Moneycontrol
Get App

You are Here : Moneycontrol Markets Earnings Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2019-05-28 36.50

2.1%

52.10 31.80
21st Cen Mgt 2019-05-22 18.00

-1.91%

41.75 17.50
3i Infotech 2019-05-07 3.30

2.8%

4.70 2.67
3M India 2019-05-28 23188.50

-1.68%

26679.25 18999.95
5paisa Capita 2019-04-16 204.40

0.39%

270.95 104.11
63 Moons Tech 2019-05-27 112.75

-2.59%

185.00 61.00
7NR Retail 2019-05-30 80.00

-2.44%

105.00 10.80
7Seas Tech 2019-05-28 8.50

0%

9.24 4.43
8K Miles Soft 2019-06-28 84.85

4.95%

519.65 55.00
A F Ent 2019-05-30 3.25

0%

3.42 0.76
A Infra. 2019-05-29 36.95

4.08%

54.25 16.00
A K Spintex 2019-05-30 24.70

-4.82%

43.80 24.45
A-1 Acid 2019-05-15 54.20

0%

63.80 48.00
A.K.Capital Ser 2019-05-25 310.00

2.51%

479.00 285.00
A2Z Infra Eng 2019-05-23 13.10

-2.24%

25.35 8.19
Aadhaar Venture 2019-05-30 0.49

0%

0.58 0.49
Aadi Industries 2019-05-29 1.03

0%

1.35 0.99
Aagam Capital 2019-05-29 46.50

0%

192.00 30.45
Aamcol Tools 2019-05-30 47.50

0%

57.00 47.50
Aananda Lakshmi 2019-05-30 2.18

-0.46%

3.00 2.18
Aanchal Ispat 2019-05-28 16.35

3.02%

16.90 7.70
AAR COMMERCIAL 2019-04-25 5.50

0%

5.50 5.50
Aarey Drugs 2019-05-30 18.00

-11.76%

50.60 16.35
Aaron Industrie 2019-05-28

%

Aarti Drugs 2019-05-15 529.90

0.53%

705.00 500.00
Aarti Ind 2019-05-21 1792.85

-0.56%

1899.00 1106.10
AARV Infratel 2019-05-27 2.25

0%

3.05 0.90
Aarvee Denim 2019-05-23 21.00

-3.23%

38.50 19.00
Aaswa Trading 2019-05-29 15.43

4.97%

AAVAS Financier 2019-05-03 1492.80

0.95%

1558.90 611.50
Aayush Food 2019-05-27 22.85

-5.77%

58.80 22.25
AB Capital 2019-05-04 91.90

-0.33%

152.35 77.55
AB Money 2019-04-25 44.85

4.06%

74.80 38.20
Aban Offshore 2019-05-29 36.15

-2.82%

122.10 32.15
ABans Enterpris 2019-05-23 52.25

3.67%

52.25 10.12
ABB India 2019-05-07 1558.90

-0.04%

1625.40 1123.00
Abbott India 2019-05-27 8552.60

0.18%

8834.05 6900.00
ABC Gas 2019-05-30 12.50

0%

26.00 11.50
ABC India 2019-05-28 54.95

0.09%

96.00 44.05
Abhijit Trading 2019-05-27 10.00

0%

10.00 10.00
Abhinav Capital 2019-05-23 76.05

0%

76.05 66.50
Abhinav Leasing 2019-05-27 1.60

0%

1.60 1.44
Abhishek Corp 2019-05-28 0.51

0%

1.54 0.51
Abhishek Finle 2019-05-27 7.70

0%

10.34 6.25
Abhishek Infra 2019-05-30 3.85

4.05%

4.00 3.04
Abirami Finance 2019-04-22 7.82

0%

9.11 6.50
ABM Inter 2019-05-25

%

ABM Knowledg 2019-05-24 53.50

-5.98%

99.00 50.75
ACC 2019-04-23 1553.55

1.05%

1768.40 1255.00
Accel 2019-05-29 7.15

-2.05%

10.92 3.00
Accelya Kale 2019-05-03 863.60

-1.21%

1275.00 855.05
Accord Synergy 2019-05-29

%

Accuracy Shippi 2019-05-30

%

ACE Edutrend 2019-05-30 2.15

-4.02%

2.35 1.00
ACE Integrated 2019-05-29

%

Ace Men Engg Wo 2019-05-25 17.45

0%

23.65 17.45
Ace Software 2019-05-30 10.00

0%

Acewin Agriteck 2019-05-15 10.05

0%

15.00 6.45
Achal Invest 2019-05-30 0.74

0%

1.29 0.77
ACI Infocom 2019-05-29 0.19

0%

1.85 0.19
Acknit Industri 2019-05-29 85.55

-1.1%

174.00 74.80
Acme Resources 2019-05-29 12.00

0%

23.15 9.20
Acrow India 2019-05-17 125.00

-4.65%

194.25 80.50
Acrysil India 2019-05-22 97.00

-2.41%

137.00 84.30
Action Const 2019-05-16 94.45

0.85%

159.75 71.40
Action Financia 2019-05-27 9.00

0%

9.00 7.25
Active Clothing 2019-05-27 21.00

0%

41.00 17.30
Ad Manum Fin 2019-05-29 16.05

0%

36.10 15.25
Adani Enterpris 2019-05-29 150.85

2.24%

236.70 101.05
Adani Green Ene 2019-05-15 41.40

0.49%

77.60 22.75
Adani Ports 2019-05-27 405.65

-0.02%

430.00 293.95
Adani Power 2019-05-29 50.50

0.6%

58.20 15.20
Adani Trans 2019-05-28 221.85

-1.29%

256.30 141.35
Adarsh Mercant 2019-05-24 5.90

0%

5.90 5.12
Adarsh Plant 2019-04-26 3.25

0%

8.84 3.09
ADC India Comm 2019-05-28 204.40

1.09%

251.00 172.10
Adcon Capital S 2019-05-30 0.00

0%

Add-Shop Promot 2019-05-30 33.00

0%

43.40 25.00
Addi Industries 2019-05-29 8.00

0%

12.28 8.00
ADF Foods 2019-05-22 272.20

-1.38%

305.00 193.00
Adharshila Cap 2019-05-29 12.50

0%

12.50 10.00
Adhbhut Infra 2019-05-25 120.35

0%

120.35 85.65
Adhunik Ind 2019-05-28 78.75

1.94%

89.90 37.20
Adinath Exim 2019-05-23 9.97

0%

18.05 7.50
ADINATH TEXTILE 2019-05-27 2.33

0%

4.75 2.33
Adithya Aqua 2019-05-30 0.00

0%

Aditri Industri 2019-05-30 1.77

0%

2.38 0.52
Aditya Birla F 2019-05-15 213.55

2.84%

236.45 132.15
Aditya Consumer 2019-05-28 35.15

-8.94%

185.05 35.15
Aditya Ispat 2019-05-30 5.10

-1.92%

7.95 3.92
Aditya Spinners 2019-05-25 3.65

0%

8.05 3.45
Aditya Vision 2019-05-28 65.00

0%

74.55 38.00
Adlabs Ent 2019-05-16 5.26

9.81%

40.80 3.58
Ador Fontech 2019-05-17 104.05

-1.28%

134.90 95.00
Ador Multi 2019-05-17 43.20

4.35%

49.75 25.75
Ador Welding 2019-05-16 336.60

0.34%

424.95 267.00
ADS Diagnostic 2019-05-28 11.34

0%

10.80 10.80
Advance Life 2019-06-04 38.40

0%

50.00 22.60
Advance Multi 2019-05-30 4.08

20%

Advance Petro 2019-05-30 38.95

0%

41.00 38.95
Advance Syntex 2019-05-30 20.80

0%

45.40 18.40
Advanced Enzyme 2019-05-24 167.35

0.93%

233.45 145.40
Advani Hotels 2019-05-10 58.50

1.65%

78.35 42.00
Advent Computer 2019-05-30 1.90

0%

2.88 1.42
Advik Capital 2019-05-22 1.76

0%

4.43 1.55
Advik Labors 2019-05-30 1.48

0%

4.44 1.48
Advitiya Trade 2019-05-27 70.55

0%

70.55 13.45
Aegis Logistics 2019-05-28 202.60

0.67%

251.95 170.30
Affordable Robo 2019-06-06 96.00

0%

118.00 87.45
AFL 2019-05-16 689.55

-1.1%

1084.80 591.75
Agarwal Ind 2019-05-30 124.40

3.11%

364.00 97.25
AGC Networks 2019-05-29 111.00

0%

126.70 46.00
AGI Infra 2019-05-29 58.00

0%

123.50 53.20
Agio Paper 2019-05-30 2.56

0%

3.00 2.55
AGL 2019-05-27 162.25

2.24%

184.25 70.20
Agri-Tech 2019-05-30 49.85

-0.3%

115.00 46.10
Agrimony Comm 2019-05-30 3.00

0%

6.05 3.00
Agro Phos India 2019-05-30

%

Agro Tech Foods 2019-04-24 494.50

-1.67%

712.00 451.00
Ahimsa Ind 2019-05-29

%

Ahluwalia 2019-05-30 330.00

0%

385.00 243.60
Ahmedabad St 2019-05-17 12.80

0%

28.85 12.80
AI Champdany 2019-06-13 11.42

0%

28.05 9.51
AIA Engineering 2019-05-27 1745.20

-0.25%

2026.00 1423.05
AIH 2019-05-27 0.00

0%

0.00 0.00
Aimco Pesticide 2019-05-20 101.20

-3.62%

156.00 90.05
Airan 2019-05-29

%

Airo Lam 2019-05-25

%

Aishwarya Tele 2019-05-30 2.02

-3.81%

4.15 2.00
Ajanta Pharma 2019-04-30 973.85

1.72%

1294.10 903.10
Ajanta Soya 2019-05-30 26.00

-1.89%

43.95 16.30
Ajcon Global 2019-05-29 29.40

0%

34.85 23.15
Ajmera Realty 2019-05-17 162.60

5.21%

234.00 131.35
Ajooni Biotech 2019-05-29

%

Ajwa Fun World 2019-05-30 22.75

0%

26.75 22.50
Akar Auto Indus 2019-05-29 28.85

2.3%

52.60 28.00
Akash Infraproj 2019-05-30

%

Akashdeep Metal 2019-05-30 40.65

-4.91%

51.65 31.00
AKG Exim 2019-05-29

%

AKM Lace and Em 2019-05-30 22.05

0%

22.50 15.65
Akme Star 2019-05-22 47.80

-2.45%

100.00 42.10
Aksh Optifibre 2019-05-25 10.94

1.39%

34.20 9.70
Akshar Spintex 2019-05-30 16.00

-0.31%

31.00 14.70
AksharChem 2019-05-14 270.40

1.65%

602.95 245.50
Akzo Nobel 2019-05-03 1746.65

1%

1931.95 1471.00
Alacrity Sec 2019-05-30 5.75

0%

10.00 5.75
Alan Scott Ind 2019-05-30 15.80

0%

17.45 15.05
Alankit 2019-05-26 29.80

-1%

40.50 16.95
Albert David 2019-05-29 392.70

-1.08%

854.75 353.00
Alchemist 2019-05-27 1.12

-4.27%

6.85 1.12
Alchemist 2019-05-20 1.12

-4.27%

6.85 1.12
Alchemist Corp 2019-05-29 13.18

1.93%

13.78 6.00
Alchemist Real 2019-05-20 1.17

0%

1.29 0.75
Alembic 2019-05-15 42.50

1.8%

56.25 35.75
Alembic Pharma 2019-05-08 502.30

-0.6%

664.00 435.10
Alexander Stamp 2019-05-30 14.02

-4.95%

24.25 11.02
Alfa ICA 2019-05-27 30.90

-4.78%

47.00 27.55
Alfa Transforme 2019-06-24 22.50

0%

38.70 20.00
Alfavision Sec 2019-05-30 34.70

0%

52.70 33.35
Alfavision Sec 2019-05-28 34.70

0%

52.70 33.35
Alfred Herbert 2019-05-24 595.00

4.97%

893.25 538.65
Alicon Castallo 2019-04-19 561.95

-1.4%

749.90 510.00
Alka India 2019-05-29 0.19

0%

0.20 0.19
Alka Secur 2019-05-27 0.20

0%

0.47 0.19
Alkali Metals 2019-05-27 42.10

9.35%

83.00 35.25
Alkem Lab 2019-05-30 1698.75

-0.85%

2265.00 1674.00
Alkyl Amines 2019-05-21 806.15

0.14%

910.00 525.00
Allahabad Bank 2019-05-10 42.45

4.04%

58.80 33.25
Allcargo 2019-05-22 101.75

-0.49%

131.80 91.70
Alliance Integ 2019-06-14 67.00

0%

148.00 67.00
Allied Computer 2019-05-30 0.49

0%

0.49 0.49
Allied Digital 2019-05-29 14.80

-1.66%

19.55 9.25
ALLSEC Tech 2019-05-17 315.15

0%

326.95 151.10
Almondz Global 2019-05-27 17.10

7.21%

42.35 15.95
Alna Trading 2019-05-30 28.95

0%

Alora Trading 2019-05-24 1.01

0%

4.08 1.06
Alpa Labs 2019-05-27 17.65

-1.12%

35.80 17.60
Alpha Hi-Tech 2019-04-12 0.87

0%

4.56 0.71
Alphageo 2019-05-22 429.40

-0.22%

720.10 365.00
Alpine Hsg 2019-05-29 13.78

-3.16%

26.85 11.30
Alps Industries 2019-05-30 3.14

0%

3.95 1.71
Alps Motor Fin 2019-05-30 0.53

0%

5.51 0.53
Alstone Text 2019-05-27 10.00

0%

10.00 10.00
Alstone Text 2019-05-08 10.00

0%

10.00 10.00
Alufluoride 2019-05-27 123.35

18.49%

199.00 75.60
Amal 2019-04-18 158.60

-3.62%

180.00 90.00
Amalgamated Ele 2019-05-30 65.95

0%

69.60 62.85
Amani Trading 2019-05-29 63.20

0%

63.20 63.20
Amara Raja Batt 2019-05-15 614.25

2.17%

907.75 572.60
Amardeep 2019-05-23 0.86

0%

0.90 0.86
Amarjothi Spin 2019-05-30 76.70

0.2%

129.40 75.15
Amarnath Sec 2019-05-15 32.65

-4.95%

47.25 32.65
Amaze Entertech 2019-05-28 48.75

0%

88.50 44.20
Amba Enterprise 2019-05-27 10.00

0.3%

52.80 7.36
Ambalal Sarabha 2019-05-29 13.38

1.83%

17.28 9.04
Amber Enterpris 2019-05-24 827.50

1.35%

1121.00 621.05
Ambica Agar 2019-05-30 4.00

0%

9.99 3.70
Ambika Cotton 2019-05-28 1040.05

0.21%

1350.00 1036.00
Ambition Mica 2019-05-29 12.65

-4.89%

39.50 11.00
Ambuja Cements 2019-04-30 215.15

0.12%

245.25 188.50
Amco India 2019-05-29 23.75

-5%

41.40 15.70
AMD Industries 2019-05-29 18.00

2.86%

28.75 17.50
Amforge 2019-05-24 1.06

-4.5%

3.80 1.06
AMIN TANNERY LI 2019-05-30 0.96

-8.57%

3.19 0.90
Amines Plast 2019-05-27 32.30

-2.12%

59.70 28.00
Amit Intern 2019-05-30 2.95

-4.84%

5.13 1.35
Amit Securities 2019-05-30 4.50

0%

4.52 4.50
Amit Spinning 2019-06-18 0.69

0%

1.42 0.69
AMJ Land 2019-05-24 16.30

-6.32%

35.90 15.10
Amrapali Cap 2019-05-29 7.80

0%

35.00 7.73
Amrapali Fincap 2019-05-27 8.45

0%

25.65 8.45
Amrapali Ind 2019-05-28 3.91

0%

6.61 3.04
Amraworld 2019-05-23 0.27

0%

0.28 0.26
Amrit Corp 2019-05-14 551.00

-2.3%

1330.00 510.05
Amrutanjan Heal 2019-05-23 306.55

2.75%

359.90 236.05
Amsons Apparels 2019-05-30 0.93

0%

1.55 0.55
Amtek Auto 2019-05-30 2.82

0%

24.50 2.55
Anand Projects 2019-05-30 18.30

1.95%

Anant Raj 2019-05-30 29.10

0%

53.70 26.10
Andhra Bank 2019-05-13 22.90

0.88%

36.75 22.25
Andhra Cement 2019-05-29 4.00

-1.23%

9.65 3.57
Andhra Petro 2019-05-25 54.85

-0.9%

99.40 43.25
Andrew Yule 2019-05-30 16.00

