Moneycontrol

You are Here : Moneycontrol Markets Earnings Results Calendar

Stock Date Live Price Change 52W High 52W Low
20 Microns 2018-08-08 46.45

-4.62%

68.00 33.80
21st Cen Mgt 2018-07-19 31.50

-1.87%

47.40 20.15
3i Infotech 2018-07-13 3.60

-6.49%

9.27 3.31
3M India 2018-08-09 24217.45

-0.8%

26679.25 14017.85
5paisa Capita 2018-07-17 260.70

-5.8%

529.50 241.00
63 Moons Tech 2018-08-09 76.85

-7.91%

166.00 61.00
7Seas Tech 2018-08-14 6.96

-0.29%

13.14 6.10
8K Miles Soft 2018-08-08 248.35

-4.94%

1024.00 230.60
8K Miles Soft 2018-07-17 248.35

-4.94%

1024.00 230.60
A F Ent 2018-08-14 1.02

0%

6.93 1.02
A Infra. 2018-08-10 26.35

4.98%

37.34 8.00
A K Spintex 2018-08-11 41.80

4.76%

84.35 31.10
A.K.Capital Ser 2018-09-08 400.00

-0.92%

665.00 340.00
A2Z Infra Eng 2018-08-14 17.45

-6.68%

48.60 16.60
Aadhaar Venture 2018-08-14 0.49

0%

0.62 0.49
Aadi Industries 2018-08-13 1.03

0%

1.35 0.99
Aagam Capital 2018-08-13 46.50

0%

192.00 30.45
Aamcol Tools 2018-08-14 52.60

0%

61.30 33.70
Aananda Lakshmi 2018-08-14 3.00

0%

6.06 3.00
Aanchal Ispat 2018-08-14 9.57

-8.86%

22.80 8.12
AAR COMMERCIAL 2018-08-14 5.00

0%

5.00 5.00
Aarey Drugs 2018-08-14 37.50

-6.37%

143.95 35.00
Aarti Drugs 2018-08-13 583.80

-5.77%

784.80 495.00
Aarti Ind 2018-08-04 1293.00

-1.3%

1434.95 821.95
Aarvee Denim 2018-08-11 27.60

-2.65%

58.00 25.00
Aashee Infotech 2018-08-03 2.94

0%

2.94 2.43
Aaswa Trading 2018-08-13 15.43

4.97%

Aayush Food 2018-08-13 43.15

-5.99%

85.90 34.00
AB Capital 2018-08-10 123.60

-2.98%

213.80 120.45
AB Money 2018-07-19 53.45

-4.98%

105.00 50.00
Aban Offshore 2018-07-30 95.25

-9.11%

280.40 87.20
ABans Enterpris 2018-08-14 20.05

4.97%

20.05 5.58
ABB India 2018-07-19 1433.95

-0.18%

1744.40 1123.00
Abbott India 2018-08-13 8233.20

-2.23%

8834.05 4070.35
ABC Bearings 2018-08-13 437.65

0%

568.90 380.00
ABC Gas 2018-08-14 22.30

0%

27.05 19.95
ABC India 2018-08-11 54.55

-9.98%

177.00 52.75
Abhijit Trading 2018-08-09 10.00

0%

10.00 10.00
Abhinav Capital 2018-08-08 66.50

0%

94.00 66.50
Abhinav Leasing 2018-08-14 1.57

0%

1.65 1.29
Abhishek Corp 2018-09-03 0.89

4.71%

5.51 0.81
Abhishek Finle 2018-08-09 7.70

0%

10.34 6.25
Abhishek Infra 2018-08-13 3.65

0%

7.41 2.35
Abirami Finance 2018-08-14 6.50

0%

11.00 6.50
ABM Inter 2018-08-11

%

ABM Knowledg 2018-08-14 82.00

-1.8%

142.00 77.50
ACC 2018-07-23 1541.65

-1.32%

1856.00 1255.00
Accel Frontline 2018-08-07 76.90

-4.47%

90.00 28.80
Accel Transmati 2018-08-14 7.99

-4.99%

10.92 2.53
Accelya Kale 2018-08-03 1026.00

-1.77%

1633.30 980.00
Accelya Kale 2018-07-25 1026.00

-1.77%

1633.30 980.00
ACE Edutrend 2018-08-10 1.85

0%

2.45 0.97
Ace Men Engg Wo 2018-08-14 22.55

0%

24.50 20.90
Ace Software 2018-08-14 10.00

0%

Achal Invest 2018-08-10 1.27

0%

3.88 1.10
ACI Infocom 2018-08-14 0.84

0%

10.10 0.71
Acknit Industri 2018-08-13 134.00

13.46%

163.95 81.30
Acme Resources 2018-08-13 14.54

7.62%

38.25 10.50
Acrow India 2018-08-10 137.25

0%

182.90 80.50
Acrysil India 2018-07-25 581.20

-3.39%

685.00 421.50
Action Const 2018-08-04 116.25

-4.87%

204.20 61.20
Action Financia 2018-08-10 7.69

0%

12.15 6.68
Ad Manum Fin 2018-07-31 30.40

0%

46.80 22.90
Adani Enterpris 2018-08-07 138.50

-5.78%

236.70 101.05
Adani Green Ene 2018-08-11 49.65

-4.89%

77.60 22.75
Adani Ports 2018-08-06 362.00

-2.94%

451.55 320.75
Adani Power 2018-08-06 26.15

-10.6%

47.75 15.20
Adani Trans 2018-08-07 182.45

2.62%

252.00 115.00
Adarsh Mercant 2018-08-14 5.62

0%

5.65 4.67
Adarsh Plant 2018-07-25 8.84

0%

9.39 6.36
ADC India Comm 2018-08-10 207.00

-6.04%

278.00 174.55
Adcon Capital S 2018-08-14 0.00

0%

Addi Industries 2018-08-13 11.49

0%

12.28 6.88
ADF Foods 2018-07-25 230.10

-4.98%

347.50 187.00
Adharshila Cap 2018-08-13 12.50

0%

12.50 10.00
Adhbhut Infra 2018-08-10 85.65

0%

85.65 56.20
Adhunik Ind 2018-08-13 61.40

-2.85%

115.30 36.05
Adhunik Metalik 2018-08-14 3.02

-2.58%

7.28 2.95
Adi Rasayan 2018-08-13 44.20

4.86%

47.75 35.20
Adinath Exim 2018-07-13 15.85

0%

32.00 14.00
ADINATH TEXTILE 2018-08-14 3.50

0%

7.54 3.40
Adithya Aqua 2018-08-13 0.00

0%

Aditri Industri 2018-08-14 0.55

0%

2.38 0.52
Aditya Birla F 2018-08-01 182.45

-3.13%

215.55 132.15
Aditya Ispat 2018-08-14 6.75

0%

8.68 4.75
Aditya Spinners 2018-08-07 6.27

-5%

11.42 5.00
Adlabs Ent 2018-08-03 30.00

-2.12%

88.50 28.00
Ador Fontech 2018-08-02 121.00

-2.58%

144.00 93.35
Ador Multi 2018-08-10 38.35

0%

49.75 18.00
Ador Welding 2018-08-09 321.20

-5.94%

658.85 267.00
ADS Diagnostic 2018-08-13 11.34

0%

10.80 10.80
Advance Meter 2018-08-13 17.50

-4.37%

42.00 15.00
Advance Multi 2018-08-13 4.08

20%

Advance Petro 2018-08-13 40.95

0%

41.00 27.10
Advance Power 2018-08-14 2.21

0%

3.78 1.70
Advanced Enzyme 2018-08-11 199.70

-2.06%

362.40 185.30
Advani Hotels 2018-08-09 45.45

-9.82%

88.00 44.10
Advent Computer 2018-08-14 1.99

-4.78%

3.05 1.74
Advik Industrie 2018-08-10 2.10

0%

5.00 1.96
Advik Labors 2018-08-13 2.95

-4.84%

7.37 2.86
Aegis Logistics 2018-08-09 214.10

-0.95%

300.00 201.65
Affordable Robo 2018-07-31 105.20

0%

131.20 85.00
Agarwal Ind 2018-08-14 252.00

0%

690.00 232.40
AGC Networks 2018-07-31 82.30

-6.48%

170.70 82.10
AGI Infra 2018-08-14 120.00

-1.19%

214.95 76.05
Agio Paper 2018-08-14 2.85

0%

8.40 2.75
Agri-Tech 2018-07-31 66.55

-4.66%

184.00 66.55
Agro Tech Foods 2018-07-26 630.00

-0.97%

820.00 501.00
Ahluwalia 2018-08-14 285.00

0%

445.00 276.00
Ahmedabad St 2018-08-09 27.60

0.36%

31.55 20.70
AI Champdany 2018-08-13 19.15

0.26%

41.50 17.80
AIA Engineering 2018-08-09 1791.00

-1.23%

1887.00 1276.00
Aimco Pesticide 2018-08-14 111.80

-4.4%

271.00 100.00
Aishwarya Tele 2018-08-14 2.41

-8.71%

12.80 2.28
Ajanta Pharma 2018-07-31 1110.90

-5.72%

1592.00 897.60
Ajanta Soya 2018-08-14 31.10

-3.42%

81.00 30.00
Ajmera Realty 2018-07-26 197.40

-3.68%

365.65 179.00
Ajwa Fun World 2018-08-14 25.15

0%

27.25 16.30
Akar Auto Indus 2018-08-14 46.20

-4.74%

86.50 33.00
Akashdeep Metal 2018-08-13 46.10

-3.05%

47.85 29.50
Akme Star 2018-08-14 89.30

16.73%

132.00 65.20
Aksh Optifibre 2018-08-09 26.00

-6.31%

46.55 22.30
AksharChem 2018-08-08 492.00

0.15%

889.00 469.50
Akzo Nobel 2018-08-02 1700.00

3.83%

1999.00 1629.00
Alan Scott Ind 2018-08-11 15.80

0%

17.45 6.82
Alankit 2018-08-14 19.15

-7.26%

88.65 18.50
Albert David 2018-08-10 646.65

-7.4%

854.75 276.00
Alchemist 2018-08-09 4.86

0%

19.40 4.77
Alchemist Corp 2018-08-10 6.52

0%

9.20 5.75
Alchemist Real 2018-08-09 0.94

0%

3.69 0.94
Alembic 2018-08-07 45.80

-4.18%

72.00 35.75
Alembic Pharma 2018-07-27 648.90

1.6%

662.00 412.40
Alexander Stamp 2018-08-21 15.00

-3.23%

40.35 13.45
Alfa ICA 2018-08-09 33.00

0.92%

85.00 32.70
Alfa Transforme 2018-08-14 34.35

-4.05%

49.50 26.20
Alfred Herbert 2018-07-27 772.55

-1.25%

1598.00 591.05
Alicon Castallo 2018-07-23 659.90

-1.5%

763.00 473.00
Alka India 2018-08-10 0.19

0%

0.31 0.19
Alka Secur 2018-08-13 0.25

-3.85%

0.56 0.24
Alkali Metals 2018-08-07 64.20

1.1%

106.00 56.00
Alkem Lab 2018-08-10 2080.80

0.84%

2468.00 1742.00
Alkyl Amines 2018-07-31 614.20

-0.95%

790.00 410.05
Allahabad Bank 2018-08-14 37.90

-4.41%

89.15 36.60
Allcargo 2018-08-10 104.20

-6.88%

228.80 99.70
Alliance Integ 2018-08-14 128.50

0%

199.50 89.65
Allied Computer 2018-08-14 0.49

0%

0.54 0.49
Allied Digital 2018-07-30 15.25

-0.85%

29.05 13.65
ALLSEC Tech 2018-08-09 285.30

-5.95%

531.10 202.05
Almondz Global 2018-08-10 35.15

-5%

42.35 21.05
Alna Trading 2018-08-14 28.95

0%

Alok Industries 2018-08-28 3.85

-3.27%

5.69 1.44
Alpa Labs 2018-08-13 30.15

-5.63%

56.60 24.00
Alpha Hi-Tech 2018-07-05 0.87

0%

4.56 0.71
Alphageo 2018-08-06 620.20

-2.95%

1070.00 545.70
Alpine Hsg 2018-08-13 26.00

3.79%

47.80 21.50
Alps Industries 2018-08-13 2.75

-4.84%

7.28 1.71
Alps Motor Fin 2018-08-10 3.61

0%

28.90 3.61
Alstone Text 2018-08-08 10.00

0%

10.00 10.00
Alufluoride 2018-08-01 163.50

0.25%

199.00 69.10
Amal 2018-07-13 160.05

-2.38%

226.00 115.05
Amalgamated Ele 2018-08-14 65.95

0%

69.60 62.85
Amani Trading 2018-08-13 63.20

0%

63.20 47.25
Amara Raja Batt 2018-08-11 753.10

-4.68%

907.75 665.45
Amardeep 2018-07-28 0.90

0%

0.90 0.86
Amarjothi Spin 2018-07-30 101.55

-4.74%

244.50 91.75
Amarnath Sec 2018-08-10 41.00

0%

47.30 18.55
Amaze Entertech 2018-08-13 64.45

0%

88.50 40.40
Amba Enterprise 2018-08-14 32.70

4.14%

148.25 19.15
Ambalal Sarabha 2018-08-14 13.84

-4.75%

17.28 7.01
Amber Enterpris 2018-08-07 945.10

1.72%

1249.90 859.00
Ambica Agar 2018-08-13 4.00

0%

9.99 3.70
Ambika Cotton 2018-08-11 1243.70

-1.29%

1857.00 1215.05
Ambition Mica 2018-08-13 29.50

-6.65%

56.50 27.30
Ambuja Cements 2018-07-25 225.30

0.11%

288.65 189.15
Amco India 2018-08-10 32.65

2.03%

59.30 25.00
AMD Industries 2018-08-09 23.75

-2.66%

59.10 18.50
Amforge 2018-08-06 3.09

0%

6.00 2.41
Amines Plast 2018-08-13 43.80

-5.81%

109.90 41.00
Amit Intern 2018-08-09 2.47

0%

6.72 2.16
Amit Securities 2018-08-14 4.75

0%

5.12 4.65
Amit Spinning 2018-08-10 0.69

0%

1.42 0.69
AMJ Land 2018-07-21 23.70

-3.27%

35.90 22.10
Amrapali Ind 2018-08-13 3.85

-4.94%

7.48 3.85
Amraworld 2018-07-28 0.28

0%

0.31 0.24
Amrit Corp 2018-08-02 1160.00

-3.33%

1900.00 771.20
Amrutanjan Heal 2018-08-09 279.25

-3.96%

359.90 235.10
Amsons Apparels 2018-08-11 0.78

-3.7%

9.10 0.78
Amtek Auto 2018-08-29 5.96

0%

34.60 4.50
Anand Projects 2018-08-13 18.30

1.95%

Anandam Rubber 2018-08-06

%

Anant Raj 2018-08-29 42.85

-10.64%

84.95 35.90
Ananthi Const 2018-07-25 1.10

0%

1.10 1.00
Andhra Bank 2018-08-10 29.40

-4.7%

73.45 27.80
Andhra Cement 2018-08-11 7.50

-3.85%

16.02 7.50
Andhra Petro 2018-08-04 75.50

-4.97%

85.00 35.10
Andhra Sugar 2018-07-28 374.90

-10.45%

714.35 310.05
Andrew Yule 2018-08-13 23.15

-5.89%

46.85 21.90
Aneri Fincap 2018-07-31 4.73

0%

6.03 2.70
ANG Industries 2018-08-13 2.54

0%

8.44 2.26
Anik Industries 2018-08-14 27.05

-3.39%

82.35 25.50
Anjani Cement 2018-08-08 139.00

-2.11%

285.90 133.00
Anjani Finance 2018-08-04 2.38

0%

6.08 2.38
Anjani Foods 2018-08-14 20.20

0%

29.60 18.00
Anjani Synth 2018-08-13 20.65

10.43%

43.80 16.30
Anka Ind 2018-08-14 17.30

0%

20.30 14.80
Ankit Metal 2018-08-14 0.60

0%

1.26 0.58
Ankush Finstock 2018-08-14 7.06

4.59%

13.90 5.89
ANS Industries 2018-08-13 23.25

0%

23.60 23.25
Ansal Buildwell 2018-08-14 54.35

-4.73%

102.50 50.15
Ansal Housing 2018-08-09 13.08

-7.76%

35.10 12.15
Ansal Propertie 2018-08-13 13.95

