75%

204.00 71.40
Action Financia 2019-02-13 7.78

0%

9.10 7.25
Ad Manum Fin 2019-02-07 25.50

0%

38.85 21.50
Adani Enterpris 2019-02-07 128.55

7.53%

236.70 101.05
Adani Green Ene 2019-02-07 32.70

5.83%

77.60 22.75
Adani Ports 2019-02-06 354.10

-0.45%

418.00 293.95
Adani Power 2019-02-06 39.85

0.76%

58.20 15.20
Adani Trans 2019-02-13 213.30

0.57%

256.30 115.00
Adarsh Mercant 2019-02-11 5.90

0%

5.90 5.12
Adarsh Plant 2019-02-09 5.00

0%

9.30 4.82
ADC India Comm 2019-02-11 216.40

3.22%

251.00 172.10
Adcon Capital S 2019-02-14 0.00

0%

Addi Industries 2019-02-14 8.00

0%

12.28 8.00
ADF Foods 2019-02-12 230.85

0.87%

290.00 191.00
Adharshila Cap 2019-02-12 12.50

0%

12.50 10.00
Adhbhut Infra 2019-02-11 114.65

0%

114.65 81.60
Adhunik Ind 2019-02-13 40.45

0.25%

94.00 37.20
Adhunik Metalik 2019-02-14 1.45

-2.68%

5.25 1.38
Adinath Exim 2019-02-05 8.57

-4.99%

31.45 8.57
ADINATH TEXTILE 2019-02-12 2.50

0%

6.00 2.50
Adithya Aqua 2019-02-14 0.00

0%

Aditri Industri 2019-02-14 1.95

0%

2.38 0.52
Aditya Birla F 2019-02-04 220.30

-0.05%

224.35 132.15
Aditya Ispat 2019-02-14 6.45

0%

7.95 3.92
Aditya Spinners 2019-02-12 4.21

-4.54%

9.25 4.21
Adlabs Ent 2019-02-05 9.09

4.97%

58.10 8.00
Ador Fontech 2019-02-06 103.40

0.1%

134.90 95.00
Ador Multi 2019-02-05 35.00

0%

49.75 19.00
Ador Welding 2019-02-05 309.75

0.36%

464.00 267.00
Advance Life 2019-02-14 42.50

0%

50.00 22.60
Advance Meter 2019-02-12 27.05

1.5%

35.50 15.00
Advance Multi 2019-02-14 4.08

20%

Advance Petro 2019-02-14 40.95

0%

41.00 22.35
Advance Power 2019-02-14 1.10

0%

3.78 1.00
Advanced Enzyme 2019-02-09 156.00

0.22%

263.35 150.00
Advani Hotels 2019-02-14 67.70

5.78%

79.00 42.00
Advent Computer 2019-02-02 2.76

0%

2.79 1.42
Advik Capital 2019-02-04 1.90

0%

5.00 1.55
Advik Labors 2019-02-13 1.98

0%

5.89 1.60
Aegis Logistics 2019-01-31 197.15

1.65%

299.00 170.30
Agarwal Ind 2019-02-14 163.85

0%

440.00 151.40
AGC Networks 2019-02-07 98.45

5.29%

142.00 46.00
AGI Infra 2019-02-14 76.65

0%

200.00 73.00
Agio Paper 2019-02-14 2.66

0%

8.40 2.66
AGL 2019-02-13 101.85

3.61%

115.00 70.20
Agri-Tech 2019-02-02 51.75

2.58%

163.05 47.10
Agro Tech Foods 2019-01-22 576.20

-0.53%

820.00 451.00
Ahluwalia 2019-02-14 269.65

3.83%

445.00 243.60
Ahluwalia 2019-03-14 269.65

3.83%

445.00 243.60
Ahmedabad St 2019-01-30 20.30

0%

31.50 20.30
AI Champdany 2019-02-14 13.10

-4.73%

38.70 9.51
AIA Engineering 2019-02-08 1670.25

3.11%

1887.00 1325.00
Aimco Pesticide 2019-02-11 127.30

-0.39%

192.40 90.05
Aishwarya Tele 2019-02-02 2.20

0%

6.59 2.00
Ajanta Pharma 2019-01-30 984.35

-0.57%

1459.70 897.60
Ajanta Soya 2019-02-11 18.20

-2.41%

55.50 16.30
Ajcon Global 2019-02-14 30.90

0%

40.80 23.15
AJEL 2019-02-14 6.28

0%

8.33 4.14
Ajmera Realty 2019-02-04 170.30

3.27%

289.95 131.35
Ajwa Fun World 2019-02-13 22.75

0%

26.75 19.70
Akar Auto Indus 2019-02-12 33.85

-2.59%

67.95 31.35
Akashdeep Metal 2019-02-12 45.95

0.33%

51.65 29.50
Akme Star 2019-02-13 62.25

9.4%

121.00 46.00
Aksh Optifibre 2019-02-12 18.95

2.16%

39.35 18.10
AksharChem 2019-02-05 321.70

-2.35%

673.90 305.00
Akzo Nobel 2019-02-01 1718.10

0.76%

1993.00 1471.00
Alan Scott Ind 2019-02-12 15.80

0%

17.45 15.05
Alankit 2019-02-14 31.20

10.44%

58.50 16.95
Albert David 2019-02-14 391.00

0.77%

854.75 344.05
Alchemist 2019-02-13 1.97

-4.83%

12.09 1.72
Alchemist Corp 2019-02-05 6.35

0%

9.20 5.75
Alchemist Real 2019-02-13 1.01

0%

2.93 0.75
Alembic 2019-01-30 41.20

3.26%

64.00 35.75
Alembic Pharma 2019-01-22 524.90

0.95%

664.00 412.40
Alexander Stamp 2019-02-14 20.75

-1.66%

24.25 11.02
Alfa ICA 2019-02-06 31.55

0%

71.00 27.55
Alfa Transforme 2019-02-14 28.85

0%

49.50 27.15
Alfavision Sec 2019-02-14 34.70

0%

52.70 33.35
Alfred Herbert 2019-02-06 615.00

2.9%

1085.00 575.70
Alicon Castallo 2019-02-06 520.40

-0.21%

749.90 510.00
Alka India 2019-02-13 0.19

0%

0.20 0.19
Alka Secur 2019-02-14 0.19

0%

0.54 0.19
Alkali Metals 2019-02-05 42.95

2.26%

91.30 35.25
Alkem Lab 2019-02-08 1791.10

-0.8%

2272.00 1742.00
Alkyl Amines 2019-01-30 716.90

2.33%

869.00 525.00
Allahabad Bank 2019-02-06 45.80

-1.19%

55.75 33.25
Allcargo 2019-02-08 104.25

4.67%

182.30 91.70
Alliance Integ 2019-02-13 95.00

0%

172.00 89.65
Allied Computer 2019-02-13 0.49

0%

0.54 0.49
Allied Digital 2019-02-05 12.04

0%

26.00 9.25
ALLSEC Tech 2019-02-07 179.95

0.53%

403.50 151.10
Almondz Global 2019-02-11 22.20

0%

42.35 19.55
Alna Trading 2019-02-14 28.95

0%

Alok Industries 2019-02-14 3.48

-0.29%

5.69 1.44
Alora Trading 2019-02-14 1.68

0%

4.75 1.27
Alpa Labs 2019-02-09 23.95

2.79%

47.95 20.25
Alpha Hi-Tech 2019-01-08 0.87

0%

4.56 0.71
Alphageo 2019-02-09 407.00

0.78%

845.10 365.00
Alpine Hsg 2019-02-12 14.05

-3.1%

26.85 13.40
Alps Industries 2019-02-12 3.47

0%

7.28 1.71
Alps Motor Fin 2019-02-12 0.70

0%

17.80 0.68
Alstone Text 2019-01-12 10.00

0%

10.00 10.00
Alufluoride 2019-01-25 100.70

4.95%

199.00 75.60
Amal 2019-01-11 100.60

0.6%

180.00 98.00
Amalgamated Ele 2019-02-11 65.95

0%

69.60 62.85
Amani Trading 2019-02-11 63.20

0%

63.20 47.25
Amara Raja Batt 2019-02-11 730.15

-0.92%

907.75 670.65
Amardeep 2019-02-01 0.86

0%

0.90 0.86
Amarjothi Spin 2019-01-30 88.90

5.08%

157.50 78.10
Amarnath Sec 2019-01-30 39.20

0%

47.30 18.55
Amaze Entertech 2019-02-12 57.70

0%

88.50 42.35
Amba Enterprise 2019-02-04 12.70

0.24%

54.90 12.25
Ambalal Sarabha 2019-02-12 12.25

0.74%

17.28 9.04
Amber Enterpris 2019-02-08 669.95

-2.22%

1200.00 621.05
Ambica Agar 2019-02-11 4.00

0%

9.99 3.70
Ambika Cotton 2019-02-12 1150.55

0%

1432.90 1061.10
Ambition Mica 2019-02-12 14.00

1.82%

51.50 11.00
Ambuja Cements 2019-02-18 211.25

0.6%

264.50 188.50
Amco India 2019-02-06 23.05

-4.95%

43.15 23.05
AMD Industries 2019-02-14 22.20

9.63%

45.90 18.00
Amforge 2019-02-08 1.16

0%

4.37 1.16
AMIN TANNERY LI 2019-02-12 1.64

4.46%

3.19 1.22
Amines Plast 2019-02-11 30.25

0.67%

81.10 29.00
Amit Intern 2019-02-11 3.41

-1.73%

5.16 1.35
Amit Securities 2019-02-12 4.52

0%

4.52 4.52
Amit Spinning 2019-02-13 0.69

0%

1.42 0.69
AMJ Land 2019-01-24 19.45

6.28%

35.90 17.45
Amrapali Ind 2019-02-14 3.93

0%

6.61 3.04
Amraworld 2019-02-01 0.28

0%

0.28 0.24
Amrit Corp 2019-02-05 587.05

5%

1900.00 510.05
Amrutanjan Heal 2019-02-12 299.10

0.18%

359.90 235.10
Amsons Apparels 2019-02-11 1.16

-4.92%

3.89 0.55
Amtek Auto 2019-02-15 2.74

0%

27.45 2.55
Amtek Auto 2019-01-21 2.74

0%

27.45 2.55
Anand Projects 2019-02-14 18.30

1.95%

Anandam Rubber 2019-02-01

%

Anant Raj 2019-02-14 32.25

5.22%

59.30 28.65
Andhra Bank 2019-02-11 25.15

-0.2%

47.00 22.70
Andhra Cement 2019-02-11 3.90

4.84%

12.40 3.57
Andhra Petro 2019-02-07 55.45

-0.09%

99.40 38.00
Andhra Sugar 2019-02-02 313.95

2.97%

510.00 290.35
Andrew Yule 2019-02-11 17.75

1.14%

32.80 16.40
Aneri Fincap 2019-02-11 4.80

0%

4.81 2.70
Anik Industries 2019-02-21 16.75

-1.76%

53.35 12.55
Anjani Cement 2019-02-04 108.00

6.93%

218.90 92.00
Anjani Finance 2019-02-12 2.46

0%

4.08 2.35
Anjani Foods 2019-02-14 10.00

-1.96%

26.10 10.00
Anjani Synth 2019-02-13 16.55

-1.78%

37.90 15.00
Anka Ind 2019-02-14 18.10

-2.69%

20.50 13.00
Ankit Metal 2019-02-14 0.50

0%

1.20 0.40
ANS Industries 2019-02-14 25.20

0%

27.55 22.00
Ansal Buildwell 2019-02-14 44.40

0.45%

89.50 38.00
Ansal Housing 2019-02-13 15.43

14.89%

24.05 9.11
Ansal Propertie 2019-02-13 11.93

10.06%

23.90 9.40
Anshuni Com 2019-01-24 3.99

0%

3.99 3.99
Antarctica 2019-02-14

%

Anubhav Industr 2019-02-14 13.95

0%

13.95 4.38
Anubhav Infra 2019-02-12 11.00

0%

11.00 9.48
Anuh Pharma 2019-02-08 125.95

1.78%

189.80 118.95
Anukaran Commer 2019-02-13 0.28

0%

20.50 0.28
Anup Malleables 2019-02-12 17.50

0%

17.50 17.20
Anupam Finserv 2019-02-14 13.25

0%

18.15 10.50
Apar Ind 2019-01-29 626.40

0.11%

820.90 535.00
Apcotex Ind 2019-01-29 467.50

0.85%

668.75 429.00
Apex Capital An 2019-02-14 46.00

0%

46.35 10.00
Apex Frozen 2019-02-07 299.35

5.63%

737.85 272.00
Apis India 2019-02-14 17.70

0%

50.00 50.00
APL Apollo 2019-02-14 1166.45

2.46%

2230.00 1009.05
Aplab 2019-02-13 8.55

0%

23.15 8.55
Aplaya Creation 2019-01-31 0.30

-3.23%

3.02 0.30
APM Industries 2019-02-04 39.80

7.28%

60.90 33.00
Apollo Finvest 2019-02-14 50.05

2.14%

94.50 17.15
Apollo Hospital 2019-02-09 1143.20

-0.83%

1387.00 911.10
Apollo Micro Sy 2019-01-31 101.10

1.66%

331.70 94.30
Apollo Pipes 2019-02-05 328.20

0.41%

635.25 315.00
Apollo Tricoat 2019-02-14 131.00

0.77%

191.00 107.00
Apollo Tyres 2019-02-05 210.25

0.72%

307.15 192.10
Apoorva Leasing 2019-02-14 29.20

1.92%

29.20 3.07
Apple Finance 2019-02-13 1.55

4.73%

3.46 1.41
Apt Packagings 2019-02-14 19.74

5%

Apte Amalgam 2019-02-14 96.30

0%

125.90 85.85
Aptech 2019-02-11 164.25

0.09%

333.00 120.60
Aptus Ind 2019-02-04 0.65

0%

1.40 0.62
Apunka Invest 2019-02-14 12.00

0%

13.12 10.00
Aqua Pumps 2019-02-06 13.78

0%

23.90 13.75
Aravali Sec 2019-02-13 3.96

0%

3.96 1.70
ARC Finance 2019-02-08 1.14

0%

4.59 0.89
Arcee Ind 2019-02-12 1.60

0%

2.01 1.43
Archidply Ind 2019-02-11 38.80

7.33%

100.40 35.00
Archies 2019-02-06 22.40

3.23%

46.45 20.50
Archit Organosy 2019-02-14 15.75

8.62%

53.90 11.65
Arcotech 2019-02-13 4.71

4.9%

48.05 4.25
Ardi Investment 2019-02-08 2.75

4.96%

Arex Industries 2019-02-12 73.80

0%

114.95 66.00
Arfin India 2019-02-13 177.40

3.68%

449.96 158.33
Aries Agro 2019-02-13 75.45

7.71%

224.80 68.50
Arihant Avenues 2019-02-14 5.62

0%

5.62 5.36
Arihant Capital 2019-02-02 53.10

-2.03%

143.80 47.60
Arihant Found 2019-02-14 29.95

0%

47.90 23.30
Arihant Super 2019-02-06 47.80

-3.73%

151.45 45.00
Arihant Tournes 2019-02-13 22.45

4.91%

48.90 21.40
Arihants Sec 2019-02-12 7.14

0%

8.34 7.14
Aris Int 2019-02-05

%

Arman Financial 2019-02-09 368.10

3.05%

449.70 264.95
Arman Holdings 2019-02-13 64.50

0%

110.00 63.65
Arnold Holdings 2019-02-13 14.40

-2.04%

17.77 6.01
Aro Granite 2019-01-19 45.65

1.67%

74.00 42.05
Arrow Greentech 2019-02-09 78.25

-0.82%

417.15 73.10
Arrow Textiles 2019-02-08 18.00

20%

42.00 13.30
Arshiya 2019-02-05 28.65

0%

97.85 21.25
ARSS Infra 2019-02-13 34.95

0%

58.25 17.80
Artech Power 2019-02-14 0.61

0%

7.80 0.61
Artefact 2019-02-14 24.35

4.28%

54.10 21.35
Artemis Global 2019-02-04 59.00

0%

114.45 55.05
Artson Engg 2019-02-01 36.20

-0.14%

88.90 29.05
Aruna Hotels 2019-02-12 7.60

4.83%

7.60 1.51
Aruna Hotels 2019-01-28 7.60

4.83%

7.60 1.51
Arunjyoti Enter 2019-02-13 7.50