0.31%

27.30 15.60
Aneri Fincap 2019-05-30 5.00

0%

5.00 2.70
ANG Lifescience 2019-05-28 43.00

0%

80.90 29.25
Angel Fibers 2019-05-30 8.20

0%

34.00 8.20
ANI Integrated 2019-06-06

%

Anisha Impex 2019-05-30 51.00

-4.67%

68.00 20.25
Anjani Cement 2019-05-15 164.00

1.23%

192.00 92.00
Anjani Finance 2019-05-29 1.84

-4.66%

3.03 1.84
Anjani Foods 2019-05-28 7.89

0%

20.90 7.52
Anjani Synth 2019-05-30 13.55

0.37%

27.25 11.60
Anka Ind 2019-05-30 22.90

0%

23.50 13.00
Ankit Metal 2019-06-01 0.40

0%

1.14 0.38
ANS Industries 2019-05-29 25.20

0%

27.55 22.00
Ansal Buildwell 2019-05-30 28.00

3.51%

71.00 25.10
Ansal Housing 2019-05-29 6.21

-3.72%

17.55 5.01
Ansal Propertie 2019-05-27 5.32

4.72%

19.30 4.57
Antarctica 2019-05-27

%

Anubhav Industr 2019-05-30 16.05

0%

16.05 4.38
Anubhav Infra 2019-05-29 10.45

0%

11.00 9.95
Anuh Pharma 2019-05-22 127.25

0.2%

189.80 118.95
Anup Malleables 2019-05-30 17.50

0%

17.50 17.20
Anupam Finserv 2019-05-29 9.88

0%

18.00 9.50
Ap Tanneries 2019-04-18 6.70

0%

Apar Ind 2019-05-29 602.95

3.48%

713.90 535.00
Apcotex Ind 2019-04-25 571.60

0.63%

668.75 429.00
Apex Capital An 2019-05-30 48.85

0%

48.85 39.80
Apex Frozen 2019-05-22 250.30

0.34%

531.80 237.50
Apis India 2019-05-30 17.70

0%

50.00 50.00
APL Apollo 2019-05-18 1536.85

1.66%

1842.75 1009.05
Aplab 2019-05-14 8.96

0%

20.20 7.01
Aplaya Creation 2019-05-30 0.67

3.08%

0.88 0.19
APM Industries 2019-06-20 25.15

-4.91%

59.90 25.15
Apollo Finvest 2019-05-15 46.05

2.33%

94.50 33.90
Apollo Hospital 2019-05-30 1324.45

-1.51%

1411.90 911.10
Apollo Micro Sy 2019-05-17 118.15

3.1%

175.70 94.30
Apollo Pipes 2019-05-25 407.80

0.46%

607.95 315.00
Apollo Sindoori 2019-05-30

%

Apollo Tricoat 2019-05-17 179.95

0.81%

203.80 107.00
Apollo Tyres 2019-05-09 200.35

0.5%

299.80 174.20
Apoorva Leasing 2019-05-30 17.10

0%

34.00 3.36
Apple Finance 2019-05-30 1.44

4.35%

3.27 1.21
Apt Packagings 2019-05-28 19.74

5%

Apte Amalgam 2019-05-30 111.00

0%

125.90 91.75
Aptech 2019-05-21 141.70

4.15%

264.30 120.60
Aptus Ind 2019-05-30 0.57

0%

1.29 0.53
Apunka Invest 2019-05-29 23.70

0%

23.70 12.60
Arambhan 2019-05-29 9.20

0%

24.75 8.35
Aravali Sec 2019-05-21 3.96

0%

3.96 1.70
ARC Finance 2019-05-30 0.83

3.75%

4.20 0.61
Arcee Ind 2019-05-30 2.65

0%

2.70 1.50
Archidply Ind 2019-05-16 33.30

2.94%

71.60 31.05
Archit Organosy 2019-05-30 9.59

2.35%

44.00 7.62
Arcotech 2019-05-29 2.64

-4%

19.93 2.49
Arcuttipore Tea 2019-05-29 1.82

0%

2.23 0.87
Ardi Investment 2019-05-30 2.75

4.96%

Arex Industries 2019-05-23 58.00

0%

94.35 57.05
Arfin India 2019-05-27 92.25

-6.44%

300.00 90.25
Aries Agro 2019-05-27 62.20

1.3%

137.00 52.00
Arihant Avenues 2019-05-28 8.26

0%

8.26 5.36
Arihant Capital 2019-05-21 58.00

2.93%

99.95 47.60
Arihant Found 2019-05-30 26.80

0%

41.90 23.00
Arihant Institu 2019-05-29 5.41

-4.92%

32.50 5.41
Arihant Super 2019-05-27 53.55

-4.29%

113.90 45.00
Arihant Tournes 2019-05-29 20.90

-5%

48.90 20.90
Aris Int 2019-05-22

%

Arman Financial 2019-05-28 403.45

1.84%

449.00 264.95
Arman Holdings 2019-05-29 58.90

0%

110.00 58.90
Arnold Holdings 2019-05-30 7.27

-0.41%

17.77 7.11
Aro Granite 2019-05-11 46.00

3.6%

64.00 42.05
Arrow Greentech 2019-05-18 48.45

1.47%

219.95 45.65
Arrow Textiles 2019-05-22 12.25

4.7%

33.00 11.05
Arshiya 2019-05-27 21.75

4.07%

65.50 20.10
ARSS Infra 2019-05-28 34.45

-3.5%

58.45 17.80
Art Nirman 2019-05-30

%

Artedz Fabs 2019-06-22

%

Artefact 2019-05-30 23.85

0%

54.10 21.35
Artemis 2019-05-30 108.00

0.93%

111.00 60.00
Artemis Global 2019-05-08 54.50

0.93%

93.80 47.50
Artson Engg 2019-05-08 40.25

4.82%

73.00 29.05
Aruna Hotels 2019-05-21 5.89

4.99%

6.58 1.51
Arunjyoti Bio 2019-05-30 9.20

0%

9.50 8.58
Arunjyoti Enter 2019-05-30 7.50

0%

13.95 5.53
Arvind 2019-05-17 64.75

3.52%

438.75 56.55
Arvind Smart 2019-05-02 103.85

5.11%

180.00 97.00
Aryaman Cap 2019-05-28 28.60

0%

38.50 23.00
Aryaman Fin Ser 2019-05-29 49.00

0%

63.00 44.05
Asahi Fibres 2019-05-29 3.30

0%

3.36 3.00
Asahi India 2019-05-22 220.00

1.22%

367.00 207.50
Asahi Songwon 2019-05-14 140.15

1.23%

306.40 122.25
Ashapura Mine 2019-05-30 16.75

-1.47%

56.00 16.60
Ashapuri Gold 2019-05-30 46.90

0%

52.45 42.50
Ashari Agencies 2019-05-28 17.70

-4.84%

33.70 5.32
Ashiana Agro 2019-05-27 0.80

0%

2.55 0.80
Ashiana Housing 2019-05-18 123.10

-2.96%

153.70 104.00
Ashiana Ispat 2019-05-30 17.85

-4.8%

34.75 17.85
Ashika Credit 2019-04-22 37.80

31.25%

37.80 36.00
Ashima 2019-05-25 10.15

1.81%

27.70 8.50
Ashirwad Steel 2019-05-29 8.65

0%

16.05 6.58
AshirwadCapital 2019-05-28 3.28

0.31%

4.10 2.64
Ashish Polyplas 2019-05-21 8.40

0%

17.25 5.73
Ashnisha Indust 2019-05-22 3.80

-1.81%

Ashnoor Text 2019-05-27 16.45

2.49%

24.35 11.40
Ashok Alco-Chem 2019-05-29 34.60

-1.84%

107.70 31.00
Ashok Leyland 2019-05-24 85.75

0%

137.00 77.50
Ashoka Buildcon 2019-05-22 133.65

-0.45%

186.20 93.15
Ashoka Metcast 2019-05-22 3.20

-7.25%

6.17 3.20
Ashoka Refinery 2019-05-30 10.28

0%

10.82 10.28
Ashutosh Paper 2019-05-27 0.75

0%

1.49 0.72
Asia Capital 2019-05-28 15.80

0%

15.80 14.45
Asia Capital 2019-05-10 15.80

0%

15.80 14.45
Asia Pack 2019-05-30 20.85

0%

29.15 19.75
Asian Fertilize 2019-05-18 1.15

0%

Asian Flora Ltd 2019-05-29 2.73

0%

0.00 0.00
Asian Food 2019-05-29 90.00

0%

Asian Granito 2019-05-28 258.00

0.86%

335.50 130.00
Asian Hotel (E) 2019-05-10 186.80

-3.61%

296.35 180.00
Asian Hotel (W) 2019-05-21 335.40

-2.5%

400.00 255.00
Asian Hotels 2019-05-28 118.00

-2.36%

273.00 116.00
Asian Oilfield 2019-05-29 80.60

2.87%

125.00 61.10
Asian Paints 2019-05-09 1363.20

-0.96%

1529.95 1119.60
Asian Petro 2019-05-30 2.85

0%

3.84 2.85
Asian Star 2019-05-22 735.00

0%

1081.00 610.00
Asian Tea Expo 2019-05-30 10.90

0%

12.33 7.00
Asian Vegpro 2019-05-30 1.00

0%

ASIIC 2019-05-30 13.80

0%

13.80 0.00
ASIS Logistics 2019-05-30 7.64

0%

7.64 4.30
Asit C Mehta 2019-05-29 27.00

4.85%

72.75 14.50
ASL Industries 2019-05-20

%

ASM Tech 2019-05-18 106.20

0%

143.80 92.25
Aspira Pathlab 2019-05-18 34.80

0%

34.80 18.65
Assam Company 2019-05-30 1.23

-3.91%

5.34 1.18
Assoc Alcohol 2019-05-28 179.80

-3.62%

360.00 165.65
Assoc Stone 2019-05-22 13.45

2.67%

26.85 11.06
Astec Life 2019-04-30 468.15

2.47%

721.00 420.90
Aster DM Health 2019-05-28 134.05

-0.3%

188.00 126.00
Astra Microwave 2019-05-09 87.05

1.34%

108.00 71.00
Astral Poly Tec 2019-05-20 1334.45

0.62%

1379.00 814.60
AstraZeneca 2019-05-24 1939.25

-0.16%

2398.55 1306.80
Astron Paper & 2019-05-20 119.20

0.25%

134.50 79.65
Asutosh Ent 2019-04-16 0.00

0%

Asya Infosoft 2019-05-30 4.72

-4.65%

39.80 3.10
Atcom Tech 2019-05-28 3.19

4.93%

Atharv Ent 2019-05-27 1.05

5%

4.31 0.68
Athena Constr 2019-05-30 17.00

0%

22.90 10.50
Athena Global 2019-05-30 40.50

-2.99%

50.05 17.30
Atishay 2019-05-16 60.05

2.91%

97.00 52.30
Atlanta 2019-05-20 9.67

0.94%

45.40 8.50
Atlanta Devcon 2019-05-30 0.55

0%

1.15 0.55
Atlanta Infra 2019-05-30 7.98

0%

15.19 3.98
Atlas Cycles 2019-06-26 39.65

4.89%

151.70 32.95
Atlas Cycles 2019-04-02 39.65

4.89%

151.70 32.95
Atlas Jewellery 2019-05-24 26.75

-1.83%

433.95 26.75
ATN Int 2019-05-27 0.21

0%

0.23 0.19
Atul 2019-04-26 3960.40

-0.83%

4160.00 2600.00
Atul Auto 2019-05-25 267.25

-1.78%

448.90 261.25
ATV Projects 2019-05-14 3.22

4.89%

10.84 3.05
AU Small Financ 2019-04-22 697.75

0.93%

745.00 502.00
Aunde Faze Thre 2019-05-30 15.50

-0.32%

48.00 14.05
Aurangabad Dist 2019-05-30

%

aurionPro Sol 2019-05-02 117.35

-2.78%

235.45 107.05
Auro Labs 2019-05-23 56.20

1.54%

88.95 50.30
Aurobindo Pharm 2019-05-28 599.40

2.25%

838.00 566.00
Auroma Coke Ltd 2019-05-30 12.75

0%

16.24 6.78
Ausom Enterp 2019-05-24 35.15

-4.87%

80.30 30.25
Austin Eng 2019-05-29 51.70

6.27%

92.45 47.25
Austral Coke 2019-05-30 0.21

0%

0.48 0.21
Authum Invest 2019-05-28 26.00

-1.89%

39.00 15.65
Auto Corp Goa 2019-05-10 498.95

0.2%

950.00 481.50
Auto Pins(I) 2019-05-27 28.05

0%

Auto Stampings 2019-04-24 45.90

0%

88.00 37.50
Autoline Ind 2019-05-30 50.00

1.94%

73.50 39.95
Autoline Ind 2019-05-25 50.00

1.94%

73.50 39.95
Autolite India 2019-05-30 21.65

4.84%

66.50 19.65
Automobile Prod 2019-05-30 0.00

0%

Automotive Axle 2019-05-13 1003.15

-0.46%

1552.40 991.00
Autoriders Fin 2019-05-29 0.47

0%

0.49 0.47
Autoriders Intl 2019-05-30 40.15

4.97%

Avadh Sugar 2019-05-13 646.65

-2.64%

762.40 265.00
Avance Tech 2019-05-29 0.19

0%

0.59 0.19
Avantel 2019-05-07 237.05

-0.4%

377.90 179.00
Avanti Feeds 2019-05-25 351.50

-1.14%

625.25 306.50
Avenue Supermar 2019-05-11 1330.00

0.02%

1696.15 1126.95
AVI Photochem 2019-05-30 20.00

0%

35.50 19.70
AVI Polymers 2019-05-29 9.19

0%

9.19 7.59
Aviva Ind 2019-05-27 11.95

0%

12.93 11.95
Avon Life 2019-05-30 2.47

0%

9.36 2.25
Avon Moldplast 2019-05-30

%

Avonmore Cap 2019-05-30 14.33

2.95%

26.90 11.50
AVSL Industries 2019-05-30

%

AVT Natural 2019-05-28 24.05

2.78%

41.00 20.80
AVTIL Ent 2019-05-29 6.30

0%

Axel Polymers 2019-05-28 11.35

-3.24%

19.90 10.20
Axis Bank 2019-04-25 781.85

2.49%

826.55 499.05
AXISCADES Engg 2019-05-08 61.85

-2.98%

127.90 44.00
Axita Cotton 2019-05-29 91.90

0%

94.50 59.00
Axon Finance 2019-05-22 1.02

0%

2.41 0.95
Axtel Ind 2019-05-27 125.30

3.6%

146.00 45.10
AYM Syntex 2019-04-30 41.45

0%

53.30 28.55
Ayoki Mercan 2019-05-29 18.00

1700%

B and A 2019-05-27 140.30

-3.24%

245.00 125.35
B C Power Contr 2019-05-11 40.20

0.88%

48.60 19.05
B J Duplex 2019-05-27 5.25

-1.87%

B P Capital 2019-05-29 10.47

0%

16.61 6.65
B&A Packaging 2019-05-25 2.62

0%

2.62 2.62
B&B Triplewall 2019-05-30

%

B2B Software 2019-04-18 6.01

-4.91%

15.64 6.01
Baba Arts 2019-05-09 3.15

-8.7%

4.86 2.55
Bacil Pharma 2019-05-22 2.40

0%

4.18 2.20
Bafna Pharma 2019-05-27 6.21

-4.9%

24.10 6.21
BAG Films 2019-05-29 3.57

-4.55%

8.40 2.95
Bagadia Colour 2019-05-29 8.77

-4.98%

16.15 6.07
Baid Leasing 2019-05-30 67.00

-4.96%

299.70 54.10
Bajaj Auto 2019-05-17 2843.70

0.97%

3213.95 2425.00
Bajaj Consumer 2019-04-09 333.40

1.29%

474.45 308.00
Bajaj Electric 2019-05-22 512.55

1.34%

658.70 379.00
Bajaj Finance 2019-05-16 3581.20

1%

3596.00 1912.00
Bajaj Finserv 2019-05-16 8350.55

-0.04%

8451.05 4960.00
Bajaj Global 2019-05-28 0.00

0%

Bajaj Healthcar 2019-05-30 203.15

-2.21%

265.00 170.00
Bajaj Hindustha 2019-05-22 7.61

-0.65%

12.09 5.65
Bajaj Holdings 2019-05-17 3639.90

0.81%

3799.00 2203.65
Bajaj Steel 2019-05-29 219.00

-0.36%

448.00 181.00
Bajrang Finance 2019-05-29 11.97

-0.25%

Bal Pharma 2019-05-30 54.10

-3.31%

109.00 54.00
Balaji Amines 2019-05-15 373.60

-0.93%

601.45 365.10
Balaji Telefilm 2019-05-22 58.10