-7.62%

36.20 13.10
Anshuni Com 2018-07-25 3.99

0%

3.99 3.99
Antarctica 2018-08-10

%

Anubhav Industr 2018-08-14 4.38

0%

11.25 3.62
Anubhav Infra 2018-08-08 10.44

0%

18.00 9.03
Anuh Pharma 2018-08-11 162.55

-0.91%

198.00 126.70
Anukaran Commer 2018-08-13 0.28

0%

20.50 0.28
Anup Malleables 2018-08-13 17.50

0%

17.50 17.20
Anup Malleables 2018-07-04 17.50

0%

17.50 17.20
Ap Tanneries 2018-08-13 6.70

0%

Apar Ind 2018-08-09 608.00

-1.28%

869.95 546.05
Apcotex Ind 2018-07-27 607.95

-3.63%

668.75 370.00
Apex Frozen 2018-08-13 378.65

-4.61%

941.40 195.00
Apex Home Finan 2018-08-14 42.05

5.65%

42.05 10.00
Apis India 2018-08-14 17.70

0%

50.00 50.00
APL Apollo 2018-08-08 1542.00

-1.04%

2587.00 1421.00
Aplab 2018-08-14 19.20

-4.95%

29.30 15.20
Aplaya Creation 2018-08-13 0.70

0%

8.32 0.70
APM Industries 2018-08-06 46.00

-5.15%

84.40 42.80
Apollo Hospital 2018-08-10 1045.00

-2.58%

1319.15 911.10
Apollo Micro Sy 2018-08-09 131.45

-4.12%

431.40 127.00
Apollo Pipes 2018-08-08 517.35

-0.67%

724.80 271.00
Apollo Sindoori 2018-08-09

%

Apollo Tyres 2018-08-01 231.75

-3.4%

307.15 217.00
Apoorva Leasing 2018-08-14 4.06

4.91%

5.00 3.07
Apple Finance 2018-08-14 2.34

-1.68%

5.16 1.42
Apt Packagings 2018-08-10 19.74

5%

Apte Amalgam 2018-08-14 120.00

0%

125.90 69.35
Aptech 2018-07-26 171.95

-1.06%

403.95 160.25
Aptus Ind 2018-08-14 0.77

0%

2.07 0.76
Apunka Invest 2018-08-10 12.00

0%

13.12 10.00
Aqua Pumps 2018-08-10 16.25

0%

29.20 11.55
Aravali Sec 2018-08-14 3.79

0%

3.79 1.26
ARC Finance 2018-08-14 2.89

0%

11.12 2.63
Arcee Ind 2018-08-14 1.68

0%

2.57 1.43
Archana Soft 2018-07-31 2.74

4.98%

4.63 1.15
Archidply Ind 2018-08-10 50.75

-4.52%

130.80 47.00
Archies 2018-08-10 26.25

-5.06%

55.25 25.50
Archit Organosy 2018-08-13 30.40

-3.95%

69.30 30.10
Arcotech 2018-08-06 13.19

-1.64%

123.45 12.50
Arcuttipore Tea 2018-08-14 1.62

4.52%

3.76 0.87
Ardi Investment 2018-08-13 2.75

4.96%

Arex Industries 2018-08-13 84.95

-1.16%

114.95 73.00
Arfin India 2018-08-10 227.30

-4.5%

597.00 153.32
Aries Agro 2018-08-13 101.35

-6.63%

290.15 92.45
Arihant Avenues 2018-08-13 5.11

0%

7.85 5.11
Arihant Capital 2018-08-11 70.15

-8.42%

204.50 66.25
Arihant Found 2018-08-14 37.85

-4.66%

61.90 34.00
Arihant Institu 2018-08-31 26.00

-7.14%

32.50 26.00
Arihant Super 2018-08-10 68.90

-3.84%

190.60 61.25
Arihant Tournes 2018-08-13 21.40

-4.89%

Arihants Sec 2018-08-11 7.51

0%

8.34 7.22
Arman Financial 2018-08-09 380.00

-5%

449.70 197.80
Arman Holdings 2018-08-14 95.00

0%

181.00 84.25
Arnold Holdings 2018-08-08 10.29

-4.28%

12.00 5.12
Aro Granite 2018-07-21 58.35

-1.85%

98.40 50.50
Arrow Textiles 2018-08-10 29.10

-2.68%

58.40 25.50
Arshiya 2018-08-14 42.80

-0.93%

119.95 41.05
ARSS Infra 2018-08-10 28.00

-2.78%

75.70 17.80
Artech Power 2018-08-14 1.79

-1.1%

7.98 1.79
Artefact 2018-08-14 52.00

4%

57.40 24.30
Artemis Global 2018-08-03 75.00

0%

159.15 72.45
Artson Engg 2018-07-18 58.50

-6.55%

134.95 48.50
Aruna Hotels 2018-07-30 21.90

1.86%

22.30 1.51
Arunjyoti Enter 2018-08-13 7.50

0%

13.95 5.53
Arvind 2018-08-06 364.75

-3.66%

477.85 347.55
Arvind Smart 2018-08-09 148.80

3.05%

222.40 120.00
Aryaman Fin Ser 2018-08-14 52.95

1.83%

63.00 30.70
Asahi Fibres 2018-08-09 3.15

0%

3.15 2.94
Asahi India 2018-08-07 340.00

2.32%

438.55 237.50
Asahi Infra 2018-08-14 1.35

0%

1.62 0.97
Asahi Songwon 2018-08-08 263.05

-5.02%

423.80 235.10
Ashapura Intima 2018-08-13 440.00

-0.76%

568.95 382.25
Ashapura Mine 2018-08-13 35.20

-6.38%

119.75 34.55
Ashari Agencies 2018-08-13 24.30

1.67%

96.45 16.60
Ashiana Agro 2018-08-09 2.50

0%

2.83 2.50
Ashiana Housing 2018-08-13 148.00

1.79%

206.80 117.50
Ashiana Ispat 2018-08-13 30.00

-2.12%

40.00 23.35
Ashika Credit 2018-08-14 28.80

0%

35.05 25.35
Ashima 2018-08-11 17.75

-6.08%

38.30 17.25
Ashirwad Steel 2018-08-13 8.70

0%

20.94 8.70
AshirwadCapital 2018-08-10 3.24

-3.86%

5.80 2.47
Ashish Polyplas 2018-08-11 15.00

0%

17.25 11.40
Ashnisha Indust 2018-08-13 11.05

-1.78%

Ashnoor Text 2018-08-13 23.20

0%

28.10 15.90
Ashok Alco-Chem 2018-08-14 95.40

-3.64%

131.45 72.00
Ashok Leyland 2018-07-17 122.55

-2.58%

167.50 89.95
Ashoka Buildcon 2018-08-13 110.55

-5.91%

196.61 108.00
Ashoka Refinery 2018-08-14 10.82

0%

10.82 10.82
Ashutosh Paper 2018-08-13 1.10

0%

3.02 1.07
Asia Capital 2018-07-23 15.80

0%

15.80 14.45
Asia Pack 2018-08-07 22.65

0%

29.15 15.21
Asian Flora Ltd 2018-08-03 2.73

0%

0.00 0.00
Asian Food 2018-08-13 90.00

0%

Asian Granito 2018-08-13 207.55

-5.66%

617.00 201.50
Asian Hotel (E) 2018-07-30 265.30

1.05%

454.00 250.00
Asian Hotel (W) 2018-08-09 298.00

1.02%

419.40 147.05
Asian Hotels 2018-07-31 223.00

0.72%

331.00 110.05
Asian Oilfield 2018-08-14 97.80

-0.41%

297.45 75.25
Asian Paints 2018-07-24 1303.10

1.07%

1488.60 1082.00
Asian Petro 2018-08-10 3.58

0%

3.76 3.41
Asian Star 2018-08-13 801.00

0%

1614.20 696.00
ASIS Logistics 2018-08-14 6.30

0%

6.30 4.09
Asit C Mehta 2018-08-06 49.90

0%

85.25 28.95
ASM Tech 2018-08-04 110.15

2.18%

187.90 90.00
Aspinwall 2018-08-01

%

Aspira Pathlab 2018-08-11 18.70

0%

18.70 10.00
Assam Company 2018-08-14 4.14

4.55%

7.77 2.55
Assoc Alcohol 2018-08-10 298.45

-4.37%

421.75 147.20
Assoc Stone 2018-08-14 21.20

-4.5%

46.55 18.50
Associated Cera 2018-08-14 0.00

0%

Astec Life 2018-08-01 558.85

-4.3%

782.50 475.00
Aster DM Health 2018-08-14 161.35

0.37%

193.30 140.10
Astra Microwave 2018-07-30 86.40

-3.57%

134.40 75.50
Astral Poly Tec 2018-07-31 1075.65

0.34%

1188.75 680.00
AstraZeneca 2018-08-13 1722.25

0.48%

1960.00 882.55
Astron Paper & 2018-08-06 120.25

-8.76%

176.60 100.50
Asutosh Ent 2018-08-14 0.00

0%

Asya Infosoft 2018-08-14 17.30

0.58%

59.95 15.85
Atcom Tech 2018-08-11 3.19

4.93%

Atharv Ent 2018-08-13 1.14

1.79%

20.20 1.04
Athena Global 2018-08-14 25.00

-3.85%

29.10 12.75
Atishay 2018-07-17 77.55

-1.27%

150.00 64.35
Atlanta 2018-07-28 34.00

-4.09%

131.90 33.70
Atlanta 2018-08-14 34.00

-4.09%

131.90 33.70
Atlanta Devcon 2018-08-14 1.05

0%

1.15 0.86
Atlanta Infra 2018-08-14 7.98

0%

15.19 3.98
Atlas Cycles 2018-08-29 126.80

-4.98%

248.00 117.20
Atlas Cycles 2018-09-17 126.80

-4.98%

248.00 117.20
Atlas Jewellery 2018-08-09 377.00

-1.99%

433.95 46.10
ATN Int 2018-08-10 0.19

0%

0.31 0.19
Atul 2018-07-20 3165.00

-1.25%

3344.00 2218.05
Atul Auto 2018-08-06 352.40

-6.14%

487.00 340.00
ATV Projects 2018-08-06 8.56

-4.89%

14.30 7.20
AU Small Financ 2018-08-07 642.35

-4.62%

746.95 528.85
Aunde India 2018-08-07 40.50

0%

81.30 33.95
aurionPro Sol 2018-08-06 173.60

-4.41%

283.50 127.60
Auro Labs 2018-08-13 75.00

-6.02%

112.85 53.10
Aurobindo Pharm 2018-08-09 761.65

-1.81%

826.35 527.05
Auroma Coke Ltd 2018-08-14 15.32

2%

15.32 6.78
Aurum Soft 2018-08-11 2.24

-1.75%

2.78 1.06
Ausom Enterp 2018-08-08 63.00

-5.26%

113.40 25.05
Austin Eng 2018-08-14 69.00

-1.36%

148.40 53.40
Austral Coke 2018-08-13 0.21

0%

0.48 0.21
Auto Corp Goa 2018-07-28 803.45

-1.04%

1670.00 711.05
Auto Pins(I) 2018-08-14 28.05

0%

Auto Stampings 2018-07-25 54.70

-2.84%

119.50 50.60
Autoline Ind 2018-08-11 63.50

2.09%

127.00 50.50
Autolite India 2018-08-14 50.25

-2.52%

110.60 49.65
Automobile Prod 2018-08-13 0.00

0%

Automotive Axle 2018-08-13 1387.10

-4.05%

1826.40 795.00
Autopal 2018-08-14 32.55

0%

51.05 13.77
Autoriders Fin 2018-08-06 0.51

0%

1.30 0.51
Autoriders Intl 2018-08-14 40.15

4.97%

Avadh Sugar 2018-08-06 501.40

-9.48%

1315.00 265.00
Avance Tech 2018-08-13 0.19

0%

1.52 0.19
Avantel 2018-08-02 294.05

-1.57%

635.50 217.00
Avanti Feeds 2018-08-06 435.55

-2.69%

999.90 388.10
Avenue Supermar 2018-07-30 1500.65

-0.84%

1682.00 983.10
AVI Photochem 2018-08-14 25.60

-4.48%

33.00 18.30
AVI Polymers 2018-08-13 9.19

0%

9.19 7.59
Aviva Ind 2018-08-07 12.68

0%

16.95 12.68
Avon Life 2018-08-14 6.57

4.95%

20.37 4.28
Avon Mercantile 2018-08-14 0.00

0%

Avonmore Cap 2018-08-13 19.30

-8.75%

51.10 15.00
AVT Natural 2018-08-14 29.05

-1.69%

62.15 28.00
AVTIL Ent 2018-08-14 6.30

0%

Axel Polymers 2018-08-08 15.05

-4.75%

29.25 12.02
Axel Polymers 2018-08-14 15.05

-4.75%

29.25 12.02
Axis Bank 2018-07-30 599.40

-1.61%

676.90 447.80
AXISCADES Engg 2018-08-09 90.35

-8.69%

228.00 89.55
Axon Finance 2018-08-10 1.69

4.32%

2.80 1.05
Axtel Ind 2018-08-09 78.40

-2%

140.40 60.00
Ayepee Lamitube 2018-08-14 0.00

0%

AYM Syntex 2018-08-13 37.50

-4.82%

78.65 35.00
Ayoki Mercan 2018-08-06 18.00

1700%

B and A 2018-08-10 210.30

-4.02%

374.00 192.30
B C Power Contr 2018-08-14 33.25

-6.47%

42.00 9.21
B Nanji Ent 2018-08-14 11.30

-4.24%

12.90 8.17
B P Capital 2018-08-13 14.63

-5%

15.40 5.86
B&A Packaging 2018-08-09 3.00

0%

3.15 3.00
B2B Software 2018-08-13 15.00

-1.32%

16.75 8.79
Baba Arts 2018-08-09 3.00

0%

4.86 1.89
Bacil Pharma 2018-08-14 3.43

0%

6.30 3.03
Bafna Pharma 2018-08-13 17.10

-5%

32.40 17.10
BAG Films 2018-08-13 5.29

-3.11%

9.10 3.98
Bagadia Colour 2018-08-13 8.50

0%

13.99 6.70
Baid Leasing 2018-07-25 287.95

0.23%

299.70 97.85
Bajaj Auto 2018-07-20 2795.65

0.01%

3472.60 2604.00
Bajaj Corp 2018-07-13 454.00

0.44%

525.00 380.60
Bajaj Electric 2018-08-09 515.00

-2.29%

706.35 301.00
Bajaj Finance 2018-07-19 2384.60

-4.58%

2995.10 1514.40
Bajaj Finserv 2018-07-19 6253.50

-0.93%

7200.00 4444.00
Bajaj Global 2018-07-30 0.00

0%

Bajaj Hind 2018-08-09 10.42

-9.94%

18.80 5.65
Bajaj Holdings 2018-07-20 3082.40

0.85%

3250.00 2500.00
Bajaj Steel 2018-08-11 286.50

10.75%

295.00 117.50
Bajrang Finance 2018-08-17 11.97

-0.25%

Bakelite Hylam 2018-08-07 13.60

-4.9%

18.10 12.50
Bal Pharma 2018-08-10 94.10

-5.24%

128.00 69.55
Balaji Amines 2018-07-23 531.25

0.21%

781.00 328.50
Balaji Telefilm 2018-08-10 100.60

-5.23%

203.00 88.90
Balasore Alloys 2018-08-11 37.15

-5.35%

99.90 33.00
Balgopal Commer 2018-08-13 10.00

0%

10.00 10.00
Balkrishna 2018-08-07 61.25

-6.49%

124.20 58.70
Balkrishna Ind 2018-08-11 1085.80

-2.07%

1467.40 796.43
Ballarpur Ind 2018-08-01 8.09

-3.69%

20.20 7.64
Balmer Invest 2018-08-03 374.95

-3.8%

496.95 365.00
Balmer Lawrie 2018-07-28 194.90

-2.72%

302.00 189.75
Balrampur Chini 2018-08-08 78.60

-10.22%

182.50 58.80
Bambino Agro 2018-07-30 190.50

-1.73%

356.20 164.40
BAMPSL Sec 2018-08-14 1.35

0%

2.77 1.13
Banaras Beads 2018-07-26 48.10

-0.21%

108.00 40.20
Banas Finance 2018-09-12 3.35

0%

6.99 2.85
Banco Products 2018-08-06 209.00

-1.28%

276.25 195.00
Bandhan Bank 2018-07-18 567.70