0%

13.95 5.53
Arvind 2019-02-07 75.00

-2.91%

444.20 74.10
Arvind Smart 2019-01-30 122.25

4.04%

214.00 102.00
Aryaman Fin Ser 2019-02-14 49.65

0%

63.00 41.35
Asahi Fibres 2019-02-19 3.20

0%

3.30 3.00
Asahi India 2019-02-12 251.50

-1.16%

385.20 238.50
Asahi Songwon 2019-02-05 155.10

8.58%

360.90 135.00
Ashapura Mine 2019-02-11 21.90

5.8%

82.30 19.45
Ashari Agencies 2019-02-14 5.63

1.99%

96.45 5.32
Ashiana Agro 2019-02-11 1.61

0%

2.78 1.61
Ashiana Housing 2019-02-11 109.80

0.14%

177.00 104.00
Ashiana Ispat 2019-02-12 19.50

0%

35.10 19.50
Ashika Credit 2019-02-14 28.80

0%

35.05 25.35
Ashima 2019-02-09 13.62

4.29%

32.60 11.65
Ashirwad Steel 2019-01-18 10.48

0%

16.05 6.58
AshirwadCapital 2019-01-25 3.63

1.4%

4.10 2.57
Ashish Polyplas 2019-01-29 7.50

0%

17.25 5.73
Ashnisha Indust 2019-02-14 4.82

0%

Ashnoor Text 2019-02-13 16.00

1.46%

25.95 13.87
Ashok Alco-Chem 2019-02-12 49.15

2.08%

123.50 40.80
Ashok Leyland 2019-02-14 81.85

0.92%

167.50 77.50
Ashoka Buildcon 2019-01-30 123.30

1.77%

196.61 93.15
Ashoka Refinery 2019-02-14 10.82

0%

11.38 10.82
Ashutosh Paper 2019-02-12 1.10

4.76%

2.96 0.80
Asia Capital 2019-01-25 15.80

0%

15.80 14.45
Asia Pack 2019-02-12 22.50

0%

29.15 17.15
Asian Fertilize 2019-02-08 1.15

0%

Asian Flora Ltd 2019-01-25 2.73

0%

0.00 0.00
Asian Food 2019-02-13 90.00

0%

Asian Granito 2019-02-12 172.20

1.89%

520.00 130.00
Asian Hotel (E) 2019-02-13 231.20

-0.77%

388.50 202.05
Asian Hotel (W) 2019-02-14 348.00

2.35%

419.40 255.00
Asian Hotels 2019-02-12 140.35

-2.2%

331.00 125.00
Asian Oilfield 2019-02-06 75.05

-2.34%

240.70 68.85
Asian Paints 2019-01-22 1398.30

0.04%

1488.60 1082.00
Asian Petro 2019-02-05 3.00

0%

3.84 3.00
Asian Star 2019-02-13 651.00

-2.84%

1288.00 610.00
Asian Tea Expo 2019-02-13 8.15

-4.57%

17.95 7.00
ASIS Logistics 2019-02-14 7.64

0%

7.64 4.30
Asit C Mehta 2019-02-07 45.40

0%

85.25 43.25
ASM Tech 2019-02-06 97.05

-0.82%

174.00 90.00
Assam Company 2019-02-12 2.96

4.96%

5.34 1.34
Assoc Alcohol 2019-02-09 234.70

0.34%

421.75 219.00
Assoc Stone 2019-02-13 13.58

5.11%

37.40 11.06
Associated Cera 2019-02-14 0.00

0%

Astec Life 2019-01-25 490.30

0.52%

782.50 468.45
Aster DM Health 2019-02-13 151.10

-0.76%

193.30 140.10
Astra Microwave 2019-01-30 78.80

5.21%

112.45 71.00
Astral Poly Tec 2019-02-11 1101.75

2.51%

1210.00 742.00
AstraZeneca 2019-02-06 1871.00

0.9%

1960.00 920.00
Astron Paper & 2019-02-01 101.95

-0.44%

147.75 94.10
Asutosh Ent 2019-02-11 0.00

0%

Asya Infosoft 2019-02-14 4.55

-1.73%

52.00 4.54
Atharv Ent 2019-02-08 2.06

-4.63%

8.50 0.78
Athena Global 2019-02-11 33.80

4.97%

50.05 12.75
Atishay 2019-01-21 63.75

3.74%

101.00 53.25
Atlanta 2019-01-23 15.60

4%

96.90 14.00
Atlanta Devcon 2019-02-14 0.76

0%

1.15 0.75
Atlanta Infra 2019-02-14 7.98

0%

15.19 3.98
Atlas Jewellery 2019-02-12 109.45

-4.99%

433.95 51.00
ATN Int 2019-02-11 0.21

0%

0.22 0.19
Atul 2019-01-18 3350.95

-0.58%

3633.25 2524.80
Atul Auto 2019-02-09 311.75

2.84%

466.00 266.95
ATV Projects 2019-02-11 5.93

4.96%

11.44 5.40
AU Small Financ 2019-01-17 573.70

-0.52%

746.95 502.00
Aunde Faze Thre 2019-02-13 16.35

-4.94%

66.50 16.35
aurionPro Sol 2019-01-22 111.00

0.45%

249.00 107.05
Auro Labs 2019-01-29 56.30

0.45%

104.70 50.30
Aurobindo Pharm 2019-02-07 729.50

-0.14%

830.00 527.05
Auroma Coke Ltd 2019-02-14 12.80

0%

16.24 6.78
Aurum Soft 2019-02-13 2.89

-1.7%

3.22 1.06
Ausom Enterp 2019-02-07 32.20

1.26%

113.40 30.25
Austin Eng 2019-02-12 56.00

0%

95.20 53.40
Austral Coke 2019-02-14 0.21

0%

0.48 0.21
Authum Invest 2019-02-13 28.50

0%

82.70 15.65
Auto Corp Goa 2019-02-04 532.95

-0.93%

1399.00 504.00
Auto Pins(I) 2019-02-14 28.05

0%

Autoline Ind 2019-02-09 53.20

-1.3%

92.00 48.00
Autolite India 2019-02-14 29.45

0%

86.50 27.65
Automobile Prod 2019-02-13 0.00

0%

Automotive Axle 2019-02-12 1152.80

1.39%

1687.60 991.00
Autoriders Fin 2019-02-13 0.49

0%

0.49 0.49
Autoriders Intl 2019-02-14 40.15

4.97%

Avadh Sugar 2019-02-11 431.95

5.08%

713.95 265.00
Avance Tech 2019-02-14 0.19

0%

1.24 0.19
Avantel 2019-01-28 235.75

5.01%

624.45 179.00
Avanti Feeds 2019-02-08 341.85

3.54%

841.58 306.50
Avenue Supermar 2019-01-12 1484.90

1.84%

1696.15 1126.95
AVI Photochem 2019-02-11 30.90

0%

33.00 23.25
AVI Polymers 2019-01-16 9.19

0%

9.19 7.59
Aviva Ind 2019-01-30 12.19

0%

12.93 12.19
Avon Life 2019-02-14 4.65

4.97%

14.28 4.39
Avon Mercantile 2019-02-14 0.00

0%

Avonmore Cap 2019-02-13 13.50

6.72%

36.40 11.50
AVT Natural 2019-02-14 23.25

1.31%

42.80 21.00
AVTIL Ent 2019-02-06 6.30

0%

Axel Polymers 2019-02-08 14.40

0%

26.55 12.58
AXISCADES Engg 2019-02-02 63.60

1.27%

187.00 51.00
Axon Finance 2019-02-07 1.21

0%

2.78 1.21
Axtel Ind 2019-02-07 116.90

4.98%

116.90 45.10
Ayepee Lamitube 2019-02-14 0.00

0%

AYM Syntex 2019-02-06 32.75

6.68%

76.60 28.55
Ayoki Mercan 2019-02-14 18.00

1700%

B and A 2019-02-12 155.05

-1.4%

301.00 145.00
B C Power Contr 2019-02-14 37.20

0%

45.20 19.05
B J Duplex 2019-02-13 5.25

-1.87%

B P Capital 2019-02-13 11.57

0%

16.61 5.86
B&A Packaging 2019-02-11 2.62

0%

2.62 2.62
B2B Software 2019-02-11 10.70

0%

16.75 10.61
Baba Arts 2019-02-12 4.00

-5.66%

4.86 1.89
Bacil Pharma 2019-02-14 2.30

0%

4.44 2.30
Bafna Pharma 2019-02-08 9.61

1.16%

30.35 8.71
BAG Films 2019-02-14 5.01

2.87%

8.40 3.98
Bagadia Colour 2019-02-07 14.66

0%

14.66 6.07
Baid Leasing 2019-02-01 68.60

-1.93%

299.70 68.60
Bajaj Auto 2019-01-30 2816.70

0.25%

3213.95 2425.00
Bajaj Corp 2019-01-09 352.80

1.18%

509.80 335.30
Bajaj Electric 2019-02-07 462.15

0.76%

706.35 379.00
Bajaj Finance 2019-01-29 2641.05

-0.45%

2995.10 1575.40
Bajaj Finserv 2019-01-29 6182.55

0.08%

7200.00 4803.65
Bajaj Global 2019-02-08 0.00

0%

Bajaj Hindustha 2019-02-12 8.21

3.92%

13.20 5.65
Bajaj Holdings 2019-01-30 3125.60

-0.47%

3295.00 2203.65
Bajaj Steel 2019-02-06 286.00

1.15%

448.00 168.20
Bajrang Finance 2019-02-14 11.97

-0.25%

Bal Pharma 2019-02-13 65.60

-1.8%

109.00 62.75
Balaji Amines 2019-01-28 397.65

1.65%

727.05 368.50
Balaji Telefilm 2019-02-12 82.55

1.54%

145.00 79.75
Balasore Alloys 2019-02-14 18.10

7.1%

74.00 15.95
Balgopal Commer 2019-02-13 10.00

0%

10.00 10.00
Balkrishna 2019-02-06 35.05

4.01%

90.00 32.90
Balkrishna Ind 2019-02-08 855.35

2.27%

1467.40 741.10
Ballarpur Ind 2019-01-31 3.60

2.86%

15.65 2.90
Balmer Invest 2019-02-07 375.15

-0.19%

457.50 361.00
Balmer Lawrie 2019-02-07 172.50

2.07%

237.15 160.00
Balrampur Chini 2019-02-04 125.45

0.8%

128.10 58.80
Bambino Agro 2019-02-10 190.30

4.62%

253.90 160.00
BAMPSL Sec 2019-02-14 1.21

0%

2.25 0.99
Banaras Beads 2019-01-22 41.00

-6.5%

74.00 37.05
Banas Finance 2019-02-09 3.50

0%

6.99 2.85
Banco Products 2019-02-12 147.35

1.13%

248.05 144.00
Bandhan Bank 2019-01-10 478.65

-1.92%

741.00 369.15
Bang Overseas 2019-02-12 43.60

-0.11%

63.40 23.10
Bangalore Fort 2019-02-06 16.15

0%

22.45 14.75
Bank of Baroda 2019-01-29 102.85

-0.15%

157.45 90.70
Bank of India 2019-01-28 82.95

-0.42%

130.90 73.30
Bank of Mah 2019-01-23 12.73

-0.93%

17.10 10.73
Bannari A Spg 2019-02-14 183.15

-0.05%

291.80 157.00
Bannariamman 2019-02-06 1509.40

-2.56%

1946.00 1385.25
Bansisons Tea 2019-02-13 8.60

-4.97%

8.60 1.05
Banswara Syntex 2019-02-11 68.45

12.03%

119.00 57.00
Barak Vally Cem 2019-02-13 15.25

-2.87%

32.70 14.00
Baroda Extrusio 2019-02-08 0.36

0%

0.40 0.19
Baron Infotech 2019-02-13 0.19

0%

0.33 0.19
Bartronics 2019-02-14 6.72

20%

17.45 4.16
Basant Agro Tec 2019-02-11 4.00

0.76%

7.85 3.60
BASF 2019-01-23 1316.00

2.89%

2204.90 1180.05
Bata India 2019-02-12 1311.10

2.05%

1320.55 673.60
Batliboi 2019-02-08 13.15

5.12%

31.30 11.50
Bayer CropScien 2019-02-04 4293.85

0.47%

4781.90 3700.00
Bazel Internati 2019-02-14 11.11

0%

11.11 10.00
BCC Fuba 2019-02-14 4.90

-1.61%

19.80 4.28
BCL Enterprises 2019-02-13 17.00

0%

17.00 5.65
BCL Limited 2019-02-08 91.95

-1.55%

167.80 86.10
BDH Industries 2019-02-14 71.75

1.27%

81.20 61.75
Beardsell 2019-02-13 17.00

14.09%

68.00 14.00
Bedmutha Ind 2019-02-12 16.10

9.52%

32.05 14.40
Bee-am Chemical 2019-02-12 11.21

0%

11.79 11.21
Beekay Niryat 2019-02-14 5.60

4.67%

9.95 4.65
Beekay Steel 2019-02-13 316.10

-0.28%

440.00 252.00
Beeyu Overseas 2019-02-14 0.34

0%

0.40 0.33
Bella Casa 2019-02-12 164.80

-0.12%

215.00 126.10
Bemco Hydraulic 2019-02-11 106.95

0%

210.00 106.95
BEML 2019-02-02 817.65

3.99%

1418.05 521.00
Benares Hotels 2019-01-25 1345.00

2.47%

1524.90 1090.15
Bengal & Assam 2019-01-31 1319.00

-1.2%

2575.00 1160.00
Bengal Steel 2019-02-12 10.00

0%

10.00 10.00
Bengal Tea 2019-02-09 44.50

3.85%

66.10 37.10
Bentley Commerc 2019-02-13 0.00

0%

Berger Paints 2019-02-01 294.30

-0.27%

349.00 237.50
Bervin Invest 2019-01-29 11.00

0%

28.80 10.75
Beryl Drugs 2019-02-12 6.12

4.97%

17.64 5.56
Beryl Securitie 2019-02-12 7.39

0%

9.70 2.75
Best Eastern 2019-02-12 39.90

-5%

94.00 39.90
Betex 2019-02-13 25.00

4.82%

62.55 20.70
BF Investment 2019-01-30 212.10

0.62%

376.95 168.00
BF Utilities 2019-01-30 175.00

-1.44%

463.00 147.75
BFL Asset Finve 2019-01-31 77.25

0%

91.10 73.80
BGIL Films 2019-02-13 3.23

-5%

4.36 2.31
BGR Energy 2019-02-14 49.95

1.94%

121.00 44.95
Bhageria Indu 2019-01-21 226.05

0.89%

364.60 211.00
Bhagiradh Chem 2019-01-28 405.00

3.83%

522.30 206.00
Bhagwati Auto 2019-02-05 134.90

7.92%

144.50 107.25
Bhagwati Oxygen 2019-02-04 18.30

0%

44.65 16.15
Bhagyanagar Ind 2019-02-09 31.40

0%

60.25 25.25
Bhagyanagar Pro 2019-02-09 29.75

0%

36.50 16.50
Bhagyashree Lea 2019-01-29 29.65

0%

81.00 29.65
Bhandari Hosier 2019-02-14 1.99

1.02%

3.58 1.65
Bhansali Eng 2019-01-27 60.30

1.09%

224.40 57.00
Bharat Agri 2019-02-13 107.70

0.19%

184.00 101.00
Bharat Bhushan 2019-01-30 17.70

0.85%

23.05 14.90
Bharat Bijlee 2019-01-24 1011.40

2.01%

1790.00 953.00
Bharat Dynamics 2019-02-14 253.05

0.76%

428.00 224.00
Bharat Elec 2019-01-30 78.70

1.61%

157.95 72.55
Bharat Fin 2019-01-29 920.75

-0.05%

1248.65 824.30
Bharat Forge 2019-02-13 487.95

1.71%

799.65 452.00
Bharat Gears 2019-01-22 154.10

5.62%

220.00 142.10
Bharat Immuno 2019-01-31 8.47

4.57%

27.15 7.50
Bharat Parenter 2019-02-08 236.00

0%

238.00 175.05
Bharat Road Net 2019-02-12 94.70

0.74%

202.00 77.00
Bharat Seats 2019-02-14 88.05

7.77%

234.85 72.00
Bharat Texts 2019-02-13 6.65

0%

6.99 5.77
Bharat Wire Rop 2019-02-09 63.20

2.35%

135.90 53.30