-3.97%

126.85 56.70
Balasore Alloys 2019-05-30 15.10

-1.31%

48.45 13.80
Balaxi Ventures 2019-05-03

%

Balgopal Commer 2019-05-25 10.00

0%

10.00 10.00
Balkrishna 2019-05-13 30.15

1.34%

83.70 27.45
Balkrishna Ind 2019-05-17 762.70

2.92%

1467.40 727.05
Ballarpur Ind 2019-05-16 1.96

1.03%

11.09 1.83
Balmer Invest 2019-05-28 435.20

0.39%

457.50 361.00
Balmer Lawrie 2019-05-28 181.00

0.47%

231.00 160.00
Balrampur Chini 2019-05-25 133.40

-2.41%

167.00 59.70
Balurghat Tech 2019-05-30 4.23

-4.94%

6.45 3.04
Bambino Agro 2019-05-30 159.75

1.88%

224.50 155.05
BAMPSL Sec 2019-05-29 1.37

0%

2.04 0.98
Banaras Beads 2019-05-30 43.30

-0.23%

74.00 37.05
Banas Finance 2019-05-23 5.45

-4.89%

6.33 2.85
Banco Products 2019-05-30 119.00

0%

238.00 116.00
Bandhan Bank 2019-05-02 527.80

-1.26%

741.00 369.15
Bang Overseas 2019-05-30 40.50

-3.91%

63.40 29.70
Bangalore Fort 2019-05-28 13.91

0%

22.45 13.25
Bank of Baroda 2019-05-22 119.95

1.44%

157.45 90.70
Bank of India 2019-05-16 86.50

0.12%

110.05 73.30
Bank of Mah 2019-04-29 15.25

2.35%

20.00 10.73
Banka Bioloo 2019-05-25

%

Bannari A Spg 2019-05-30 162.80

0%

249.00 154.10
Bannariamman 2019-05-29 1405.00

-5.68%

1946.00 1236.05
Bansal Multifle 2019-05-30

%

Bansal Roofing 2019-05-11 41.00

0%

49.20 28.00
Bansisons Tea 2019-05-14 8.60

-4.97%

8.60 1.05
Banswara Syntex 2019-05-30 67.00

0%

104.00 55.45
Barak Vally Cem 2019-05-29 16.00

0.63%

21.35 13.55
Baroda Extrusio 2019-05-30 0.22

0%

0.40 0.19
Baron Infotech 2019-05-30 0.19

0%

0.21 0.19
Bartronics 2019-05-30 3.33

-5.13%

10.49 3.22
Basant Agro Tec 2019-05-30 3.60

-2.44%

7.35 3.16
BASF 2019-04-30 1321.15

-0.53%

2125.00 1180.05
Bata India 2019-05-24 1413.35

0.49%

1477.00 813.05
Batliboi 2019-05-24 13.75

-0.36%

22.50 11.50
Bayer CropScien 2019-05-27 3363.45

0.02%

4660.00 3265.10
Bazel Internati 2019-05-10 11.11

0%

11.11 10.00
BCC Fuba 2019-05-30 11.32

-4.79%

18.40 4.28
BCL Enterprises 2019-05-30 23.50

2.84%

26.40 9.60
BCL Limited 2019-05-28 83.10

-2%

136.00 78.40
BCPL Railway In 2019-05-10 36.50

0%

39.50 30.50
BDH Industries 2019-05-29 62.60

1.05%

80.45 60.00
Beardsell 2019-05-24 15.05

2.03%

44.95 10.85
Bedmutha Ind 2019-05-28 14.65

-0.34%

27.30 13.90
Bee Electronic 2019-05-30 2.60

-4.76%

Bee-am Chemical 2019-05-25 12.25

0%

12.96 11.77
Beekay Niryat 2019-05-30 9.54

0%

10.35 4.65
Beekay Steel 2019-05-29 263.75

1.17%

440.00 252.00
Beeyu Overseas 2019-05-28 0.30

0%

0.39 0.27
Bella Casa 2019-05-27 152.00

-1.62%

194.70 123.00
Bemco Hydraulic 2019-05-20 124.00

0%

188.45 91.20
BEML 2019-05-25 856.25

4.03%

1034.35 521.00
Benara Bearings 2019-05-30 20.40

3.03%

65.50 19.00
Benares Hotels 2019-04-24 1415.50

1.16%

1668.00 1140.35
Bengal & Assam 2019-05-30 1580.10

3.82%

2320.00 1160.00
Bengal Steel 2019-05-14 10.00

0%

10.00 10.00
Bengal Tea 2019-05-25 35.75

2.88%

57.20 34.20
Bentley Commerc 2019-05-29 0.00

0%

Berger Paints 2019-05-30 317.80

1.13%

349.00 260.55
Bervin Invest 2019-05-30 6.02

0%

25.85 6.02
Beryl Drugs 2019-05-30 7.58

0%

15.00 5.56
Beryl Securitie 2019-05-30 7.03

0%

9.70 3.20
Best Eastern 2019-05-30 17.95

-1.91%

93.75 17.95
Beta Drugs 2019-05-13

%

Betala Global 2019-04-25 6.18

4.92%

Betex 2019-05-30 24.00

-0.41%

58.85 20.55
BF Investment 2019-05-30 250.65

0.32%

367.40 168.00
BF Utilities 2019-05-18 179.05

0.45%

354.80 147.75
BF Utilities 2019-05-30 179.05

0.45%

354.80 147.75
BFL Asset Finve 2019-05-28 84.25

0%

91.10 75.05
BGIL Films 2019-05-29 1.81

-4.74%

4.67 1.65
BGR Energy 2019-05-30 51.20

2.5%

102.90 42.30
Bhageria Indu 2019-05-29 250.55

1.23%

345.15 211.00
Bhagiradh Chem 2019-05-14 457.65

-1.54%

540.00 206.00
Bhagwati Auto 2019-05-29 125.00

7.71%

156.00 111.10
Bhagwati Oxygen 2019-05-30 12.07

0%

34.00 12.07
Bhagyanagar Ind 2019-05-23 25.60

6.22%

53.90 24.00
Bhagyanagar Pro 2019-05-23 23.10

0%

32.40 18.60
Bhagyashree Lea 2019-05-30 29.65

0%

81.00 29.65
Bhakti Gems 2019-05-30 20.00

0%

21.20 17.75
Bhandari Hosier 2019-05-29 1.66

0%

2.99 1.60
Bhanderi Infra 2019-05-28 128.70

0%

132.50 128.70
Bhansali Eng 2019-04-28 63.75

1.84%

163.50 56.85
Bharat Agri 2019-05-30 110.45

-1.73%

184.00 101.00
Bharat Bhushan 2019-05-24 18.45

0%

21.70 14.90
Bharat Bijlee 2019-05-06 1045.40

-1.66%

1587.00 953.00
Bharat Dynamics 2019-05-30 307.20

0.97%

388.95 224.00
Bharat Elec 2019-05-29 113.80

-0.78%

124.20 72.55
Bharat Fin 2019-05-21 920.00

-0.55%

1248.65 824.30
Bharat Forge 2019-05-20 436.05

-0.1%

692.50 430.55
Bharat Gears 2019-05-30 96.15

-1.69%

209.26 85.70
Bharat Immuno 2019-04-11 7.01

-0.43%

20.90 6.42
Bharat Parenter 2019-05-29 195.00

0%

258.80 171.05
Bharat Rasayan 2019-05-30 4100.00

-0.09%

8395.00 3352.10
Bharat Road Net 2019-05-28 73.75

-4.22%

202.00 73.10
Bharat Seats 2019-04-23 64.05

0%

209.90 63.25
Bharat Texts 2019-05-25 6.65

0%

6.99 5.77
Bharat Wire Rop 2019-05-25 34.00

1.04%

104.00 31.00
Bharatiya Glob 2019-05-30 2.22

-4.72%

3.60 2.11
Bharti Airtel 2019-05-06 348.45

1.06%

366.20 254.29
Bharti Infratel 2019-04-24 269.85

-0.83%

333.80 241.80
Bhartiya Inter 2019-05-27 288.10

-3.68%

475.00 196.45
Bhaskar Agroche 2019-05-29 19.00

0%

19.00 3.05
Bhatia Communic 2019-05-30 83.20

-1.54%

94.50 72.00
BHEL 2019-05-27 73.95

0.34%

83.25 56.25
Bhilwara Spin 2019-05-28 15.50

-0.51%

16.99 6.68
Bhilwara Tech 2019-05-29 5.26

-8.84%

13.88 5.00
Bhilwara Tex-Fi 2019-05-10 135.50

0%

251.66 79.59
Bhor Wavelock 2019-05-30 37.95

0%

37.95 37.95
Bhoruka Alum 2019-05-30 0.84

2.44%

0.91 0.44
Bigbloc Constru 2019-05-29 33.40

0%

153.50 24.55
Bihar Sponge 2019-05-25 0.95

-5%

1.33 0.63
Bijoy Hans 2019-05-29 20.05

-7.82%

Bil Energy 2019-05-13 2.39

-4.4%

6.57 0.46
Bilcare 2019-05-27 22.85

4.82%

49.00 19.25
Bilpower 2019-05-27 0.56

0%

1.62 0.51
Bimetal Bearing 2019-05-30 417.25

-2.47%

603.00 400.00
Binayaka Tex 2019-05-30 586.50

0%

762.00 433.00
Bindal Exports 2019-05-28 11.60

0%

19.30 11.60
Binny 2019-05-29 107.20

-3.42%

210.00 95.05
Binny Mills 2019-05-28 42.10

4.99%

190.95 40.00
Bio Green Paper 2019-05-30 4.40

-0.45%

7.94 2.62
Biocon 2019-04-25 246.40

-1.32%

359.18 238.90
Biofil Chem 2019-05-30 7.75

-4.91%

14.00 5.75
Biopac India 2019-05-03 4.70

2.4%

14.00 3.03
Birdhi Chand 2019-05-30 0.49

0%

1.42 0.51
Birla Cable 2019-05-17 89.55

-1.59%

230.00 74.60
Birla Capital 2019-05-13 0.20

0%

0.20 0.19
Birla Corp 2019-05-03 574.95

-0.79%

818.75 440.00
Birla Precision 2019-05-28 9.06

4.98%

20.15 7.27
Birlasoft 2019-05-24 89.30

-1.71%

314.80 80.30
Bisil Plast 2019-05-30 0.23

0%

0.37 0.21
BITS 2019-05-25 0.20

0%

0.31 0.19
Bkm industries 2019-05-30 3.24

0%

25.40 3.10
BKV Industries 2019-05-29 2.87

0%

2.87 1.65
BL Kashyap 2019-05-30 8.00

-4.76%

40.35 8.00
Black Rose Ind 2019-05-24 60.95

-0.16%

69.70 37.00
BLB 2019-05-30 4.08

-4%

8.00 3.50
Bliss GVS 2019-05-18 157.25

-0.51%

204.00 125.00
Bloom Dekor 2019-05-28 13.95

0%

39.50 12.65
Bloom Ind 2019-05-30 10.09

0%

10.09 5.14
BLS Infotech 2019-05-23 0.19

0%

0.23 0.19
BLS Internation 2019-05-27 103.15

0%

191.00 90.95
Blue Blends 2019-05-30 2.28

-5%

9.99 2.28
Blue Chip 2019-05-28 0.33

0%

0.33 0.22
Blue Chip Tex 2019-05-27 83.45

-1.82%

234.50 82.00
Blue Circle Ser 2019-05-30 9.74

0%

40.25 9.74
Blue Coast 2019-05-30 32.60

-4.96%

120.05 32.60
Blue Dart 2019-05-16 2682.20

-0.99%

3912.00 2600.00
Blue Pearl Texs 2019-05-27 12.69

0%

15.70 12.12
Blue Star 2019-05-02 748.45

-0.61%

825.00 507.30
Blueblood Vent. 2019-05-29 9.40

0%

27.00 9.50
Bluechip Stocks 2019-05-30 1.45

0%

1.85 1.45
BMB Music 2019-05-30 2.20

0%

2.60 2.10
BN Rathi Sec 2019-05-22 18.95

3.55%

45.00 17.80
BNR Udyog 2019-05-29 21.55

0%

30.80 11.28
Bobshell Electr 2019-05-30 1.21

-19.87%

Bodal Chemicals 2019-05-21 100.10

0.3%

139.25 89.70
Bodhtree Cons 2019-05-30 35.90

-2.05%

76.00 28.50
Bombay Burmah 2019-05-13 955.35

-0.54%

2113.85 943.00
Bombay Cycle 2019-05-15 2187.85

5%

3300.00 1600.00
Bombay Dyeing 2019-05-02 100.90

-0.84%

284.00 82.35
Bombay Oxygen 2019-05-30 18969.35

0%

29700.00 6575.80
Bombay Potterie 2019-05-31 2505.30

5%

Bombay Rayon 2019-05-30 6.90

2.99%

27.10 5.78
Bombay Super 2019-05-30

%

Bombay Wire Rop 2019-05-28 0.00

0%

Borosil Glass 2019-05-13 175.05

-0.03%

397.90 164.15
Bosch 2019-05-21 16463.55

0.36%

22400.00 16067.00
Boston Leasing 2019-05-29 11.80

0%

15.05 6.93
Bothra Metals 2019-05-30 6.00

0%

12.60 5.58
BPCL 2019-05-20 393.10

3.18%

424.90 239.00
BPL 2019-05-21 21.65

-1.59%

61.80 19.10
Brady and Morri 2019-05-21 38.00

-3.92%

57.00 36.10
Brand Concepts 2019-05-20

%

Brawn Pharma 2019-05-22 33.25

4.56%

53.90 30.25
Bridge Sec 2019-05-30 6.51

0%

12.25 6.51
Brigade Ent 2019-05-07 245.70

-1.5%

267.65 157.10
Bright Brothers 2019-05-21 65.05

1.64%

98.90 57.55
Bright Solar 2019-05-24

%

Brightcom Group 2019-05-27 5.01

-1.76%

7.12 2.25
Brijlaxmi Lease 2019-05-28 1.18

-1.67%

4.42 0.19
Brilliant Port 2019-05-24 6.08

0%

7.08 6.00
Britannia 2019-05-01 2806.25

0.85%

3472.05 2610.03
Bronze Infra 2019-05-30 0.40

0%

0.56 0.23
Brooks Labs 2019-05-29 41.10

0.24%

93.40 38.10
BSE Limited 2019-05-07

%

BSL 2019-05-16 28.40

19.83%

72.00 22.50
Budge Budge 2019-05-17 10.00

0%

10.00 10.00
Burnpur Cement 2019-05-17 2.12

-2.3%

7.18 1.98
Butterfly 2019-05-24 162.35

-0.37%

394.70 151.05
BWL 2019-05-29 25.45

-4.86%

C&KFS 2019-05-29 5.97

-3.24%

76.00 5.87
Cadila Health 2019-05-29 230.55

0.46%

432.40 223.65
Cadsys India 2019-05-28

%

Calcom Vision 2019-05-25 19.85

-7.03%

39.50 10.45
California Soft 2019-05-10 12.85

-4.46%

62.70 12.80
Cambridge Tech 2019-05-27 32.80

2.18%

63.00 30.05
Camex 2019-05-22 29.80

3.83%

51.95 24.00
Camlin Fine 2019-05-24 51.90

-3.08%

93.90 36.70
Camson Bio Tech 2019-05-28 7.94

4.89%

10.50 4.70
Camson Seeds 2019-05-30 3.11

4.01%

15.10 2.80
Can Fin Homes 2019-04-30 356.20

2.14%

377.70 217.00
Canara Bank 2019-05-22 274.25

0.4%

302.10 205.15
Canara Bank 2019-05-10 274.25

0.4%

302.10 205.15
Canopy 2019-05-25 13.12

4.96%

13.12 10.00
Cantabil Retail 2019-05-23 245.85

-0.2%

349.80 107.00
Capacite Infra 2019-05-13 270.55

0.15%

295.00 171.10
Capfin India 2019-05-30 1.81

-4.74%

3.20 1.81
Capital Trade 2019-05-28 3.79

-0.26%

4.95 2.52
Capital Trust 2019-05-27 135.70

-2.79%

451.90 122.50
Caplin Labs 2019-05-22 413.85

2.19%

535.00 304.75
Capri Global 2019-05-03 162.40

-0.28%

198.95 72.60
Capricorn 2019-05-29 5.71

0%

6.65 4.95
Caprihans 2019-05-16 50.95

-1.64%

85.95 44.15
CaprolactumChem 2019-05-30 9.60

0%

10.50 9.10
Captain Pipes 2019-05-27 24.00

0%

41.75 21.00
Captain Poly 2019-05-30 26.45

5.59%

39.58 21.40
Captain Technoc 2019-05-27 60.00

0%