-5.79%

741.00 375.00
Bang Overseas 2018-08-13 46.95

-3.3%

58.00 23.10
Bangalore Fort 2018-08-11 17.85

5%

19.80 9.31
Bank of Baroda 2018-07-27 111.65

-4%

206.60 106.00
Bank of India 2018-07-31 86.55

-3.99%

216.70 76.10
Bank of Mah 2018-08-03 12.17

-2.25%

30.25 11.83
Bannari A Spg 2018-08-14 205.20

-6.39%

406.70 193.00
Bannariamman 2018-08-13 1634.00

-2.84%

2625.00 1385.25
Bannariamman 2018-08-09 1634.00

-2.84%

2625.00 1385.25
Bansisons Tea 2018-08-13 1.05

-22.22%

Bansisons Tea 2018-07-16 1.05

-22.22%

Banswara Syntex 2018-08-13 70.95

-6.27%

190.00 69.30
Barak Vally Cem 2018-08-13 19.40

0.26%

34.70 15.55
Baroda Extrusio 2018-08-11 0.32

3.23%

0.34 0.20
Baron Infotech 2018-08-14 0.19

0%

0.34 0.19
Bartronics 2018-08-14 8.00

-2.32%

19.25 7.95
Basant Agro Tec 2018-08-10 5.73

-1.21%

10.49 5.31
BASF 2018-07-31 1822.20

-1.95%

2430.00 1392.00
Bata India 2018-07-20 974.10

-1.28%

1116.00 656.80
Batliboi 2018-08-10 16.60

-5.95%

54.75 15.10
Bayer CropScien 2018-07-26 4238.25

-2.64%

4879.90 3685.00
Bazel Internati 2018-08-14 11.11

0%

11.11 11.11
BCC Fuba 2018-08-10 10.64

-5%

21.70 9.50
BCL Enterprises 2018-08-13 13.20

0%

14.50 5.65
BCL Limited 2018-08-13 107.50

-10.12%

195.70 69.05
BDH Industries 2018-08-10 73.15

-5%

88.00 62.10
Beardsell 2018-08-06 34.00

-4.63%

77.65 30.15
Bedmutha Ind 2018-08-14 24.80

9.98%

33.05 15.05
Bee Electronic 2018-08-14 2.60

-4.76%

Bee-am Chemical 2018-08-11 11.21

0%

11.79 11.21
Beekay Steel 2018-08-13 338.80

-7.17%

555.55 125.00
Beeyu Overseas 2018-08-13 0.38

0%

0.40 0.28
Bella Casa 2018-08-14 166.00

-2.35%

269.90 120.00
Bemco Hydraulic 2018-08-13 171.20

0%

210.00 123.55
BEML 2018-08-08 714.25

-3.2%

1823.95 692.00
Benares Hotels 2018-08-07 1299.75

1.78%

1519.35 1050.00
Bengal & Assam 2018-08-06 2105.00

-0.54%

2902.00 1650.00
Bengal Steel 2018-08-13 10.00

0%

10.00 10.00
Bengal Tea 2018-08-11 47.55

-4.9%

71.10 40.00
Bentley Commerc 2018-08-07 0.00

0%

Berger Paints 2018-08-03 300.30

0.22%

349.00 230.80
Bervin Invest 2018-07-30 24.65

0%

28.80 15.40
Beryl Drugs 2018-08-07 12.00

-4%

17.64 8.95
Beryl Securitie 2018-08-07 8.60

0%

9.70 2.75
Best Eastern 2018-08-14 83.60

0%

94.00 62.95
Best Steel 2018-08-10 128.30

-3.97%

191.00 86.60
Betala Global 2018-08-03 6.18

4.92%

Betex 2018-08-13 44.40

3.38%

70.95 39.75
BF Investment 2018-09-14 311.20

-5.22%

430.85 184.00
BF Utilities 2018-08-10 284.45

-6.54%

599.00 261.00
BFL Asset Finve 2018-08-09 74.50

0%

74.50 45.30
BGIL Films 2018-08-14 2.85

0%

4.30 1.68
BGR Energy 2018-08-14 66.55

-8.08%

161.50 65.30
Bhageria Indu 2018-07-21 283.00

0.91%

364.60 237.00
Bhagiradh Chem 2018-08-14 469.05

-3.17%

522.30 150.00
Bhagwandas Meta 2018-07-19 26.15

0%

26.25 13.10
Bhagwati Auto 2018-08-09 120.55

-1.43%

149.90 83.45
Bhagwati Oxygen 2018-08-10 26.30

-4.88%

45.55 20.25
Bhagyanagar Ind 2018-08-06 33.35

-1.04%

60.25 27.40
Bhagyanagar Pro 2018-08-06 22.65

-5.63%

36.50 16.50
Bhagyashree Lea 2018-07-31 67.00

-4.96%

Bhandari Hosier 2018-08-14 2.32

-5.31%

6.08 2.03
Bhansali Eng 2018-07-14 139.95

-1.79%

224.40 78.10
Bharat Bhushan 2018-07-27 19.00

-3.31%

24.35 14.90
Bharat Bijlee 2018-08-10 1327.15

-3.9%

1790.00 969.60
Bharat Dynamics 2018-08-14 319.00

-4.43%

428.00 315.00
Bharat Elec 2018-07-31 80.15

-2.97%

192.95 75.00
Bharat Fin 2018-07-26 1090.65

-1.73%

1248.65 900.00
Bharat Forge 2018-08-09 625.35

-2.04%

799.65 575.15
Bharat Gears 2018-08-03 177.75

-4.79%

231.90 138.00
Bharat Immuno 2018-07-19 16.65

-5.93%

38.70 14.50
Bharat Rasayan 2018-08-14 7220.00

-1.88%

8395.00 2645.00
Bharat Road Net 2018-08-14 154.85

2.82%

218.65 140.00
Bharat Texts 2018-08-14 5.50

0%

10.12 5.24
Bharat Wire Rop 2018-08-13 87.05

-3.28%

166.00 82.00
Bharatiya Glob 2018-08-14 2.60

-3.7%

9.87 2.15
Bharti Airtel 2018-07-26 372.40

0.73%

548.50 331.20
Bharti Infratel 2018-07-25 279.90

3.3%

481.90 263.50
Bhartiya Inter 2018-08-13 359.10

0.81%

659.95 344.90
Bhaskar Agroche 2018-08-14 24.64

4.99%

24.64 3.05
BHEL 2018-07-25 71.50

-4.16%

108.00 64.50
Bhilwara Spin 2018-08-13 6.96

-4.92%

13.80 6.51
Bhilwara Tech 2018-08-08 10.75

-2.45%

22.50 9.67
Bhilwara Tex-Fi 2018-08-07 173.00

-4.37%

350.20 13.50
Bhoruka Alum 2018-08-14 0.52

4%

0.64 0.44
Bhushan 2018-08-09 25.85

-3.54%

81.80 21.00
Bigbloc Constru 2018-08-13 74.30

1.16%

192.40 69.10
Bihar Sponge 2018-08-09 0.80

-4.76%

3.40 0.78
Bijoy Hans 2018-08-03 20.05

-7.82%

BIL Continental 2018-08-14 7.56

0%

9.03 7.20
Bil Energy 2018-08-14 0.53

0%

2.04 0.35
Bilcare 2018-08-13 35.85

-3.24%

91.65 34.00
Bilpower 2018-08-14 0.64

-3.03%

2.11 0.57
Bimetal Bearing 2018-08-14 565.00

-3.57%

689.00 424.10
Binani Ind 2018-08-13 99.90

-4.4%

152.80 70.90
Binayaka Tex 2018-08-14 545.70

0%

640.00 464.55
Binny 2018-08-13 151.50

1.64%

318.00 138.40
Binny Mills 2018-07-31 129.00

-7.19%

404.00 115.05
Bio Green Paper 2018-08-13 6.50

-0.15%

7.94 0.95
Biocon 2018-07-26 676.10

1.01%

695.45 320.00
Biofil Chem 2018-08-13 8.90

-4.91%

24.95 8.90
Biopac India 2018-07-13 8.17

-5%

45.45 6.95
Birla Cable 2018-08-09 158.40

-4.41%

179.70 39.45
Birla Corp 2018-08-07 689.55

-4.97%

1290.00 663.00
Birla Cotsyn 2018-08-10 0.08

0%

0.09 0.08
Birla Precision 2018-08-14 18.25

-4.95%

20.15 4.08
Birla Transasia 2018-08-14 7.50

0%

7.50 3.60
Bisil Plast 2018-08-14 0.23

0%

0.37 0.21
BITS 2018-08-13 0.20

0%

0.31 0.19
Bkm industries 2018-08-14 15.40

-9.14%

49.65 14.25
BKV Industries 2018-08-13 2.61

0%

2.61 1.48
BL Kashyap 2018-08-13 33.65

-4.67%

71.95 28.80
Black Rose Ind 2018-08-13 43.00

-4.02%

61.50 21.00
BLB 2018-08-13 5.70

-0.52%

9.79 4.52
Bliss GVS 2018-08-09 178.45

-5.63%

230.00 151.00
Bloom Dekor 2018-08-10 23.30

-12.73%

74.95 22.05
Bloom Ind 2018-08-14 6.53

0%

6.53 4.24
BLS Infotech 2018-07-24 0.20

0%

0.42 0.19
BLS Internation 2018-08-08 137.85

-5.58%

293.00 115.00
Blue Blends 2018-08-13 5.37

-4.96%

41.35 5.37
Blue Chip 2018-08-10 0.26

0%

0.26 0.21
Blue Chip Tex 2018-08-03 162.10

-8.16%

283.45 70.20
Blue Circle Ser 2018-08-14 25.30

0%

40.25 25.30
Blue Coast 2018-08-11 95.00

0%

144.00 84.90
Blue Dart 2018-07-31 3082.65

-0.7%

4815.45 3059.65
Blue Pearl Texs 2018-08-13 15.70

4.67%

17.15 13.30
Blue Star 2018-08-08 642.00

-1.58%

845.00 587.20
Bluechip Stocks 2018-08-13 1.85

0%

1.94 1.85
BMB Music 2018-08-14 2.45

0%

2.60 1.46
BN Rathi Sec 2018-08-09 30.00

-2.76%

58.00 30.00
BNK Capital 2018-07-28 125.70

-7.71%

157.75 82.25
BNR Udyog 2018-08-13 22.65

-0.44%

35.80 20.50
Bobshell Electr 2018-08-14 1.21

-19.87%

Bodal Chemicals 2018-08-14 114.90

2.77%

189.40 110.00
Bodhtree Cons 2018-08-14 61.25

-8.72%

108.20 52.00
Bombay Burmah 2018-08-08 1516.30

-8.52%

2113.85 886.00
Bombay Cycle 2018-08-13 2578.85

-2%

3300.00 1475.00
Bombay Dyeing 2018-08-07 217.15

-4.99%

321.60 70.75
Bombay Oxygen 2018-08-08 22174.95

0%

22174.95 5964.50
Bombay Potterie 2018-08-14 2505.30

5%

Bombay Rayon 2018-08-14 18.50

-2.48%

232.50 13.40
Bombay Wire Rop 2018-07-20 0.00

0%

Borosil Glass 2018-07-24 290.75

-2.6%

397.90 190.40
Bosch 2018-08-10 20048.75

-3.16%

22400.00 16990.40
Boston Bio 2018-08-13 16.76

0%

23.20 9.17
Boston Leasing 2018-08-14 9.30

0%

13.35 6.93
Boston Teknowsy 2018-08-13 13.00

0%

14.55 13.00
BPCL 2018-08-08 375.10

2.74%

550.00 324.25
BPL 2018-08-06 46.50

-3.73%

121.75 42.15
Brady and Morri 2018-08-03 52.50

0%

85.00 45.50
Brahma Infra 2018-08-21 23.00

-4.17%

41.00 22.80
Brahma Infra 2018-07-03 23.00

-4.17%

41.00 22.80
Brawn Pharma 2018-08-13 43.70

-5%

73.50 41.40
Bridge Sec 2018-08-08 10.50

0%

12.75 8.55
Brigade Ent 2018-08-14 196.60

-1.82%

324.65 177.00
Bright Brothers 2018-08-14 80.10

-1.35%

132.30 78.05
Bright Solar 2018-08-25

%

Brijlaxmi Lease 2018-08-10 0.19

-5%

0.21 0.19
Brilliant Port 2018-08-11 6.08

0%

7.08 6.00
Britannia 2018-08-06 5780.55

-2.95%

6944.10 4237.15
Bronze Infra 2018-08-14 0.38

0%

1.05 0.36
Brooks Labs 2018-08-14 72.90

-6%

122.75 72.15
BS Limited 2018-08-11 0.38

0%

2.12 0.38
BSE Limited 2018-08-03

%

BSEL Infra 2018-08-10 3.01

-4.75%

7.43 2.60
BSL 2018-08-10 48.00

-6.34%

131.30 37.15
Budge Budge 2018-08-03 10.00

0%

10.00 10.00
Bullish Bonds A 2018-08-14 172.50

-0.86%

180.00 27.00
Burnpur Cement 2018-08-13 4.67

-0.85%

16.75 4.00
Butterfly 2018-08-07 284.75

-0.16%

661.00 179.85
BWL 2018-08-10 25.45

-4.86%

C & C Construct 2018-08-14 30.00

-4.91%

109.00 24.70
Cadila Health 2018-08-13 395.00

-3.01%

515.00 332.85
Calcom Vision 2018-08-11 20.90

-4.78%

26.80 5.75
California Soft 2018-08-14 48.25

-1.03%

113.95 17.14
California Soft 2018-07-13 48.25

-1.03%

113.95 17.14
Cambridge Tech 2018-08-07 52.50

-0.47%

102.90 49.10
Camex 2018-08-08 40.45

-7.33%

51.95 23.05
Camlin Fine 2018-08-13 57.85

-5.24%

154.70 56.00
Camson Bio Tech 2018-08-13 5.67

0.18%

28.45 5.66
Camson Seeds 2018-08-13 12.35

-4.19%

31.45 9.01
Can Fin Homes 2018-07-30 290.25

-5.7%

565.70 263.00
Canara Bank 2018-07-25 239.60

-2.8%

463.40 209.55
Canopy 2018-08-13 13.12

4.96%

13.12 10.00
Cantabil Retail 2018-08-14 154.50

-0.19%

164.90 67.10
Capacite Infra 2018-08-09 245.05

-1.51%

437.40 231.50
Capfin India 2018-08-09 2.56

-4.83%

2.95 1.97
Capital First 2018-08-02 548.30

-6.51%

902.00 475.00
Capital Trade 2018-08-14 3.65

0.55%

8.49 3.20
Capital Trust 2018-08-11 326.05

-7.24%

569.80 325.00
Caplin Labs 2018-08-06 462.00

-3.71%

727.65 336.40
Capri Global 2018-09-08 110.60

-7.87%

142.00 72.60
Capricorn 2018-08-14 5.72

0%

20.82 5.72
Caprihans 2018-08-08 75.25

-2.78%

129.00 68.15
Captain Poly 2018-08-14 32.00

-6.43%

39.58 28.00
Carborundum 2018-08-03 381.15

1.06%

428.00 311.95
CARE 2018-08-13 1233.40

-1.4%

1559.20 1181.20
Career Point 2018-08-11 73.10

-5.31%

167.00 72.00
Carnation Ind 2018-08-13 17.50

-14.43%

58.90 16.95
Castex Tech 2018-08-14 1.45

3.57%

9.00 1.17
Castrol 2018-07-31 153.25

-0.45%

214.43 149.70
Cat Technologie 2018-08-10 0.70

0%

1.37 0.47
Catvision 2018-08-11 18.55

-3.89%

57.55 17.80
CCCL 2018-08-10 2.35

-6%

10.38 2.26
CCL Internation 2018-08-14 11.53

0%

21.00 10.40
CCL Products 2018-07-14 259.25

-2.92%

354.60 253.00
CDSL 2018-07-28

%

Ceat 2018-07-20 1278.60

-4.59%

2030.00 1208.50
Ceejay Finance 2018-08-13 103.80

-4.99%

241.00 95.05
Ceeta Industrie 2018-08-14 7.65

4.94%

15.65 4.05
Ceinsys Tech 2018-08-13 88.00

0%

248.00 84.60
Celebrity Fash 2018-08-08 10.04

-3.09%

21.25 10.01
Celestial Bio 2018-08-14 16.00

-6.43%

25.45 10.60
Cenlub 2018-08-11 83.35

-9.01%