Bharatiya Glob 2019-02-14 2.21

0.45%

5.72 2.11
Bharti Airtel 2019-01-31 313.00

0.9%

436.70 277.00
Bharti Infratel 2019-01-23 315.00

0.57%

351.70 241.80
Bhartiya Inter 2019-02-11 206.40

0.68%

475.00 205.00
Bhaskar Agroche 2019-02-13 23.45

-1.88%

23.45 3.05
Bheema Cements 2019-02-14 9.10

0%

26.23 8.17
BHEL 2019-02-05 63.60

1.19%

94.40 56.25
Bhilwara Spin 2019-02-12 7.90

-0.63%

12.00 6.68
Bhilwara Tech 2019-02-07 7.50

5.78%

15.75 6.16
Bhilwara Tex-Fi 2019-02-13 136.00

4.53%

251.66 35.68
Bhor Wavelock 2019-02-14 37.95

0%

37.95 37.95
Bhoruka Alum 2019-02-14 0.72

0%

0.89 0.44
Bigbloc Constru 2019-02-13 28.15

-4.9%

192.40 25.70
Bihar Sponge 2019-02-12 0.94

0%

2.83 0.63
Bijoy Hans 2019-02-07 20.05

-7.82%

BIL Continental 2019-02-13 7.19

0%

9.03 7.19
Bil Energy 2019-02-14 1.35

4.65%

1.35 0.46
Bilcare 2019-02-08 26.25

3.75%

64.75 25.10
Bilpower 2019-02-14 0.59

0%

2.02 0.53
Bimetal Bearing 2019-02-07 477.40

3.78%

639.00 444.05
Binani Ind 2019-02-13 34.25

-0.15%

119.70 31.50
Binayaka Tex 2019-02-14 650.00

0%

762.00 495.00
Binny 2019-02-13 121.00

-0.53%

283.00 95.10
Binny Mills 2019-02-01 59.50

0%

273.25 52.10
Bio Green Paper 2019-02-11 5.23

4.81%

7.94 2.49
Biocon 2019-01-24 620.75

-0.14%

718.35 543.80
Biofil Chem 2019-02-13 6.20

3.33%

16.90 5.75
Biopac India 2019-02-08 6.13

3.03%

29.80 5.40
Birdhi Chand 2019-02-11 0.74

0%

3.23 0.56
Birla Cable 2019-02-12 164.30

3.2%

230.00 56.00
Birla Corp 2019-02-05 460.40

1.37%

931.60 440.00
Birla Cotsyn 2019-02-13 0.08

0%

0.09 0.08
Birla Precision 2019-01-31 14.55

-1.02%

20.15 6.57
Bisil Plast 2019-02-14 0.23

0%

0.37 0.21
BITS 2019-02-12 0.20

0%

0.31 0.19
Bkm industries 2019-02-14 4.30

-4.87%

37.85 4.30
BKV Industries 2019-02-13 2.74

0%

2.74 1.43
BL Kashyap 2019-02-11 20.55

-6.38%

51.80 17.55
Black Rose Ind 2019-02-08 42.95

4.12%

54.50 37.00
BLB 2019-02-12 5.25

-2.05%

9.74 4.51
Bliss GVS 2019-01-29 177.95

5.26%

224.70 125.00
Bloom Dekor 2019-02-12 14.55

6.59%

58.35 12.65
Bloom Ind 2019-02-14 10.09

0%

10.09 5.14
BLS Infotech 2019-01-30 0.19

0%

0.31 0.19
BLS Internation 2019-02-12 99.40

3.27%

201.50 90.95
Blue Blends 2019-02-12 3.34

0%

29.90 2.94
Blue Chip 2019-02-11 0.33

0%

0.33 0.21
Blue Chip Tex 2019-02-11 100.00

5.26%

283.45 82.00
Blue Circle Ser 2019-02-13 9.74

0%

40.25 9.74
Blue Coast 2019-02-09 91.80

0%

136.80 84.90
Blue Dart 2019-01-30 3087.65

3.27%

4340.00 2620.00
Blue Pearl Texs 2019-02-14 12.12

0%

15.70 12.12
Blue Star 2019-02-05 608.15

0.71%

842.50 507.30
Bluechip Stocks 2019-02-14 1.60

0%

1.94 1.60
BMB Music 2019-02-12 2.11

0%

2.60 1.80
BN Rathi Sec 2019-02-13 22.60

-0.44%

48.90 20.00
BNK Capital 2019-02-02 86.00

4.81%

154.00 82.00
BNR Udyog 2019-02-11 18.65

0.27%

34.30 11.28
Bobshell Electr 2019-02-14 1.21

-19.87%

Bodal Chemicals 2019-02-06 97.60

2.52%

156.25 89.70
Bodhtree Cons 2019-02-13 41.90

2.32%

92.00 37.55
Bombay Burmah 2019-02-04 1198.60

-1.24%

2113.85 1082.05
Bombay Cycle 2019-02-05 1781.80

0%

3300.00 1600.00
Bombay Dyeing 2019-02-05 114.90

3.1%

321.60 82.35
Bombay Oxygen 2019-02-13 23289.25

0%

29700.00 5964.50
Bombay Potterie 2019-01-31 2505.30

5%

Bombay Rayon 2019-02-14 8.95

4.92%

65.00 5.78
Bombay Wire Rop 2019-01-21 0.00

0%

Borosil Glass 2019-02-07 209.80

-0.52%

397.90 190.40
Bosch 2019-02-13 18141.15

0.6%

22400.00 16990.40
Boston Leasing 2019-02-12 9.09

0%

15.05 6.93
BPCL 2019-02-08 344.85

2.94%

467.00 239.00
BPL 2019-02-01 27.65

2.41%

97.55 23.00
Brady and Morri 2019-02-08 48.50

0%

76.00 41.05
Brahma Infra 2019-02-14 23.35

4.94%

35.30 20.95
Brawn Pharma 2019-02-11 36.40

4.9%

62.40 33.30
Bridge Sec 2019-02-14 10.00

0%

12.75 9.75
Brigade Ent 2019-02-05 198.40

1.02%

308.60 157.10
Bright Brothers 2019-02-13 72.95

8.64%

110.25 60.30
Brightcom Group 2019-02-12 2.94

-0.68%

5.98 2.25
Brijlaxmi Lease 2019-02-05 3.88

1.84%

3.88 0.19
Brilliant Port 2019-02-11 6.08

0%

7.08 6.00
Britannia 2019-02-07 3014.30

0.33%

3472.05 2362.20
Bronze Infra 2019-02-12 0.26

0%

0.91 0.26
Brooks Labs 2019-02-14 49.30

19.95%

122.75 38.10
BS Limited 2019-02-14 0.33

0%

2.10 0.31
BSE Limited 2019-02-01

%

BSEL Infra 2019-02-12 1.95

19.63%

4.98 1.38
BSL 2019-02-11 41.65

-2.57%

79.00 37.15
Budge Budge 2019-02-09 10.00

0%

10.00 10.00
Bullish Bonds A 2019-02-14 153.45

-2.07%

186.70 75.20
Burnpur Cement 2019-01-17 2.79

1.45%

11.75 2.16
Butterfly 2019-02-11 186.00

0.54%

594.00 178.00
BWL 2019-02-12 25.45

-4.86%

C & C Construct 2019-02-12 12.65

-4.89%

68.75 12.65
Cadila Health 2019-02-07 314.50

0.4%

432.40 306.35
Calcom Vision 2019-02-02 30.05

-6.09%

39.50 10.41
California Soft 2019-01-05 19.75

4.5%

66.00 14.60
Cambridge Tech 2019-02-11 42.85

0.94%

78.00 37.60
Camex 2019-01-31 28.55

2.15%

51.95 24.00
Camlin Fine 2019-02-08 44.15

-1.34%

123.10 36.70
Camson Bio Tech 2019-02-12 5.70

4.59%

18.05 4.70
Camson Seeds 2019-02-12 4.58

4.81%

29.85 3.85
Can Fin Homes 2019-01-23 269.90

-0.26%

557.35 217.00
Canara Bank 2019-01-28 221.90

0.11%

316.30 205.15
Canopy 2019-02-12 13.12

4.96%

13.12 10.00
Cantabil Retail 2019-01-25 210.10

3.14%

214.40 107.00
Capacite Infra 2019-02-04 200.85

1.72%

372.75 171.10
Capfin India 2019-02-14 2.48

4.64%

3.20 2.01
Capital Trade 2019-02-14 3.00

0.67%

5.00 2.52
Capital Trust 2019-02-13 189.95

1.6%

491.05 161.20
Caplin Labs 2019-02-11 354.00

3.74%

630.00 304.75
Capri Global 2019-02-01 133.70

-0.37%

145.00 72.60
Capricorn 2019-02-14 4.95

0%

7.00 4.95
Caprihans 2019-02-08 63.75

8.05%

98.55 54.00
CaprolactumChem 2019-02-13 9.50

0%

13.68 9.50
Captain Poly 2019-02-04 22.85

-3.38%

39.58 21.55
Carborundum 2019-02-01 345.40

0.04%

401.45 314.35
CARE 2019-02-11 955.85

-0.34%

1440.00 922.95
Career Point 2019-02-13 69.25

-1.21%

131.60 63.50
Carnation Ind 2019-01-30 12.09

4.95%

44.00 10.13
Castex Tech 2019-02-14 0.95

4.4%

5.10 0.75
Castrol 2019-01-30 154.25

1.82%

214.00 134.85
Cat Technologie 2019-02-14 0.36

0%

1.35 0.36
Catvision 2019-02-12 12.67

4.97%

48.30 11.00
CCCL 2019-02-08 1.83

-3.68%

5.64 1.59
CCL Internation 2019-02-14 10.00

-4.76%

19.10 9.55
CCL Products 2019-02-14 277.90

1.33%

320.00 225.05
CDSL 2019-01-25

%

Ceat 2019-01-28 1062.20

0.11%

1666.00 983.80
Ceejay Finance 2019-02-11 102.20

-1.02%

189.65 78.25
Ceenik Exports 2019-02-23 7.91

0%

10.20 7.84
Ceeta Industrie 2019-02-14 4.59

0%

12.00 3.99
Ceinsys Tech 2019-01-18 105.00

0%

228.00 70.00
Celebrity Fash 2019-02-12 8.51

9.1%

20.05 7.63
Celestial Bio 2019-02-14 4.76

4.85%

21.50 4.33
Cella Space Ltd 2019-02-13 6.14

9.45%

11.58 5.20
Cenlub 2019-02-14 65.50

-0.61%

100.00 42.05
Centennial Sutu 2019-02-09 61.00

0%

82.00 34.90
Centerac Tech 2019-02-13 1.74

0%

1.74 0.83
Central Bank 2019-02-02 31.65

-0.31%

88.05 27.00
Central Prov Rl 2019-02-14 299.00

0%

472.50 275.30
Centron Ind 2019-02-14 0.55

0%

32.00 0.34
Centrum Capital 2019-02-11 33.45

1.21%

68.45 28.50
Centum Electron 2019-02-06 398.10

0.78%

623.70 320.55
Century 2019-01-28 777.40

1.51%

1274.00 707.00
Century Enka 2019-01-24 246.00

9.12%

385.45 211.85
Century Extr 2019-02-11 6.10

1.67%

9.60 4.59
Century Prot 2019-02-13 9.50

0%

15.00 9.50
CenturyPlyboard 2019-02-05 162.30

1.28%

364.10 150.10
Cera Sanitary 2019-01-29 2197.85

0.45%

3504.05 2151.00
Cerebra Int 2019-02-14 26.25

-0.94%

73.00 22.55
CES Limited 2019-02-14 8.02

1.91%

CESC 2019-02-05 673.35

0.9%

1092.60 631.00
CG Consumer 2019-01-29 209.05

0.19%

272.25 190.20
CG Power 2019-02-06 31.20

0%

84.70 21.40
CG Power 2019-02-12 31.20

0%

84.70 21.40
CG-Vak Software 2019-01-31 45.65

4.22%

78.65 21.40
Chadha Paper 2019-02-14 35.00

0%

Chamak Holdings 2019-02-12 12.50

0%

12.50 10.00
Chaman Lal Seti 2019-02-07 72.75

1.68%

168.00 65.10
Chambal Brewery 2019-02-12 1.90

0%

5.57 1.53
Chambal Fert 2019-01-31 160.25

1.65%

209.45 128.25
Chandni Textile 2019-02-14 39.00

2.63%

45.90 27.00
Chandra Prabhu 2019-02-07 15.35

0%

23.90 14.65
Chandrima Merca 2019-02-11 18.90

0%

18.90 10.00
Chankya Investm 2019-02-14 1.17

1.74%

1.17 1.15
Charms Ind 2019-02-11 2.64

0%

2.64 1.19
Chartered Cap 2019-02-12 59.50

0%

67.60 48.80
Chartered Logis 2019-02-12 5.20

12.8%

21.00 3.60
Chase Bright 2019-02-08 25.50

0%

CHD Developers 2019-02-12 7.14

-3.12%

19.30 6.01
Chembond Chem 2019-02-02 309.00

-0.32%

447.50 292.55
Chemfab Alkalis 2019-01-30 137.20

-0.18%

270.10 122.60
Chemiesynth (Va 2019-02-12

%

Chemo-Pharma 2019-01-28 14.85

0%

40.85 14.85
Chemtech Ind 2019-02-06 10.40

0%

19.75 8.35
Chennai Ferrous 2019-02-12 6.10

0%

15.83 4.50
Chennai Meenaks 2019-02-13 10.92

0%

27.35 10.92
Chennai Petro 2019-01-28 214.25

-1.18%

382.75 197.70
Cheviot Company 2019-02-13 663.20

1.45%

1106.67 640.00
Chitradurga 2019-02-13 11.50

0%

12.60 8.90
CHL 2019-02-05 11.55

0%

18.50 10.90
Choice Internat 2019-02-11 70.00

-0.43%

160.00 65.00
Choksi Imaging 2019-02-06 16.50

3.13%

40.00 14.50
Choksi Labs 2019-02-13 14.70

0%

31.20 13.85
Cholamandalam 2019-01-30 1187.70

1.5%

1760.75 1038.75
Chordia Food 2019-02-13 166.90

-1.74%

230.20 109.30
Chowgule Steam 2019-01-17 7.99

4.99%

15.80 6.62
CHPL Industries 2019-02-22 7.99

0%

19.80 7.99
Chromatic India 2019-02-09 0.94

4.44%

2.50 0.85
CIAN Agro Indus 2019-02-14 43.35

-4.93%

44.60 12.50
Cigniti Tech 2019-01-31 331.85

-1.16%

498.90 225.00
CIL Nova Petro 2019-02-12 18.60

-5.58%

42.85 14.70
CIL Securities 2019-02-09 13.95

-3.79%

32.00 13.21
Cimmco 2019-02-04 31.20

1.3%

105.30 28.05
Cindrella Fin 2019-02-13 2.94

0%

2.94 2.61
Cindrella Hotel 2019-02-13 14.75

0%

25.00 14.75
Cineline India 2019-02-13 42.85

1.3%

88.00 40.05
Cinerad Comm 2019-01-30 3.61

0%

5.75 3.61
Cinevista 2019-02-13 5.44

9.9%

12.10 4.60
Cipla 2019-02-06 541.75

-0.25%

678.00 483.75
Cistro Telelink 2019-02-14 0.21

0%

0.21 0.21
Citadel Realty 2019-01-30 18.60

5.98%

47.50 16.55
Citi Port Fin 2019-02-11 12.60

0%

12.60 10.02
Citizen Info 2019-02-04 4.09

0%

5.77 3.49
Citurgia Bioche 2019-02-13 158.20

0%

220.50 133.00
City Online 2019-02-13 4.54

0%

5.95 4.54
City Union Bank 2019-01-28 179.10

0.22%

207.15 146.12
Cityman 2019-02-12 5.00

0%

5.50 5.00
CJ Gelatine 2019-02-09 8.58

0%

13.28 6.35
CL Educate 2019-01-31 123.35

1.98%

244.50 106.60
Clariant Chem 2019-02-12 347.20

2.48%

597.40 320.00
Classic Elec 2019-02-14 15.50

-4.32%

Classic Filamen 2019-02-07 16.15

0%

17.85 16.15
Classic Global 2019-02-11 0.19

0%

0.76 0.19
Classic GlobeSe 2019-02-13 0.95

0%

0.97 0.94
Classic Leasing 2019-02-11 3.02