60.00 39.00
Carborundum 2019-04-26 361.65

4.06%

415.25 314.35
CARE 2019-05-21 921.00

0.3%

1399.00 905.00
Career Point 2019-05-20 67.85

7.27%

109.90 53.20
Carnation Ind 2019-05-29 7.65

-4.49%

27.00 7.56
Castex Tech 2019-05-28 0.65

4.84%

2.25 0.60
Castrol 2019-04-29 137.55

0.18%

177.15 134.85
Cat Technologie 2019-05-30 0.71

0%

0.88 0.33
Catvision 2019-05-28 9.22

0%

34.70 9.70
CCCL 2019-05-29 1.45

0%

3.95 1.45
CCL Internation 2019-05-30 8.50

0%

19.10 8.50
CCL Products 2019-05-13 251.00

-0.52%

306.40 225.05
CDSL 2019-05-03

%

Ceat 2019-05-07 941.60

4.3%

1455.00 872.05
Ceejay Finance 2019-05-30 120.00

0%

143.85 78.25
Ceenik Exports 2019-05-30 7.52

0%

9.29 7.52
Ceeta Industrie 2019-05-30 3.79

4.99%

8.49 3.44
Ceinsys Tech 2019-05-20 94.00

0%

138.00 70.00
Celebrity Fash 2019-05-20 6.66

0%

14.50 6.10
Celestial Bio 2019-06-04 3.42

-8.8%

21.50 3.35
Cella Space Ltd 2019-05-28 5.05

4.12%

9.90 3.14
Cenlub 2019-05-30 76.05

1.4%

100.00 53.50
Centennial Sutu 2019-05-09 38.25

0%

71.40 34.90
Centerac Tech 2019-05-30 1.74

0%

1.74 0.83
Central Bank 2019-05-22 20.35

-2.86%

76.05 20.30
Central Bank 2019-05-15 20.35

-2.86%

76.05 20.30
Centron Ind 2019-05-30 0.55

0%

32.00 0.34
Centrum Capital 2019-05-28 26.75

-0.37%

61.00 26.00
Centum Electron 2019-05-29 504.25

-1.44%

575.00 320.55
Century 2019-05-03 938.10

0.5%

1066.55 707.00
Century Enka 2019-05-21 219.40

-0.11%

305.00 211.85
Century Extr 2019-05-22 3.94

-1.75%

9.60 3.62
CenturyPlyboard 2019-05-27 157.00

0.38%

268.00 150.10
Cera Sanitary 2019-05-14 2968.65

-0.26%

3187.00 2151.00
Cerebra Int 2019-05-30 23.30

0%

71.00 20.20
CES Limited 2019-05-27 8.02

1.91%

CESC 2019-05-17 787.85

3.9%

1038.55 631.00
CG Consumer 2019-05-21 231.05

-0.28%

272.25 190.20
CG-Vak Software 2019-05-24 37.75

-0.53%

78.65 23.85
Chadha Paper 2019-06-10 35.00

0%

Chalet Hotels 2019-05-10 299.95

-2.01%

387.00 250.15
Chamak Holdings 2019-05-30 12.50

0%

12.50 10.00
Chaman Lal Seti 2019-05-29 53.30

-3.44%

119.95 51.60
Chambal Brewery 2019-05-25 2.45

0%

2.50 1.53
Chambal Fert 2019-05-16 171.85

0.59%

196.25 128.25
Chandni Textile 2019-05-21 36.00

0%

45.80 27.00
Chandra Prabhu 2019-05-28 32.30

0.47%

32.75 13.28
Chandrima Merca 2019-05-25 18.90

0%

18.90 10.00
Chankya Investm 2019-05-29 1.17

1.74%

1.17 1.15
Channel Nine 2019-05-30 13.65

0%

17.10 13.65
Charms Ind 2019-05-28 2.50

0%

2.76 1.19
Chartered Cap 2019-05-30 59.00

0%

62.40 48.80
Chartered Logis 2019-05-29 4.13

4.82%

11.99 3.60
Chase Bright 2019-05-29 25.50

0%

CHD Chemicals 2019-05-30 28.55

0%

28.55 7.63
CHD Developers 2019-06-29 3.64

0.83%

13.00 3.40
Chembond Chem 2019-05-18 276.90

-0.91%

447.50 255.00
Chemcrux Enterp 2019-05-24 96.00

0%

118.60 29.00
Chemfab Alkalis 2019-05-07 168.10

0%

208.70 122.60
Chemiesynth (Va 2019-05-30

%

Chemo-Pharma 2019-05-27 8.00

0%

34.90 7.82
Chemtech Ind 2019-05-29 6.39

0%

19.50 6.39
Chennai Ferrous 2019-05-28 5.68

0%

12.97 5.33
Chennai Meenaks 2019-05-27 6.53

-4.11%

19.95 6.53
Chennai Petro 2019-05-08 208.75

0.89%

344.80 197.70
Cheviot Company 2019-05-27 602.00

0.17%

986.67 577.00
Chitradurga 2019-05-29 6.27

0%

12.60 6.27
CHL 2019-05-28 8.00

0%

17.95 7.36
Choice Internat 2019-05-29 51.50

-3.38%

137.00 47.15
Choksi Imaging 2019-05-25 18.00

0.28%

28.00 13.50
Choksi Labs 2019-05-30 14.45

4.33%

26.65 12.30
Cholamandalam 2019-04-27 278.15

1.31%

326.99 207.75
Cholamandalam 2019-05-03 483.95

1.83%

719.00 414.20
Chordia Food 2019-05-28 143.95

2.86%

230.20 109.30
CHOTHANI FOODS 2019-05-30 4.10

0%

8.38 4.00
Chowgule Steam 2019-05-16 5.00

-4.76%

15.71 5.00
CHPL Industries 2019-06-27 7.94

0%

19.80 7.94
Chromatic India 2019-05-15 0.68

4.62%

1.70 0.60
CIAN Agro Indus 2019-05-30 48.45

0%

48.45 12.50
Cigniti Tech 2019-05-02 317.80

2.76%

498.90 265.00
CIL Nova Petro 2019-05-29 14.00

0%

36.70 11.50
CIL Securities 2019-05-25 13.75

0.36%

23.95 12.11
Cimmco 2019-05-29 26.05

-3.34%

74.75 23.25
Cindrella Fin 2019-05-27 3.20

0%

3.20 2.80
Cindrella Hotel 2019-05-27 24.00

0%

25.00 13.35
Cineline India 2019-05-09 38.70

0%

63.30 38.70
Cinerad Comm 2019-05-21 3.61

0%

3.61 3.61
Cinevista 2019-05-30 5.81

2.29%

9.34 4.60
Cistro Telelink 2019-05-28 0.23

0%

0.22 0.21
Citadel Realty 2019-05-27 13.22

0.15%

43.50 12.20
Citi Port Fin 2019-05-28 13.18

4.94%

13.18 11.50
Citizen Info 2019-05-24 3.52

-4.86%

4.58 3.52
Citurgia Bioche 2019-05-27 158.20

0%

220.50 133.00
City Online 2019-05-30 4.11

0%

4.98 4.11
City Union Bank 2019-05-17 214.35

1.44%

219.50 157.00
Cityman 2019-05-29 5.00

0%

5.50 5.00
CJ Gelatine 2019-05-04 6.33

-4.95%

13.28 6.33
CKP Products 2019-05-30

%

CL Educate 2019-05-29 103.75

1.62%

187.00 100.00
Clariant Chem 2019-05-16 300.05

0.35%

538.80 292.25
Classic Elec 2019-04-26 15.50

-4.32%

Classic Filamen 2019-05-15 16.15

0%

17.85 16.15
Classic Global 2019-05-28 0.23

0%

0.49 0.18
Classic GlobeSe 2019-05-29 0.95

0%

0.97 0.94
Classic Leasing 2019-05-30 3.02

0%

3.17 3.02
Clio Infotech 2019-05-30 1.98

0%

2.29 1.75
CM 2019-05-21 7.41

0%

24.95 0.00
CMI 2019-05-28 115.10

0.09%

249.00 110.00
CMI FPE 2019-05-30 1045.00

-0.97%

1439.75 627.10
CMM Infraprojec 2019-05-30

%

CNI Research 2019-05-30 2.73

5%

3.38 1.62
Coal India 2019-05-30 258.35

0.58%

299.60 212.00
Coastal Corp 2019-05-21 267.10

0.7%

443.15 56.45
Coastal Roadway 2019-05-28 26.25

0%

25.75 17.00
Cochin Malabar 2019-04-25 61.70

0%

61.70 45.00
Cochin Minerals 2019-05-27 174.75

1.3%

243.60 135.00
Cochin Shipyard 2019-05-21 375.05

-0.71%

462.00 333.00
Coffee Day 2019-05-24 215.65

-0.39%

325.00 210.30
Colinz Labs 2019-05-30 8.40

0%

10.39 6.00
Colorchips New 2019-05-30 41.60

0%

149.00 37.35
Combat Drugs 2019-05-29 22.00

3.04%

31.20 18.95
Comfort 2019-05-20 5.55

0%

17.50 5.32
Comfort Comm 2019-05-18 2.86

0%

7.28 2.60
Comfort Fincap 2019-05-20 8.44

-3.76%

20.20 7.18
Commercial Eng 2019-05-22 17.15

-0.58%

30.05 11.07
Commercial Syn 2019-05-20 52.05

3.27%

67.05 30.15
Commex Tech 2019-05-30 0.33

0%

0.57 0.32
Competent Auto 2019-05-30 128.00

-1.77%

288.70 127.00
Compuage Info 2019-05-16 12.46

-4.01%

41.00 12.30
Compucom Soft 2019-05-18 9.43

0.86%

12.99 7.86
Computer Point 2019-05-23 1.06

0%

1.75 0.75
Conart Engineer 2019-05-22 28.30

-4.71%

39.50 21.00
Concord Drugs 2019-05-30 20.80

-4.81%

33.65 15.80
Concrete Credit 2019-05-30 7.48

0%

9.45 6.54
Confidence Fin 2019-05-13 0.66

1.54%

2.49 0.49
Confidence Futu 2019-05-18 47.45

0%

45.20 12.50
ConfidencePetro 2019-05-20 35.00

-3.98%

57.00 28.50
Consecutive Inv 2019-05-21 49.99

0%

49.99 10.00
Consol Finvest 2019-05-30 34.85

-9.01%

Container Corp 2019-04-30 553.95

0.14%

563.20 433.16
Containerway 2019-05-30 12.50

0%

86.85 9.35
Contech Soft 2019-05-29 1.20

0%

1.65 1.14
Contil India 2019-05-30 4.91

0%

11.23 4.91
Continent Chem 2019-05-29 10.95

0%

10.95 8.21
Continent Petro 2019-05-30 27.10

4.23%

70.95 24.70
Continental Sec 2019-05-30 7.63

4.95%

7.63 6.50
Continental See 2019-05-30

%

ContinentContro 2019-05-30 4.41

0%

5.17 1.90
Control Print 2019-05-16 236.20

-2.34%

429.20 229.00
Coral India Fin 2019-05-28 14.30

-0.35%

26.95 13.10
Coral Labs 2019-05-28 209.55

6.94%

565.95 190.00
Coral Newsprint 2019-05-29 11.29

-4.97%

11.29 3.44
Cords Cable Ind 2019-05-29 56.70

-0.96%

88.40 52.30
Coromandel Agro 2019-05-23 2.58

0%

2.58 2.58
Coromandel Engg 2019-05-15 22.50

-6.05%

46.00 17.70
Coromandel Int 2019-04-23 416.45

2.56%

519.90 340.00
Corp Courier 2019-05-30 15.20

3.4%

29.00 8.80
Corporate Merch 2019-05-30 16.80

0%

16.80 16.80
Corporation Bk 2019-05-17 22.70

-0.87%

32.15 21.00
Cosco India 2019-05-30 119.20

-3.48%

274.90 104.70
Cosmo Ferrites 2019-05-13 13.00

0%

31.85 12.55
Cosmo Films 2019-05-15 217.40

-0.87%

285.80 161.00
COSYN 2019-05-13 31.65

4.28%

83.35 29.50
Country Club 2019-05-30 5.53

-4.66%

10.74 5.30
Country Condos 2019-05-30 2.49

-4.96%

5.35 1.86
Coventry Coil 2019-05-29 1.35

0%

3.55 1.35
Cox & Kings 2019-05-30 49.95

3.2%

236.00 43.75
Crane Infra 2019-05-30 12.81

0%

13.60 6.40
Cranes Software 2019-05-30 1.27

0.79%

3.02 1.15
Cranex 2019-05-30 12.30

0%

18.05 10.95
Cravatex 2019-05-24 331.80

5%

411.25 260.00
Crazy Infotech 2019-05-30 0.19

0%

0.21 0.19
Creative Cast. 2019-05-23 343.05

-4.44%

424.00 236.20
Creative Eye 2019-05-30 1.47

5%

3.52 1.40
Creative Merch 2019-05-30 35.50

0%

218.50 35.50
CreditAccess Gr 2019-05-08 521.45

-0.54%

591.00 245.75
Crescent Leasin 2019-05-30 3.08

0%

21.90 2.68
Cressanda Sol 2019-05-30 0.20

0%

2.42 0.19
Crest Ventures 2019-05-14 107.30

0.19%

219.45 104.70
Crestchem 2019-05-18 14.00

0%

15.60 11.50
Crimson Metal 2019-05-30 7.80

0%

7.80 7.11
CRISIL 2019-04-17 1419.95

2.66%

1889.90 1259.00
Crown Tours 2019-05-29 21.05

-7.06%

24.00 12.16
CRP Risk Manage 2019-05-30 30.00

-5.36%

52.25 21.75
CSL Fin 2019-05-16 290.55

-0.12%

609.95 267.00
Cubex Tubings 2019-05-30 11.45

4.76%

23.50 10.40
Cubical Fin Ser 2019-05-28 1.10

0%

1.26 1.00
Cummins 2019-05-22 757.70

0.25%

885.00 611.75
Cupid 2019-05-29 118.40

0.77%

211.67 106.05
Cupid Trades 2019-05-25 16.30

0%

167.00 15.00
Cura Tech 2019-05-30 1.98

0%

4.50 1.52
CVL 2019-05-17 431.10

0.75%

657.00 0.00
Cybele Ind 2019-05-29 6.12

-1.92%

27.05 6.12
Cyber Media 2019-05-24 3.48

0%

9.49 3.48
Cybermate Info 2019-05-27 2.07

6.7%

2.86 1.45
Cyberscape Mult 2019-05-25 2.90

0%

3.05 2.70
Cybertech 2019-05-09 43.30

3.59%

53.50 32.80
Cyient 2019-04-25 549.80

-1.05%

821.00 520.30
D & H India 2019-05-29 19.75

-0.25%

28.00 11.30
D P Wires 2019-05-18

%

D-Link India 2019-05-25 84.95

-2.47%

97.15 62.15
D. P. Abhushan 2019-05-30

%

Dabur India 2019-05-02 394.55

0.59%

490.70 357.10
Dai-Ichi Karkar 2019-05-09 240.80

-0.91%

384.90 158.00
Daikaffil Chem 2019-05-23 34.75

8.59%

81.80 21.05
Dalal Street 2019-05-24 252.45

-2%

711.00 124.50
Dalmia Bharat 2019-05-09 1058.50

-0.46%

1237.95 903.00
Dalmia Industri 2019-05-30 10.10

1%

11.72 9.55
Dalmia Sugar 2019-05-20 103.05

-1.25%

136.00 46.00
Damodar Ind 2019-05-25 33.90

-2.59%

58.93 31.10
Danlaw Tech 2019-05-20 84.75

6%

208.50 74.20
Darjeeling Rope 2019-05-06 96.05

0%

112.40 32.80
Darshan Orna 2019-05-30 39.75

-0.25%

111.60 25.00
Datamatics Glob 2019-05-09 94.80

0.9%

154.40 82.00
Datasoft Appl 2019-05-27 1.23

0%

1.23 1.03
Datiware Mariti 2019-05-17 20.00

0%

20.00 2.00
Daulat Sec 2019-05-30 5.00

0%

10.36 4.94
DB (Int) Stock 2019-05-29 10.80

0%

10.96 7.47
DB Corp 2019-05-16 194.80

0.98%

287.00 152.85
DB Realty 2019-05-30 13.27

0.38%

43.10 11.89
DCB Bank 2019-04-18 240.25

4.68%

244.60 139.50
DCM 2019-05-29 32.40

-1.22%

101.70 27.60
DCM Financial 2019-05-28 0.92

0%