100.00 42.05
Centennial Sutu 2018-08-09 38.50

0%

82.00 38.15
Centerac Tech 2018-08-14 1.74

0%

1.74 0.83
Central Bank 2018-07-30 53.35

-19.95%

93.95 53.35
Centron Ind 2018-08-14 0.55

0%

32.00 0.34
Centrum Capital 2018-08-13 44.00

-2.76%

90.70 36.50
Centum Electron 2018-08-08 448.80

6.63%

793.10 333.00
Century 2018-07-30 884.40

-1.6%

1471.85 842.95
Century Enka 2018-07-31 265.30

-3.23%

404.70 228.40
Century Extr 2018-08-11 7.91

-5.04%

9.60 3.90
Century Prot 2018-08-14 9.50

0%

10.05 9.50
CenturyPlyboard 2018-07-24 196.45

-1.82%

364.10 191.15
Cera Sanitary 2018-08-09 2543.65

-1.41%

4300.00 2511.55
Cerebra Int 2018-08-13 38.30

-4.96%

73.00 35.95
CES Limited 2018-08-13 8.02

1.91%

CESC 2018-07-26 945.00

-3.19%

1188.95 829.75
CG Consumer 2018-07-25 229.30

1.44%

295.00 204.00
CG Power 2018-08-10 51.15

-4.21%

99.00 46.75
CG Power 2018-08-03 51.15

-4.21%

99.00 46.75
CG-Vak Software 2018-08-13 49.70

1.12%

50.10 21.40
Chadha Paper 2018-08-14 35.00

0%

Chamak Holdings 2018-08-10 12.50

0%

12.50 10.00
Chaman Lal Seti 2018-08-03 107.65

-4.65%

219.90 83.10
Chambal Brewery 2018-08-10 1.80

4.05%

8.91 1.53
Chambal Fert 2018-07-24 161.90

-0.15%

209.45 129.20
Chandni Textile 2018-08-14 31.50

-7.22%

60.70 23.00
Chandra Prabhu 2018-08-14 19.50

0%

27.70 14.70
Chandrima Merca 2018-08-13 18.90

0%

18.90 10.00
Chankya Investm 2018-08-14 1.17

1.74%

1.17 1.15
Charms Ind 2018-08-14 1.83

0%

2.79 1.19
Chartered Cap 2018-08-13 60.00

0%

94.00 45.20
Chartered Logis 2018-08-14 8.40

-3.89%

25.45 7.90
Chase Bright 2018-08-13 25.50

0%

CHD Developers 2018-08-14 8.96

-2.08%

20.10 7.31
Chembond Chem 2018-08-11 372.70

-0.75%

447.50 203.00
Chemfab Alkalis 2018-07-25 167.15

-3.8%

270.10 137.75
Chemiesynth (Va 2018-08-08

%

Chemo-Pharma 2018-07-30 29.45

-5%

45.00 29.45
Chemtech Ind 2018-08-14 9.16

0%

27.75 8.35
Chennai Ferrous 2018-08-14 5.60

0%

15.83 3.04
Chennai Meenaks 2018-08-14 14.50

0%

31.70 12.45
Chennai Petro 2018-07-30 287.85

-1.05%

477.10 261.80
Cheviot Company 2018-08-10 838.80

0.88%

1156.67 713.33
Chhattisgarh 2018-08-13 23.70

-1.86%

24.50 7.22
Chitradurga 2018-08-14 11.63

0%

12.60 8.90
CHL 2018-08-08 16.10

0%

23.00 13.30
Chokhani Sec 2018-08-13 215.00

-3.15%

359.90 24.90
Choksi Imaging 2018-07-21 21.30

-6.78%

42.00 18.40
Cholamandalam 2018-07-27 1270.65

-3.52%

1760.75 1052.95
Cholamandalam 2018-07-26 1270.65

-3.52%

1760.75 1052.95
Chordia Food 2018-08-13 124.70

-4.99%

219.55 105.10
Chowgule Steam 2018-07-20 10.95

-4.45%

19.20 8.01
CHPL Industries 2018-08-14 14.45

-4.93%

19.80 13.35
Chromatic India 2018-08-10 1.20

1.69%

3.82 0.96
CIAN Agro Indus 2018-08-14 48.00

0.21%

50.20 12.50
Cigniti Tech 2018-07-31 389.35

-2.12%

498.90 225.00
CIL Nova Petro 2018-08-14 29.05

0%

56.40 21.00
CIL Securities 2018-08-11 19.20

-6.34%

43.45 17.05
Cimmco 2018-08-10 58.70

-4.4%

142.00 53.10
Cindrella Fin 2018-08-08 2.94

0%

2.94 2.62
Cindrella Hotel 2018-08-08 22.60

0%

25.00 15.90
Cineline India 2018-08-14 47.50

-4.62%

121.00 41.15
Cinerad Comm 2018-08-13 3.61

0%

5.75 3.61
Cinevista 2018-08-13 6.90

0%

25.30 5.86
Cipla 2018-08-08 660.60

0.17%

678.00 508.10
Cistro Telelink 2018-08-11 0.21

0%

0.21 0.21
Citadel Realty 2018-08-03 31.00

0%

47.50 22.43
Citi Port Fin 2018-08-13 12.00

0%

12.00 6.27
Citizen Info 2018-08-06 4.09

0%

6.50 3.49
Citizen Yarns 2018-08-08 0.35

0%

0.53 0.34
Citurgia Bioche 2018-08-10 158.20

0%

220.50 133.00
City Online 2018-08-14 4.74

0%

6.26 3.66
City Union Bank 2018-08-08 178.55

-0.14%

207.15 133.62
Cityman 2018-08-13 5.00

0%

6.84 4.28
CJ Gelatine 2018-08-11 11.85

2.6%

11.85 6.35
CL Educate 2018-08-07 131.00

-4.38%

410.00 130.00
Clariant Chem 2018-08-09 502.05

-2.52%

667.00 380.15
Classic Elec 2018-08-14 15.50

-4.32%

Classic Global 2018-08-13 0.33

0%

0.81 0.21
Classic GlobeSe 2018-08-13 0.94

0%

0.97 0.94
Classic Leasing 2018-08-13 2.88

0%

3.02 2.50
Clio Infotech 2018-08-13 1.83

0%

2.31 1.75
CMI 2018-08-14 162.10

-2.96%

371.60 159.80
CMI FPE 2018-07-26 714.75

-2.76%

1389.00 697.00
CNI Research 2018-08-13 2.40

-3.61%

4.40 2.24
Coal India 2018-08-11 275.65

-1.75%

316.55 248.20
Coastal Corp 2018-07-31 143.80

1.99%

143.80 9.44
Coastal Roadway 2018-08-08 17.45

0%

33.10 17.45
Cochin Malabar 2018-08-07 49.50

0%

54.00 41.80
Cochin Minerals 2018-07-28 167.40

-3.6%

214.00 100.00
Cochin Shipyard 2018-08-13 415.15

1.98%

598.90 399.00
Coffee Day 2018-08-09 315.35

-0.25%

374.60 204.65
Colgate 2018-07-26 1106.75

-0.93%

1285.00 1016.80
Colinz Labs 2018-07-30 9.00

-0.33%

20.55 7.16
Combat Drugs 2018-07-23 28.35

3.28%

31.20 11.71
Comfort 2018-07-28 1.37

-7.43%

1.93 0.56
Comfort Comm 2018-08-14 6.00

-0.66%

32.30 4.51
Comfort Fincap 2018-08-14 16.15

-0.92%

17.05 13.75
Commercial Eng 2018-08-03 14.93

-2.99%

24.00 10.00
Commex Tech 2018-08-14 0.50

-3.85%

1.45 0.40
Commex Tech 2018-07-24 0.50

-3.85%

1.45 0.40
Competent Auto 2018-08-13 229.45

-0.24%

334.95 190.20
Compuage Info 2018-08-10 30.45

0.5%

64.85 26.00
Compucom Soft 2018-08-13 11.66

-2.35%

21.90 10.95
Computer Point 2018-07-24 1.14

0%

1.56 0.76
Conart Engineer 2018-08-08 29.30

3.9%

64.90 26.00
Concord Drugs 2018-08-14 25.00

2.67%

43.00 15.05
Concrete Credit 2018-08-14 7.84

0%

9.45 7.84
Confidence Fin 2018-08-14 1.14

-1.72%

5.50 1.14
Confidence Futu 2018-08-06 41.00

0%

41.00 12.50
ConfidencePetro 2018-08-07 41.55

-2.46%

57.00 19.00
Consecutive Inv 2018-08-14 49.99

0%

49.99 10.00
Consol Finvest 2018-08-14 34.85

-9.01%

Container Corp 2018-07-26 643.00

3.28%

750.00 547.78
Containerway 2018-08-10 12.50

0%

86.85 9.35
Contech Soft 2018-08-13 1.14

0%

1.79 1.10
Contil India 2018-07-30 10.45

0%

10.76 5.47
Continent Chem 2018-08-14 9.05

0%

9.05 4.18
Continent Petro 2018-08-13 50.00

-1.28%

70.95 22.40
Continental Sec 2018-08-08 6.50

0%

6.50 6.50
ContinentContro 2018-08-14 2.46

0%

8.40 2.12
Control Print 2018-07-26 373.75

-2.47%

554.00 360.95
Coral India Fin 2018-08-14 18.25

-11.62%

105.10 17.35
Coral Labs 2018-08-13 406.65

-7.3%

1030.00 295.20
Coral Newsprint 2018-07-28 3.77

-4.8%

Cords Cable Ind 2018-08-13 69.65

-6.2%

153.50 55.00
Coromandel Agro 2018-08-14 2.58

0%

2.58 2.58
Coromandel Engg 2018-07-24 36.20

-0.82%

68.30 34.00
Coromandel Int 2018-07-27 399.95

1%

588.00 382.15
Corp Courier 2018-08-14 16.25

-4.97%

32.70 10.32
Corporate Merch 2018-08-14 16.00

0%

16.00 14.45
Corporation Bk 2018-08-11 27.60

0.36%

52.45 23.80
Cosboard Ind 2018-08-13 21.50

-6.52%

52.00 20.00
Cosco India 2018-08-13 223.20

-1.11%

442.90 212.00
Cosmo Ferrites 2018-08-13 29.45

-3.13%

35.85 15.40
Cosmo Films 2018-08-10 252.95

-3.38%

423.00 188.00
COSYN 2018-08-14 64.30

-3.38%

112.95 59.80
Country Club 2018-08-13 8.70

-2.47%

22.00 7.80
Country Condos 2018-08-13 2.95

-0.67%

5.08 1.86
Coventry Coil 2018-08-14 3.35

0%

6.46 2.80
Cox & Kings 2018-08-14 199.85

-4.08%

287.00 195.95
Crane Infra 2018-08-13 9.65

0%

11.39 5.80
Cranes Software 2018-08-14 1.75

-1.69%

6.52 1.05
Cranex 2018-08-14 12.40

-4.98%

24.95 11.81
Cravatex 2018-08-14 390.20

-0.38%

538.25 295.10
Crazy Infotech 2018-08-14 0.20

0%

0.22 0.19
Creative Cast. 2018-08-13 394.70

4.99%

424.00 84.15
Creative Eye 2018-08-11 3.10

-4.91%

5.65 2.41
Creative Merch 2018-08-14 35.50

0%

218.50 35.50
Creative Periph 2018-08-10

%

Crescent Leasin 2018-08-14 7.13

0%

200.10 7.13
Cressanda Sol 2018-08-14 1.57

-4.85%

2.71 1.57
Crest Ventures 2018-08-11 168.15

-14.34%

295.00 139.90
Crestchem 2018-07-30 11.50

0%

14.70 11.50
Crimson Metal 2018-08-14 7.11

0%

7.47 6.79
CRISIL 2018-07-17 1723.15

-2.31%

2020.85 1611.00
Crown Tours 2018-07-12 18.20

0%

18.22 8.20
CSL Fin 2018-08-07 486.50

-4.77%

785.00 470.00
Cubex Tubings 2018-08-14 14.62

-0.75%

43.90 13.16
Cubical Fin Ser 2018-08-10 1.20

0%

1.20 1.01
Cummins 2018-08-09 688.65

-4.89%

993.45 611.75
Cupid 2018-08-13 206.05

-3.96%

423.45 173.00
Cupid Trades 2018-07-28 16.30

0%

167.00 15.00
Cura Tech 2018-08-14 4.25

0%

8.35 4.07
Cybele Ind 2018-08-11 10.53

-4.96%

12.53 5.00
Cyber Media 2018-08-09 9.20

0%

19.85 6.70
Cybermate Info 2018-08-13 1.84

0.55%

4.70 1.70
Cybertech 2018-08-13 41.10

-2.38%

93.50 40.50
Cyient 2018-07-12 705.50

0.29%

887.00 475.20
D & H India 2018-08-14 15.00

-2.91%

38.75 12.99
D-Link India 2018-08-10 82.05

0.67%

153.30 79.20
Dabur India 2018-07-31 456.10

-2.07%

490.70 299.25
Dai-Ichi Karkar 2018-08-08 282.75

-1.77%

520.00 269.95
Daikaffil Chem 2018-08-14 68.65

-4.19%

94.00 54.65
Dalal Street 2018-08-14 286.60

1.99%

286.60 90.95
Dalmia Bharat 2018-08-11 2481.30

-2.24%

3348.95 2174.05
Dalmia Industri 2018-08-07 10.55

0%

10.55 9.75
Dalmia Sugar 2018-08-06 82.30

-9.76%

189.90 46.00
Damodar Ind 2018-07-28 102.00

-0.05%

162.35 98.70
Danlaw Tech 2018-08-14 143.75

-3.52%

208.50 51.20
Darjeeling Rope 2018-08-09 62.80

0.16%

67.70 10.65
Datamatics Glob 2018-08-14 119.95

-7.41%

154.40 93.50
Datasoft Appl 2018-08-13 1.13

0%

1.13 0.47
Daulat Sec 2018-08-14 8.93

0%

10.71 5.80
Dazzel Confi 2018-08-14 0.19

0%

0.21 0.19
DB (Int) Stock 2018-08-10 8.40

0%

10.71 8.35
DB Corp 2018-07-19 207.70

-2.14%

389.00 200.00
DB Realty 2018-08-14 21.95

-12.38%

85.95 20.60
DCB Bank 2018-07-14 156.85

-3.98%

206.50 147.30
DCM 2018-08-10 84.45

-3.15%

127.30 81.20
DCM Financial 2018-08-13 2.70

0%

3.94 1.80
DCM Shriram 2018-07-31 466.95

-1.14%

628.05 222.55
DCM Shriram Ind 2018-08-11 186.70

-10.18%

370.00 125.05
DCW 2018-08-13 21.55

-4.86%

55.35 19.35
De Nora India 2018-08-06 268.00

0.96%

633.15 231.45
Deccan Bearings 2018-08-14 25.20

0%

31.05 14.25
Deccan Cements 2018-08-09 400.15

-4.34%

660.00 393.05
Deccan Gold 2018-08-14 34.55

-5.47%

62.00 28.35
Decillion Fin 2018-08-14 11.00

0%

16.55 10.80
Deco Mica 2018-08-13 31.50

0%

45.40 18.00
Decorous Invest 2018-08-10 14.96

0%

14.96 14.96
Deep Diamond 2018-08-13 9.65

0%

15.25 9.50
Deep Industries 2018-08-10 102.40

-5.23%

250.00 79.10
Deepak Fert 2018-08-09 221.65

-6.73%

499.80 217.45
Deepak Nitrite 2018-08-02 277.00

-4.25%

304.25 166.10
Deepak Spinners 2018-08-13 89.00

-1.11%

114.15 68.10
Deepti Alloy 2018-08-14 26.05

0.58%

28.25 22.85
Delta Corp 2018-07-23 228.20

-6.19%

401.30 182.90
Delta Ind. Reso 2018-08-03 5.90

0%

15.50 5.89
Delta Leasing 2018-08-14 2.57

0%

4.88 2.50
Delta Magnets 2018-08-10 135.00

4.41%

135.75 36.10
Delton Cables 2018-08-10 24.00

2.56%

32.00 18.75
Deltron 2018-07-21 15.75

-4.55%

45.55 14.11
Den Networks 2018-08-03 55.25

-2.64%