0%

3.02 3.02
Clio Infotech 2019-02-13 2.29

0%

2.29 1.75
CMI 2019-02-14 124.25

-0.08%

371.60 115.50
CMI FPE 2019-02-06 1155.35

0.53%

1246.70 627.10
CNI Research 2019-02-05 2.04

-1.92%

3.71 1.85
Coal India 2019-02-12 215.25

0.73%

316.55 212.00
Coastal Corp 2019-02-09 324.90

-2.62%

443.15 22.08
Coastal Roadway 2019-02-12 20.10

0%

20.10 17.00
Cochin Malabar 2019-02-04 58.80

0%

58.80 43.90
Cochin Minerals 2019-02-11 201.05

2.29%

243.60 100.00
Cochin Shipyard 2019-02-08 344.55

2.01%

543.95 333.00
Coffee Day 2019-02-07 277.85

0.29%

356.20 237.10
Colinz Labs 2019-01-31 7.21

0%

14.60 7.16
Colorchips New 2019-02-14 80.00

0.5%

404.00 45.05
Combat Drugs 2019-02-14 20.75

0%

31.20 17.35
Comfort 2019-01-15 9.04

4.51%

17.50 8.30
Comfort Comm 2019-02-12 4.15

-1.19%

12.27 3.60
Comfort Fincap 2019-01-15 16.50

-0.3%

20.20 13.95
Commercial Eng 2019-02-13 20.85

4.77%

30.05 11.07
Commex Tech 2019-02-14 0.38

0%

0.80 0.37
Competent Auto 2019-02-14 160.20

-2.91%

310.00 157.00
Compuage Info 2019-02-13 16.10

0.31%

52.20 15.55
Compucom Soft 2019-02-08 9.55

5.41%

16.90 8.40
Computer Point 2019-01-30 1.19

0%

1.75 0.76
Conart Engineer 2019-02-07 24.55

0.2%

50.25 21.00
Concord Drugs 2019-02-14 18.50

1.65%

33.65 15.05
Concrete Credit 2019-02-14 7.21

0%

9.45 6.54
Confidence Fin 2019-01-30 0.60

-1.64%

5.00 0.60
Confidence Futu 2019-01-21 43.05

0%

43.05 12.50
ConfidencePetro 2019-01-22 39.50

2.6%

57.00 28.05
Consecutive Inv 2019-02-13 49.99

0%

49.99 10.00
Consol Finvest 2019-02-02 34.85

-9.01%

Container Corp 2019-02-12 476.35

-1.23%

568.80 433.16
Containerway 2019-02-14 12.50

0%

86.85 9.35
Contech Soft 2019-02-14 1.44

0%

1.44 1.10
Contil India 2019-01-30 6.40

0%

11.23 5.79
Continent Chem 2019-02-11 9.97

4.95%

9.97 6.13
Continent Petro 2019-02-12 34.00

0.29%

70.95 29.00
Continental Sec 2019-02-09 6.82

0%

6.82 6.50
ContinentContro 2019-02-13 2.29

0%

4.41 1.90
Control Print 2019-02-06 268.65

2.87%

469.00 235.35
Coral India Fin 2019-02-12 14.50

0.69%

43.50 13.10
Coral Labs 2019-02-05 319.60

6.64%

648.00 295.20
Coral Newsprint 2019-02-08 3.77

-4.8%

Cords Cable Ind 2019-02-12 58.70

1.21%

103.40 52.30
Coromandel Agro 2019-02-14 2.58

0%

2.58 2.58
Coromandel Engg 2019-01-25 19.85

-0.25%

56.30 17.70
Coromandel Int 2019-01-21 441.30

-1.21%

578.20 340.00
Corp Courier 2019-02-14 11.40

3.64%

32.70 8.80
Corporate Merch 2019-01-28 16.80

0%

16.80 16.80
Corporation Bk 2019-02-11 30.25

-0.33%

33.90 21.00
Cosco India 2019-02-14 143.00

5.19%

389.95 124.10
Cosmo Ferrites 2019-02-11 17.00

0%

31.85 15.40
Cosmo Films 2019-02-13 187.15

7.53%

300.00 161.00
COSYN 2019-02-14 35.70

0.14%

94.80 33.50
Country Club 2019-02-13 6.38

9.43%

14.35 5.65
Country Condos 2019-02-13 2.19

9.5%

4.18 1.86
Coventry Coil 2019-02-13 2.49

0%

3.70 2.49
Cox & Kings 2019-02-14 142.50

0.85%

260.00 138.85
Crane Infra 2019-02-14 12.28

-4.95%

13.60 5.80
Cranes Software 2019-02-14 1.67

-1.18%

4.24 1.20
Cranex 2019-02-14 14.75

0%

22.90 11.03
Cravatex 2019-02-13 294.50

0%

469.90 261.00
Crazy Infotech 2019-02-14 0.20

0%

0.21 0.19
Creative Cast. 2019-01-23 340.05

0%

424.00 196.90
Creative Eye 2019-02-14 2.81

-4.75%

4.50 2.41
Creative Periph 2019-01-19

%

CreditAccess Gr 2019-01-31 401.85

-0.86%

423.30 245.75
Crescent Leasin 2019-02-14 5.75

0%

69.00 2.95
Cressanda Sol 2019-02-14 0.67

0%

2.65 0.67
Crest Ventures 2019-02-12 127.20

0.67%

222.80 117.00
Crestchem 2019-02-09 13.96

0%

13.96 11.50
Crimson Metal 2019-02-14 7.11

0%

7.47 7.11
CRISIL 2019-02-12 1537.80

-1.18%

2014.55 1259.00
Crown Tours 2019-01-24 22.80

-3.8%

24.00 10.60
CSL Fin 2019-01-31 283.20

-0.77%

700.00 273.00
Cubex Tubings 2019-02-14 14.20

9.4%

26.65 10.75
Cubical Fin Ser 2019-02-11 1.02

0%

1.26 1.02
Cummins 2019-02-06 695.10

0.31%

885.00 611.75
Cupid 2019-01-22 121.10

0.17%

275.54 113.00
Cupid Trades 2019-02-07 16.30

0%

167.00 15.00
Cura Tech 2019-02-14 3.04

0%

5.78 3.04
CVL 2019-02-11 436.70

1.76%

565.00 0.00
Cybele Ind 2019-02-09 21.10

-1.86%

27.05 6.40
Cyber Media 2019-02-07 5.71

0%

17.50 5.71
Cybermate Info 2019-02-07 1.90

7.34%

3.40 1.45
Cyberscape Mult 2019-02-14 2.90

0%

3.05 2.70
Cybertech 2019-02-04 40.50

0.5%

73.65 32.80
Cyient 2019-01-17 603.45

0.05%

887.00 571.10
D & H India 2019-02-13 16.75

5.02%

27.90 11.30
D-Link India 2019-02-12 74.00

3.28%

114.90 62.15
Dabur India 2019-01-31 434.20

1.77%

490.70 312.45
Dai-Ichi Karkar 2019-01-30 186.95

-0.16%

495.00 158.00
Daikaffil Chem 2019-02-08 36.40

7.53%

88.90 32.90
Dalal Street 2019-02-12 300.80

-1.99%

711.00 117.15
Dalmia Industri 2019-02-14 11.00

-2.22%

11.72 9.75
Dalmia Sugar 2019-02-14 104.20

1.21%

112.60 46.00
Damodar Ind 2019-02-11 40.00

1.27%

81.18 35.50
Danlaw Tech 2019-02-11 90.20

10%

208.50 63.00
Darjeeling Rope 2019-02-12 108.35

3.68%

111.40 11.35
Darshan Orna 2019-02-07 44.20

0%

111.60 35.24
Datamatics Glob 2019-01-31 85.55

0.94%

154.40 82.00
Datasoft Appl 2019-02-04 1.13

0%

1.13 0.47
Datiware Mariti 2019-01-18 18.36

-4.97%

18.50 2.00
Daulat Sec 2019-02-14 8.58

-4.98%

10.36 7.22
DB (Int) Stock 2019-02-12 8.80

0%

10.71 7.47
DB (Int) Stock 2019-02-07 8.80

0%

10.71 7.47
DB Corp 2019-01-23 179.90

-0.06%

350.00 152.85
DB Realty 2019-02-12 22.50

4.41%

72.55 15.90
DCB Bank 2019-01-16 173.05

-0.89%

204.55 139.50
DCM 2019-02-11 62.65

-1.34%

106.10 60.20
DCM Financial 2019-02-12 0.96

0%

3.27 0.88
DCM Shriram 2019-01-29 365.60

1.75%

580.00 222.55
DCM Shriram Ind 2019-02-02 171.60

0.67%

258.80 125.05
DCW 2019-02-12 16.05

11.85%

37.85 13.15
De Nora India 2019-02-05 246.20

2.31%

594.00 220.20
Deccan Bearings 2019-02-13 16.15

0%

31.05 16.15
Deccan Cements 2019-02-12 353.05

0.74%

595.90 326.20
Deccan Gold 2019-02-05 27.40

3.01%

62.00 25.00
Deccan Poly 2019-02-14 2.85

0%

3.16 2.85
Decillion Fin 2019-02-13 11.55

0%

11.55 10.80
Deco Mica 2019-02-08 26.65

0%

45.40 20.00
Decorous Invest 2019-02-07 14.96

0%

14.96 14.96
Deep Diamond 2019-02-13 10.10

0%

14.40 9.50
Deep Industries 2019-02-14 118.25

6.24%

197.30 79.10
Deepak Fert 2019-02-14 131.30

0.42%

396.95 104.80
Deepak Nitrite 2019-02-01 216.80

-0.16%

305.00 204.60
Deepak Spinners 2019-02-11 97.00

0.78%

104.00 68.10
Deepti Alloy 2019-02-14 30.50

0%

31.00 22.85
Delta Corp 2019-01-09 231.70

0.7%

374.90 198.10
Delta Ind. Reso 2019-02-05 5.65

0%

8.90 5.15
Delta Leasing 2019-02-13 2.57

0%

4.88 2.50
Delta Magnets 2019-02-08 76.70

8.03%

135.75 46.55
Delton Cables 2019-02-14 13.99

4.48%

27.85 12.01
Deltron 2019-02-05 15.75

-4.55%

45.55 14.11
Den Networks 2019-01-15 69.40

-3.07%

112.90 45.10
Dena Bank 2019-01-31 11.29

0.27%

21.70 10.50
Denis Chem Lab 2019-02-11 54.15

2.36%

102.00 50.00
Desh Rakshak 2019-02-13 4.75

0%

6.78 4.75
Devhari Exports 2019-02-14 3.71

-4.87%

9.22 3.71
Devine Impex 2019-02-14 5.47

0%

5.77 2.89
Devinsu Trad 2019-02-12 8.60

0%

Devki Leasing 2019-02-11 1.09

0%

1.26 1.04
Dewan Housing 2019-01-25 139.25

1.57%

690.00 97.00
DFM Foods 2019-02-08 188.00

4.47%

344.00 176.55
Dhabriya Poly 2019-02-14 69.45

4.44%

163.00 63.00
Dhampur Sugar 2019-01-30 216.10

2.13%

220.70 72.00
Dhampure Specia 2019-02-14 14.65

4.94%

17.00 8.56
Dhan Jeevan 2019-02-14 16.00

0%

35.40 15.45
Dhanada Corp 2019-02-13 3.31

-4.89%

8.09 2.79
Dhanalaxmi Cote 2019-02-11 26.15

0%

26.15 17.10
Dhanlaxmi Bank 2019-01-18 14.15

1.43%

25.95 10.80
Dhanlaxmi Fabri 2019-02-01 22.35

0%

37.50 21.35
Dhanlaxmi Roto 2019-02-13 29.40

5%

55.90 25.60
Dhanleela 2019-02-14 29.40

-2%

30.60 22.35
Dhanuka Agritec 2019-02-12 408.65

2.3%

649.90 358.25
Dhanvarsha Finv 2019-01-30 44.00

0%

94.35 29.35
Dharamsi Morarj 2019-02-12 131.75

1.86%

209.90 92.15
Dharani Finance 2019-02-14 3.40

0%

13.60 2.41
Dharani Sugars 2019-02-13 10.00

-4.31%

26.25 9.01
Dhenu Buildcon 2019-02-11 2.00

0%

2.87 1.99
Dhoot Ind Fin 2019-02-08 27.95

4.88%

78.00 24.80
DHP 2019-02-12 509.05

-1.2%

601.55 432.00
Dhruv Estates 2019-01-11 29.40

0%

31.20 26.75
Dhruva Capital 2019-02-14 6.75

0%

7.32 6.75
Dhunseri Invest 2019-02-07 253.35

5.56%

444.00 232.00
Dhunseri Tea 2019-02-12 211.60

-0.84%

346.00 203.05
Dhunseri Ventur 2019-02-11 84.55

0.89%

171.00 78.00
Diamant Infra 2019-02-13 0.67

-4.29%

1.05 0.47
Diamines Chem 2019-02-12 88.65

3.44%

215.95 77.80
Diana Tea 2019-02-14 13.55

0.37%

25.90 12.65
DIC India 2019-01-30 345.00

4.23%

534.15 311.50
Diggi Multitrad 2019-02-14 8.04

0%

15.45 5.52
Digjam 2019-02-08 3.38

4%

12.84 2.85
DIL 2019-02-12 819.90

2.5%

1125.00 622.50
Diligent Ind 2019-02-14 14.16

0%

17.00 10.12
Diligent Media 2019-01-30 2.78

-0.36%

10.40 2.71
Dilip Buildcon 2019-02-08 434.30

-1.28%

1248.35 311.55
Dion Global 2019-02-12 3.92

-6.44%

36.90 3.56
Disa India 2019-02-07 6053.50

2.26%

6900.00 5000.00
Dish TV 2019-02-05 37.25

0.68%

81.70 19.25
Dishman Carboge 2019-01-23 188.05

1.7%

386.50 180.40
Divinus Fabrics 2019-02-13 17.10

0%

144.00 17.10
Divis Labs 2019-02-02 1565.05

0.98%

1697.65 981.05
Divya Jyoti Ind 2019-02-09 4.55

0%

9.92 4.29
Divyashakti 2019-02-11 84.00

3.9%

117.75 62.70
Dixon Technolog 2019-01-30 2257.45

0.19%

3941.00 1900.15
DJS Stock 2019-02-14 0.97

0%

1.36 0.56
DLF 2019-02-05 169.30

2.17%

230.20 141.20
Dolat Investmen 2019-01-22 67.10

4.93%

92.25 10.64
Dollar Ind 2019-02-12 276.10

-1.74%

380.00 248.00
Dolphin Medical 2019-02-13 0.66

0%

1.58 0.57
Dolphin Offshor 2019-02-12 42.60

-2.52%

99.40 34.20
Donear Ind 2019-02-14 36.15

-0.96%

63.95 30.00
DPSC 2019-02-05 12.65

-0.78%

30.90 9.40
DQ Entertain 2019-02-12 5.89

5.18%

15.20 5.01
Dr Agarwals Eye 2019-02-08 372.95

-1.6%

654.95 349.50
Dr Lal PathLab 2019-02-08 1025.10

-1.04%

1120.00 800.00
Dr Reddys Labs 2019-02-01 2637.40

2.01%

2875.00 1888.00
Dredging Corp 2019-02-01 351.15

1.12%

724.50 286.60
DS Sancheti Sec 2019-02-12 2.09

19.43%

DSJ Comm 2019-02-14 0.36

0%

0.90 0.31
Ducon Infratech 2019-02-14 10.65

3.1%

36.10 8.51
Dugar Housing 2019-02-08 4.20

0%

4.20 4.00
Duke Offshore 2019-01-18 27.40

-3.69%

47.00 14.53
Duncan Eng 2019-01-24 80.40

4.96%

99.85 60.20
Duro Pack 2019-02-14 10.70

-3.69%

27.30 10.60
Duroply Industr 2019-02-12 73.55

0%

161.50 68.05
Dutron Polymers 2019-02-02 113.00

0.85%

211.00 98.05
Dwarikesh Sugar 2019-02-02 24.90

1.63%

39.00 14.05
Dwekam Industri 2019-02-13 5.28

-0.19%

5.55 1.06
Dwitiya Trading 2019-02-13 30.90

-4.92%

160.00 30.90
Dynacons Sys 2019-02-14 29.65

0.85%

47.85 27.30
Dynamatic Tech 2019-02-11 1353.30

0.52%