3.04 0.82
DCM Shriram 2019-05-01 524.30

1.68%

637.00 273.35
DCM Shriram Ind 2019-05-27 179.35

0.2%

239.00 125.05
DCW 2019-05-28 15.35

-2.23%

29.15 13.15
De Nora India 2019-05-09 236.00

0%

362.60 220.20
Debock Sales 2019-05-29

%

Deccan Bearings 2019-05-30 6.84

0%

31.05 6.84
Deccan Cements 2019-05-28 391.00

1.13%

514.00 326.20
Deccan Gold 2019-05-21 21.75

2.11%

46.00 20.10
Deccan Health C 2019-05-30 92.00

0.82%

141.80 76.35
Deccan Poly 2019-05-30 2.75

0%

3.01 2.73
Decillion Fin 2019-05-29 11.55

0%

11.55 10.80
Decorous Invest 2019-05-17 14.96

0%

14.96 14.96
Deep Diamond 2019-05-28 10.10

0%

14.40 9.50
Deep Industries 2019-05-28 149.35

2.33%

176.00 79.10
Deep Polymers L 2019-05-30 61.20

-0.49%

61.50 35.25
Deepak Fert 2019-05-30 124.60

-1.15%

290.05 104.80
Deepak Nitrite 2019-05-03 282.55

0.36%

337.55 204.60
Deepak Spinners 2019-05-16 88.20

-1.01%

104.00 68.10
Deepti Alloy 2019-05-30 21.25

4.68%

31.00 20.00
Delta Corp 2019-04-08 173.65

-0.77%

282.10 155.50
Delta Ind. Reso 2019-05-24 3.93

0%

9.26 3.93
Delta Leasing 2019-05-30 2.57

0%

4.88 2.50
Delta Magnets 2019-05-22 46.55

-4.9%

135.75 46.55
Delton Cables 2019-05-30 17.85

3.18%

26.00 12.01
Deltron 2019-04-26 10.07

-5%

45.55 10.07
Den Networks 2019-04-16 54.50

1.11%

89.50 45.10
Denis Chem Lab 2019-05-25 51.00

0.79%

92.45 48.55
Desh Rakshak 2019-05-29 4.09

0%

6.77 4.09
Dev Information 2019-05-30

%

Devhari Exports 2019-05-30 4.43

1.61%

9.22 3.23
Devine Impex 2019-05-29 5.47

0%

5.77 3.41
Devinsu Trad 2019-05-29 8.60

0%

Devki Leasing 2019-05-29 1.14

0%

1.24 1.04
DFM Foods 2019-05-02 244.15

1.77%

299.00 176.55
Dhabriya Poly 2019-05-30 57.05

0.97%

120.00 47.20
Dhampur Sugar 2019-05-20 183.15

-2.5%

252.20 72.00
Dhampure Specia 2019-05-30 12.87

-4.95%

21.30 8.56
Dhan Jeevan 2019-05-30 10.50

-3.67%

29.00 10.50
Dhanalaxmi Cote 2019-05-29 20.40

-4.9%

26.15 17.10
Dhanlaxmi Bank 2019-05-08 16.15

0.62%

21.25 10.80
Dhanlaxmi Fabri 2019-05-27 21.05

-4.97%

37.50 21.05
Dhanlaxmi Roto 2019-05-30 27.95

0%

45.15 25.50
Dhanuka Agritec 2019-05-21 382.00

-1.04%

617.00 355.00
Dhanuka Realty 2019-05-29

%

Dhanvarsha Finv 2019-05-22 56.50

0%

94.35 29.80
Dharamsi Morarj 2019-05-28 141.45

-2.45%

209.90 101.60
Dharani Finance 2019-05-27 2.29

0%

5.63 2.29
Dharani Sugars 2019-05-28 8.90

1.14%

18.80 8.21
Dhenu Buildcon 2019-05-28 2.00

0%

2.87 1.99
Dhoot Ind Fin 2019-05-27 27.50

0%

59.00 23.90
DHP 2019-05-30 579.85

-1.07%

620.00 436.15
Dhruv Consultan 2019-05-27 32.50

0%

53.00 28.50
Dhruv Estates 2019-04-15 27.95

0%

31.15 26.75
Dhruv Wellness 2019-06-13 86.30

0%

88.10 19.80
Dhruva Capital 2019-05-30 6.75

0%

7.32 6.75
Dhunseri Invest 2019-05-28 223.30

0.11%

410.80 222.00
Dhunseri Tea 2019-05-24 185.00

-1.6%

315.00 181.00
Dhunseri Ventur 2019-05-27 85.75

0.06%

128.40 77.00
Diamant Infra 2019-05-30 0.45

0%

1.05 0.41
Diamines Chem 2019-05-17 116.60

-0.93%

215.95 77.80
Diana Tea 2019-05-28 10.68

0.38%

22.95 10.00
DIC India 2019-04-26 329.80

1.68%

480.00 308.00
Diggi Multitrad 2019-05-30 9.08

0%

13.80 5.52
Diksat Transwor 2019-05-30 112.20

0%

119.00 98.25
Diksha Greens 2019-05-30 19.45

0%

83.00 19.45
DIL 2019-05-24 863.15

0.37%

1125.00 616.00
Diligent Ind 2019-05-30 6.60

0%

16.55 6.60
Diligent Media 2019-05-29 0.57

-3.39%

8.29 0.57
Dilip Buildcon 2019-05-10 399.25

0.13%

915.75 311.55
Disa India 2019-05-23 5411.65

-0.94%

6500.00 5026.20
Dish TV 2019-05-24 26.45

-1.86%

74.30 19.25
Dishman Carboge 2019-05-15 217.30

-1.92%

314.65 180.35
Divinus Fabrics 2019-05-29 23.95

0.21%

144.00 15.55
Divis Labs 2019-05-25 1601.65

1.61%

1768.80 994.95
Divya Jyoti Ind 2019-05-29 4.76

0%

6.76 4.29
Divyashakti 2019-05-14 79.00

-0.38%

117.75 62.70
Dixon Technolog 2019-05-24 2232.00

-0.45%

3075.25 1900.15
DJS Stock 2019-05-30 0.97

0%

1.36 0.56
DLF 2019-05-21 176.25

0.4%

223.40 141.20
Dolat Investmen 2019-05-30 42.05

4.99%

92.25 21.85
Dolfin Rubbers 2019-05-29 39.15

-4.28%

85.10 26.00
Dollar Ind 2019-05-27 240.85

0.23%

380.00 225.15
Dolphin Medical 2019-05-23 1.14

0%

1.55 0.57
Donear Ind 2019-05-30 32.00

0.47%

48.90 30.00
DPSC 2019-05-23 9.35

-2.09%

27.20 8.80
DQ Entertain 2019-06-07 3.67

4.86%

10.49 3.49
Dr Agarwals Eye 2019-05-13 279.90

-0.04%

620.00 244.15
Dr Lal PathLab 2019-05-17 1160.20

-1.18%

1180.05 817.00
Dr Lalchandani 2019-05-30 15.25

0%

31.50 15.25
Dr Reddys Labs 2019-05-17 2534.35

0.9%

2965.20 2017.20
DRA Consultants 2019-05-30 12.50

0%

23.00 10.55
Dredging Corp 2019-05-30 406.85

4.47%

547.90 286.60
DRS Dilip Roadl 2019-05-29

%

DS Sancheti Sec 2019-05-30 2.09

19.43%

DSJ Comm 2019-05-30 0.36

0%

0.90 0.31
Ducon Infratech 2019-05-30 8.45

-1.74%

26.50 7.35
Dugar Housing 2019-05-27 4.20

0%

4.20 4.00
Duke Offshore 2019-05-30 19.00

-0.52%

35.00 14.53
Duncan Eng 2019-05-06 95.35

-4.65%

111.85 68.40
Duro Pack 2019-05-30 14.37

0%

21.95 10.14
Duroply Industr 2019-05-30 73.00

3.77%

128.50 63.00
Dutron Polymers 2019-05-08 139.80

0%

211.00 100.70
Dwarikesh Sugar 2019-05-23 25.05

-2.15%

34.35 14.05
Dwekam Industri 2019-05-30 6.60

2.33%

6.95 1.39
Dwitiya Trading 2019-05-30 7.59

-4.89%

66.90 7.59
Dynacons Sys 2019-05-27 29.50

0%

44.85 25.80
Dynamatic Tech 2019-05-29 1372.25

-0.2%

1872.00 1211.00
Dynamic Archist 2019-05-27 12.50

0%

12.50 10.00
Dynamic Cables 2019-05-29 35.05

-0.57%

45.00 22.05
Dynamic Ind 2019-05-30 69.00

-1.64%

142.00 66.60
Dynamic Micro 2019-05-30 9.75

0%

9.75 5.25
Dynamic Portfol 2019-05-30 2.39

0%

2.39 1.70
Dynavision 2019-05-29 43.25

-3.89%

72.50 42.45
Dynemic Product 2019-05-25 119.00

-2.62%

177.45 96.05
E-Land Apparel 2019-05-24 6.43

-4.88%

10.04 3.76
East Buildtech 2019-05-30 10.77

0%

10.77 7.32
East Coast Stee 2019-05-30 81.20

0%

85.45 39.90
East India Sec 2019-05-28 1025.00

0.59%

1025.00 940.00
East West 2019-05-30 113.00

2.49%

186.70 100.00
Eastern Silk 2019-05-30 1.37

0%

4.39 1.26
Eastern Treads 2019-05-27 44.50

-1%

88.00 35.00
eClerx Services 2019-05-23 769.50

-2.09%

1342.00 752.05
Eco Friendly 2019-05-30 11.27

0%

16.65 11.27
Eco Recycling 2019-05-30 36.95

3.21%

57.05 29.25
Econo Trade 2019-06-08 9.44

4.31%

15.25 5.88
Ecoplast 2019-05-27 101.20

0%

135.00 90.00
ECS Biztech 2019-05-25 2.80

-3.45%

6.55 2.43
Edelweiss 2019-05-14 167.50

-2.13%

329.70 116.15
Eduexel Info 2019-05-28 1.76

0%

2.20 1.76
Edynamics Sol 2019-05-27 0.36

0%

2.28 0.32
Eicher Motors 2019-05-10 19120.45

0.05%

29799.95 18222.00
EID Parry 2019-05-08 167.05

1%

248.00 163.00
EIH 2019-05-30 173.40

1.34%

214.95 137.60
EIH Assoc Hotel 2019-05-28 358.90

1.41%

505.00 290.00
Eimco Elecon 2019-05-07 385.65

4.23%

449.95 308.00
Ejecta Marketin 2019-05-28 0.98

0%

15.05 0.98
Ekam Leasing 2019-05-30 8.45

0%

8.45 4.50
Elango Ind 2019-05-30 3.14

0%

4.00 2.87
Elantas Beck 2019-05-07 2029.10

-1.05%

2455.00 1725.25
Elcid Investmen 2019-05-22 6.80

0%

6.80 5.89
Eldeco Housing 2019-05-29 1837.45

2.14%

2044.95 925.00
Elecon Eng 2019-05-07 44.75

-0.67%

74.80 43.25
Electrosteel 2019-05-15 16.55

-0.6%

23.80 16.00
Electrosteel 2019-05-14 16.55

-0.6%

23.80 16.00
Electrotherm 2019-05-28 262.60

-0.13%

380.15 130.35
Elegant Flori 2019-05-17 8.00

0%

11.50 7.67
Elgi Equipments 2019-05-27 259.05

-0.46%

315.00 218.50
Elixir Cap 2019-05-28 33.90

0.44%

43.85 28.20
Elnet Tech 2019-05-27 96.25

0%

133.75 85.00
Elpro Int 2019-05-30 45.00

-0.11%

64.20 42.20
EMA India 2019-05-07 12.85

0%

29.55 13.18
Emami 2019-05-27 290.80

8.79%

598.95 246.00
Emami Paper 2019-05-08 99.00

9.76%

288.00 90.00
Emami Realty 2019-05-30 56.15

9.99%

207.00 45.00
Emco 2019-05-30 1.84

4.55%

14.33 1.44
Emerald Leasing 2019-05-29 11.12

-4.96%

42.75 8.40
Emkay Global 2019-05-28 73.75

2.15%

150.80 65.10
Emmbi Ind 2019-05-24 143.00

0.6%

165.60 98.05
Emmessar Biotec 2019-05-22 16.85

0%

41.75 13.70
Emmsons Intl 2019-05-30 4.98

0%

5.09 3.80
Empire Ind 2019-05-24 726.90

-2.43%

1949.75 688.30
Empower India 2019-05-30 0.19

0%

0.49 0.19
Enbee Trade 2019-05-28 90.00

0%

94.00 87.00
Encash Ent 2019-05-29 25.85

0%

40.55 25.85
Encore Software 2019-05-31 7.10

0%

7.99 3.66
Endurance Techn 2019-05-14 1132.65

-0.12%

1579.00 1065.00
Energy Dev 2019-05-30 5.87

-0.68%

17.00 5.50
EngineersInd 2019-05-17 118.25

1.37%

139.45 100.45
Enkei Wheels 2019-05-28 377.90

-0.81%

455.00 325.00
Ent Network Ind 2019-05-30 439.35

-0.15%

751.80 400.00
Entegra 2019-05-30 1.90

0%

2.22 1.65
Enterprise Intl 2019-05-29 7.04

0%

11.41 6.21
Envair Electro 2019-06-07 35.20

0%

85.00 31.85
Eon Electric 2019-05-29 23.40

-1.68%

70.85 21.95
EPIC Energy 2019-05-30 8.75

0%

9.19 8.31
Epsom Prop 2019-05-30 6.80

0%

6.84 4.29
Equitas Holding 2019-05-10 119.95

-3.85%

163.20 78.00
Eris Life 2019-05-21 510.70

-0.31%

798.80 475.00
Eros Intl 2019-05-23 21.10

-4.95%

136.75 21.10
ERP Soft System 2019-05-30 74.60

0%

78.50 72.95
Esaar (India) 2019-05-29 1.99

-1.97%

2.58 0.51
Esab India 2019-05-09 1169.30

1.21%

1340.00 600.05
Escorp Asset Ma 2019-05-28 16.25

0%

18.00 15.05
Escorts 2019-05-07 544.35

-1.3%

943.60 519.00
Escorts Finance 2019-05-04 3.08

3.7%

5.19 2.69
Esha Media 2019-05-29 6.23

0%

7.90 4.37
Eskay Knit 2019-05-29 0.19

0%

0.31 0.19
ESS DEE 2019-05-30 5.06

-4.89%

31.65 5.06
Essar Sec 2019-05-28 1.33

-3.62%

4.04 1.27
Essar Shipping 2019-05-30 7.80

0%

18.10 7.25
Essel Propack 2019-05-07 129.30

0.12%

138.00 85.00
Esteem Bio 2019-05-30 8.14

0%

16.10 8.14
Ester Ind 2019-05-13 30.75

0%

64.00 26.75
ETT 2019-05-30 22.60

0%

47.40 20.65
Eureka Ind 2019-05-29 2.34

0%

3.00 2.23
Euro India Fres 2019-05-25

%

Euro Leder 2019-05-25 19.00

0%

29.45 15.25
EuroMult 2019-05-30 0.94

3.3%

3.20 0.91
Eurotex 2019-05-25 14.50

0%

28.50 13.26
Eveready Ind 2019-05-27 75.30

4.95%

270.05 66.65
Everest Ind 2019-05-01 400.50

0.24%

597.50 380.45
Everest Kanto 2019-05-30 24.40

-2.79%

38.60 23.20
Everest Market 2019-04-23 3.40

0%

5.61 2.35
Everest Organic 2019-05-21 157.05

3.73%

239.40 57.15
Evergreen Tex 2019-05-28 11.85

0%

11.88 11.29
Everlon Synth 2019-05-25 14.24

0.07%

22.45 9.60
Excel 2019-05-24 940.15

-1.35%

1906.95 924.20
Excel Crop Care 2019-05-29 2981.75

-0.71%

4800.00 2940.00
Excel Glasses 2019-05-30 0.92

0%

1.91 0.77
Excel Realty 2019-05-29 1.26

5%

8.39 0.89
Exdon Trading 2019-05-30 270.40

0%

381.45 14.35
Exide Ind 2019-04-30 203.85

2.13%

304.65 194.65
Expleo Solution 2019-05-06 409.60

-0.55%

546.00 379.00
ExplicitFinance 2019-05-30 2.15

0%

2.61 2.15
Expo Gas Cont 2019-05-29 3.95

4.5%

7.25 3.51
F Mec Intl. 2019-05-22 3.05

0%

10.00 3.05
Facor Alloys 2019-05-13 1.43

-2.05%

2.77 1.25
Facor Alloys 2019-05-17 1.43

-2.05%

2.77 1.25
Fairchem Spec 2019-05-09 525.00