149.55 45.10
Dena Bank 2018-08-06 17.45

-4.38%

33.45 13.75
Denis Chem Lab 2018-08-14 74.35

-0.07%

141.80 68.00
Devhari Exports 2018-08-14 7.95

0%

11.25 6.85
Devine Impex 2018-08-14 5.73

0%

5.77 2.89
Devinsu Trad 2018-08-13 8.60

0%

Devki Leasing 2018-08-14 1.09

0%

1.38 1.09
Devki Leasing 2018-09-10 1.09

0%

1.38 1.09
Dewan Housing 2018-08-13 351.55

-42.43%

690.00 246.25
DFM Foods 2018-08-06 1200.00

-1.43%

2089.45 1050.00
Dhabriya Poly 2018-08-14 89.20

-4.9%

200.00 88.85
Dhampur Sugar 2018-08-07 132.20

-9.88%

330.85 72.00
Dhampure Specia 2018-08-13 12.56

-8.99%

19.95 9.84
Dhan Jeevan 2018-08-11 24.70

0%

36.75 17.80
Dhanada Corp 2018-08-13 6.69

-1.91%

8.09 2.79
Dhanalaxmi Cote 2018-08-11 26.15

4.81%

26.15 17.10
Dhanlaxmi Bank 2018-08-06 13.40

-3.94%

39.75 12.00
Dhanlaxmi Fabri 2018-08-10 29.50

0%

41.50 21.35
Dhanlaxmi Roto 2018-08-14 36.35

-3.58%

55.90 21.40
Dhanuka Agritec 2018-08-10 467.50

-12%

803.60 452.05
Dhanvarsha Finv 2018-08-10 92.00

-0.54%

94.35 22.10
Dharamsi Morarj 2018-08-10 168.40

-3.36%

209.90 92.15
Dharani Finance 2018-08-10 4.66

0.22%

17.47 4.01
Dharani Sugars 2018-08-13 15.81

-4.99%

43.40 10.55
Dhenu Buildcon 2018-08-10 2.00

0%

3.00 1.99
Dhoot Ind Fin 2018-08-07 46.65

-0.11%

97.05 40.00
DHP 2018-08-13 485.35

-1.76%

648.00 412.20
Dhruv Estates 2018-07-13 28.15

0%

31.20 28.15
Dhruva Capital 2018-08-14 6.75

0%

7.32 6.75
Dhunseri Invest 2018-08-09 296.00

1.02%

542.00 261.00
Dhunseri Petro 2018-08-10 99.90

-1.14%

196.00 94.65
Dhunseri Tea 2018-08-07 286.25

-3.51%

513.00 255.05
Diamant Infra 2018-08-14 0.89

3.49%

1.45 0.58
Diamines Chem 2018-08-06 182.30

-0.57%

215.95 80.15
DIC India 2018-07-27 406.45

-2.12%

635.00 365.00
Digjam 2018-08-08 6.18

-4.92%

22.50 5.58
DIL 2018-08-14 814.55

-3.89%

1123.25 155.00
Diligent Ind 2018-08-14 16.20

4.85%

20.60 10.12
Diligent Ind 2018-07-20 16.20

4.85%

20.60 10.12
Diligent Media 2018-07-20 6.30

-1.56%

14.40 5.76
Dilip Buildcon 2018-08-14 760.30

3.37%

1248.35 563.10
Dion Global 2018-08-14 14.50

3.2%

59.70 13.40
Disa India 2018-08-09 5800.00

-1.15%

7500.00 5000.00
Dish TV 2018-07-09 63.00

-0.55%

87.00 60.20
Dishman Carboge 2018-07-25 268.75

-0.81%

396.55 248.40
Divinus Fabrics 2018-08-10 63.50

-1.93%

144.00 63.50
Divis Labs 2018-08-04 1386.05

-0.23%

1407.00 832.30
Divya Jyoti Ind 2018-08-14 4.29

0%

9.92 4.29
Divyashakti 2018-07-31 117.70

4.95%

127.00 62.70
Dixon Technolog 2018-08-06 2578.90

-5%

4490.85 2381.45
DJS Stock 2018-08-14 0.97

0%

1.36 0.56
DLF 2018-08-10 198.75

-1.27%

273.95 158.40
Dolat Investmen 2018-07-23 32.05

-4.9%

40.75 4.24
Dollar Ind 2018-08-10 315.05

-1.58%

380.00 265.00
Dolphin Medical 2018-08-14 1.31

-1.5%

2.10 0.84
Dolphin Offshor 2018-08-07 55.35

-8.59%

158.00 50.25
Donear Ind 2018-08-14 35.50

-5.08%

89.65 33.00
DQ Entertain 2018-08-03 8.05

0.25%

23.80 7.80
Dr Agarwals Eye 2018-08-14 514.00

4.47%

850.10 444.20
Dr Lal PathLab 2018-08-10 939.45

-4.63%

1120.00 717.65
Dr Reddys Labs 2018-07-26 2562.90

-1.57%

2667.15 1888.00
Dredging Corp 2018-08-13 421.35

-7.57%

920.00 405.00
DSJ Comm 2018-08-14 0.36

0%

0.90 0.31
Ducon Infratech 2018-08-14 15.05

-8.79%

58.00 15.00
Dugar Housing 2018-08-14 4.20

0%

4.20 4.00
Duke Offshore 2018-07-25 42.20

-4.95%

135.00 29.05
Duncan Eng 2018-08-03 84.55

-3.92%

140.80 60.20
Duncans Ind 2018-08-13 8.35

0%

17.05 7.51
Duro Pack 2018-08-13 15.50

0%

29.15 13.80
Dutron Polymers 2018-07-30 177.95

-4.99%

211.00 98.05
Dwarikesh Sugar 2018-08-07 25.25

-9.98%

80.50 14.05
Dwekam Industri 2018-08-14 4.20

0%

11.40 1.06
Dwitiya Trading 2018-08-14 66.90

0%

277.20 66.90
Dynacons Sys 2018-08-14 38.30

1.73%

66.00 27.30
Dynamatic Tech 2018-08-10 1651.15

-4%

2355.00 1520.00
Dynamic Archist 2018-07-30 12.50

0%

12.50 10.00
Dynamic Ind 2018-08-10 106.85

-3.48%

142.00 70.25
Dynamic Micro 2018-08-14 9.75

0%

9.75 5.25
Dynamic Portfol 2018-08-14 1.70

0%

3.11 1.23
Dynavision 2018-08-07 56.65

-4.95%

85.00 49.90
Dynemic Product 2018-07-28 152.85

-7.19%

235.90 113.30
E-Land Apparel 2018-08-10 6.17

-4.49%

24.90 6.14
East Buildtech 2018-08-14 6.98

0%

7.35 6.65
East Coast Stee 2018-08-09 73.55

-4.73%

77.20 39.90
Eastern Gases 2018-08-14 9.43

0%

60.00 9.43
Eastern Silk 2018-08-14 3.20

-5.88%

7.05 2.25
Eastern Treads 2018-08-13 57.05

11.64%

117.00 48.10
Easun Reyrl 2018-08-27 10.03

-4.93%

25.50 5.60
Easun Reyrl 2018-09-04 10.03

-4.93%

25.50 5.60
ECE Industries 2018-08-10 140.00

0%

187.50 103.50
eClerx Services 2018-08-07 1107.50

1.72%

1608.00 1029.90
Eco Recycling 2018-08-14 39.95

-2.92%

98.75 29.25
Ecoboard Inds 2018-08-14 2.60

0%

6.59 2.27
Econo Trade 2018-08-14 11.26

-4.98%

19.90 3.43
Ecoplast 2018-08-10 119.95

-7.02%

179.00 93.00
ECS Biztech 2018-07-31 4.82

1.47%

12.05 3.09
Edelweiss 2018-08-07 236.65

-3.15%

342.00 215.05
Eduexel Info 2018-08-13 2.20

0%

2.23 1.91
Edynamics Sol 2018-08-10 1.12

-4.27%

7.90 1.12
Eicher Motors 2018-08-09 27907.85

-1.88%

32762.90 26000.00
EID Parry 2018-08-08 219.30

-4.74%

391.95 204.00
EIH 2018-07-31 154.70

-1.9%

231.50 131.00
EIH Assoc Hotel 2018-08-03 381.45

-1.45%

690.00 306.00
Eimco Elecon 2018-07-31 360.30

-3.92%

639.00 338.00
Ejecta Marketin 2018-08-08 15.05

0%

177.80 15.05
Ekam Leasing 2018-08-13 4.72

0%

4.72 3.96
Elango Ind 2018-08-13 2.91

0%

5.40 2.58
Elantas Beck 2018-07-24 2025.40

-1.3%

2395.00 1880.00
Elcid Investmen 2018-08-13 5.89

0%

5.89 3.00
Eldeco Housing 2018-08-14 1153.10

-11.33%

2694.00 800.00
Elecon Eng 2018-08-01 60.55

-2.26%

113.50 51.00
Electrosteel 2018-08-07 19.70

-1.5%

44.60 19.00
Electrosteel St 2018-08-29 41.65

-4.91%

78.10 0.83
Electrotherm 2018-08-14 168.55

-6.8%

256.00 106.05
Elegant Flori 2018-08-14 4.66

0%

6.56 4.30
Elegant Marble 2018-08-13 171.00

-5%

210.00 135.00
Elgi Equipments 2018-08-10 273.00

-2.57%

350.00 210.00
Elgi Rubber 2018-08-09 15.10

0%

15.60 6.50
Elixir Cap 2018-08-09 36.00

2.86%

55.00 28.30
Elnet Tech 2018-08-09 114.70

-0.26%

204.00 109.10
Elpro Int 2018-08-14 58.00

-3.25%

69.80 37.06
EMA India 2018-07-24 18.80

0%

30.55 18.80
Emami 2018-08-01 508.15

-4.21%

714.00 499.05
Emami Infra 2018-08-08 161.05

-3.94%

406.00 129.70
Emami Paper 2018-08-10 238.10

0.59%

288.00 150.00
Emco 2018-08-09 8.31

-4.92%

23.65 5.66
Emerald Leasing 2018-08-14 38.65

0%

42.95 36.10
Emkay Global 2018-08-14 116.80

-5.27%

317.75 103.00
Emmbi Ind 2018-08-13 128.85

-4.09%

264.10 125.00
Emmessar Biotec 2018-08-10 35.05

2.19%

41.75 17.40
Emmsons Intl 2018-08-10 4.20

0%

7.88 3.07
Empee Distiller 2018-08-13 21.40

-4.89%

71.85 16.25
Empee Sugars 2018-08-13 2.59

2.37%

5.85 1.33
Empire Ind 2018-07-26 1512.80

-2.43%

2598.00 1503.00
Empower India 2018-08-14 0.29

0%

0.50 0.29
Enbee Trade 2018-08-14 89.10

0%

101.00 87.00
Encore Software 2018-08-13 7.10

0%

7.99 3.66
Endurance Techn 2018-08-10 1403.20

2.29%

1579.00 965.80
Energy Dev 2018-08-11 11.32

-8.78%

40.40 11.00
EngineersInd 2018-08-09 122.30

-2.43%

206.20 117.00
Enkei Wheels 2018-08-02 390.45

0.1%

505.00 350.00
Ent Network Ind 2018-08-10 646.50

2.77%

894.15 610.35
Ent Network Ind 2018-08-03 646.50

2.77%

894.15 610.35
Enterprise Intl 2018-07-31 6.65

0%

16.10 5.50
Envair Electro 2018-08-09 52.80

1.93%

85.00 15.45
Eon Electric 2018-08-14 48.30

-5.94%

140.40 39.50
EPC Industrie 2018-07-31 104.60

-3.06%

208.70 103.05
EPIC Energy 2018-08-13 8.81

0%

9.73 8.41
Epsom Prop 2018-07-23 4.52

0%

6.28 4.30
Equitas Holding 2018-07-27 132.90

-3.56%

173.40 123.50
Eris Life 2018-08-09 765.05

2.93%

896.00 558.05
Eros Intl 2018-08-13 100.70

-5.93%

259.85 97.95
ERP Soft System 2018-08-14 76.50

0%

76.55 72.95
Esaar (India) 2018-08-14 0.92

-1.08%

5.90 0.92
Esab India 2018-08-09 851.20

-4.43%

1075.00 578.60
Escorts 2018-07-30 686.10

-5.57%

1018.50 606.50
Escorts Finance 2018-08-09 3.70

-0.54%

7.41 3.40
Esha Media 2018-08-03 5.51

0%

8.70 4.37
Eskay Knit 2018-08-09 0.30

0%

0.31 0.20
ESS DEE 2018-08-14 21.55

-4.43%

93.00 19.20
Essar Sec 2018-08-10 3.43

1.78%

25.70 1.51
Essar Shipping 2018-08-14 14.40

-1.71%

35.85 13.90
Essel Propack 2018-07-26 112.75

-1.57%

158.50 102.50
Ester Ind 2018-08-14 48.25

-6.04%

78.00 33.65
ETT 2018-08-14 45.50

0%

45.50 20.75
Eureka Ind 2018-08-14 3.00

0%

3.00 2.90
Euro Ceramics 2018-08-10 2.15

0%

10.18 2.01
Euro Leder 2018-08-08 19.00

0%

29.45 15.25
EuroMult 2018-08-14 2.40

0%

3.20 1.30
Eurotex 2018-08-11 23.60

0%

42.80 20.95
Eveready Ind 2018-07-26 222.65

-3.51%

465.00 210.00
Everest Ind 2018-07-25 526.15

-2.85%

636.90 325.00
Everest Kanto 2018-08-13 32.15

-5.02%

77.75 29.15
Everest Market 2018-07-30 3.42

0%

7.55 2.35
Everest Organic 2018-08-08 90.45

-1.04%

183.65 79.80
Evergreen Tex 2018-08-10 11.29

0%

11.88 11.29
Everlon Synth 2018-08-10 15.25

4.6%

22.77 9.50
Excel 2018-08-09 1728.95

-4.62%

1906.95 402.10
Excel Crop Care 2018-07-27 4110.50

-4.49%

4800.00 1630.00
Excel Realty 2018-08-13 6.72

-4.27%

45.30 5.02
Exdon Trading 2018-07-28 270.40

0%

381.45 14.35
Exide Ind 2018-08-01 268.60

0.54%

304.65 192.85
ExplicitFinance 2018-08-09 2.49

0%

4.75 2.37
Expo Gas Cont 2018-08-14 5.04

-4.91%

12.73 4.53
F Mec Intl. 2018-08-10 3.05

0%

10.00 3.05
Facor Alloys 2018-08-11 2.25

-1.32%

6.24 1.54
Fairchem Spec 2018-08-10 418.80

0.61%

531.10 350.30
Fairdeal Fila 2018-08-14 139.00

-1.49%

157.95 27.20
Farmax India 2018-08-14 0.09

0%

0.15 0.09
Faze Three Exp 2018-08-07 45.25

1.46%

117.90 43.25
FCS Software 2018-08-14 0.24

0%

0.50 0.19
FDC 2018-08-01 237.45

-1.62%

319.00 171.00
Federal Bank 2018-07-17 73.55

-2%

127.75 67.25
Federal-Mogul 2018-07-31 436.00

-0.23%

594.40 405.30
Fenoplast 2018-08-10 56.00

0%

96.60 43.75
Ferro Alloys 2018-08-14 5.59

-7.45%

25.19 4.31
Fert and Chem 2018-07-31 41.40

-3.72%

65.65 38.00
Fervent Synergi 2018-07-19 25.40

5.61%

28.20 19.00
FGP 2018-08-06 1.26

3.28%

1.71 0.67
Fiberweb India 2018-08-09 55.40

-3.99%

191.80 52.70
Ficom Industrie 2018-08-07 26.60

0%

44.85 24.80
FIEM Ind 2018-08-13 683.05

-1.39%

1057.95 680.00
Filatex Fashion 2018-08-14 2.67

4.71%

4.44 1.82
Filatex India 2018-07-24 50.40

-2.7%

59.35 30.06
Fine Organics 2018-08-13 1144.65

8.42%

1244.00 735.20
Fine-line Circ 2018-08-11 16.95

0%

20.55 8.55
Fineotex Chem 2018-08-14 41.60

-4.91%

106.05 28.50
Finkurve Fin 2018-08-13 63.10

0%

63.90 38.25
Finolex Cables 2018-08-14 551.75

2.13%

750.00 510.55
Finolex Ind 2018-08-11 533.50

-4.63%

752.80 529.05
First Custodian 2018-08-14 31.50

5%

31.50 25.00