2153.85 1211.00
Dynamic Archist 2019-01-28 12.50

0%

12.50 10.00
Dynamic Ind 2019-02-11 72.75

0.55%

142.00 68.40
Dynamic Micro 2019-02-12 9.75

0%

9.75 5.25
Dynamic Portfol 2019-02-13 1.86

0%

1.96 1.48
Dynavision 2019-02-08 52.10

-2.71%

84.00 49.90
Dynemic Product 2019-02-09 105.55

-0.38%

211.45 96.75
E-Land Apparel 2019-02-13 4.34

5.08%

16.90 3.76
East Buildtech 2019-02-06 8.06

0%

8.06 7.32
East Coast Stee 2019-02-12 81.20

0%

85.45 39.90
Eastern Silk 2019-02-14 1.61

0%

5.34 1.43
Eastern Treads 2019-02-14 42.90

0%

104.30 35.00
Easun Reyrl 2019-02-18 6.84

-0.73%

24.90 4.91
eClerx Services 2019-01-31 995.80

1.49%

1408.00 958.00
Eco Recycling 2019-02-11 40.00

-4.76%

69.25 29.25
Ecoboard Inds 2019-02-13 2.26

0%

5.76 2.26
Econo Trade 2019-02-14 8.62

0%

19.90 5.88
Ecoplast 2019-02-08 100.00

2.04%

179.00 95.50
ECS Biztech 2019-01-25 2.57

-4.81%

8.44 2.57
Edelweiss 2019-01-24 146.25

-3.34%

342.00 116.15
Eduexel Info 2019-02-14 2.00

0%

2.20 2.00
Edynamics Sol 2019-02-14 0.37

0%

3.35 0.37
Eicher Motors 2019-02-11 20540.10

0.34%

32209.50 18780.00
EID Parry 2019-02-01 188.45

1.84%

323.65 177.00
EIH 2019-01-30 185.65

0.32%

213.25 137.60
EIH Assoc Hotel 2019-01-31 335.95

0.96%

690.00 290.00
Eimco Elecon 2019-01-29 353.15

0%

506.00 308.00
Ejecta Marketin 2019-02-08 3.91

-4.87%

56.50 3.91
Ejecta Marketin 2019-02-14 3.91

-4.87%

56.50 3.91
Ekam Leasing 2019-02-14 6.28

0%

6.28 3.96
Elango Ind 2019-01-25 3.87

0%

3.87 2.58
Elantas Beck 2019-02-26 2229.10

1.25%

2450.00 1725.25
Elcid Investmen 2019-01-29 5.89

0%

5.89 3.00
Eldeco Housing 2019-02-08 1521.25

-2.73%

2248.00 925.00
Elecon Eng 2019-02-07 58.55

2.54%

92.80 48.45
Electrosteel 2019-01-29 19.25

-1.03%

34.70 16.15
Electrotherm 2019-02-13 168.70

-0.56%

215.90 106.05
Elegant Flori 2019-02-13 7.67

0%

11.50 7.67
Elegant Marble 2019-02-05 128.00

0%

202.00 116.00
Elgi Equipments 2019-02-01 251.70

1.86%

318.00 218.50
Elixir Cap 2019-02-14 37.00

6.63%

54.70 28.20
Elnet Tech 2019-02-07 90.00

-1.1%

168.50 85.00
Elpro Int 2019-02-09 49.30

0.82%

69.80 40.20
EMA India 2019-02-07 18.70

0%

30.55 17.00
Emami 2019-01-31 397.20

0.34%

602.00 338.00
Emami Paper 2019-02-05 139.95

0.57%

288.00 117.30
Emami Realty 2019-02-12 125.20

-0.44%

324.00 99.00
Emco 2019-02-09 3.11

4.71%

17.90 2.69
Emerald Leasing 2019-02-14 13.28

-4.94%

42.75 13.28
Emkay Global 2019-01-30 75.70

2.3%

224.00 70.10
Emmbi Ind 2019-02-08 119.35

1.14%

204.00 98.05
Emmessar Biotec 2019-02-02 18.85

-0.79%

41.75 13.70
Emmsons Intl 2019-02-14 4.40

0%

4.40 3.07
Empee Distiller 2019-02-14 8.10

3.98%

45.00 6.00
Empee Sugars 2019-02-14 1.00

-4.76%

4.29 0.99
Empire Ind 2019-02-14 903.95

0.34%

2230.00 866.00
Empower India 2019-02-13 0.19

0%

0.49 0.19
Enbee Trade 2019-02-11 90.00

0%

98.95 87.00
Encore Software 2019-02-14 7.10

0%

7.99 3.66
Endurance Techn 2019-02-07 1258.65

-0.87%

1579.00 1065.00
Energy Dev 2019-02-11 9.51

3.93%

26.60 7.66
EngineersInd 2019-02-08 106.10

-0.79%

177.00 100.45
Enkei Wheels 2019-01-31 371.45

-1.24%

505.00 325.00
Ent Network Ind 2019-02-06 525.50

-0.85%

762.95 510.10
Envair Electro 2019-01-31 42.15

4.98%

85.00 15.45
Eon Electric 2019-02-14 39.85

17.03%

99.90 32.20
EPC Industrie 2019-01-30 93.45

2.19%

161.00 82.00
EPIC Energy 2019-02-13 8.31

0%

9.25 8.31
Epsom Prop 2019-02-04 6.49

0%

6.84 4.29
Equitas Holding 2019-02-01 116.55

1.57%

173.40 78.00
Eris Life 2019-01-29 611.00

-0.53%

896.00 571.50
Eros Intl 2019-02-07 77.40

3.13%

204.10 61.65
ERP Soft System 2019-02-13 74.60

0%

78.50 72.95
Esab India 2019-02-07 839.15

-0.3%

1044.00 578.60
Escorts 2019-01-28 655.70

-0.02%

1018.50 542.60
Escorts Finance 2019-01-21 3.32

-4.87%

7.40 3.01
Esha Media 2019-02-11 5.78

0%

7.90 4.37
Eskay Knit 2019-02-12 0.23

0%

0.31 0.23
ESS DEE 2019-02-14 13.45

-4.95%

68.85 10.35
Essar Sec 2019-02-12 1.90

0%

6.59 1.51
Essar Shipping 2019-01-31 10.69

6.37%

26.40 8.26
Essel Propack 2019-01-23 107.25

-1.79%

144.53 85.00
Ester Ind 2019-02-11 31.30

4.16%

78.00 26.75
ETT 2019-02-14 40.25

0%

47.40 21.75
Eureka Ind 2019-02-14 2.23

0%

3.00 2.23
Euro Ceramics 2019-02-08 1.34

-1.47%

7.80 1.26
Euro Leder 2019-02-12 19.00

0%

29.45 15.25
EuroMult 2019-02-07 2.10

0%

3.20 1.83
Eurotex 2019-02-09 18.30

0%

41.85 17.05
Eveready Ind 2019-02-14 200.45

0.48%

417.90 175.50
Everest Ind 2019-01-23 441.60

3.67%

597.50 380.45
Everest Kanto 2019-02-11 25.35

1.6%

58.80 23.75
Everest Market 2019-01-30 3.40

0%

5.61 2.35
Everest Organic 2019-01-24 150.20

-3.19%

189.50 57.15
Evergreen Tex 2019-02-08 11.85

0%

11.88 11.29
Everlon Synth 2019-02-08 14.00

0%

22.45 9.50
Excel 2019-02-01 1069.85

1.13%

1906.95 801.00
Excel Crop Care 2019-02-08 3184.40

4.6%

4800.00 2850.00
Excel Glasses 2019-02-12 0.92

0%

1.91 0.77
Excel Realty 2019-02-12 1.93

-4.93%

30.00 1.93
Exdon Trading 2019-02-04 270.40

0%

381.45 14.35
Exide Ind 2019-02-04 213.40

-0.3%

304.65 194.65
ExplicitFinance 2019-01-31 2.48

0%

2.62 2.48
Expo Gas Cont 2019-02-14 5.13

-5%

11.60 3.90
F Mec Intl. 2019-02-04 3.05

0%

10.00 3.05
Facor Alloys 2019-02-13 2.04

8.51%

3.37 1.54
Fairchem Spec 2019-02-05 400.65

2.25%

493.00 320.00
Fairdeal Fila 2019-02-14 91.65

9.3%

157.95 63.30
Faze Three Exp 2019-02-08 41.60

5.05%

94.00 37.00
FCS Software 2019-02-11 0.21

-4.55%

0.50 0.19
FDC 2019-02-08 155.85

4%

319.00 148.20
Federal Bank 2019-01-17 79.45

-0.38%

105.00 67.05
Federal-Mogul 2019-02-11 480.90

-1.99%

540.00 391.00
Fenoplast 2019-02-14 34.60

4.69%

96.60 32.50
Ferro Alloys 2019-02-12 4.04

19.88%

11.03 2.91
Fert and Chem 2019-01-29 31.55

0.16%

64.60 30.00
Fervent Synergi 2019-01-24 26.00

0.19%

32.00 19.10
FGP 2019-02-06 1.62

4.52%

1.87 0.67
Fiberweb India 2019-01-17 31.15

-2.66%

158.85 30.00
Ficom Industrie 2019-02-11 16.15

0%

44.85 16.15
FIEM Ind 2019-02-09 437.85

-0.56%

969.00 419.00
Filatex Fashion 2019-02-14 2.45

-4.67%

3.56 1.82
Filatex India 2019-02-02 46.70

1.85%

66.45 30.06
Fine Organics 2019-02-08 1151.05

2.41%

1247.05 735.20
Fine-line Circ 2019-02-09 14.80

0%

22.75 10.45
Fineotex Chem 2019-02-12 35.80

5.6%

90.90 29.60
Finkurve Fin 2019-02-08 40.00

0%

63.90 38.80
Finolex Cables 2019-02-14 378.30

1.79%

740.00 356.00
Finolex Ind 2019-02-09 458.30

0.92%

712.90 440.00
First Custodian 2019-02-13 36.50

0%

38.20 27.10
First Financial 2019-02-08 21.40

0%

24.50 7.10
Firstobject Tec 2019-02-14 10.38

0%

18.20 8.03
Firstsource Sol 2019-02-04 42.35

4.44%

83.85 39.25
Fischer Inorg 2019-02-12 38.00

0%

38.00 12.50
Five X Tradecom 2019-02-13 0.45

-4.26%

0.96 0.35
Flag Finin 2019-02-07 8.00

0%

9.36 6.87
Flex Foods 2019-02-06 51.45

3.63%

137.85 45.00
Flexituff Ventu 2019-01-10 47.25

5%

73.80 27.40
Flora Corporati 2019-02-12 13.49

3.21%

22.99 8.55
Flora Textiles 2019-01-31 6.65

0%

7.45 6.65
Florence Invest 2019-02-07 1150.00

1.74%

2340.00 1055.00
Fluidomat 2019-02-12 116.35

1.13%

189.00 111.30
Focus Ind 2019-02-13 1.27

0%

3.05 1.27
Fomento Resorts 2019-02-09 91.00

4.42%

144.00 75.05
Foods and Inns 2019-02-12 152.70

-0.65%

217.45 121.40
Forbes Gokak 2019-02-14 1950.05

0.85%

4150.00 1801.05
Force Motors 2019-02-13 1402.15

0.92%

3238.00 1300.00
Fortis Health 2019-02-13 135.45

-0.07%

167.40 120.60
Fortis Malar 2019-02-06 55.15

0%

72.00 48.00
Fortune Intl 2019-02-13 10.94

0%

23.00 10.45
Foseco India 2019-01-25 1328.05

0%

1815.00 1267.10
Foundry Fuel 2019-02-14 4.16

0%

4.60 4.16
Fourth Gen Info 2019-02-11 2.47

0%

2.47 1.90
Franklin Ind 2019-02-14 12.60

0%

25.32 10.83
Fraser and Comp 2019-02-14 9.93

0%

11.00 5.09
Fredun Pharmace 2019-02-11 364.90

1.64%

495.00 142.70
Freshtrop Fruit 2019-01-29 151.95

-1.33%

197.80 91.95
Frontier Cap 2019-02-14 3.72

0%

3.72 3.72
Frontier Info 2019-02-08 3.47

0%

3.50 1.96
Frontier Spring 2019-02-09 182.95

-0.27%

198.80 120.00
Frontline Finan 2019-01-31 0.00

0%

Frontline Sec 2019-02-12 31.20

3.83%

42.90 24.75
Frontline Sol 2019-02-14 6.75

0%

11.97 3.94
Frontline Trans 2019-02-14 12.00

0%

12.61 11.45
Fruition Vent 2019-02-05 9.85

0%

15.04 7.95
Funny Software 2019-02-13 0.84

-1.18%

7.38 0.34
Future Consumer 2019-02-06 45.90

-0.54%

63.10 35.25
Future Ent 2019-02-05 33.50

-0.3%

51.00 30.45
Future Life 2019-02-02 429.25

0.54%

481.00 358.50
Future Market 2019-01-30 39.20

2.35%

156.10 33.30
Future Retail 2019-02-04 426.25

-0.88%

638.95 415.30
Future Supply 2019-02-07 614.15

0.91%

750.00 596.00
Futuristic Sec 2019-02-14 11.55

0%

11.55 11.00
Futuristic Sol 2019-01-14 41.30

0%

45.00 36.95
G-Tech Info 2019-02-12 1.22

-4.69%

2.11 1.22
G.D. Trading 2019-02-14 0.00

0%

Gabriel India 2019-02-14 150.25

5.29%

168.20 115.90
Gaekwar Mills 2019-02-14 15.88

0%

15.88 5.00
Gagan Gases 2019-02-13 9.53

0%

11.00 7.50
Gagan Polycot 2019-02-11 2.16

0%

4.70 2.06
GAIL 2019-02-05 327.30

-1.34%

398.80 296.00
Gajanan Sec 2019-02-13 10.26

0%

24.95 10.26
Gajra Bevel Gea 2019-02-13 0.51

-3.77%

2.39 0.51
Gala Global Prd 2019-02-08 65.00

6.82%

189.01 32.10
Galada Finance 2019-02-08 14.62

0%

22.95 12.64
Galada Telecom 2019-02-01 2.65

1.92%

8.60 2.55
Galaxy Agrico 2019-02-12 33.50

0%

35.25 33.50
Galaxy Bearings 2019-02-09 92.55

0%

141.00 41.15
Galaxy Commerci 2019-02-14 10.00

0%

10.00 10.00
Galaxy Ent 2019-02-11 42.40

4.95%

47.00 16.50
Galaxy Surfacta 2019-02-01 1045.50

1.21%

1675.95 885.00
Gallantt Ispat 2019-01-21 29.90

2.05%

50.65 23.15
Gallantt Metal 2019-02-07 44.50

0.56%

66.00 38.05
Gammon India 2019-02-07 1.41

0%

10.48 1.40
Gammon Infra 2019-02-14 0.59

-1.67%

3.18 0.53
Gandhi Spl Tube 2019-02-06 350.00

0%

424.85 340.00
Ganesh Benzo 2019-02-07 41.45

-0.24%

96.80 40.00
Ganesh Forgings 2019-02-12 0.76

0%

1.49 0.76
Ganesh Foundry 2019-02-14 0.00

0%

Ganesh Holdings 2019-02-05 0.00

0%

Ganesh Housing 2019-02-14 55.30

1.84%

156.00 50.50
Ganesha Ecosph 2019-02-09 240.15

0.04%

409.50 236.05
Ganga Papers 2019-02-14 68.70

0%

99.00 56.55
Ganges Securiti 2019-02-11 46.25

3.93%

101.40 41.50
Gangotri Textil 2019-01-31 1.84

0%

5.83 1.00
Ganon Products 2019-02-13 12.44

0%

14.49 3.30
Garbi Finvest 2019-02-13 21.60

0%

21.60 21.60
Garden Reach Sh 2019-02-08 85.25

5.9%

118.00 77.00
Garden Silk 2019-02-04 17.85

12.26%

39.90 15.05
Garg Furnace 2019-02-15 13.19

0%

14.00 10.10
Garnet Construc 2019-02-14 13.39

1.29%

29.90 11.20
Garnet Intl 2019-02-12 61.95

12.64%

379.96 38.25
Garodia Chemica 2019-02-14 5.34

0%

30.45 4.85
Garuda Clays 2019-02-06 14.90

0.34%