0.23%

573.55 320.00
Fairdeal Fila 2019-05-25 95.00

0%

157.95 72.00
Faze Three Exp 2019-05-29 39.90

0%

69.00 35.20
FCS Software 2019-05-30 0.21

5%

0.26 0.19
FDC 2019-05-24 176.65

0.86%

269.40 148.20
Fedders Elec 2019-06-20 4.60

0%

56.50 4.37
Federal Bank 2019-05-04 103.95

1.07%

109.60 67.05
Federal-Mogul 2019-05-28 526.95

0.42%

600.00 391.00
Fenoplast 2019-05-24 28.70

-4.97%

78.80 28.70
Ferro Alloys 2019-05-24 3.01

-5.94%

7.50 2.91
Fert and Chem 2019-05-29 38.05

1.74%

50.70 30.00
Fervent Synergi 2019-05-16 26.70

4.5%

32.00 20.10
FGP 2019-05-15 3.02

0%

3.02 0.67
Fiberweb India 2019-05-30 17.85

-2.19%

90.85 13.40
Ficom Industrie 2019-04-25 11.40

-5%

32.20 11.40
FIEM Ind 2019-05-14 438.80

0.87%

827.40 407.60
Filatex Fashion 2019-05-30 2.05

0%

4.35 1.82
Filatex India 2019-04-30 38.00

-1.43%

66.45 35.65
Filtra Consult 2019-05-22 10.90

-19.26%

22.33 10.80
Fine Organics 2019-05-27 1360.50

1.69%

1648.00 735.20
Fine-line Circ 2019-05-25 11.97

0%

22.75 11.97
Fineotex Chem 2019-05-14 34.50

-1.57%

62.85 29.60
Finkurve Fin 2019-05-29 34.20

4.91%

63.90 27.75
Finolex Cables 2019-05-29 451.30

2.42%

628.50 356.00
Finolex Ind 2019-05-25 509.40

1.67%

712.90 440.00
First Custodian 2019-05-30 34.70

0%

38.20 27.50
First Financial 2019-05-29 21.40

0%

24.50 7.10
Firstobject Tec 2019-05-30 9.80

0%

17.45 8.03
Firstsource Sol 2019-05-06 49.55

-0.5%

77.30 39.25
Fischer Inorg 2019-05-28 80.75

0%

101.90 13.70
Five X Tradecom 2019-05-30 0.57

3.64%

0.78 0.35
Flag Finin 2019-05-29 8.39

0%

9.36 6.87
Flex Foods 2019-05-25 59.45

-0.92%

98.00 45.00
Flexituff Ventu 2019-05-24 35.50

0%

66.85 27.40
Flora Corporati 2019-05-30 11.00

0%

22.99 9.93
Flora Textiles 2019-05-30 6.65

0%

7.45 6.65
Florence Invest 2019-05-23 1275.60

0%

1954.95 1055.00
Fluidomat 2019-05-30 100.75

2.08%

168.70 95.00
Focus Ind 2019-05-30 1.27

0%

2.38 1.27
Focus Suits Sol 2019-05-30 3.88

0%

25.30 2.62
Fomento Resorts 2019-05-30 100.80

0%

136.95 75.05
Foods and Inns 2019-05-30 49.60

-0.5%

89.23 40.47
Forbes Gokak 2019-05-30 1767.50

0.02%

2950.00 1715.00
Force Motors 2019-05-27 1383.50

-0.04%

2734.90 1300.00
Fortis Health 2019-05-24 129.00

-0.19%

153.70 121.35
Fortis Malar 2019-05-06 52.00

-0.95%

64.00 48.00
Fortune Intl 2019-05-30 10.40

0%

22.50 10.40
Foseco India 2019-04-26 1263.20

-0.98%

1815.00 1252.00
Foundry Fuel 2019-05-28 3.55

0%

4.16 3.55
Fourth Dimensio 2019-05-30

%

Fourth Gen Info 2019-05-30 3.22

0%

3.22 1.90
Franklin Ind 2019-05-27 14.60

0%

25.32 10.74
Franklin Leasin 2019-05-29 15.95

0%

33.95 16.00
Fraser and Comp 2019-05-20 7.21

2.56%

11.00 6.08
Fredun Pharmace 2019-06-10 413.10

-0.47%

500.00 250.00
Freshtrop Fruit 2019-05-28 112.50

0.67%

197.80 91.95
Frontier Cap 2019-05-23 3.72

0%

3.72 3.72
Frontier Info 2019-05-27 2.99

0%

3.50 2.82
Frontier Spring 2019-05-27 212.95

0.69%

275.00 120.00
Frontline Finan 2019-05-30 0.00

0%

Frontline Sec 2019-05-24 34.75

-4.66%

45.60 27.00
Frontline Sol 2019-05-23 4.23

0%

7.99 3.94
Frontline Trans 2019-05-30 12.55

4.58%

12.61 12.00
Fruition Vent 2019-05-29 9.85

0%

15.04 7.95
Funny Software 2019-05-29 0.60

0%

2.06 0.34
Future Consumer 2019-05-22 39.15

-0.76%

56.70 35.25
Future Ent 2019-05-27 33.90

0%

51.00 29.00
Future Life 2019-05-01 453.50

-2.71%

502.00 358.50
Future Market 2019-05-21 36.50

-2.01%

116.10 31.40
Future Retail 2019-05-25 476.45

1.82%

593.45 399.70
Future Supply 2019-05-13 585.00

1.37%

700.00 553.00
Futuristic Sec 2019-05-30 10.90

0%

11.55 10.90
Futuristic Sol 2019-05-25 40.70

-0.12%

42.50 31.00
G G Engineering 2019-05-16 55.15

0.18%

85.50 40.00
G-Tech Info 2019-05-30 0.84

0%

2.11 0.84
G.D. Trading 2019-05-30 0.00

0%

Gabriel India 2019-05-16 107.50

-0.23%

159.05 106.00
Gaekwar Mills 2019-05-14 15.88

0%

15.88 5.00
Gagan Gases 2019-05-28 10.00

0%

11.00 9.24
Gagan Polycot 2019-05-30 2.49

-4.96%

4.70 1.59
GAIL 2019-05-27 309.65

0.95%

398.80 296.00
Gajanan Sec 2019-05-30 10.26

0%

24.95 10.26
Gajra Bevel Gea 2019-05-30 0.51

0%

2.38 0.43
Gala Global Prd 2019-05-09 71.10

1.79%

75.00 32.10
Galada Finance 2019-05-27 11.00

0%

22.95 10.49
Galada Telecom 2019-05-28 2.28

-5%

3.36 2.28
Galaxy Agrico 2019-05-21 9.97

0%

35.25 10.49
Galaxy Bearings 2019-05-20 171.80

0.47%

221.60 70.55
Galaxy Cloud 2019-05-24 31.60

-0.32%

47.00 21.00
Galaxy Commerci 2019-05-30 10.00

0%

10.00 10.00
Galaxy Surfacta 2019-05-28 1204.15

1.16%

1405.00 885.00
Gallantt Ispat 2019-04-29 36.85

-3.03%

50.65 24.01
Gallantt Metal 2019-04-29 37.75

-8.93%

66.00 37.55
Gallops Ent 2019-05-13 6.53

-4.95%

Gammon India 2019-04-30 1.41

0%

10.48 1.40
Gammon Infra 2019-05-29 0.41

-4.65%

1.79 0.41
Gandhi Spl Tube 2019-05-28 393.00

0%

424.85 328.00
Ganesh Benzo 2019-05-30 39.35

-0.88%

78.00 36.00
Ganesh Films In 2019-05-30 52.50

0%

86.00 47.00
Ganesh Forgings 2019-05-22 0.45

0%

0.98 0.45
Ganesh Holdings 2019-05-30 0.00

0%

Ganesh Housing 2019-05-30 47.00

-1.57%

110.90 43.10
Ganesha Ecosph 2019-05-30 297.00

1.59%

378.00 232.60
Ganga Forging 2019-05-29

%

Ganga Papers 2019-05-30 88.50

4.73%

99.00 65.30
Ganga Pharma 2019-05-13 6.00

0%

6.73 5.49
Ganges Securiti 2019-05-13 46.10

0%

66.90 40.20
Gangotri Textil 2019-04-12 1.10

0%

5.83 1.00
Ganon Products 2019-05-29 12.12

0%

14.49 3.30
Garbi Finvest 2019-05-30 21.60

0%

21.60 21.60
Garden Reach Sh 2019-05-29 117.95

-0.13%

137.00 77.00
Garden Silk 2019-05-30 13.90

1.09%

32.65 13.00
Garg Furnace 2019-05-30 12.55

0%

14.00 11.40
Garnet Construc 2019-05-30 7.74

1.57%

21.90 6.70
Garnet Intl 2019-05-29 26.00

-4.76%

119.00 23.15
Garuda Clays 2019-05-27 15.75

0%

34.30 14.11
Garv Industries 2019-05-21 13.12

4.96%

13.12 5.50
Garware Marine 2019-05-23 2.70

0%

4.10 2.70
Garware Poly 2019-05-29 230.70

-1.7%

290.00 138.15
Garware Synth 2019-05-30 3.75

0%

11.35 2.88
Garware Technic 2019-05-30 1200.75

0.58%

1358.60 966.70
Gateway Distri 2019-05-14 129.30

-1%

191.00 96.50
Gati 2019-05-28 65.50

-1.5%

119.20 52.00
Gaurav Mercant 2019-05-25 95.65

4.99%

95.65 20.10
Gautam Exim 2019-05-25 50.70

0%

54.10 42.10
Gayatri Bio 2019-05-30 1.57

0%

5.50 1.55
Gayatri Highway 2019-05-27 0.74

-1.33%

Gayatri Project 2019-05-30 155.50

-2.02%

211.00 144.95
Gayatri Sugars 2019-05-09 2.10

0%

7.16 1.81
Gayatri Tissue 2019-05-30 83.55

0%

83.55 50.00
Gccl Constr 2019-06-04 3.00

-18.92%

GCCL Infrastruc 2019-05-30 0.00

0%

GCM Capital 2019-05-30 1.06

0.95%

3.43 1.05
GCM Commodity 2019-05-29 5.48

0%

6.78 2.19
GCM Securities 2019-05-29 9.38

0%

11.72 9.38
GDL Leasing 2019-05-29 7.57

4.99%

GE Power India 2019-05-27 849.20

2.18%

933.00 666.00
GE Shipping 2019-05-06 265.10

-0.3%

353.00 240.05
GE T&D India 2019-05-22 231.80

-0.11%

331.35 219.00
GEE 2019-05-29 26.50

6.43%

38.70 22.95
GeeCee Ventures 2019-05-22 108.15

-0.6%

150.00 100.00
Geefcee Fin 2019-04-30 11.25

0%

12.35 11.00
Geekay Wires 2019-05-29

%

Geetanjali Cred 2019-05-25 1.88

1.08%

1.95 0.75
Gem Spinners 2019-06-15 2.50

0%

2.60 2.50
Gemstone Inv 2019-05-28 0.76

0%

0.97 0.70
Genera Agri 2019-05-30 6.19

0%

6.40 4.50
General Insuran 2019-05-23 207.45

0.95%

384.55 204.30
Generic Eng 2019-05-15 115.75

-0.69%

187.50 110.00
Generic Pharmas 2019-05-29 10.50

5%

18.00 3.52
Genesys Int 2019-05-22 78.45

-5.37%

226.00 75.15
Gennex Labs 2019-05-30 3.64

1.39%

5.60 2.35
Genomic Valley 2019-05-30 10.00

0%

10.00 10.00
Genus Paper 2019-05-29 5.89

-2.16%

12.94 5.70
Genus Power 2019-05-11 23.35

1.52%

46.60 22.30
Genus Prime Inf 2019-05-30 3.18

0%

5.37 2.78
Geojit Fin 2019-05-30 34.20

0.44%

85.70 32.00
GG Dandekar 2019-05-16 52.05

1.46%

90.00 49.35
Ghushine Fintrr 2019-05-22 7.05

0%

16.70 6.20
GI Engineering 2019-05-22 2.09

0%

3.82 2.09
GIC Housing Fin 2019-05-24 241.60

-0.08%

378.00 212.70
Gilada Finance 2019-05-24 14.00

0%

30.45 14.00
Gillanders Arbu 2019-05-28 40.00

-2.44%

69.55 40.00
Gillette India 2019-05-08 7384.90

-0.03%

7906.00 6200.00
Gini Silk Mills 2019-05-30 47.00

0%

112.55 43.20
Ginni Filaments 2019-05-21 9.83

-3.53%

24.75 8.73
Girdhari Sugar 2019-05-28 10.28

0%

11.38 9.00
Giriraj Civil D 2019-05-30

%

Gita Renewable 2019-05-28 5.14

0%

5.75 4.90
GK Consultants 2019-05-23 7.02

0%

7.88 6.63
GKB Ophthalmics 2019-05-30 95.00

0%

176.00 80.35
GKW 2019-05-08 6.15

0.33%

GL 2019-05-14 879.00

-0.11%

1415.00 0.00
Glance Fin 2019-05-17 46.55

-5%

54.00 27.55
GlaxoSmith Con 2019-05-10 7473.45

-0.74%

7934.85 5985.00
GlaxoSmithKline 2019-05-20 1227.25

-0.08%

1812.00 1225.00
Gleam Fabmat 2019-05-30 5.46

0%

10.00 5.00
Glittke Granite 2019-05-30 1.61

0%

2.37 1.51
Global Cap Mkts 2019-05-22 1.80

0%

3.71 1.46
Global Educatio 2019-05-29

%

Global Infra 2019-05-30 1.95

0%

34.85 1.95
Global Land 2019-05-29 1.70

0%

1.70 1.70
Global Offshore 2019-05-30 8.67

-1.25%

23.80 8.15
Global Vectra 2019-05-28 63.50

4.1%

127.00 47.00
Globalspace Tec 2019-05-27 60.00

0%

73.20 56.00
Globe Commercia 2019-05-30 7.00

0%

41.50 6.70
Globe Textiles 2019-05-30

%

Globus Constr 2019-05-29 7.99

4.99%

10.50 5.90
Globus Corp 2019-05-28 0.20

5.26%

0.20 0.14
Globus Spirits 2019-05-07 131.65

1.19%

215.00 107.75
GM Breweries 2019-04-04 490.65

1.78%

935.00 475.00
GMM Pfaudler 2019-05-30 1312.05

-1.01%

1483.00 765.05
GMR Infra 2019-05-29 15.10

-1.95%

21.50 13.45
GNA Axles 2019-05-11 269.10

1.53%

488.00 256.75
GNFC 2019-05-29 236.70

-1.42%

465.20 232.75
Goa Carbon 2019-04-22 343.30

2.02%

875.10 322.20
GOCL Corp 2019-05-30 270.10

-0.7%

411.95 221.05
Godavari Drugs 2019-05-29 22.15

-2.64%

31.50 17.10
Godawari Power 2019-04-30 199.55

3.18%

587.00 174.75
Godfrey Phillip 2019-05-30 872.65

0.62%

1209.00 640.45
Godha Cabcon 2019-05-30

%

Godrej Agrovet 2019-05-06 504.05

-0.15%

660.00 461.50
Godrej Consumer 2019-05-03 675.90

0.25%

979.33 627.55
Godrej Ind 2019-05-13 485.35

1.62%

656.90 434.10
Godrej Prop 2019-04-30 982.00

2.21%

1003.10 462.00
Goenka Business 2019-05-30 1.02

2%

12.80 0.53
Goenka Diamond 2019-05-29 0.30

0%

0.42 0.26
Gogia Capital 2019-05-29 47.00

-4.08%

54.40 21.45
Gokak Textiles 2019-05-23 18.00

-0.55%

39.75 15.10
Gokaldas Export 2019-05-17 93.50

2.47%

118.80 65.55
Gokul Agro 2019-05-14 14.26

-5%

18.99 8.75
Gokul Refoils 2019-05-27 14.24

-4.94%

19.25 7.31
Gold Coin Healt 2019-05-30 6.50

0%

7.52 6.46
Gold Line 2019-05-29 3.82

0%

7.50 3.82
Gold Rock Inves 2019-05-30 8.66

4.97%

Goldcrest Fin 2019-05-28 89.00

0%

94.00 47.20
Golden Carpe 2019-05-30 4.16

0%

5.06 4.16
Golden Crest Ed 2019-05-27 17.50

0%

17.60 15.90
Golden Legend 2019-05-23 109.80

0%

356.00 109.80
Golden Tobacco 2019-05-30 34.70

9.46%

70.50 24.00
Goldiam Inter 2019-05-23 121.60

2.66%