First Financial 2018-08-22 21.40

0%

24.50 7.10
First Financial 2018-08-14 21.40

0%

24.50 7.10
Firstobject Tec 2018-08-14 12.25

-4.97%

18.70 11.78
Firstsource Sol 2018-08-06 65.45

-5.96%

83.85 36.00
Fischer Inorg 2018-08-11 16.40

4.46%

16.40 1.64
Five X Tradecom 2018-08-14 0.44

0%

1.00 0.35
Flag Finin 2018-07-30 7.00

0%

10.00 6.87
Flex Foods 2018-08-09 78.90

-2.59%

169.15 74.30
Flexituff Intl 2018-08-14 43.80

0%

119.05 29.45
Flora Corporati 2018-08-09 20.81

-4.98%

22.99 6.16
Flora Textiles 2018-07-31 7.45

0%

7.70 7.00
Florence Invest 2018-08-07 1785.00

-0.23%

2430.00 1350.00
Fluidomat 2018-08-13 132.85

-6.18%

223.95 130.00
Focus Ind 2018-08-14 1.65

0%

3.07 1.65
Fomento Resorts 2018-08-11 107.00

-3.6%

180.00 107.00
Foods and Inns 2018-08-14 147.00

-3.92%

217.45 89.00
Forbes Gokak 2018-08-08 2374.00

-3.5%

5290.00 1770.00
Force Motors 2018-07-26 1900.90

-10.98%

4379.80 1850.00
Fortis Health 2018-08-14 137.55

-3.13%

171.35 106.65
Fortis Malar 2018-07-31 55.80

1.73%

72.00 48.00
Fortune Intl 2018-08-13 12.75

-4.49%

23.00 12.75
Foseco India 2018-07-18 1459.00

-2.15%

2336.15 1278.45
Foundry Fuel 2018-08-14 4.16

0%

5.13 4.16
Fourth Gen Info 2018-08-14 2.00

0%

2.05 1.60
Franklin Ind 2018-08-14 12.70

0%

25.50 10.83
Fraser and Comp 2018-08-10 10.53

0%

10.99 5.09
Fredun Pharmace 2018-08-14 332.50

-4.89%

495.00 61.00
Freshtrop Fruit 2018-08-14 131.40

-1.94%

218.00 91.95
Frontier Cap 2018-07-31 3.72

0%

3.72 3.72
Frontier Info 2018-08-14 3.00

0%

3.10 1.00
Frontier Spring 2018-08-14 175.45

-6.2%

285.00 95.00
Frontline Finan 2018-08-14 0.00

0%

Frontline Sec 2018-08-10 70.00

0%

82.80 49.50
Frontline Sol 2018-07-27 6.86

0%

11.97 6.00
Frontline Trans 2018-08-17 12.61

0%

12.61 11.45
Fruition Vent 2018-08-09 9.40

0%

15.04 7.95
Funny Software 2018-08-13 0.72

0%

14.45 0.72
Future Consumer 2018-08-08 45.60

-5.39%

79.45 39.00
Future Ent 2018-08-13 44.00

-3.19%

56.95 33.60
Future Life 2018-08-07 413.80

0.45%

481.00 314.40
Future Market 2018-07-31 68.45

-11.45%

168.15 64.00
Future Retail 2018-08-09 520.00

-2.21%

660.00 453.05
Future Supply 2018-08-07 655.75

0.72%

750.00 596.00
Futuristic Sec 2018-08-14 11.55

0%

11.57 11.00
Futuristic Sol 2018-08-03 41.00

0%

45.00 24.50
G-Tech Info 2018-08-14 1.94

0%

2.11 1.84
G.D. Trading 2018-08-14 0.00

0%

Gabriel India 2018-08-08 131.25

-1.91%

216.90 128.70
Gaekwar Mills 2018-08-14 66.85

4.95%

Gagan Gases 2018-08-09 10.68

0%

11.21 4.20
Gagan Polycot 2018-07-31 3.57

2%

4.72 1.76
GAIL 2018-08-10 389.45

1.35%

398.80 290.44
Gajanan Sec 2018-08-13 10.26

0%

24.95 10.26
Gajra Bevel Gea 2018-08-08 1.88

0%

2.55 1.88
Gala Global Prd 2018-08-21 37.55

-0.79%

189.01 32.10
Galada Finance 2018-08-04 20.35

0%

24.70 12.85
Galada Telecom 2018-08-11 3.35

0%

8.75 3.04
Galaxy Bearings 2018-08-13 81.95

0%

141.00 17.60
Galaxy Commerci 2018-08-14 10.00

0%

10.00 10.00
Galaxy Ent 2018-08-02 34.00

0%

35.70 11.90
Galaxy Surfacta 2018-08-10 1231.60

-4.41%

1742.80 1121.00
Gallantt Ispat 2018-08-13 39.15

-4.98%

50.65 17.36
Gallantt Metal 2018-08-11 57.50

-5.43%

66.00 33.95
Gallops Ent 2018-08-13 6.53

-4.95%

Gammon Infra 2018-08-10 0.82

-4.65%

4.77 0.82
Gandhi Spl Tube 2018-08-13 377.00

-3.52%

444.95 298.00
Ganesh Benzo 2018-08-08 61.65

-4.05%

108.35 52.50
Ganesh Forgings 2018-08-23 0.94

0%

1.72 0.82
Ganesh Forgings 2018-08-14 0.94

0%

1.72 0.82
Ganesh Holdings 2018-08-13 0.00

0%

Ganesh Housing 2018-08-14 78.00

-4.99%

189.65 70.00
Ganesha Ecosph 2018-08-09 309.35

-7.95%

480.00 291.30
Ganga Papers 2018-08-11 85.00

3.79%

88.00 23.45
Ganges Securiti 2018-08-06 52.50

-9.17%

127.75 44.00
Gangotri Textil 2018-07-25 4.47

4.93%

4.71 0.91
Ganon Products 2018-08-13 10.29

0%

10.29 3.30
Garbi Finvest 2018-08-13 21.60

0%

21.60 21.60
Garden Silk 2018-08-07 26.20

-1.32%

53.60 22.10
Garg Furnace 2018-08-14 12.00

0%

15.12 10.00
Garnet Construc 2018-08-14 17.00

-4.23%

50.30 12.10
Garnet Intl 2018-08-13 71.20

-3.78%

665.60 65.10
Garodia Chemica 2018-08-10 5.34

0%

22.05 4.85
Garuda Clays 2018-08-14 26.45

0%

42.45 25.05
Garware Marine 2018-07-31 3.05

0%

6.10 3.05
Garware Poly 2018-08-09 263.20

-1.5%

280.55 134.30
Garware Poly 2018-08-08 263.20

-1.5%

280.55 134.30
Garware Synth 2018-08-14 4.21

0%

12.30 4.21
Garware Wall 2018-08-13 1266.70

0.46%

1358.60 850.00
Gateway Distri 2018-08-01 155.20

-4.76%

274.90 151.45
Gati 2018-08-13 88.15

-5.42%

154.45 73.20
Gayatri Bio 2018-08-13 3.37

-4.53%

11.42 3.36
GAYATRI HIGHWAY 2018-08-13 1.95

-3.47%

Gayatri Project 2018-08-14 196.25

-3.66%

237.55 153.60
Gayatri Sugars 2018-08-13 4.00

4.99%

15.00 2.77
Gayatri Tissue 2018-08-14 72.25

4.94%

72.25 50.00
Gccl Constr 2018-07-30 3.00

-18.92%

GCCL Infrastruc 2018-07-30 0.00

0%

GDL Leasing 2018-08-13 7.57

4.99%

GE Power India 2018-08-02 712.70

-3.64%

1048.00 622.35
GE Shipping 2018-08-10 303.10

-1.17%

482.40 266.10
GE T&D India 2018-07-25 265.90

-3.89%

472.50 262.00
GEE 2018-08-13 32.50

-2.26%

69.60 25.20
GeeCee Ventures 2018-08-08 125.70

-5.06%

193.80 121.00
Geefcee Fin 2018-07-31 12.35

0%

18.00 12.35
Geetanjali Cred 2018-08-14 1.10

-4.35%

3.33 1.02
Gem Spinners 2018-08-06 2.60

0%

2.60 2.60
Gemini Comm 2018-08-14 0.34

-2.86%

2.25 0.34
Gemstone Inv 2018-08-14 0.93

0%

1.40 0.75
General Insuran 2018-07-30 351.80

2.73%

447.50 321.00
Generic Eng 2018-08-11 185.35

0.24%

187.50 67.50
Genesys Int 2018-08-14 170.00

-0.85%

390.00 165.05
Gennex Labs 2018-08-14 3.80

-1.81%

6.90 2.71
Genomic Valley 2018-08-10 10.00

0%

10.00 10.00
Genus Paper 2018-07-31 10.97

-8.12%

16.70 5.13
Genus Power 2018-07-27 33.20

-5.95%

86.00 32.45
Geojit Fin 2018-08-02 56.30

-4.82%

147.00 55.50
GG Dandekar 2018-08-14 68.60

-2%

97.95 58.25
GG Dandekar 2018-07-24 68.60

-2%

97.95 58.25
GI Engineering 2018-08-14 3.31

0%

4.48 3.16
GIC Housing Fin 2018-09-01 289.90

-2.08%

539.85 267.60
Gilada Finance 2018-08-11 23.05

-4.55%

62.70 17.60
Gillanders Arbu 2018-07-30 59.95

1.35%

101.50 51.30
Gillette India 2018-08-23 6858.80

1.09%

7196.90 5361.00
Gini Silk Mills 2018-08-13 90.80

-9.97%

411.40 77.00
Ginni Filaments 2018-08-09 19.55

-3.22%

51.85 16.70
Girdhari Sugar 2018-08-13 10.84

0%

13.78 9.00
Gita Renewable 2018-08-14 5.00

0%

10.80 4.95
GK Consultants 2018-08-13 6.98

0%

7.77 2.53
GKB Ophthalmics 2018-08-14 144.55

-3.73%

209.20 96.00
GKW 2018-08-08 6.15

0.33%

Glance Fin 2018-08-14 39.65

4.89%

54.00 18.10
GlaxoSmith Con 2018-08-07 7640.90

0.52%

7840.00 4856.05
GlaxoSmithKline 2018-07-24 1640.00

-0.65%

1812.00 1020.00
Glenmark 2018-08-10 655.15

-2.13%

711.55 483.60
Glittke Granite 2018-08-13 2.03

0%

4.67 1.73
Global Cap Mkts 2018-08-14 2.40

0%

6.61 2.08
Global Infra 2018-08-14 18.25

0%

120.65 18.25
Global Land 2018-08-13 1.70

0%

1.70 1.70
Global Offshore 2018-08-07 15.25

-4.69%

49.80 14.85
Global Vectra 2018-08-10 71.55

-1.72%

203.45 67.00
Globe Commercia 2018-08-14 23.75

-5%

41.50 21.50
Globus Constr 2018-08-11 7.75

0%

24.15 7.75
Globus Corp 2018-08-14 0.14

0%

0.25 0.08
Globus Spirits 2018-08-10 188.90

-9.01%

215.00 71.00
GM Breweries 2018-07-05 699.60

-3.64%

969.60 332.84
GMM Pfaudler 2018-08-09 1047.45

-1.56%

1200.20 552.00
GMR Infra 2018-08-14 16.25

-8.45%

25.00 14.55
GNA Axles 2018-07-19 386.40

-3.82%

577.50 281.35
GNFC 2018-08-09 380.90

-5.06%

548.50 295.65
Goa Carbon 2018-07-17 642.15

-4.98%

1215.40 406.40
GOCL Corp 2018-08-10 299.35

-1.3%

700.00 299.35
Godavari Drugs 2018-08-14 25.80

-2.46%

44.90 20.00
Godawari Power 2018-07-28 488.90

-3.64%

623.00 112.00
Godfrey Phillip 2018-08-11 830.60

-7.66%

1079.75 671.00
Godrej Agrovet 2018-08-09 532.05

-3.36%

736.80 524.00
Godrej Consumer 2018-07-30 819.30

-0.53%

979.33 593.03
Godrej Ind 2018-08-13 546.30

-2.78%

656.90 501.50
Godrej Prop 2018-08-02 574.50

-7.56%

917.00 567.55
Goenka Business 2018-08-14 4.37

-1.8%

82.60 4.37
Goenka Diamond 2018-08-11 0.28

-3.45%

0.76 0.24
Gogia Capital 2018-08-13 28.95

4.89%

28.95 20.45
Gokak Textiles 2018-07-25 35.00

2.94%

66.75 31.40
Gokaldas Export 2018-08-08 83.45

-6.6%

142.60 70.00
Gokul Agro 2018-08-14 11.41

-4.36%

35.10 11.20
Gokul Refoils 2018-08-13 11.21

1.91%

26.90 10.40
Gold Coin Healt 2018-08-14 6.46

0%

15.40 6.46
Gold Line 2018-08-11 6.57

0%

19.00 6.26
Gold Rock Inves 2018-08-13 8.66

4.97%

Goldcrest Fin 2018-08-01 66.50

-4.93%

84.45 39.40
Golden Carpe 2018-08-10 5.06

0%

7.35 5.06
Golden Crest Ed 2018-08-13 16.80

0%

16.80 15.90
Golden Goenka 2018-08-10 4.54

-1.3%

13.70 4.40
Golden Legend 2018-07-31 109.80

0%

356.00 109.80
Golden Tobacco 2018-08-14 35.35

0%

72.15 30.55
Goldiam Inter 2018-08-13 70.20

-0.57%

94.40 50.60
Goldstone Tech 2018-08-13 25.85

-4.96%

29.95 8.55
Golechha Global 2018-08-13 7.00

0%

13.90 5.16
Golkonda Alum 2018-08-14 2.10

0%

3.24 2.03
Golkunda Diamon 2018-08-10 12.00

0%

22.05 10.96
Good Luck 2018-08-14 70.15

-8.3%

142.50 64.00
Good Value 2018-08-14 1.30

0%

Goodricke Group 2018-08-07 293.45

-6.57%

545.00 236.05
Goodyear 2018-08-08 981.15

0.19%

1298.70 744.00
Gopal Iron 2018-08-14 6.18

0%

7.72 6.18
Gopala Poly 2018-08-14 114.45

3.15%

180.00 83.80
Gorani Ind 2018-08-14 20.15

-4.73%

41.15 9.00
Gothi Plascon 2018-07-25 8.48

0%

17.29 8.12
Govind Poy Oxyg 2018-08-13 0.00

0%

Govind Rubber 2018-08-14 8.84

2.91%

28.00 8.02
Gowra Leasing 2018-08-10 19.20

-4.95%

27.60 17.40
Goyal Associate 2018-08-14 2.62

-4.73%

5.01 2.62
GP Petroleums 2018-08-09 81.85

-2.62%

96.80 67.80
GPT Infra 2018-08-14 105.95

-18.75%

247.25 104.35
Grand Foundry 2018-08-07 0.85

-22.73%

Grandeur Prod 2018-08-14 229.85

0%

229.85 30.50
Grandma Trading 2018-08-14 2.45

0%

7.00 2.45
Granules India 2018-07-23 107.40

-3.68%

150.50 71.75
Graphite India 2018-08-06 948.85

-0.48%

1126.40 317.30
Grasim 2018-08-14 1048.40

-1.75%

1299.90 915.00
Gratex Ind 2018-08-14 13.00

0%

17.04 9.03
Grauer and Weil 2018-08-13 56.60

-3.66%

85.50 41.80
Graviss Hosp 2018-08-02 21.50

0%

28.00 15.00
Gravita India 2018-08-01 101.50

1.3%

205.00 95.00
Gravity India 2018-08-09 2.82

0%

5.67 2.20
Greaves Cotton 2018-08-13 146.90

-3.99%

165.00 112.45
Greencrest Fin 2018-08-13 12.36

0%

73.00 12.36
Greenlam Ind 2018-07-23 1062.85

3.03%

1399.95 842.00
Greenply Ind 2018-08-08 184.00

1.07%

401.05 174.50
Greycells Edu 2018-08-13 37.00

3.64%

46.70 30.30
Grindwell Norto 2018-07-26 505.60

-2.16%

589.85 405.20
GRM Overseas 2018-08-14 256.10

-5.15%

359.95 191.60
Gromo Trade 2018-08-14 480.00

0%