40.35 14.85
Garware Marine 2019-02-11 2.95

0%

4.55 2.80
Garware Poly 2019-01-24 200.70

4.18%

290.00 134.30
Garware Synth 2019-02-14 3.90

0%

12.30 2.88
Garware Technic 2019-02-13 1041.30

-0.62%

1358.60 880.00
Gateway Distri 2019-02-06 111.75

8.08%

227.80 96.50
Gati 2019-01-25 78.70

7.73%

136.70 64.15
Gaurav Mercant 2019-02-07 20.10

0%

39.45 20.00
Gayatri Bio 2019-02-14 2.23

0%

9.99 2.23
Gayatri Highway 2019-02-13 0.71

-2.74%

Gayatri Project 2019-02-14 149.30

-1.13%

220.00 146.00
Gayatri Sugars 2019-02-07 2.88

4.73%

15.00 1.81
Gayatri Tissue 2019-02-13 79.60

0%

79.60 50.00
Gccl Constr 2019-02-05 3.00

-18.92%

GCCL Infrastruc 2019-02-05 0.00

0%

GDL Leasing 2019-02-13 7.57

4.99%

GE Power India 2019-02-12 756.95

1.22%

973.95 666.00
GE Shipping 2019-02-11 281.15

-0.12%

391.65 240.05
GE T&D India 2019-02-11 299.30

3.42%

419.65 219.00
GEE 2019-02-12 26.00

4.21%

50.00 22.95
GeeCee Ventures 2019-02-05 110.15

1.94%

182.00 101.00
Geefcee Fin 2019-01-31 11.00

0%

14.17 11.00
Geetanjali Cred 2019-02-11 0.75

0%

1.72 0.75
Gem Spinners 2019-02-14 2.50

0%

2.60 2.50
Gemstone Inv 2019-02-12 0.80

0%

1.40 0.70
Genera Agri 2019-02-14 9.10

0%

9.41 4.83
General Insuran 2019-02-08 223.30

-0.45%

384.55 206.35
Generic Eng 2019-02-14 138.90

-0.61%

187.50 108.70
Generic Pharmas 2019-02-14 142.00

-2.07%

152.25 35.20
Genesys Int 2019-02-14 115.15

-1.2%

312.60 112.00
Gennex Labs 2019-02-14 3.38

0.3%

5.60 2.35
Genomic Valley 2019-02-13 10.00

0%

10.00 10.00
Genus Paper 2019-01-30 6.43

-2.28%

15.30 6.16
Genus Power 2019-01-22 29.80

0.51%

68.30 23.00
Geojit Fin 2019-01-17 35.15

3.08%

112.15 32.60
GG Auto Gears 2019-01-17 4.90

3.81%

GG Dandekar 2019-02-14 62.95

2.94%

90.00 56.05
GI Engineering 2019-02-14 2.43

0%

4.45 2.43
GIC Housing Fin 2019-02-01 241.35

2.44%

450.90 212.70
Gilada Finance 2019-02-06 20.00

0%

47.95 20.00
Gillanders Arbu 2019-02-13 50.90

1.9%

76.00 46.05
Gillette India 2019-02-07 6506.45

0.19%

7100.00 6200.00
Gini Silk Mills 2019-02-11 65.20

0%

253.25 65.20
Ginni Filaments 2019-02-08 12.80

3.23%

37.00 11.05
Girdhari Sugar 2019-02-13 10.82

0%

13.78 9.00
Gita Renewable 2019-02-12 5.00

0%

8.90 4.95
GK Consultants 2019-02-08 7.10

0%

7.88 6.63
GKB Ophthalmics 2019-02-14 121.35

3.23%

209.20 96.00
GKW 2019-02-07 6.15

0.33%

GL 2019-02-14 875.90

2.09%

1415.00 0.00
Glance Fin 2019-02-13 40.00

0%

54.00 27.55
GlaxoSmith Con 2019-02-14 7276.60

0.2%

7934.85 5725.00
GlaxoSmithKline 2019-02-04 1343.30

1.02%

1812.00 1020.00
Glenmark 2019-02-14 592.15

0.89%

711.55 483.60
Glittke Granite 2019-02-14 1.75

0%

3.06 1.70
Global Cap Mkts 2019-02-14 2.20

4.76%

4.65 1.46
Global Infra 2019-02-12 2.94

-2%

81.65 2.94
Global Land 2019-02-13 1.70

0%

1.70 1.70
Global Offshore 2019-02-14 11.41

1.88%

32.75 9.21
Global Vectra 2019-02-12 57.55

3.97%

146.65 47.00
Globe Commercia 2019-02-14 19.15

0%

41.50 19.15
Globus Constr 2019-02-12 6.24

-4.73%

12.12 6.24
Globus Corp 2019-02-09 0.17

0%

0.17 0.14
Globus Spirits 2019-02-07 135.00

4.25%

215.00 107.75
GM Breweries 2019-01-03 536.25

5.4%

966.00 480.00
GMM Pfaudler 2019-01-30 1093.00

0.46%

1289.00 656.05
GMR Infra 2019-02-14 16.45

2.17%

21.50 13.45
GNA Axles 2019-01-12 293.20

10.14%

577.50 256.75
GNFC 2019-02-11 258.15

2.58%

506.75 237.95
Goa Carbon 2019-01-10 412.00

0.13%

1078.60 399.80
GOCL Corp 2019-02-08 250.55

4.96%

580.00 221.05
Godavari Drugs 2019-02-12 22.45

-2.39%

36.00 17.10
Godawari Power 2019-02-02 259.75

2.04%

591.00 192.00
Godfrey Phillip 2019-02-02 925.40

3.42%

1000.00 640.45
Godrej Agrovet 2019-02-04 477.85

-0.31%

736.80 461.65
Godrej Consumer 2019-01-29 667.55

0.3%

979.33 628.15
Godrej Ind 2019-02-13 480.90

1.19%

656.90 434.10
Godrej Prop 2019-01-28 728.45

1.22%

917.00 462.00
Goenka Business 2019-02-13 0.93

-1.06%

77.80 0.93
Goenka Diamond 2019-02-14 0.30

3.45%

0.68 0.26
Gogia Capital 2019-02-12 49.00

0%

54.40 20.45
Gokak Textiles 2019-02-01 18.30

-4.94%

50.90 16.75
Gokaldas Export 2019-02-08 72.55

-0.34%

108.70 65.55
Gokul Agro 2019-02-14 13.65

4.2%

26.50 10.55
Gokul Refoils 2019-02-14 11.25

3.21%

19.25 7.66
Gold Coin Healt 2019-02-12 6.68

0%

9.88 6.46
Gold Line 2019-02-14 7.00

0%

10.28 6.26
Gold Rock Inves 2019-01-31 8.66

4.97%

Goldcrest Fin 2019-02-01 54.70

-3.36%

77.00 44.20
Golden Capital 2019-02-14 26.70

0%

37.40 22.15
Golden Carpe 2019-02-14 4.56

0%

5.40 4.56
Golden Crest Ed 2019-02-11 17.60

0%

17.60 15.90
Golden Legend 2019-02-07 109.80

0%

356.00 109.80
Golden Tobacco 2019-02-13 33.50

-4.83%

72.15 24.00
Goldiam Inter 2019-02-13 83.75

1.09%

94.80 50.60
Goldstone Tech 2019-02-12 13.05

0%

29.95 10.00
Golechha Global 2019-02-14 7.35

0%

13.90 6.70
Golkonda Alum 2019-02-14 3.55

0%

3.92 2.03
Golkunda Diamon 2019-02-13 13.23

0%

21.60 10.36
Good Luck 2019-02-08 66.35

3.67%

105.45 58.20
Goodricke Group 2019-02-12 222.20

0.63%

392.50 205.00
Goodyear 2019-02-13 864.10

2.36%

1298.70 820.65
Gopal Iron 2019-02-21 6.00

0%

6.18 6.00
Gopala Poly 2019-02-14 71.90

1.48%

161.00 55.15
Gorani Ind 2019-02-05 17.10

0%

41.15 15.50
Gothi Plascon 2019-02-09 11.50

0%

17.00 8.12
Govind Poy Oxyg 2019-02-13 0.00

0%

Govind Poy Oxyg 2019-02-08 0.00

0%

Govind Rubber 2019-02-14 4.69

4.22%

18.70 4.24
Gowra Leasing 2019-02-12 16.50

0%

25.00 14.25
Goyal Associate 2019-02-08 2.76

4.94%

5.01 2.62
GP Petroleums 2019-01-30 63.90

6.32%

96.80 47.00
GPT Infra 2019-02-13 44.10

5%

207.70 39.75
GR Cables 2019-01-31 0.31

0%

0.84 0.31
Grand Foundry 2019-02-09 0.85

-22.73%

Grandeur Prod 2019-02-12 219.40

0%

323.35 71.35
Grandma Trading 2019-02-14 2.17

0%

4.94 2.17
Granules India 2019-01-29 94.05

3.01%

123.35 71.75
Graphite India 2019-02-06 415.50

-0.78%

1126.40 395.00
Grasim 2019-02-07 758.30

1.57%

1201.00 688.65
Gratex Ind 2019-02-12 13.00

0%

17.04 9.50
Grauer and Weil 2019-02-13 45.00

1.24%

66.95 41.80
Graviss Hosp 2019-01-24 23.50

0%

25.10 15.00
Gravita India 2019-02-07 62.80

3.12%

205.00 57.90
Gravity India 2019-02-07 2.46

-4.65%

5.55 2.05
Greaves Cotton 2019-02-04 118.80

0.42%

165.00 111.10
Greencrest Fin 2019-02-14 2.13

-1.84%

32.95 2.13
Greenlam Ind 2019-02-13 672.00

1.82%

1338.70 630.20
Greenply Ind 2019-02-08 131.05

1.43%

360.00 110.00
Greycells Edu 2019-02-13 38.00

0%

42.00 26.75
Grindwell Norto 2019-02-04 519.95

-0.08%

600.75 471.80
GRM Overseas 2019-02-14 225.00

0%

320.00 201.70
Gromo Trade 2019-02-06 455.00

-2.15%

485.50 431.65
Grovy India 2019-02-07 27.00

0%

35.25 27.00
GRP 2019-02-12 986.00

0%

1488.00 855.00
GRUH Finance 2019-01-25 251.90

1.51%

381.95 204.60
GS Auto 2019-02-14 7.39

1.51%

15.30 6.11
GSB Finance 2019-01-29 6.92

0%

14.12 6.57
GSFC 2019-01-25 92.95

2.2%

137.50 85.60
GSL Nova Petro 2019-02-14 0.55

0%

1.41 0.38
GSL Securities 2019-01-31 1.61

0%

1.61 1.14
GSS Infotech 2019-02-13 101.60

0.25%

141.05 43.75
GTL 2019-02-01 4.77

3.25%

13.49 4.10
GTL Infra 2019-01-31 0.80

-2.44%

5.35 0.76
GTN Industries 2019-02-12 8.75

0%

24.45 7.59
GTN Textiles 2019-02-13 8.73

1.39%

21.25 6.88
GTPL Hathway 2019-02-12 78.95

-4.42%

167.30 60.35
GTV Engineering 2019-02-13 28.35

5%

40.80 20.25
Gufic Bio 2019-02-13 72.80

0.83%

164.35 65.40
Guj Alkali 2019-01-31 448.40

1.76%

792.65 418.00
Guj Amb Exports 2019-02-02 217.35

1.57%

309.85 172.00
Guj Borosil 2019-02-07 90.40

-1.79%

142.40 81.00
Guj Containers 2019-02-14 12.20

0%

14.95 8.76
Guj Cotex 2019-02-04 2.00

0%

3.37 2.00
Guj Craft Ind 2019-02-14 29.00

0%

53.50 27.55
Guj Credit 2019-02-05 9.90

0%

20.65 9.88
Guj Flourochem 2019-02-13 877.20

3.1%

974.70 722.40
Guj Heavy Chem 2019-01-21 222.20

-0.74%

301.00 189.50
Guj Hotels 2019-01-30 106.00

1.92%

138.00 100.05
Guj Ind Power 2019-02-11 70.15

0.07%

119.00 68.00
Guj Intrux 2019-01-29 76.85

-1.47%

164.70 68.10
Guj Investa 2019-02-13 4.04

0%

4.25 3.57
Guj Lease Fin 2019-02-02 2.16

0%

2.23 1.05
Guj Mineral 2019-02-13 75.95

1.74%

147.00 69.00
Guj Petrosynth 2019-02-05 12.30

0%

32.55 12.05
Guj Poly AVX 2019-01-24 28.40

4.99%

47.65 12.70
Guj Raffia Ind 2019-02-13 14.00

-4.11%

61.30 14.00
Guj Sidhee Cem 2019-02-12 20.00

0%

37.50 19.10
Guj Stat Fin 2019-02-12 1.27

0%

3.20 1.27
Guj State Petro 2019-02-08 158.40

3.66%

209.70 149.15
Guj Terce Labs 2019-02-11 6.85

0%

15.15 6.24
Guj Themis 2019-02-08 29.35

0.51%

52.00 28.15
Gujarat Apollo 2019-02-13 139.80

-1.89%

243.00 139.25
Gujarat Bitumen 2019-02-14 26.85

-4.96%

101.00 19.05
Gujarat Gas 2019-02-08 117.25

-0.76%

182.73 116.25
Gujarat Metal 2019-02-14 13.50

1.12%

39.00 13.30
Gujarat Natural 2019-02-14 13.60

0%

35.00 10.73
Gujarat Pipavav 2019-01-30 78.95

0.51%

155.70 77.00
Gujchem Distill 2019-02-12 96.05

0%

120.75 95.95
Gulf Oil Lubric 2019-02-13 893.05

1.48%

1016.00 618.00
Gulshan Chem 2019-01-31 2.85

0%

5.50 2.66
Gulshan Poly 2019-02-13 51.75

1.07%

83.50 48.10
GV Films 2019-02-14 0.45

-6.25%

0.97 0.43
GVK Power 2019-02-14 7.38

20%

18.15 5.05
Gyan Developers 2019-01-29 6.25

0%

6.59 5.96
Gyscoal Alloys 2019-02-13 6.11

3.04%

10.80 4.52
Halder Venture 2019-02-14 23.91

4.96%

Haldyn Glass 2019-02-14 31.60

4.64%

44.70 28.00
Hardcastle 2019-02-07 285.90

4.73%

440.00 235.00
Haria Apparels 2019-02-14 1.28

-4.48%

4.60 1.28
Haria Exports 2019-02-14 0.66

0%

4.27 0.66
Harita Seating 2019-02-06 441.00

-1.34%

1088.00 377.00
Hariyana Metals 2019-02-08 209.00

1.83%

Hariyana Ship 2019-02-13 53.15

0%

123.35 45.00
Harmony Capital 2019-01-24 4.99

0%

5.55 4.95
Harrisons Malay 2019-02-13 69.05

2.83%

124.90 62.05
Haryana Capfin 2019-02-11 35.95

0%

52.60 31.65
Haryana Leather 2019-02-12 28.25

4.82%

46.00 19.25
Hathway Bhawani 2019-01-24 5.25

0%

5.56 2.24
Hathway Cable 2019-01-23 25.05

-0.99%

42.70 15.15
Hatsun Agro 2019-01-24 653.00

-0.33%

826.60 568.15
Havells India 2019-01-22 694.25

-0.53%

753.00 484.45
Hawa Engineers 2019-02-08 37.85

0.8%

66.50 33.30
Hawkins Cooker 2019-01-29 2839.50

1.98%

3548.00 2652.05
Hazoor 2019-02-11 0.50

0%

0.93 0.48
HB Estate Dev 2019-02-12 13.00

0.15%

27.20 10.80
HB Leasing 2019-02-09 1.02

-3.77%

3.17 0.71
HB Portfolio 2019-02-12 21.05

5.25%

40.50 18.00
Hb Stockhol 2019-02-09 7.01

-4.88%

46.50 6.86
HBL Power 2019-02-11 22.90

0%

59.00 22.05
HCKK Ventures 2019-02-11 45.00

0%

50.20 42.75
HCL Info 2019-02-05 20.20

10.38%

65.75 15.90
HCL Tech 2019-01-29 1063.15

0.92%

1124.50 880.00
HDFC 2019-01-29 1885.05

-0.35%

2051.00 1646.00
HDFC AMC 2019-01-21 1347.40

0.13%

1969.50 1100.00