137.90 50.60
Goldstar Power 2019-05-28

%

Goldstone Tech 2019-05-23 9.01

-4.66%

29.95 8.41
Golechha Global 2019-05-29 6.86

0%

13.90 6.70
Golkonda Alum 2019-05-24 2.96

-4.82%

3.92 2.03
Golkunda Diamon 2019-05-25 15.00

0%

16.20 8.55
Good Luck 2019-05-27 62.95

-3.08%

85.00 52.05
Goodricke Group 2019-05-24 175.45

-1.4%

350.00 170.35
Goodyear 2019-05-29 948.45

-0.1%

1280.00 820.65
Gopal Iron 2019-05-23 6.00

0%

6.18 6.00
Gorani Ind 2019-05-28 13.90

0%

33.80 13.90
Gothi Plascon 2019-05-28 7.67

0%

14.38 6.70
Gowra Leasing 2019-05-20 16.20

3.18%

22.25 14.00
Goyal Associate 2019-05-29 2.35

-4.86%

4.53 2.35
GP Petroleums 2019-05-17 52.40

-2.6%

96.80 45.20
GPT Infra 2019-05-29 45.05

0%

165.90 39.75
GR Cables 2019-05-30 0.31

0%

0.84 0.31
Gradiente Info 2019-05-27 1.78

-1.66%

1.84 0.28
Grand Foundry 2019-05-29 0.00

0%

0.00 0.00
Grandeur Prod 2019-05-30 292.00

-1.35%

335.00 114.15
Grandma Trading 2019-05-30 2.13

0%

3.68 2.13
Granules India 2019-05-09 97.50

1.72%

123.35 76.60
Graphite India 2019-05-18 336.65

-0.62%

1126.40 308.70
Grasim 2019-05-24 902.00

1.74%

1091.65 688.65
Gratex Ind 2019-05-30 14.33

0%

17.04 9.50
Grauer and Weil 2019-05-16 51.00

-2.02%

64.40 41.80
Graviss Hosp 2019-05-10 15.80

4.29%

28.90 15.15
Gravita India 2019-05-28 59.60

0.59%

159.80 56.10
Gravity India 2019-05-30 2.04

0%

4.90 1.66
Greaves Cotton 2019-05-02 143.55

-1.98%

165.00 111.10
Greaves Cotton 2019-04-24 143.55

-1.98%

165.00 111.10
Greencrest Fin 2019-05-24 0.98

1.03%

21.45 0.95
Greenlam Ind 2019-05-30 736.75

-7.15%

1238.00 630.20
Greenply Ind 2019-05-30 163.25

0.93%

246.00 110.00
Gretex Industri 2019-05-30

%

Greycells Edu 2019-05-24 40.85

-5%

53.00 26.75
Grindwell Norto 2019-05-29 566.65

0.75%

613.95 471.80
GRM Overseas 2019-05-28 218.75

0%

305.00 201.70
Gromo Trade 2019-05-24 450.65

0.14%

489.50 360.00
Grovy India 2019-05-09 27.95

0%

29.00 21.45
GRP 2019-05-27 985.05

0.52%

1327.00 855.00
GRUH Finance 2019-04-30 274.80

-1.1%

352.90 204.60
GS Auto 2019-05-30 4.11

-8.67%

11.60 4.10
GSB Finance 2019-05-30 9.34

0%

14.12 6.08
GSFC 2019-05-22 91.50

-0.49%

124.75 85.60
GSL Nova Petro 2019-05-30 0.53

0%

0.72 0.38
GSL Securities 2019-05-30 2.49

4.62%

2.49 1.14
GSS Infotech 2019-05-29 74.85

-19.99%

145.00 64.35
GTL 2019-05-06 2.59

-4.78%

8.59 2.50
GTL Infra 2019-05-09 0.74

0%

1.64 0.70
GTN Industries 2019-05-29 7.70

0%

24.45 7.59
GTN Textiles 2019-05-21 8.44

-0.71%

15.00 6.88
GTPL Hathway 2019-04-12 59.50

1.71%

125.90 56.00
GTV Engineering 2019-05-29 30.40

0%

34.45 20.25
Gufic Bio 2019-05-30 68.40

1.71%

139.90 65.40
Guj Alkali 2019-05-28 507.90

1.54%

646.70 418.00
Guj Amb Exports 2019-05-25 168.10

1.6%

264.45 164.00
Guj Borosil 2019-05-07 84.75

2.85%

142.40 81.00
Guj Containers 2019-05-28 10.97

0%

14.70 8.76
Guj Cotex 2019-05-29 2.20

0%

2.92 2.00
Guj Craft Ind 2019-05-30 28.45

0%

50.45 22.80
Guj Credit 2019-06-04 8.82

0%

13.97 8.08
Guj Flourochem 2019-05-27 979.00

-1.81%

1140.95 722.40
Guj Heavy Chem 2019-04-25 243.80

-0.45%

284.50 189.50
Guj Hotels 2019-04-15 103.00

-1.9%

129.75 99.00
Guj Ind Power 2019-05-17 71.95

0.7%

97.00 67.10
Guj Inject Kera 2019-05-30 1.55

-1.27%

Guj Intrux 2019-05-14 76.00

-0.65%

164.70 63.90
Guj Investa 2019-05-30 3.84

0%

4.25 3.84
Guj Lease Fin 2019-05-28 1.96

0%

2.23 1.05
Guj Mineral 2019-05-09 73.70

-1.14%

123.00 69.00
Guj Petrosynth 2019-05-29 17.95

-4.77%

32.55 11.85
Guj Poly AVX 2019-05-10 19.75

-0.75%

47.65 14.00
Guj Raffia Ind 2019-05-29 15.12

5%

30.30 12.50
Guj Raffia Ind 2019-05-28 15.12

5%

30.30 12.50
Guj Sidhee Cem 2019-05-24 19.15

-0.52%

32.45 18.05
Guj Stat Fin 2019-05-20 1.18

0%

1.95 1.03
Guj State Petro 2019-05-09 188.00

2.4%

206.40 149.15
Guj Terce Labs 2019-05-18 6.31

-3.81%

11.50 6.24
Guj Themis 2019-05-28 37.50

0.81%

43.85 28.15
Guj Toolroom 2019-05-25 5.25

0%

11.50 4.75
Gujarat Apollo 2019-05-30 137.80

7.61%

200.00 116.05
Gujarat Bitumen 2019-05-30 7.27

-1.89%

101.00 7.27
Gujarat Gas 2019-05-06 170.65

1.19%

195.00 116.00
Gujarat Hy-Spin 2019-06-24 5.60

2.19%

7.03 4.29
Gujarat Metal 2019-04-13 13.85

-1.07%

26.45 10.61
Gujarat Natural 2019-05-30 9.93

0%

35.00 9.48
Gujarat Pipavav 2019-05-15 85.25

1.25%

126.00 75.90
Gujchem Distill 2019-05-20 126.50

4.98%

126.50 90.00
Gulf Oil Lubric 2019-05-15 848.05

-0.97%

933.10 618.00
Gulshan Poly 2019-05-29 44.55

0.45%

71.50 43.20
GV Films 2019-06-05 0.48

4.35%

0.97 0.40
GVK Power 2019-05-24 5.89

-3.28%

12.50 5.05
Gyan Developers 2019-05-29 5.06

0%

7.21 5.06
Gyscoal Alloys 2019-05-30 3.41

-3.13%

10.80 3.06
H K Trade Intl 2019-05-14 16.00

0%

21.30 15.00
Halder Venture 2019-05-30 59.40

-4.96%

Haldyn Glass 2019-05-30 31.30

0.48%

41.50 28.00
Hanman Fit 2019-05-30 3.90

0%

9.78 4.50
Hardcastle 2019-05-24 211.70

-4.68%

363.00 211.00
Haria Apparels 2019-05-30 2.27

-4.62%

2.87 1.11
Haria Exports 2019-05-30 1.48

-4.52%

1.93 0.63
Harita Seating 2019-05-08 430.00

0%

929.75 377.00
Hariyana Metals 2019-05-24 209.00

1.83%

Hariyana Ship 2019-05-30 58.50

-1.68%

91.95 45.00
Harmony Capital 2019-04-30 4.99

0%

5.55 4.95
Harrisons Malay 2019-05-29 69.60

0.87%

112.40 62.05
Haryana Capfin 2019-05-29 40.05

-4.53%

51.75 31.65
Haryana Leather 2019-05-18 21.05

1.69%

39.65 19.25
Hasti Finance 2019-05-30 5.83

0%

6.60 5.61
Hathway Bhawani 2019-04-08 4.38

0%

5.56 2.24
Hathway Cable 2019-04-15 24.00

-2.44%

32.45 15.15
Hatsun Agro 2019-05-02 704.00

-0.83%

802.55 568.15
Havells India 2019-05-29 783.85

-0.07%

796.45 520.60
Hawa Engineers 2019-05-27 30.55

0.33%

63.65 27.80
Hawkins Cooker 2019-05-29 2940.40

-0.13%

3548.00 2652.05
Hazoor 2019-05-23 0.60

-4.76%

0.80 0.42
HB Estate Dev 2019-05-27 11.95

1.7%

25.05 10.80
HB Leasing 2019-05-30 1.94

0%

2.15 0.71
HB Portfolio 2019-05-27 19.30

1.58%

40.50 17.40
Hb Stockhol 2019-05-30 8.34

8.88%

21.10 6.66
HBL Power 2019-05-30 22.90

1.78%

38.90 21.30
HCKK Ventures 2019-05-27 45.00

0%

50.20 42.75
HCL Info 2019-05-30 12.95

-2.63%

37.65 11.75
HCL Tech 2019-05-09 1079.75

0.11%

1190.00 895.25
HDFC 2019-05-13 2173.30

1.12%

2234.00 1646.00
HDFC AMC 2019-04-26 1949.10

0.88%

1971.00 1100.00
HDFC Bank 2019-04-20 2428.65

0.49%

2470.00 1884.40
HDFC Life 2019-04-26 437.80

-0.5%

510.75 345.00
HDIL 2019-05-30 17.55

-1.13%

35.65 13.05
Healthcare Glob 2019-05-23 166.90

0%

299.00 158.00
Healthy Invest 2019-05-30 3.20

4.92%

HEC Infra Proje 2019-05-30

%

Heera Ispat 2019-05-30 3.17

0%

3.17 1.90
HEG 2019-05-20 1413.15

3.37%

4950.00 1221.95
Heidelberg Cem 2019-05-24 192.85

1.29%

217.60 122.10
Helpage Fin 2019-05-15 39.70

0%

39.70 13.12
Hem Holdings 2019-05-20 0.00

0%

Hemang Resource 2019-05-13 5.89

0%

9.80 5.89
Hemkunta Ind 2019-05-28 7.40

-3.9%

Hemo Organic 2019-05-29 17.00

0%

20.95 12.50
Hercules Hoists 2019-05-24 101.50

1.5%

136.95 87.65
Heritage Foods 2019-05-22 411.20

0.44%

658.70 388.00
Hero Motocorp 2019-04-26 2583.30

-0.08%

3819.00 2476.00
Hester Bio 2019-05-07 1794.85

1.46%

1930.25 1039.95
Hexa Tradex 2019-05-22 12.00

-0.83%

40.30 11.75
Hexaware Tech 2019-04-24 395.55

0.3%

557.40 294.80
HFCL 2019-05-15 19.90

1.79%

32.05 17.20
HG Infra Engg 2019-05-24 262.95

-0.53%

307.00 170.20
Hi-Tech Pipes 2019-05-25

%

HICS Cements 2019-04-29 1.20

9.09%

High Energy 2019-05-25 181.55

-5.93%

468.15 168.00
High Street Fil 2019-05-20 11.90

0%

12.40 9.39
Hikal 2019-05-09 165.20

1.16%

207.00 135.00
HIL 2019-05-27 1537.40

-0.44%

2600.00 1492.65
Hilton Metal 2019-05-16 11.55

-1.7%

32.20 11.20
Him Fibres 2019-05-30 2.17

0%

5.57 1.48
Him Teknoforge 2019-05-30 61.75

-4.26%

225.00 60.95
Himadri Special 2019-05-28 104.25

-0.38%

152.00 94.00
Himalaya Food 2019-05-30 7.13

5.01%

32.00 6.65
Himalaya Granit 2019-05-29 56.70

0%

57.75 49.15
Himatsingka Sei 2019-05-28 155.05

-2.45%

321.95 150.35
Hind Adhesives 2019-05-30 75.55

-9.95%

102.20 62.00
Hind Aluminium 2019-05-29 53.30

-3.53%

107.90 46.50
Hind Appliances 2019-04-26 2.10

-47.5%

Hind BioScience 2019-05-30 0.94

0%

1.03 0.67
Hind Commerce 2019-05-30 3.15

0%

3.15 3.15
Hind Composites 2019-05-06 192.90

1.42%

468.00 190.00
Hind Constr 2019-05-09 12.26

0.08%

16.60 9.39
Hind Copper 2019-05-28 39.20

0.64%

68.80 37.65
Hind Everest 2019-05-16 60.00

0%

69.25 36.20
Hind Flurocarbo 2019-05-24 10.52

4.78%

27.00 9.12
Hind Hardy 2019-05-21 85.55

-5%

154.85 85.10
Hind Motors 2019-05-29 6.77

8.49%

10.18 5.92
Hind Nat Glass 2019-05-17 31.60

4.98%

139.45 27.45
Hind Org Chem 2019-05-28 20.10

-1.47%

43.55 17.00
Hind Rectifiers 2019-05-18 123.85

0%

145.70 97.00
Hind Securities 2019-05-25 3.99

0%

5.40 3.99
Hind Syntex 2019-05-28 4.52

0%

7.08 4.06
Hind Tin Works 2019-05-29 51.00

-0.97%

91.70 46.50
Hind Wires 2019-05-27 38.25

-0.13%

53.75 26.30
Hind Zinc 2019-05-02 230.60

1.1%

308.90 225.70
Hindalco 2019-05-16 202.50

2.2%

259.70 182.55
Hindcon Chemica 2019-05-24

%

Hindoostan Mill 2019-05-17 218.10

-4.68%

419.00 176.05
Hinduja Global 2019-05-30 629.10

-1.13%

911.40 560.05
Hinduja Venture 2019-05-09 343.60

0%

719.30 310.05
Hindustan Aeron 2019-05-27 720.75

2.88%

1014.00 603.25
Hindustan Foods 2019-05-22 419.25

2.88%

484.00 252.85
Hindustan Housi 2019-05-20 33.20

2%

33.20 29.90
Hindustan Media 2019-05-09 101.70

1.55%

217.95 94.00
Hindustan Udyog 2019-05-30 3.10

0%

Hindusthan Urba 2019-05-28 679.00

6.09%

1170.00 554.10
Hipolin 2019-05-29 27.00

0%

29.95 22.00
Hira Auto 2019-05-30 12.00

-1.64%

Hisar Metal 2019-05-29 55.00

0.09%

84.70 30.50
Hisar Spinning 2019-05-30 10.55

0%

21.40 10.55
Hit Kit Global 2019-05-29 0.19

0%

0.31 0.19
Hitech Corp 2019-05-13 82.95

0%

157.00 67.15
Hittco Prec 2019-05-29 4.75

-4.04%

8.77 2.85
HMT 2019-05-28 16.25

-3.27%

26.00 15.35
HOEC 2019-05-14 119.15

-1.04%

164.80 102.60
Honda Siel 2019-05-28 904.30

0.03%

1409.95 870.00
Honeywell Autom 2019-05-13 24225.85

0.09%

27769.80 17980.00
Horizon Infra 2019-05-28 31.65

0%

126.85 29.45
Hotel Leela 2019-05-27 9.42

-7.56%

19.60 7.02
Hotel Rugby 2019-05-27 1.48

0%

2.78 1.08
HOV Services 2019-05-30 82.75

-1.61%

261.00 70.10
Howard Hotels 2019-05-29 5.30

0%

10.84 5.23
HP Cotton 2019-05-30 32.90

0%

56.90 28.60
HPC Bio 2019-05-29 28.55

0%

31.45 28.55
HPCL 2019-05-20 295.45

2.44%

333.45 163.45
HPL Electric & 2019-05-20 58.80

-0.59%

94.65 44.00
HRB Floricultur 2019-05-28 9.00

-37.93%

HS India 2019-05-30 6.76

-2.17%

11.47 6.76
HSIL 2019-05-03 241.90

3.02%

406.35 186.00
HT Media 2019-05-10 28.20

-0.88%

76.65 24.60
Hubtown 2019-05-28 19.75

-4.13%

75.35 18.30
HUDCO 2019-05-24 39.50

1.54%

63.80 37.45
Huhtamaki PPL 2019-05-09 254.20

-1.17%

299.45 155.00
HUL 2019-05-03 1756.35

-0.42%

1870.50 1477.90