656.00 15.03
Grovy India 2018-08-08 28.00

0%

35.25 24.00
GRP 2018-08-07 1151.00

-3.92%

1768.00 1110.00
GRUH Finance 2018-07-25 337.45

2.07%

381.95 235.45
GS Auto 2018-08-23 9.75

0.93%

19.00 7.70
GS Auto 2018-08-14 9.75

0.93%

19.00 7.70
GSB Finance 2018-08-13 10.83

0%

11.85 6.57
GSFC 2018-07-31 107.90

-2.4%

166.30 99.50
GSL Nova Petro 2018-08-14 0.66

0%

1.90 0.38
GSL Securities 2018-07-31 1.19

0%

1.26 1.14
GSS Infotech 2018-08-01 100.90

-8.06%

122.75 20.50
GTL 2018-08-09 6.00

-2.76%

19.65 5.91
GTL Infra 2018-08-09 1.37

0.74%

7.85 1.25
GTN Industries 2018-08-13 13.30

-5%

24.45 10.50
GTN Industries 2018-08-20 13.30

-5%

24.45 10.50
GTN Textiles 2018-08-14 11.60

-6.9%

37.00 11.30
GTPL Hathway 2018-08-10 72.65

-5.03%

187.20 64.00
GTV Engineering 2018-08-10 28.50

0%

40.80 20.85
Gufic Bio 2018-08-13 118.50

-5.84%

164.35 72.10
Guj Alkali 2018-08-03 611.10

-0.26%

932.35 433.75
Guj Amb Exports 2018-07-28 214.60

-4.18%

309.85 138.45
Guj Borosil 2018-08-08 117.20

-2.46%

174.75 79.00
Guj Containers 2018-08-08 11.91

0%

18.23 10.84
Guj Cotex 2018-08-14 2.79

0%

4.41 2.00
Guj Craft Ind 2018-08-14 39.95

1.14%

72.90 31.60
Guj Credit 2018-07-30 10.93

0%

29.40 10.93
Guj Flourochem 2018-08-14 857.35

-0.39%

959.00 670.10
Guj Heavy Chem 2018-07-18 240.75

-4.39%

357.50 203.65
Guj Hotels 2018-08-07 115.00

-0.52%

161.00 110.45
Guj Ind Power 2018-08-13 80.75

-1.76%

150.55 79.70
Guj Inject Kera 2018-08-14 1.55

-1.27%

Guj Intrux 2018-07-30 123.20

-4.5%

164.70 64.00
Guj Investa 2018-08-13 4.25

0%

4.25 3.26
Guj Lease Fin 2018-08-07 1.52

0%

1.68 1.21
Guj Meditech 2018-08-13 4.09

0%

4.30 3.90
Guj Mineral 2018-08-10 103.80

-4.11%

181.20 102.00
Guj Petrosynth 2018-07-28 25.85

-4.79%

36.65 18.90
Guj Poly AVX 2018-08-09 23.30

-1.89%

27.79 8.13
Guj Raffia Ind 2018-08-11 21.90

-4.78%

83.20 19.10
Guj Sidhee Cem 2018-08-13 25.85

-5.66%

40.85 25.70
Guj Stat Fin 2018-08-13 1.58

0%

4.20 1.57
Guj State Petro 2018-07-30 180.90

1.63%

235.50 165.55
Guj Terce Labs 2018-08-10 8.84

-4.95%

15.42 6.85
Guj Themis 2018-08-08 39.00

-5.91%

67.80 31.25
Gujarat Apollo 2018-08-11 186.90

-0.53%

282.40 175.00
Gujarat Bitumen 2018-08-14 42.45

0.24%

43.00 19.05
Gujarat Gas 2018-07-30 700.00

2.74%

973.95 660.00
Gujarat Hy-Spin 2018-09-01 6.68

0%

10.80 6.53
Gujarat Metal 2018-08-14 20.40

-4.9%

39.00 14.80
Gujarat Natural 2018-08-14 18.45

4.83%

35.00 16.75
Gujarat Pipavav 2018-08-09 103.20

-1.71%

168.40 101.50
Gujchem Distill 2018-08-13 99.55

0%

245.80 95.95
Gulf Oil Lubric 2018-08-07 758.70

-0.65%

1098.50 749.95
Gulshan Chem 2018-08-14 4.97

4.85%

5.50 2.66
Gulshan Poly 2018-08-03 59.20

-1.66%

98.90 51.65
GV Films 2018-08-14 0.64

0%

1.08 0.55
GVK Power 2018-08-14 9.31

-4.9%

27.85 8.63
Gyan Developers 2018-07-30 6.59

0%

6.59 6.59
Gyscoal Alloys 2018-08-13 9.52

-4.03%

11.69 5.60
Halder Venture 2018-08-14 10.99

1.95%

Haldyn Glass 2018-08-10 38.40

0.13%

54.95 28.00
Hanung Toys 2018-08-14 1.03

-4.63%

5.85 0.99
Hardcastle 2018-08-14 307.00

2.33%

506.20 255.20
Haria Apparels 2018-08-14 2.12

0%

4.60 2.12
Haria Exports 2018-08-14 0.91

0%

4.57 0.91
Harita Seating 2018-08-13 610.00

-2.44%

1107.80 545.00
Hariyana Metals 2018-08-11 209.00

1.83%

Hariyana Ship 2018-08-14 66.00

-1.71%

123.35 64.00
Harmony Capital 2018-07-27 4.99

0%

5.97 4.95
Harrisons Malay 2018-08-10 95.80

-4.68%

124.90 71.50
Haryana Capfin 2018-08-13 41.00

0%

75.00 31.95
Haryana Leather 2018-08-09 37.60

-2.34%

70.00 29.30
Hathway Bhawani 2018-07-26 2.35

0%

4.35 2.35
Hathway Cable 2018-08-14 22.80

-8.06%

48.50 15.15
Hatsun Agro 2018-07-19 725.00

-0.06%

970.00 573.00
Havells India 2018-07-20 635.00

-1.36%

728.95 454.00
Hawa Engineers 2018-08-14 47.00

3.07%

87.80 43.35
Hawkins Cooker 2018-08-07 3209.00

-1%

3548.00 2604.95
Hazoor 2018-08-11 0.51

0%

1.09 0.47
HB Estate Dev 2018-08-07 18.00

-3.49%

38.10 11.45
HB Leasing 2018-08-11 0.93

0%

3.99 0.91
HB Portfolio 2018-08-07 29.90

-7.72%

52.80 19.45
Hb Stockhol 2018-08-11 12.63

-4.97%

58.75 10.90
HBL Power 2018-08-10 32.25

-4.3%

76.40 29.50
HCKK Ventures 2018-08-11 45.00

0%

50.20 44.75
HCL Info 2018-07-25 27.35

-7.6%

69.55 25.45
HCL Tech 2018-07-27 1084.60

-0.25%

1106.60 825.10
HDFC 2018-07-30 1835.25

0.22%

2051.00 1638.00
HDFC AMC 2018-08-21 1379.80

-2.04%

1969.50 1100.00
HDFC Bank 2018-07-21 1968.85

0.35%

2219.05 1685.00
HDFC Life 2018-07-20 387.50

-3.2%

547.25 307.65
HDIL 2018-08-14 25.55

-9.72%

69.05 17.55
Healthcare Glob 2018-08-09 229.50

-6.76%

352.00 228.05
Healthy Invest 2018-08-10 3.20

4.92%

Heera Ispat 2018-08-13 1.91

0%

3.15 1.91
HEG 2018-08-01 4020.15

2.03%

4559.80 865.00
Heidelberg Cem 2018-07-26 152.20

-2.96%

189.25 117.50
Helpage Fin 2018-08-10 21.25

0%

21.25 12.50
Hem Holdings 2018-07-27 0.00

0%

Hemang Resource 2018-08-13 9.80

0%

13.35 6.55
Hemkunta Ind 2018-08-13 7.40

-3.9%

Hemo Organic 2018-08-14 13.80

0%

23.55 12.50
Hercules Hoists 2018-08-10 106.55

-4.74%

164.45 102.10
Heritage Foods 2018-07-27 551.00

-0.77%

885.10 540.00
Hero Motocorp 2018-07-25 3165.70

0.74%

3983.70 3026.25
Hester Bio 2018-08-10 1159.65

-4.94%

1949.80 990.00
Hexa Tradex 2018-08-01 35.60

-2.2%

99.60 24.60
Hexaware Tech 2018-07-24 443.55

-2.77%

557.40 258.85
HFCL 2018-08-01 20.80

-10.54%

36.65 19.50
HG Infra Engg 2018-07-30 225.60

-5.43%

355.75 219.00
Hi-Tech Pipes 2018-08-11

%

HICS Cements 2018-08-13 1.20

9.09%

High Energy 2018-07-28 396.00

3.91%

550.00 275.05
High Ground Ent 2018-08-14 12.09

-4.5%

19.95 8.10
High Street Fil 2018-08-13 11.95

0%

17.40 8.56
Hikal 2018-08-08 180.35

-2.99%

207.00 130.01
HIL 2018-08-06 2348.10

-2.37%

2600.00 1100.00
Hilton Metal 2018-08-10 23.40

-4.88%

47.10 19.10
Him Fibres 2018-08-13 4.70

1.51%

9.40 3.01
Himadri Special 2018-08-13 118.65

-3.85%

197.00 109.50
Himalaya Food 2018-08-14 20.75

-5.47%

45.30 20.40
Himalaya Granit 2018-08-13 55.00

0%

57.75 42.95
Himatsingka Sei 2018-08-09 259.75

-0.48%

444.35 250.95
Hind Adhesives 2018-08-14 88.55

-4.99%

150.00 66.80
Hind Aluminium 2018-08-09 99.50

-2.16%

174.90 85.15
Hind Appliances 2018-08-14 2.10

-47.5%

Hind BioScience 2018-08-08 0.99

0%

0.99 0.37
Hind Commerce 2018-08-14 3.00

0%

3.00 3.00
Hind Composites 2018-08-09 383.00

-0.1%

585.75 358.25
Hind Constr 2018-08-08 12.23

-12.2%

45.00 9.39
Hind Copper 2018-08-09 58.50

-3.62%

110.55 52.60
Hind Flurocarbo 2018-08-10 24.55

-2%

25.55 8.26
Hind Hardy 2018-08-10 121.00

-4.69%

159.00 76.00
Hind Motors 2018-08-08 8.92

-1.87%

14.85 6.27
Hind Nat Glass 2018-08-09 102.20

-7.05%

193.60 69.20
Hind Org Chem 2018-08-10 35.50

-4.95%

43.55 17.00
Hind Rectifiers 2018-08-13 119.10

-5.74%

165.00 97.00
Hind Sanforiser 2018-08-14 20.55

0%

20.55 17.00
Hind Syntex 2018-08-11 6.85

0%

15.36 5.30
Hind Tin Works 2018-08-14 78.50

-2.48%

116.80 68.00
Hind Wires 2018-08-13 36.40

0%

50.40 27.45
Hind Zinc 2018-07-23 299.30

0.86%

339.55 261.15
Hindalco 2018-08-10 240.35

1.86%

283.95 192.50
Hindoostan Mill 2018-08-08 230.00

0%

386.80 217.00
Hinduja Global 2018-08-09 764.35

-2.49%

1042.00 511.00
Hinduja Venture 2018-08-03 563.05

-6.73%

920.00 469.10
Hindustan Aeron 2018-08-13 892.00

-4.67%

1215.00 770.15
Hindustan Foods 2018-08-13 388.00

-2.99%

499.95 252.80
Hindustan Housi 2018-08-13 33.20

2%

33.20 29.90
Hindustan Media 2018-07-17 157.65

-0.66%

278.10 153.00
Hindustan Udyog 2018-08-14 3.10

0%

Hindusthan Urba 2018-08-13 788.00

-0.86%

1650.00 746.00
Hipolin 2018-08-13 24.95

0%

44.00 24.95
Hira Auto 2018-08-14 12.00

-1.64%

Hisar Metal 2018-08-11 57.00

-1.89%

130.10 54.00
Hisar Spinning 2018-08-14 14.35

0%

23.55 7.46
Hit Kit Global 2018-08-13 0.27

-3.57%

0.35 0.26
Hitech Corp 2018-08-08 108.00

-6.09%

200.00 107.00
Hittco Prec 2018-08-14 3.81

0%

5.98 3.10
HMT 2018-08-09 21.95

1.62%

45.50 20.50
HOEC 2018-07-23 138.70

-7.32%

164.80 79.50
Honda Siel 2018-08-13 1276.00

-1.63%

1675.00 1201.05
Honeywell Autom 2018-08-06 21787.50

-0.25%

24178.00 14712.00
Horizon Infra 2018-08-14 31.65

0%

126.85 29.45
Hotel Leela 2018-08-13 15.30

-5.85%

25.05 14.60
Hotel Rugby 2018-08-10 2.00

0%

3.52 1.91
HOV Services 2018-08-13 206.30

-8.66%

396.60 176.50
HP Cotton 2018-08-07 55.30

3.36%

56.90 27.60
HPCL 2018-08-08 257.55

2.28%

483.75 233.50
HPL Electric & 2018-08-02 70.80

-3.41%

165.00 65.20
HRB Floricultur 2018-08-11 9.00

-37.93%

HS India 2018-08-10 10.31

2.08%

17.00 7.01
HSIL 2018-08-09 270.50

-7.9%

564.35 268.55
HT Media 2018-07-18 50.20

-4.2%

118.50 48.70
Hubtown 2018-08-13 50.50

-11.79%

166.85 46.20
HUDCO 2018-09-05 53.95

-2.18%

92.60 50.50
Huhtamaki PPL 2018-07-31 265.90

-0.58%

387.00 201.00
HUL 2018-07-16 1621.65

-1.65%

1807.75 1169.00
Hypersoft Techn 2018-07-26 9.30

0%

11.30 5.23
I PowerSolution 2018-08-02 1.15

0%

2.31 1.05
IB Infotech Ent 2018-08-14 16.00

-2.74%

18.50 12.65
ICDS 2018-08-08 42.55

0%

ICICI Bank 2018-07-27 317.80

-0.95%

365.65 256.00
ICICI Lombard 2018-07-17 867.80

0.57%

936.00 619.00
ICICI Prudentia 2018-07-24 338.80

-2.77%

462.00 317.85
ICICI Securitie 2018-07-23 305.85

-2.89%

520.00 290.00
ICRA 2018-08-09 3651.00

-0.21%

4180.00 3002.00
ICSA 2018-08-14 1.37

3.79%

6.87 1.26
IDBI Bank 2018-08-14 55.90

-1.93%

89.80 47.00
Idea Cellular 2018-07-30 45.35

-0.98%

118.00 39.00
Ideal Texbuild 2018-08-08 14.31

2%

64.25 6.45
IDFC 2018-07-30 44.65

-6.98%

68.00 40.90
IDFC Bank 2018-07-30 40.50

-6.57%

70.35 35.85
IEC Education 2018-08-14 2.19

0%

5.27 2.01
IEX 2018-08-09 1706.00

-1.18%

1770.15 1405.00
IFB Agro 2018-07-25 654.85

-5%

938.90 395.10
IFB Industries 2018-07-26 1144.25

3.86%

1542.90 690.20
IFCI 2018-09-08 15.05

-2.9%

34.55 14.40
IFGL Refractory 2018-08-11 260.05

-1.2%

272.35 195.00
IFM Impex Globa 2018-08-13 6.35

0%

6.77 4.43
IG Petro 2018-07-31 447.30

-5.91%

840.00 395.00
Igarashi Motors 2018-08-08 726.25

-5.33%

965.00 658.80
IGC Foils 2018-07-31 52.00

0%

55.90 43.90
IGL 2018-08-10 250.60

-2.41%

344.20 232.05
IIFL Holdings 2018-07-31 605.75

0.39%

872.70 532.00
IITL Projects 2018-08-14 24.75

0%

29.85 14.05
IKF Tech 2018-07-28 0.54

-3.57%

1.19 0.38
ILandFS 2018-08-28 7.36

-16.08%

35.15 7.02
ILandFS Engg 2018-08-12 12.25

-6.13%

59.25 11.55
ILandFS Trans 2018-08-13 20.05

-15.93%

97.35 19.10
IM+ Capitals 2018-08-13 28.65

2.69%

82.90 22.60
IMC Finance 2018-08-10 29.60

2860%

IMP Powers 2018-08-13 66.65

-8.45%

131.40 65.30
Impex FerroTech 2018-08-13 0.57

0%

1.30 0.55
Inani Marbles 2018-08-14 13.50

-3.43%

27.40 10.52