HDFC Bank 2019-01-19 2091.65

-1.11%

2219.05 1830.00
HDFC Life 2019-01-22 362.50

1.91%

547.25 345.00
HDIL 2019-02-14 23.85

5.76%

51.90 17.55
Healthcare Glob 2019-02-07 199.65

-1.19%

335.00 180.00
Healthy Invest 2019-01-31 3.20

4.92%

Heera Ispat 2019-02-14 2.50

0%

2.50 1.90
HEG 2019-02-12 2118.70

-0.62%

4950.00 1974.60
Heidelberg Cem 2019-02-12 150.70

0.07%

175.00 122.10
Hem Holdings 2019-02-14 0.00

0%

Hemang Resource 2019-02-14 8.32

0%

9.80 8.32
Hemkunta Ind 2019-02-12 7.40

-3.9%

Hemo Organic 2019-02-14 16.20

0%

20.95 12.50
Hercules Hoists 2019-02-08 101.85

2.11%

160.00 87.65
Heritage Foods 2019-01-30 446.10

0.02%

790.00 421.00
Hero Motocorp 2019-01-31 2687.35

1.65%

3862.00 2561.90
Hester Bio 2019-01-29 1353.20

-2.93%

1825.00 1039.95
Hexa Tradex 2019-01-24 21.70

0%

68.30 21.30
Hexaware Tech 2019-01-30 357.45

1.23%

557.40 294.80
HFCL 2019-02-08 21.80

0.23%

35.25 17.20
HG Infra Engg 2019-02-01 197.70

-2.23%

355.75 170.20
HICS Cements 2019-02-12 1.20

9.09%

High Energy 2019-02-09 262.65

1.31%

530.00 205.00
High Ground Ent 2019-02-14 6.48

15.1%

17.64 5.26
High Street Fil 2019-02-11 12.36

0%

12.40 9.39
Hikal 2019-02-01 146.35

-1.38%

207.00 134.77
HIL 2019-02-08 1609.25

1.41%

2600.00 1485.10
Hilton Metal 2019-02-08 16.45

6.82%

42.00 14.25
Him Fibres 2019-02-14 2.64

0%

6.99 2.38
Him Teknoforge 2019-02-14 123.50

4.53%

308.85 110.35
Himadri Special 2019-01-29 104.95

5.16%

164.80 94.00
Himalaya Food 2019-02-14 8.31

0.73%

40.75 7.55
Himalaya Granit 2019-02-14 56.70

0%

57.75 49.15
Himatsingka Sei 2019-02-06 168.70

1.02%

400.00 161.25
Hind Adhesives 2019-02-13 70.65

-3.42%

124.90 62.00
Hind Aluminium 2019-02-14 68.60

3.63%

141.60 62.05
Hind Appliances 2019-02-14 2.10

-47.5%

Hind BioScience 2019-01-31 1.03

0%

1.03 0.67
Hind Commerce 2019-02-14 3.15

0%

3.15 3.15
Hind Composites 2019-02-13 207.25

6.47%

544.70 190.00
Hind Constr 2019-02-07 12.66

0.08%

34.95 9.39
Hind Copper 2019-02-11 45.10

0.89%

82.10 43.00
Hind Everest 2019-02-14 50.00

0%

61.55 36.20
Hind Flurocarbo 2019-02-08 12.65

10%

27.00 8.72
Hind Hardy 2019-02-14 94.80

0%

159.00 85.10
Hind Motors 2019-02-12 6.82

3.49%

10.18 6.27
Hind Nat Glass 2019-02-13 88.70

0.23%

147.00 69.20
Hind Org Chem 2019-02-13 21.00

5%

43.55 17.00
Hind Rectifiers 2019-02-12 107.50

2.28%

165.00 97.00
Hind Securities 2019-02-12 3.99

0%

5.40 3.99
Hind Syntex 2019-02-08 5.23

0%

12.50 5.23
Hind Tin Works 2019-02-13 55.00

5.47%

108.50 46.50
Hind Wires 2019-02-06 27.25

0%

53.75 27.25
Hind Zinc 2019-01-21 259.75

1.72%

339.55 243.00
Hindalco 2019-02-12 196.60

1.18%

267.35 182.55
Hindoostan Mill 2019-02-06 318.10

0%

419.00 176.05
Hinduja Global 2019-02-07 620.10

2.89%

999.50 560.05
Hinduja Venture 2019-02-07 333.10

-1.13%

890.00 310.05
Hindustan Aeron 2019-02-11 664.75

-0.4%

1215.00 603.25
Hindustan Foods 2019-02-12 356.20

4.7%

484.00 252.80
Hindustan Housi 2019-02-14 33.20

2%

33.20 29.90
Hindustan Media 2019-01-15 105.80

2.22%

249.40 96.55
Hindustan Udyog 2019-02-12 3.10

0%

Hindusthan Urba 2019-02-13 585.00

-6.4%

1170.00 566.10
Hipolin 2019-02-14 25.10

0%

38.00 22.00
Hira Auto 2019-02-14 12.00

-1.64%

Hisar Metal 2019-02-09 43.70

19.89%

106.70 30.50
Hisar Spinning 2019-02-14 20.40

4.62%

23.55 10.83
Hit Kit Global 2019-02-14 0.20

0%

0.35 0.19
Hitech Corp 2019-02-05 93.15

12.23%

167.05 67.15
Hittco Prec 2019-02-14 3.43

0%

4.67 3.10
HMT 2019-02-12 17.75

4.72%

35.80 15.50
HOEC 2019-01-19 116.80

0.47%

164.80 97.50
Honda Siel 2019-02-06 1049.10

-0.34%

1546.75 1012.05
Honeywell Autom 2019-02-04 21639.35

0.4%

24178.00 14712.00
Horizon Infra 2019-02-12 31.65

0%

126.85 29.45
Hotel Leela 2019-02-12 11.51

-1.54%

21.50 8.61
Hotel Rugby 2019-02-05 1.33

0%

2.78 1.33
HOV Services 2019-02-13 138.65

3.9%

293.95 112.00
Howard Hotels 2019-02-12 10.22

-4.93%

12.26 5.79
HP Cotton 2019-02-13 36.75

2.37%

56.90 27.60
HPCL 2019-02-05 230.40

3.5%

395.45 163.45
HPL Electric & 2019-02-13 47.40

0.96%

143.00 44.00
HRB Floricultur 2019-02-12 9.00

-37.93%

HS India 2019-02-12 7.74

4.88%

13.00 7.01
HSIL 2019-01-31 223.55

1.43%

449.00 186.00
HT Media 2019-01-16 38.60

-0.13%

95.75 36.20
Hubtown 2019-02-13 34.35

-0.58%

96.25 31.25
HUDCO 2019-01-21 40.80

4.62%

79.80 37.45
Huhtamaki PPL 2019-02-18 187.65

4.89%

363.85 155.00
HUL 2019-01-17 1767.80

0.81%

1870.50 1281.60
Hypersoft Techn 2019-02-04 5.25

0%

10.84 5.23
Hytone Synth 2019-02-14 8.39

4.88%

I PowerSolution 2019-02-04 3.67

0%

3.67 1.05
IB Infotech Ent 2019-02-14 17.10

0%

18.00 12.65
ICDS 2019-02-13 42.55

0%

ICICI Bank 2019-01-30 351.75

0.39%

383.35 256.50
ICICI Lombard 2019-01-18 932.10

0.83%

937.85 683.00
ICICI Prudentia 2019-01-22 314.25

-0.24%

462.00 277.95
ICICI Securitie 2019-01-14 198.95

0.3%

520.00 188.00
ICRA 2019-01-24 2938.60

0%

4000.00 2885.00
ICSA 2019-02-14 1.80

0%

3.72 0.95
IDBI Bank 2019-02-04 43.20

-4%

89.80 41.50
Ideal Texbuild 2019-01-30 6.70

0%

32.15 6.45
IDFC 2019-02-09 37.10

2.63%

60.15 34.30
IDFC First Bank 2019-02-05 45.45

1.34%

52.85 32.70
IEC Education 2019-02-14 1.24

0%

5.20 1.24
IEL 2019-02-12 7.66

0%

20.30 6.97
IEX 2019-02-08 159.35

0.13%

178.00 140.50
IFB Agro 2019-01-30 426.50

6.75%

885.60 388.00
IFB Industries 2019-01-31 823.20

7.6%

1449.10 700.00
IFCI 2019-02-14 12.71

2.33%

23.65 11.50
IFGL Refractory 2019-02-09 205.00

1.06%

272.35 195.00
IFM Impex Globa 2019-02-14 5.35

0%

6.77 4.47
IG Petro 2019-02-07 247.35

-3.79%

795.50 215.85
Igarashi Motors 2019-02-13 394.30

-1.31%

775.96 382.05
IGC Foils 2019-02-12 61.95

0%

61.95 48.35
IGL 2019-02-06 285.85

0.69%

320.30 215.20
IIFL Holdings 2019-01-30 365.35

0.7%

872.70 297.50
IITL Projects 2019-02-11 21.80

0%

27.90 14.05
IKF Tech 2019-02-13 0.27

0%

1.24 0.27
ILandFS 2019-02-06 4.93

3.57%

21.85 4.55
IM+ Capitals 2019-02-13 27.90

0%

62.00 18.60
IMC Finance 2019-02-11 29.60

2860%

IMEC Services 2019-02-19 2.10

0%

2.20 1.00
Impex FerroTech 2019-02-14 0.43

0%

1.30 0.39
Inani Marbles 2019-02-14 18.25

-6.41%

22.45 10.52
Inani Sec 2019-02-14 10.11

0%

11.76 9.67
Incap 2019-01-31 40.90

2.38%

93.95 33.25
Inceptum Ent 2019-02-14 16.15

0%

17.10 16.15
Incon Engineers 2019-02-08 6.50

0%

8.22 5.42
Ind & Prud Invt 2019-02-07 1001.00

0.1%

1400.00 986.00
Ind Bank Housin 2019-02-12 28.95

8.63%

53.00 22.65
Ind Bank Housin 2019-02-11 28.95

8.63%

53.00 22.65
Ind Cap 2019-02-11 2.48

0%

7.15 2.47
Ind Motor Parts 2019-02-07 855.00

0%

1189.70 796.00
IND Renewable 2019-01-25 17.25

2.07%

24.00 12.15
IND-AGIV Commer 2019-02-12 47.50

0%

52.70 24.45
Ind-Swift 2019-02-11 5.11

0.99%

11.15 4.85
Ind-Swift Labs 2019-02-11 42.35

-1.63%

110.75 40.75
Indag Rubber 2019-02-12 98.35

-1.3%

184.30 93.00
Indbank Merchan 2019-02-11 8.82

-0.9%

24.45 8.06
Indbank Merchan 2019-02-12 8.82

-0.9%

24.45 8.06
India Cements 2019-02-11 86.55

0.76%

162.70 74.85
India Finsec 2019-02-07 21.60

1.65%

58.50 21.20
India Gelatine 2019-02-08 98.85

3.89%

122.80 75.25
India Gelatine 2019-01-29 98.85

3.89%

122.80 75.25
India Glycols 2019-02-14 258.40

4.21%

619.90 233.00
India Home Loan 2019-02-14 71.30

-1.04%

122.70 61.05
India Infra 2019-02-13 4.07

-4.91%

10.67 4.07
India Lease Dev 2019-02-14 8.55

0%

8.66 5.61
India Nippon 2019-02-09 386.75

-0.74%

600.00 369.00
India Radia 2019-02-12 1.60

-23.81%

India Steel 2019-02-13 1.21

0.83%

3.78 1.05
India Sucrose 2019-02-13 15.45

4.75%

35.55 13.20
India Tourism D 2019-02-14 255.40

-0.41%

528.40 241.50
Indiabulls Hsg 2019-01-31 680.35

-0.4%

1396.85 576.35
Indiabulls Inte 2019-01-29 261.95

7.6%

785.00 196.00
Indiabulls Real 2019-02-14 74.75

0.47%

225.90 63.05
Indiabulls Vent 2019-01-14 302.65

1.63%

819.95 236.95
Indian Acrylics 2019-02-14 7.82

-0.38%

19.49 6.75
Indian Bank 2019-01-25 220.55

0.05%

380.00 200.65
Indian Bright 2019-02-04 18.65

0%

18.65 18.50
Indian Card 2019-02-05 98.60

4.39%

174.80 83.25
Indian Hotels 2019-02-12 142.65

-0.31%

155.90 110.00
Indian Hume 2019-02-06 273.90

-0.63%

413.70 220.25
Indian Infotech 2019-02-14 0.19

0%

0.20 0.19
Indian LinkChai 2019-02-12 573.25

0%

787.50 550.00
Indian Metals 2019-02-12 223.85

1.75%

603.00 204.40
Indian Terrain 2019-02-12 122.60

2.29%

206.00 111.20
Indian Toners 2019-02-11 127.80

6.46%

271.00 111.60
IndiaNivesh 2019-02-12 64.40

-0.23%

67.00 33.95
IndiGrid InvIT 2019-01-15 84.30

0.01%

99.00 83.50
Inditalia Refon 2019-01-28 0.85

21.43%

Inditalia Refon 2019-01-11 0.85

21.43%

Inditrade Capit 2019-02-04 37.00

5.11%

83.80 34.50
Indo Amines 2019-02-09 80.85

1.06%

146.00 65.00
Indo Asian Fin 2019-01-07 3.42

0%

4.41 3.42
Indo Borax 2019-02-13 370.00

-0.39%

809.00 342.40
Indo Cotspin 2019-01-30 19.50

0%

19.50 12.00
Indo Count 2019-02-08 36.00

-1.37%

103.85 30.30
Indo Credit Cap 2019-02-09 0.63

-4.55%

0.78 0.63
Indo Euro 2019-01-29 12.80

0%

14.50 11.30
Indo Gulf Inds 2019-02-13 1.25

-24.24%

Indo Rama Synth 2019-02-14 34.45

-0.29%

40.95 15.65
Indo Tech Trans 2019-02-07 89.90

1.87%

221.70 82.25
Indo Thai Secu 2019-01-17 28.10

-4.91%

86.30 26.00
Indo-City 2019-01-30 3.05

0%

5.00 1.77
Indo-Global Ent 2019-02-13 20.40

0%

21.90 19.00
Indo-National 2019-02-13 699.15

2.26%

897.00 604.10
Indoco Remedies 2019-01-23 173.50

-0.49%

266.35 150.25
Indokem 2019-02-14 12.29

4.95%

27.90 10.60
Indostar Capita 2019-02-02 341.40

0.54%

606.60 275.00
Indovation Tech 2019-02-13 8.03

0%

13.65 8.03
Indowind Energy 2019-02-12 5.31

2.31%

9.41 3.65
Indra Ind 2019-02-14 29.00

0%

47.95 26.65
Indraprastha 2019-01-30 37.10

0.13%

55.15 36.15
Indrayani Biot 2019-01-24 6.86

0%

8.16 4.59
Indsil Hydro 2019-02-11 61.00

0%

191.00 50.00
Indsoya 2019-02-13 0.00

0%

Inducto Stl 2019-02-13 12.21

0%

28.00 11.88
Indus Finance 2019-02-12 14.00

0%

15.00 10.93
IndusInd Bank 2019-01-09 1463.35

-0.56%

2037.90 1333.90
INEOS Styro 2019-02-12 516.15

0.09%

960.00 485.05
Inertia Steel 2019-02-11 0.00

0%

Infibeam Avenue 2019-02-14 35.80

-2.59%

242.80 27.65
Info Edge 2019-01-29 1657.50

-2.15%

1798.00 1125.00
InfoBeans Tech 2019-01-14

%

Infomedia Press 2019-01-11 3.66

0%

4.32 2.81
Infosys 2019-01-11 733.35

0%

771.15 549.50
Infra Industrie 2019-02-14 6.00

0%

6.42 5.78
Infronics Syst 2019-02-14 6.35

0%

8.08 6.35
Ingersoll Rand 2019-02-08 569.00

2.19%

914.90 472.35
Inland Printers 2019-02-12 8.00

0%

11.00 6.86
Innocorp 2019-02-13 2.15

0%

2.25 1.10
Innovassynth 2019-02-14 8.99

11.4%

11.00 6.46
Innovation Soft 2019-02-14 1.07

0%

1.07 0.94