Humming Bird 2019-05-30 132.00

0%

141.00 130.00
Hypersoft Techn 2019-05-29 4.75

0%

10.80 4.75
Hytone Synth 2019-05-30 8.39

4.88%

I PowerSolution 2019-05-23 3.67

0%

3.88 1.05
IB Infotech Ent 2019-05-30 16.60

1.84%

18.00 14.50
ICDS 2019-05-28 42.55

0%

ICE Make Refrig 2019-05-25

%

ICICI Bank 2019-05-06 433.65

0.94%

437.90 256.50
ICICI Lombard 2019-04-18 1102.10

-6.4%

1264.50 683.00
ICICI Prudentia 2019-04-24 372.00

-0.95%

427.80 277.95
ICICI Securitie 2019-04-23 218.35

0.9%

370.00 188.00
ICRA 2019-05-09 3074.25

0.56%

4000.00 2833.00
ICSA 2019-05-30 0.90

-4.26%

2.26 0.90
IDBI Bank 2019-05-30 35.10

1.74%

65.80 33.35
Ideal Texbuild 2019-05-30 9.10

1.11%

14.59 6.45
IDFC 2019-05-29 35.45

-0.84%

53.45 33.60
IDFC 2019-05-24 35.45

-0.84%

53.45 33.60
IDFC First Bank 2019-05-10 42.40

0%

56.90 32.70
IEC Education 2019-05-30 1.13

0%

3.68 1.18
IEL 2019-05-29 5.38

0%

20.30 5.38
IEX 2019-04-26 144.00

0.81%

178.00 140.10
IFB Agro 2019-05-27 361.50

-1.73%

750.90 341.65
IFB Industries 2019-05-29 781.55

0.77%

1250.00 700.00
IFCI 2019-05-21 9.39

17.82%

18.20 7.08
IFGL Refractory 2019-05-11 184.35

-2.97%

272.35 180.65
IFL Enterprises 2019-05-30 13.75

0%

14.55 6.68
IFM Impex Globa 2019-05-30 5.88

0%

6.77 4.47
IG Petro 2019-05-22 255.35

-1.79%

553.65 215.85
Igarashi Motors 2019-05-16 237.10

17.23%

765.29 171.10
IGC Foils 2019-05-30 65.00

0%

65.00 48.35
IGL 2019-05-23 312.20

0.58%

350.20 215.20
IGL 2019-05-24 312.20

0.58%

350.20 215.20
IIFL Holdings 2019-05-14 145.10

-1.19%

752.15 136.00
IITL Projects 2019-05-22 21.80

0%

27.90 14.05
IKF Tech 2019-05-30 0.27

0%

1.24 0.27
ILandFS 2019-05-30 3.67

-3.42%

16.45 3.67
IM+ Capitals 2019-05-28 18.50

-3.14%

41.70 16.55
IMC Finance 2019-05-29 29.60

2860%

IMEC Services 2019-05-30 1.87

0%

2.20 1.44
IMEC Services 2019-05-25 1.87

0%

2.20 1.44
IMP Powers 2019-05-29 29.05

0%

86.50 26.05
Impex FerroTech 2019-05-27 0.54

-3.57%

0.83 0.39
Inani Marbles 2019-05-30 18.20

7.06%

24.90 10.52
Inani Sec 2019-05-29 11.61

0%

13.46 9.67
Incap 2019-05-30 33.95

4.62%

70.00 30.40
Inceptum Ent 2019-05-27 15.70

0%

19.15 15.35
Incon Engineers 2019-05-29 6.50

0%

8.22 5.42
Ind & Prud Invt 2019-05-03 959.10

0.96%

1293.90 855.05
Ind Bank Housin 2019-05-18 31.60

-0.94%

43.00 22.65
Ind Cap 2019-05-25 2.99

0%

5.80 2.09
Ind Motor Parts 2019-05-28 854.30

2.31%

1032.00 796.00
IND Renewable 2019-05-25 18.40

0%

24.95 14.40
IND-AGIV Commer 2019-05-15 48.45

-5%

56.05 25.65
Ind-Swift 2019-05-30 4.45

3.49%

11.15 3.80
Ind-Swift Labs 2019-05-29 32.25

0.31%

102.05 30.45
Indag Rubber 2019-04-20 78.50

-2.06%

162.00 70.00
Indbank Merchan 2019-05-18 7.99

4.99%

15.18 7.61
Indergiri Fin 2019-05-25 5.00

0%

5.23 4.30
India Cements 2019-05-25 105.50

10.7%

128.20 74.85
India Finsec 2019-05-30 18.90

-0.26%

58.50 13.85
India Gelatine 2019-05-13 97.50

-1.42%

124.00 75.25
India Glycols 2019-05-21 232.10

-0.21%

539.50 220.80
India Green Rea 2019-05-30 7.30

0%

10.20 7.30
India Home Loan 2019-05-28 69.50

-0.29%

97.45 55.75
India Infra 2019-05-30 4.20

0%

6.42 4.07
India Lease Dev 2019-05-29 8.83

0%

8.83 7.05
India Nippon 2019-05-30 399.00

-0.91%

568.95 369.00
India Nippon 2019-05-22 399.00

-0.91%

568.95 369.00
India Radia 2019-05-24 1.60

-23.81%

India Steel 2019-05-29 0.84

-6.67%

2.32 0.80
India Sucrose 2019-05-29 18.15

4.01%

26.85 13.20
India Tourism D 2019-05-30 258.50

2.44%

463.00 231.00
India Tourism D 2019-05-29 258.50

2.44%

463.00 231.00
Indiabulls Hsg 2019-04-24 621.75

0.42%

1396.85 500.20
Indiabulls Inte 2019-04-23 180.70

-4.24%

785.00 172.95
Indiabulls Real 2019-04-23 113.95

0.09%

169.75 63.05
Indiabulls Vent 2019-04-25 267.50

-0.71%

819.95 208.75
Indian Acrylics 2019-04-30 11.30

1.35%

16.48 6.75
Indian Bank 2019-05-14 262.85

2.22%

380.00 200.65
Indian Bright 2019-05-27 18.65

0%

18.65 18.50
Indian Card 2019-05-24 92.05

-4.11%

159.20 83.25
Indian Hotels 2019-04-30 158.80

3.18%

161.00 110.00
Indian Hume 2019-05-29 272.20

0.11%

370.00 220.25
Indian Infotech 2019-05-30 0.19

0%

0.20 0.19
Indian LinkChai 2019-05-30 667.90

0%

667.90 495.00
Indian Metals 2019-05-18 183.00

0.16%

384.90 176.00
Indian Terrain 2019-05-20 105.30

-0.66%

170.85 100.00
Indian Toners 2019-05-20 131.35

1%

218.00 111.60
IndiaNivesh 2019-05-30 65.45

-0.38%

74.00 46.95
IndiGrid InvIT 2019-04-24 86.81

0.93%

97.06 80.85
Inditalia Refon 2019-05-29 0.85

21.43%

Inditrade Capit 2019-05-10 33.15

0.45%

83.80 29.60
Indo Amines 2019-05-25 74.45

-2.81%

146.00 65.00
Indo Asian Fin 2019-04-29 3.47

0%

4.15 3.42
Indo Borax 2019-05-29 406.00

2.53%

809.00 342.40
Indo Cotspin 2019-05-30 6.08

0%

18.55 6.08
Indo Count 2019-05-22 32.20

-1.53%

89.85 30.30
Indo Credit Cap 2019-05-25 0.63

-4.55%

0.69 0.63
Indo Euro 2019-05-28 9.50

0%

14.50 9.50
Indo Gulf Inds 2019-05-29 1.25

-24.24%

Indo Rama Synth 2019-05-15 25.20

-2.89%

40.95 15.65
Indo Tech Trans 2019-05-22 92.55

-2.37%

166.95 82.25
Indo Thai Secu 2019-05-15 27.75

5.92%

62.40 23.75
Indo US Bio-Tec 2019-05-30 94.15

0%

122.50 40.88
Indo-City 2019-05-29 3.70

0%

4.65 1.77
Indo-Global Ent 2019-05-30 20.40

0%

20.40 20.40
Indo-National 2019-05-22 476.75

0.92%

876.60 430.00
Indoco Remedies 2019-05-29 165.50

10.81%

238.00 134.10
Indokem 2019-05-13 7.27

-7.03%

24.56 6.85
Indostar Capita 2019-05-20 364.00

-1.1%

557.70 275.00
Indovation Tech 2019-05-28 6.24

-4.88%

11.55 5.81
Indowind Energy 2019-05-30 3.85

-2.53%

7.25 3.64
Indra Ind 2019-05-30 27.50

0%

36.05 26.20
Indraprastha 2019-05-08 37.55

-0.13%

52.00 36.15
Indrayani Biot 2019-05-30 5.17

0%

8.16 4.94
Indsil Hydro 2019-05-24 36.25

-2.03%

147.00 35.55
Inducto Stl 2019-05-30 13.00

0%

23.95 11.88
Indus Finance 2019-05-30 12.19

0%

15.00 12.19
IndusInd Bank 2019-05-22 1450.05

-0.73%

2037.90 1333.90
Industrial Inv 2019-05-23 80.00

0%

103.95 61.00
INEOS Styro 2019-05-16 443.20

-0.54%

838.00 439.05
Inertia Steel 2019-05-28 0.00

0%

Infibeam Avenue 2019-05-30 45.60

2.82%

242.80 27.65
Inflame Applian 2019-05-29 159.50

0%

168.00 0.00
InfoBeans Tech 2019-05-01

%

Infomedia Press 2019-04-12 3.15

0%

4.32 3.15
Infosys 2019-04-12 748.05

0.33%

773.65 600.65
Infra Industrie 2019-05-30 6.00

0%

6.42 5.78
Infronics Syst 2019-05-30 6.35

0%

7.66 6.35
Ingersoll Rand 2019-05-16 639.55

2.83%

671.00 472.35
Inland Printers 2019-05-29 7.22

0%

9.50 6.86
Innocorp 2019-05-28 2.15

0%

2.25 1.10
Innovana 2019-05-22

%

Innovassynth 2019-05-27 6.10

0%

11.00 5.31
Innovation Soft 2019-05-30 1.07

0%

1.07 0.94
Innovative Idea 2019-05-27 168.80

-4.98%

187.00 40.00
Innovative Tech 2019-05-30 16.50

3.13%

53.85 15.50
Innovative Tyre 2019-05-16

%

Innovators Faca 2019-05-28 44.50

3.49%

73.00 40.00
INOX Leisure 2019-05-13 332.50

-0.69%

382.60 189.65
Inox Wind 2019-05-18 69.45

-0.64%

113.00 55.00
Insecticides 2019-05-28 630.85

2.01%

800.00 370.00
Insilco 2019-05-20 16.00

4.58%

25.00 14.65
Inspirisys Solu 2019-05-09 45.45

0%

90.00 40.00
Intec Capital 2019-05-24 34.50

4.55%

40.50 29.00
Integ Fin Serv 2019-05-28 32.00

0%

47.90 24.45
Integ Proteins 2019-05-23 2.45

0%

2.45 2.13
Integra Capital 2019-05-07 45.35

0%

49.50 37.70
Integra Engg 2019-05-15 46.75

3.43%

63.00 37.40
Integra Garment 2019-05-27 2.34

0%

2.90 2.44
Integra Switchg 2019-05-29 4.31

4.87%

Integra Telecom 2019-05-15 9.45

0%

56.00 9.45
Integrated Cap 2019-04-12 1.00

0%

4.20 1.00
Integrated Tech 2019-05-23 1.18

0%

1.78 1.13
Integrated Ther 2019-05-30 5.38

0%

6.22 4.37
Intel Cap Adv 2019-05-21 9.60

0%

28.50 9.60
Intellect Desig 2019-05-02 263.25

-0.68%

283.20 151.10
Intellivate Cap 2019-05-21 3.36

0%

9.01 2.85
Intense Tech 2019-05-30 29.00

-1.69%

74.60 29.00
Inter Globe Fin 2019-05-29 6.20

0%

25.65 5.13
Inter State Oil 2019-05-29 12.30

0%

20.65 10.74
Interactive Fin 2019-05-30 21.45

0%

38.00 14.00
Interads Export 2019-05-23 6.00

0%

6.00 5.31
Interface Fin 2019-05-27 0.18

0%

0.56 0.14
Interglobe Avi 2019-05-27 1606.85

3.31%

1716.00 697.00
Interworld 2019-05-30 0.15

0%

0.15 0.15
Intl Combustion 2019-05-08 240.05

-0.56%

395.00 206.20
Intl Conveyor 2019-05-30 27.15

5.44%

32.85 19.25
Intl Data Mgmt 2019-05-28 10.90

-0.18%

13.75 8.50
Intl Paper APPM 2019-05-02 425.05

0.18%

591.15 302.20
Intl Travel 2019-04-15 110.10

-2.09%

199.00 108.25
Intrasoft Tech 2019-05-28 119.45

4.96%

368.70 96.25
Inventure Grow 2019-05-24 13.50

0%

19.00 11.00
Invest and Prec 2019-04-29 206.85

1.35%

421.00 194.50
Invicta Meditek 2019-05-30 3.90

0%

5.59 3.90
IO System 2019-05-30 1.80

0%

2.98 1.80
IOB 2019-05-09 11.32

0.27%

17.25 11.05
IOC 2019-05-17 154.45

1.55%

171.55 105.65
IOL Chemicals 2019-05-29 191.25

3.04%

234.90 78.20
Ion Exchange 2019-05-29 598.70

-2.95%

638.15 335.00
IP Rings 2019-05-16 84.00

0.3%

168.00 80.00
Ipca Labs 2019-05-29 930.85

-1.47%

1042.00 590.10
IRB Infra 2019-05-28 97.20

-2.7%

229.15 84.10
IRB InvIT 2019-05-02 65.65

-0.12%

80.00 63.85
Ircon Internati 2019-05-28 383.65

-0.52%

475.00 338.00
IRIS Business S 2019-05-25 19.50

0%

64.00 17.25
Iris Clothings 2019-05-24

%

ISF 2019-05-28 0.35

0%

0.50 0.35
ISGEC Heavy Eng 2019-05-29 446.80

-0.77%

643.80 436.20
Ishaan Infrastr 2019-05-30 13.90

-1.42%

30.00 12.30
Ishan Dyes 2019-05-25 25.55

-1.54%

58.27 23.30
Ishita Drugs 2019-05-29 18.00

3.75%

21.80 11.40
ISL Consulting 2019-05-28 10.23

4.92%

25.60 9.00
ISMT 2019-06-14 5.80

-2.52%

9.80 5.00
IST Ltd 2019-05-30 690.30

-3.75%

920.00 475.05
iStreet Network 2019-05-30 2.06

0%

5.07 1.09
Iswarshakti 2019-05-22 3.19

4.93%

ITC 2019-05-13 278.25

0.71%

322.70 258.90
ITD Cementation 2019-05-22 104.70

0.77%

146.00 96.25
ITI 2019-05-28 90.60

4.86%

119.80 69.40
ITL Industries 2019-05-30 147.55

0.2%

232.90 125.00
IVP 2019-05-29 84.10

-1.41%

210.50 81.70
IVRCL 2019-05-30 0.73

0%

2.10 0.42
Iykot Hitech 2019-05-30 6.00

0%

6.72 5.67
IZMO 2019-05-30 44.50

-2.84%

96.50 43.70
J J Finance 2019-05-16 16.20

0%

39.00 15.50
J Kumar Infra 2019-05-29 151.90

-0.03%

274.70 104.00
J R Foods Ltd 2019-05-30 13.75

0%

30.15 12.10
J. K. Cement 2019-05-18 1002.95

-0.65%

1072.60 650.00
J.Taparia Proj 2019-05-23 0.26

0%

4.42 0.22
Jackson Invt 2019-05-23 0.19

0%

1.03 0.19
Jagan Litech 2019-05-30 12.00

0%

17.85 10.08
Jagatjit Ind 2019-05-30 35.75

-3.38%

69.80 34.25
Jagdamba Polyme 2019-05-27 200.40

0.25%

311.00 172.20
JagranPrakashan 2019-05-29 105.95

-0.66%

144.55 92.30
Jagson Airlines 2019-05-29 0.85

0%

2.58 0.67
Jagsonpal Fin 2019-05-27 4.52

0%

10.00 4.52
JagsonpalPharma 2019-05-28 26.25

0%

34.95 22.20
Jai Balaji Ind 2019-05-30 25.70

-0.96%

39.00 7.25
Jai Corp 2019-05-24 101.45

1.65%

173.90 85.50
Jai Hind Synth 2019-05-30