Innovative Tech 2019-02-14 28.90

0.17%

88.80 22.90
INOX Leisure 2019-02-05 282.55

3.27%

304.20 189.65
Inox Wind 2019-02-08 71.40

12.44%

139.95 56.85
Insecticides 2019-02-04 616.75

-1.45%

800.95 370.00
Insilco 2019-02-01 17.80

1.42%

28.75 16.00
Inspirisys Solu 2019-02-05 46.45

5.21%

90.00 40.00
Intec Capital 2019-02-08 30.45

0%

42.60 29.00
Integ Fin Serv 2019-02-05 35.00

0%

47.90 24.45
Integ Proteins 2019-02-05 2.34

0%

2.34 2.13
Integr Hitech 2019-01-11 4.57

0%

5.34 4.15
Integra Capital 2019-02-12 47.70

0%

49.50 32.95
Integra Engg 2019-01-30 52.90

3.73%

63.75 37.40
Integra Garment 2019-02-07 2.85

0%

3.00 2.44
Integra Switchg 2019-02-11 4.31

4.87%

Integra Telecom 2019-01-30 14.00

-1.41%

56.00 14.00
Integrated Cap 2019-01-11 2.67

0%

4.96 2.26
Integrated Tech 2019-02-15 1.70

0%

1.70 1.57
Integrated Ther 2019-02-14 5.38

0%

6.22 4.37
Intel Cap Adv 2019-02-05 20.40

0%

28.50 13.50
Intellect Desig 2019-01-28 167.05

-1.21%

283.20 151.10
Intellivate Cap 2019-02-07 7.52

0%

9.50 6.51
Intense Tech 2019-01-29 37.90

4.7%

90.00 35.00
Inter Globe Fin 2019-02-13 12.54

4.94%

31.20 10.26
Inter State Oil 2019-02-14 11.75

0%

29.95 11.00
Interactive Fin 2019-02-14 20.95

0%

41.55 14.00
Interads Export 2019-02-06 5.36

-4.29%

5.89 5.36
Interads Export 2019-02-05 5.36

-4.29%

5.89 5.36
Interface Fin 2019-02-02 0.18

0%

0.56 0.14
Interglobe Avi 2019-01-23 1116.30

0.22%

1520.00 697.00
Interworld 2019-02-14 0.15

0%

0.15 0.15
Intl Combustion 2019-02-08 225.55

-3.96%

528.00 206.20
Intl Conveyor 2019-02-01 29.35

-1.01%

40.65 19.25
Intl Data Mgmt 2019-02-12 10.47

0%

15.75 9.98
Intl Paper APPM 2019-01-30 455.50

-0.36%

591.15 285.00
Intl Travel 2019-02-13 130.70

2.35%

228.80 122.00
Intrasoft Tech 2019-02-12 119.10

0.25%

745.90 107.70
Inventure Grow 2019-01-30 14.31

0.07%

24.00 13.05
Invest and Prec 2019-01-31 287.00

-1.58%

474.00 275.00
Invicta Meditek 2019-02-14 5.07

0%

5.59 3.26
IO System 2019-02-14 2.31

0%

2.98 2.31
IOB 2019-01-25 13.23

0%

20.90 11.05
IOC 2019-01-30 136.20

3.85%

206.25 105.65
IOL Chemicals 2019-02-12 196.10

0.8%

225.40 70.45
Ion Exchange 2019-01-24 374.20

-0.19%

520.90 335.00
IP Rings 2019-02-01 107.20

11.09%

197.70 94.05
Ipca Labs 2019-02-12 792.95

-0.99%

828.00 590.10
IRB Infra 2019-02-04 129.05

5%

286.00 109.55
IRB InvIT 2019-01-21 67.02

-0.06%

86.00 66.50
Ircon Internati 2019-02-07 382.30

2.03%

475.00 338.00
Iris Mediaworks 2019-02-13 30.05

-1.96%

31.90 20.70
ISF 2019-02-12 0.36

0%

0.50 0.35
ISGEC Heavy Eng 2019-02-09 4765.30

-0.67%

7525.00 4627.00
Ishaan Infrastr 2019-02-14 22.45

1.13%

35.50 15.80
Ishan Dyes 2019-02-11 30.20

9.82%

63.00 27.45
Ishita Drugs 2019-02-12 15.65

-4.86%

22.75 11.40
ISL Consulting 2019-02-11 19.55

4.83%

28.75 18.00
ISMT 2019-02-12 7.19

-0.83%

14.50 5.00
IST Ltd 2019-02-14 519.75

-3.75%

1176.00 501.00
iStreet Network 2019-02-12 1.33

0%

5.70 1.14
Iswarshakti 2019-02-12 3.19

4.93%

ITC 2019-01-23 274.30

-0.22%

322.70 251.30
ITD Cementation 2019-02-11 104.70

3.05%

190.00 96.25
ITI 2019-02-11 93.55

-0.48%

137.90 69.40
ITL Industries 2019-02-13 157.00

3.84%

317.00 140.10
IVP 2019-02-13 88.00

0%

224.70 87.15
IVRCL 2019-02-07 0.93

9.41%

4.72 0.70
Iykot Hitech 2019-02-12 6.00

0%

6.72 5.60
IZMO 2019-02-06 52.10

-1.42%

119.70 44.10
J J Finance 2019-01-31 22.15

-4.94%

53.00 22.15
J Kumar Infra 2019-02-12 128.95

1.74%

338.00 104.00
J R Foods Ltd 2019-02-14 20.40

2.77%

30.15 5.89
J. K. Cement 2019-02-02 719.00

1.15%

1055.00 650.00
J.Taparia Proj 2019-02-02 0.40

-2.44%

11.55 0.39
Jackson Invt 2019-02-13 0.19

0%

3.42 0.19
Jagan Litech 2019-02-14 12.60

0%

19.70 10.08
Jagatjit Ind 2019-02-14 51.00

2%

114.95 37.80
Jagdamba Polyme 2019-02-14 254.95

1.74%

310.00 183.05
Jagjanani Text 2019-02-13 0.48

0%

0.56 0.48
JagranPrakashan 2019-02-01 93.80

-0.16%

175.00 92.30
Jagson Airlines 2019-02-14 0.81

-4.71%

3.26 0.81
Jagsonpal Fin 2019-02-14 9.50

0%

10.01 9.50
JagsonpalPharma 2019-02-13 28.05

0.18%

35.00 22.20
Jai Balaji Ind 2019-02-08 13.90

3.35%

21.55 7.25
Jai Corp 2019-02-05 94.15

1.13%

173.90 85.50
Jai Hind Synth 2019-02-14 4.10

0%

4.55 2.68
Jai Mata Glass 2019-02-14 0.40

2.56%

0.53 0.19
Jain Irrigation 2019-02-12 57.70

0.87%

123.15 49.00
Jain Marmo Ind 2019-02-08 13.20

0%

14.70 12.59
Jain Studios 2019-02-14 5.59

-4.93%

10.51 2.66
Jainco Projects 2019-02-14 0.63

-4.55%

2.42 0.63
Jaipan Inds 2019-02-13 17.20

-1.99%

50.00 17.05
Jaiprakash Asso 2019-02-08 6.17

4.22%

22.00 4.72
Jaiprakash Pow 2019-02-09 1.93

9.66%

7.19 1.44
Jam Shri Ranjit 2019-02-14 21.20

0%

35.00 12.50
James Warren 2019-02-08 101.15

0.15%

158.00 99.90
Jamna Auto 2019-01-31 52.85

1.15%

101.00 48.55
Jarigold Text 2019-02-12 105.75

0%

111.30 43.20
Jasch Ind 2019-02-12 49.00

-0.31%

88.40 45.10
Jattashankar 2019-02-14 13.36

-4.3%

33.95 12.65
Jauss Polymers 2019-02-14 18.00

-4.76%

25.55 15.55
Jay BharatMarut 2019-01-15 236.75

1.7%

528.90 210.20
Jay Ushin 2019-02-14 369.95

2.84%

680.00 340.00
Jayabharat Cred 2019-01-24 9.29

0%

9.29 8.03
Jayant Agro-Org 2019-02-02 190.55

-2.63%

382.55 175.00
Jayaswal Neco 2019-01-31 3.52

4.76%

10.86 3.12
Jayatma Enterpr 2019-02-09 20.00

0%

20.00 20.00
Jayatma Industr 2019-02-09 19.80

0%

20.85 5.11
Jaybharat Text 2019-02-12 20.95

0%

22.05 20.00
Jaykay Enter 2019-02-13 5.62

11.07%

9.40 4.23
Jaypee Infra 2019-02-11 3.16

4.98%

14.05 2.08
Jayshree Chem 2019-02-14 7.24

-2.16%

18.00 7.05
Jayshree Tea 2019-02-11 65.50

0.69%

110.00 60.00
Jaysynth Dyestu 2019-02-13 58.15

0%

84.10 55.20
JB Chemicals 2019-02-08 328.90

3.22%

351.00 236.00
JBF Industries 2019-02-11 19.60

4.26%

162.65 12.65
JBF Industries 2019-02-05 19.60

4.26%

162.65 12.65
JBM Auto 2019-02-11 263.00

-2.07%

457.25 230.00
JCT 2019-02-14 1.70

7.59%

3.50 1.20
JD Orgochem 2019-02-11 2.75

0%

4.76 2.37
Jeevan Scient 2019-02-14 33.35

0.3%

46.50 24.15
Jenburkt Pharma 2019-02-05 459.45

-0.59%

880.00 451.55
Jet Airways 2019-02-14 236.70

0.79%

774.00 163.00
Jetking Info 2019-02-05 34.90

-1.55%

75.00 30.50
Jhaveri Credits 2019-02-12 3.65

0%

6.00 3.65
JHS Svendgaard 2019-02-12 26.05

1.36%

69.00 22.75
Jhunjhunu Inv 2019-02-14 14.70

5%

JIK Industries 2019-02-07 0.32

0%

0.46 0.29
Jindal (Hisar) 2019-01-30 83.30

5.98%

200.15 76.20
Jindal Capital 2019-02-14 6.61

0%

8.60 5.40
Jindal Cotex 2019-02-14 3.81

2.97%

10.90 3.37
Jindal Drilling 2019-02-11 93.60

-0.9%

190.00 91.00
Jindal Hotels 2019-01-22 35.00

6.06%

88.00 31.80
Jindal Leasefin 2019-02-14 16.30

0%

21.85 15.70
Jindal Photo 2019-02-02 20.60

3%

68.00 17.25
Jindal Poly Inv 2019-01-30 27.05

2.85%

67.00 25.00
Jindal PolyFilm 2019-02-12 244.35

1.69%

364.90 205.10
Jindal Saw 2019-01-24 81.45

1.12%

144.30 67.60
Jindal Stainles 2019-02-06 33.20

5.73%

108.50 21.00
Jindal Steel 2019-02-02 159.10

2.41%

270.80 123.30
Jindal Worldwid 2019-02-13 69.75

0.14%

179.80 55.00
JITF Infralogis 2019-01-31 14.60

2.1%

42.10 14.30
Jiya Eco 2019-01-17 40.60

-3.56%

79.00 32.10
JJ Exporters 2019-02-13 4.04

0%

5.00 2.44
JJ Exporters 2019-02-12 4.04

0%

5.00 2.44
JK Agri Genetic 2019-01-30 733.30

3.69%

1925.00 621.10
JK Bank 2019-01-12 39.10

-0.76%

68.95 35.05
JK Lakshmi Cem 2019-02-08 312.75

0.35%

484.00 249.55
JK Paper 2019-02-12 131.70

3.82%

193.95 97.85
JK Tyre & Ind 2019-02-14 87.70

2.04%

170.80 82.70
JL Morison 2019-01-31 1339.00

1.44%

2818.00 1271.10
JM Financial 2019-01-23 76.15

-0.78%

153.05 64.25
JMC Projects 2019-01-31 94.10

0.75%

142.00 67.00
JMD Ventures 2019-02-13 8.05

-1.95%

23.30 8.05
JMG Corporation 2019-02-11 1.51

0%

1.51 1.20
JMT Auto 2019-02-25 2.84

4.8%

5.30 2.46
Johnson Control 2019-01-29 1764.80

3.43%

2750.00 1505.00
Joindre Capital 2019-02-13 17.90

1.42%

36.95 16.00
Jolly Plastic 2019-02-12 122.00

0%

310.00 49.50
Joonktollee Tea 2019-02-06 115.50

-3.51%

184.50 115.25
Josts Engineers 2019-02-02 705.00

0.07%

1347.00 645.00
Joy Realty 2019-02-13 42.90

4.89%

JPT Securities 2019-02-12 6.20

0%

19.00 5.94
JSL Industries 2019-02-05 94.80

0%

145.00 90.15
JSW Energy 2019-01-30 65.80

0.46%

86.45 56.00
JSW Holdings 2019-02-07 2364.50

-0.39%

3025.00 1613.60
JSW Steel 2019-02-06 285.15

2.92%

427.30 256.80
JTEKT India 2019-01-25 93.35

0.27%

146.45 83.05
JTL Infra 2019-02-14 128.15

0.16%

180.00 90.25
Jubilant Food 2019-01-30 1298.80

-1.37%

1575.00 980.83
Jubilant Ind 2019-01-31 104.35

0.53%

204.70 88.50
Jubilant Life 2019-02-01 754.45

0.43%

1004.00 617.45
Jullundur Motor 2019-02-12

%

Jumbo Bag 2019-01-14 15.25

4.81%

19.11 12.00
Jumbo Finance 2019-02-14 0.00

0%

Jupiter Infomed 2019-02-14 58.55

-3.22%

88.00 49.00
Jupiter Leasing 2019-02-11 4.27

0%

4.27 4.27
Just Dial 2019-01-21 501.30

-2.43%

637.80 358.30
Justride Enterp 2019-02-12 7.22

0%

7.60 7.22
Jyothy Labs 2019-01-24 180.15

-0.08%

249.00 168.50
Jyoti 2019-02-14 11.00

-1.43%

71.85 10.00
Jyoti Resins 2019-02-14 93.60

1.74%

107.00 56.00
Jyotirgamya Ent 2019-02-14 25.00

0%

25.90 14.45
K K Fincorp 2019-02-14 13.20

0%

13.20 6.80
K&R RAIL ENGINE 2019-02-12 9.00

1185.71%

K.P. Energy 2019-01-05 199.95

-1.48%

295.00 126.19
Kabra Comm 2019-02-14 14.45

0%

14.45 13.77
Kabra Drugs 2019-02-01 0.62

0%

3.37 0.62
Kabra Extrusion 2019-01-31 64.95

3.01%

128.00 60.70
Kabsons Ind 2019-02-14 4.18

-5%

8.40 3.52
Kailash Auto 2019-02-11 0.64

0%

5.18 0.64
Kaira Can 2019-02-08 950.00

-0.38%

1472.50 812.25
Kaiser Corp 2019-02-07 2.20

0%

2.30 1.71
Kajaria Ceramic 2019-01-18 517.00

-0.88%

595.00 316.20
Kakatiya Cement 2019-02-09 152.90

9.06%

345.55 133.00
Kakatiya Tex 2019-02-13 2.92

0%

3.24 2.40
Kallam Spinning 2019-02-11 15.65

3.99%

33.25 14.05
Kalpataru Power 2019-02-01 352.70

1.7%

513.20 268.50
Kalyani Forge 2019-01-29 268.00

3.08%

396.50 250.20
Kalyani Invest 2019-02-08 1483.95

-2.16%

2643.95 1396.00
Kalyani Steels 2019-02-08 187.55

1.9%

339.20 175.20
Kama Holdings 2019-02-12 4730.35

-0.26%

6044.00 3803.00
Kamadgiri 2019-02-05 87.10

2.83%

160.00 67.50
Kamanwala 2019-02-11 10.97

4.78%

15.95 5.70
Kamat Hotels 2019-02-05 42.35

3.93%

124.35 38.05
Kamdhenu 2019-01-24 153.20

0.62%

285.00 142.05
Kameshwari Ind 2019-02-13 9.38

0%

21.00 9.38
Kamron Labs 2019-02-14 5.51

0%

6.80 5.29
Kanani Ind 2019-02-07 4.80

0%

10.80 4.00
Kanchi Karp 2019-02-13 363.90

4.99%

665.00 193.00
Kanco Tea 2019-02-11 35.05

-4.1%

105.45 33.50
Kandagiri Spin 2019-02-13 20.70

0%

43.20 18.05
Kanishk Steel 2019-02-11 8.24

0%

15.50 7.51
Kanoria Chem