Inani Sec 2018-07-30 11.26

0%

12.58 10.20
Incap 2018-07-31 42.00

-4.55%

132.00 42.00
Inceptum Ent 2018-08-11 16.25

0%

18.30 7.35
Incon Engineers 2018-08-09 6.50

0%

8.22 5.42
Ind & Prud Invt 2018-08-03 1165.10

-0.08%

1466.00 1147.00
Ind Bank Housin 2018-08-06 32.00

-4.9%

54.85 18.80
Ind Cap 2018-08-11 3.99

2.31%

7.45 3.52
Ind Motor Parts 2018-08-09 923.00

0.34%

1443.00 795.00
IND Renewable 2018-08-10 17.05

0%

24.00 12.15
IND-AGIV Commer 2018-07-30 45.60

0%

45.65 24.45
Ind-Swift 2018-08-14 7.88

-4.95%

11.97 6.60
Ind-Swift Labs 2018-08-14 65.10

-6.26%

110.75 31.45
Indag Rubber 2018-08-14 127.55

0.83%

200.00 123.60
Indbank Merchan 2018-08-06 11.87

-1.49%

38.50 11.50
Indergiri Fin 2018-08-25 4.72

0%

5.23 4.30
India Cements 2018-08-11 111.40

-1.98%

205.90 97.35
India Finsec 2018-08-14 45.75

0%

48.75 19.00
India Gelatine 2018-07-30 94.50

-1.56%

146.00 75.25
India Glycols 2018-08-04 460.90

-4.99%

619.90 226.35
India Infra 2018-08-13 4.75

0%

23.90 4.75
India Lease Dev 2018-08-10 7.82

0%

8.66 3.45
India Nippon 2018-07-30 491.05

-1.89%

712.40 440.00
India Radia 2018-08-07 1.60

-23.81%

India Tourism D 2018-08-13 361.40

-4.01%

657.90 343.80
Indiabulls Hsg 2018-08-02 1061.90

-8.18%

1439.40 752.00
Indiabulls Inte 2018-08-10 642.10

-4.99%

785.00 48.60
Indiabulls Real 2018-08-14 123.25

-13.54%

263.65 114.05
Indiabulls Vent 2018-07-23 693.35

-4.99%

819.95 199.71
Indian Acrylics 2018-08-14 12.95

-3.93%

23.50 12.25
Indian Bank 2018-08-08 272.75

-5.74%

428.00 245.95
Indian Bright 2018-08-09 18.50

0%

18.50 18.35
Indian Card 2018-07-26 136.00

-1.91%

223.20 133.25
Indian Extract 2018-08-13 8.53

0%

20.30 8.53
Indian Hotels 2018-08-10 126.85

-1.28%

160.60 102.81
Indian Hume 2018-08-08 265.80

-3.4%

558.80 238.00
Indian LinkChai 2018-08-14 594.70

0%

787.50 525.00
Indian Metals 2018-07-17 294.85

-6.05%

794.80 277.25
Indian Terrain 2018-08-08 135.80

-2.93%

252.55 125.30
Indian Toners 2018-07-23 188.40

-2.36%

344.70 159.25
IndiaNivesh 2018-08-14 52.40

-0.66%

53.05 33.95
IndiGrid InvIT 2018-07-25 91.15

-0.98%

99.98 91.01
Inditalia Refon 2018-08-08 0.85

21.43%

Inditalia Refon 2018-07-12 0.85

21.43%

Inditrade Capit 2018-08-03 59.00

-0.59%

99.50 55.55
Indo Amines 2018-08-10 129.00

-5.39%

146.00 65.00
Indo Asian Fin 2018-08-09 3.42

0%

4.41 3.42
Indo Borax 2018-08-14 703.75

-4.66%

809.00 290.00
Indo Cotspin 2018-07-21 19.50

0%

19.50 12.00
Indo Count 2018-08-03 76.00

2.63%

138.70 59.00
Indo Credit Cap 2018-08-06 0.66

0%

1.05 0.63
Indo Euro 2018-08-13 13.47

0%

14.50 6.23
Indo Pacific 2018-08-14 1.20

-3.23%

1.68 1.18
Indo Rama Synth 2018-08-13 24.45

-2.59%

57.50 18.60
Indo Tech Trans 2018-08-13 125.00

-3.1%

254.40 125.00
Indo Thai Secu 2018-07-23 48.05

-2.63%

128.50 43.10
Indo US Bio-Tec 2018-07-20 59.00

0%

66.00 51.10
Indo-City 2018-07-30 2.05

0%

5.64 1.87
Indo-Global Ent 2018-08-14 20.40

0%

21.90 19.00
Indo-National 2018-08-10 761.90

-5.22%

1148.00 719.00
Indoco Remedies 2018-08-01 206.45

-2.48%

317.00 167.20
Indoco Remedies 2018-08-13 206.45

-2.48%

317.00 167.20
Indokem 2018-08-14 22.55

-2.42%

43.90 11.71
Indosolar 2018-08-10 4.46

-1.98%

14.72 3.91
Indostar Capita 2018-08-10 394.60

-3.9%

606.60 387.00
Indovation Tech 2018-08-11 11.20

0%

13.65 5.98
Indowind Energy 2018-08-13 4.60

-2.75%

16.45 3.65
Indra Ind 2018-08-14 32.30

0%

47.95 20.90
Indraprastha 2018-07-28 43.75

-1.57%

68.35 40.10
Indrayani Biot 2018-07-28 8.16

0%

8.26 3.17
Indsil Hydro 2018-08-10 78.00

-7.36%

226.85 77.00
Indsoya 2018-08-10 0.00

0%

Inducto Stl 2018-08-14 17.00

0%

37.15 16.00
Indus Finance 2018-08-13 14.79

0%

16.80 10.40
IndusInd Bank 2018-07-10 1761.70

-2.38%

2037.90 1573.00
Industrial Inv 2018-09-10 100.95

0%

159.00 73.00
INEOS Styro 2018-08-08 770.20

-1.95%

1168.80 681.00
Inertia Steel 2018-08-07 0.00

0%

Infibeam Incorp 2018-08-14 181.35

-22.76%

242.80 87.00
Infinite Comp 2018-08-14 470.00

-1.28%

519.55 197.03
Info Edge 2018-07-24 1538.00

3.64%

1693.65 998.70
InfoBeans Tech 2018-08-13

%

Infomedia Press 2018-07-20 4.11

0%

4.32 2.81
Infosys 2018-07-13 706.30

-1.96%

748.45 444.20
Infra Industrie 2018-08-14 6.09

0%

6.77 5.80
Infronics Syst 2018-08-14 6.35

0%

8.08 6.35
Ingersoll Rand 2018-08-09 584.65

-1.98%

915.00 472.35
Inland Printers 2018-08-10 7.70

0%

11.25 6.86
Innocorp 2018-08-14 2.25

0%

2.25 1.10
Innovassynth 2018-08-14 9.50

-5%

16.39 6.46
Innovation Soft 2018-08-14 1.07

0%

1.10 0.84
Innovative Tech 2018-08-14 35.15

-2.77%

116.40 33.30
Innovators Faca 2018-08-25 57.00

-1.04%

76.40 53.60
INOX Leisure 2018-07-24 231.05

-2.49%

326.00 190.35
Inox Wind 2018-08-07 97.15

-0.56%

158.40 75.50
Insecticides 2018-08-09 562.40

-1.28%

959.70 550.00
Insilco 2018-07-24 20.30

-3.33%

36.65 18.30
Integ Fin Serv 2018-08-13 40.20

0%

49.25 29.20
Integ Proteins 2018-08-07 2.34

0%

2.34 2.13
Integr Hitech 2018-07-23 4.57

0%

5.34 4.15
Integra Engg 2018-07-19 52.35

-2.15%

76.60 37.55
Integra Garment 2018-08-10 2.56

0%

4.05 2.56
Integra Switchg 2018-07-31 4.31

4.87%

Integra Telecom 2018-08-07 50.80

0%

56.00 48.00
Integrated Cap 2018-07-17 3.72

4.79%

6.63 2.29
Integrated Ther 2018-08-13 5.38

0%

6.22 4.37
Intel Cap Adv 2018-08-09 15.00

0%

15.50 13.50
Intellect Desig 2018-07-25 244.30

-7.57%

283.20 113.25
Intellivate Cap 2018-08-09 8.56

0%

12.02 8.56
Intense Tech 2018-08-14 48.40

-3.59%

127.15 47.95
Inter Globe Fin 2018-08-13 12.45

-4.96%

40.55 12.45
Inter State Oil 2018-08-14 14.70

5%

29.95 12.20
Interactive Fin 2018-08-14 18.50

-3.14%

47.50 18.50
Interads Export 2018-08-11 5.50

0%

5.89 4.90
Intercontinenta 2018-08-14 27.30

0%

27.30 8.00
Interface Fin 2018-07-31 0.18

0%

0.56 0.14
Interglobe Avi 2018-07-30 900.70

3.39%

1520.00 835.80
Interlink Petro 2018-08-09 4.80

0%

9.00 4.03
Interworld 2018-08-13 0.15

0%

0.16 0.15
Intl Combustion 2018-08-08 300.20

-1.98%

679.90 281.00
Intl Conveyor 2018-08-10 26.30

0.96%

40.65 19.25
Intl Data Mgmt 2018-08-07 13.10

0%

20.90 11.06
Intl Hsg Fin 2018-08-14 7.87

0%

7.87 7.87
Intl Paper APPM 2018-08-02 497.90

-6.49%

591.15 273.40
Intl Travel 2018-07-30 170.00

-2.24%

248.00 168.00
Intrasoft Tech 2018-08-14 201.60

5%

855.00 159.75
Inventure Grow 2018-08-04 13.90

1.09%

24.00 11.00
Invest and Prec 2018-08-09 374.15

-3.43%

525.00 270.00
Invicta Meditek 2018-08-14 4.70

0%

5.25 3.26
IOB 2018-07-27 14.30

-3.38%

28.70 13.07
IOC 2018-08-11 157.35

2.57%

221.00 145.65
IOL Chemicals 2018-08-11 130.05

-4.62%

152.50 42.00
Ion Exchange 2018-07-31 400.00

-1.61%

634.00 371.40
IP Rings 2018-07-26 138.85

-4.57%

278.80 125.00
Ipca Labs 2018-08-09 709.55

-5.46%

822.80 444.00
IRB Infra 2018-07-25 154.30

-6.26%

286.00 148.15
IRB InvIT 2018-07-27 75.62

-2.61%

97.00 75.00
Iris Mediaworks 2018-08-13 21.70

-1.81%

24.85 17.20
ISF 2018-08-09 0.37

0%

0.50 0.37
ISGEC Heavy Eng 2018-08-07 5892.45

1.6%

8400.00 4991.10
Ishaan Infrastr 2018-08-14 28.05

0.18%

35.50 8.15
Ishan Dyes 2018-08-14 55.25

-4.49%

79.90 37.05
Ishita Drugs 2018-08-13 17.91

4.98%

27.00 13.85
ISL Consulting 2018-08-10 25.00

0%

28.75 17.55
ISMT 2018-08-10 6.80

0%

19.65 5.76
IST Ltd 2018-08-13 761.00

-3.06%

1588.00 700.00
iStreet Network 2018-08-08 2.35

-2.89%

6.25 2.35
Iswarshakti 2018-08-11 3.19

4.93%

ITC 2018-07-26 303.75

1.37%

322.70 250.35
ITD Cementation 2018-08-09 121.25

-8.04%

234.90 119.60
ITI 2018-08-13 88.70

-7.22%

164.90 72.00
ITL Industries 2018-08-13 176.20

-2.03%

352.15 140.05
IVP 2018-08-08 140.80

-6.07%

234.00 140.00
IVRCL 2018-08-14 1.04

0.97%

7.91 0.98
Iykot Hitech 2018-07-30 6.10

0%

7.08 3.97
IZMO 2018-08-13 74.85

-1.77%

119.70 46.60
J J Finance 2018-08-07 34.75

0%

55.45 11.97
J Kumar Infra 2018-08-09 240.50

-0.64%

375.00 198.50
J R Foods Ltd 2018-08-14 27.05

4.84%

27.05 3.30
J. K. Cement 2018-07-28 801.80

1.75%

1193.95 729.00
J.Taparia Proj 2018-08-10 2.15

-1.83%

20.65 2.15
Jackson Invt 2018-08-14 0.56

-1.75%

3.62 0.56
Jagan Litech 2018-08-14 13.95

-0.36%

22.20 10.08
Jagatjit Ind 2018-08-13 61.30

-0.16%

127.80 50.50
Jagdamba Polyme 2018-08-13 241.55

-1.13%

310.00 67.60
Jagjanani Text 2018-08-13 0.54

0%

0.70 0.51
JagranPrakashan 2018-07-31 115.10

-3.28%

192.20 112.90
Jagson Airlines 2018-08-14 1.42

-2.74%

5.20 1.42
Jagsonpal Fin 2018-08-13 9.99

0%

10.01 4.79
JagsonpalPharma 2018-08-09 28.75

-3.36%

47.00 22.20
Jai Balaji Ind 2018-08-13 14.06

-4.94%

27.60 7.25
Jai Corp 2018-08-13 131.70

-9.11%

223.30 102.85
Jai Hind Synth 2018-08-14 4.09

0%

4.55 1.59
Jai Mata Glass 2018-08-10 0.21

5%

0.50 0.19
Jaihind Project 2018-08-14 3.76

0%

6.61 3.24
Jain Irrigation 2018-08-13 79.85

-0.62%

150.40 71.75
Jain Marmo Ind 2018-08-14 12.59

0%

14.70 12.59
Jain Studios 2018-08-22 5.89

4.99%

5.89 2.66
Jainco Projects 2018-08-14 1.04

0%

4.50 0.99
Jaipan Inds 2018-08-14 27.10

-4.91%

68.40 22.60
Jaiprakash Asso 2018-07-30 8.30

-12.63%

27.25 8.09
Jaiprakash Pow 2018-08-04 2.78

-4.14%

10.20 2.43
Jam Shri Ranjit 2018-08-06 34.80

0%

35.00 12.50
James Hotels 2018-08-14 12.23

0%

32.20 12.23
James Warren 2018-08-14 125.90

-4.62%

160.00 110.00
Jamna Auto 2018-08-08 79.30

-2.4%

101.00 49.68
Jarigold Text 2018-08-06 106.00

0%

106.00 43.20
Jasch Ind 2018-07-28 60.40

-5.4%

88.40 55.10
Jash Engineerin 2018-08-13

%

Jattashankar 2018-08-14 15.70

-4.85%

49.65 15.35
Jauss Polymers 2018-08-14 22.90

4.09%

42.00 15.55
Jay BharatMarut 2018-07-16 397.05

-3.99%

644.45 368.15
Jay Ushin 2018-08-14 523.00

3.77%

917.60 290.00
Jayant Agro-Org 2018-07-28 229.40

-1.92%

480.85 211.15
Jayaswal Neco 2018-07-27 5.89

-2.64%

12.85 4.81
Jaybharat Text 2018-08-09 21.00

0%

22.55 19.95
Jaykay Enter 2018-08-10 6.01

-2.91%

12.60 5.05
Jaypee Infra 2018-07-31 2.99

-4.78%

25.60 2.85
Jayshree Chem 2018-08-13 11.45

-1.63%

24.90 10.50
Jayshree Tea 2018-08-01 95.45

-5.96%

143.90 75.60
Jaysynth Dyestu 2018-08-09 62.40

-1.73%

89.70 60.75
JB Chemicals 2018-08-10 299.20

-5.35%

351.00 236.00
JBF Industries 2018-08-14 33.80

-4.92%

262.00 24.85
JBM Auto 2018-08-06 327.95

-4.83%

609.75 287.15
JCT 2018-08-14 2.27

-3.4%

5.25 1.80
JD Orgochem 2018-08-08 3.20

0%

5.20 2.37
Jeet Machine 2018-08-14 0.68

-87.17%

Jeevan Scient 2018-08-14 29.85

-0.17%

69.00 25.00
Jenburkt Pharma 2018-07-31 778.00

-4.31%

880.00 400.00
Jet Airways 2018-08-27 229.70

-5.96%

883.65 223.35
Jet Airways 2018-08-09 229.70

-5.96%

883.65 223.35
Jetking Info 2018-08-07 49.00

-2.97%

78.70 37.20
Jhaveri Credits 2018-08-14 5.07

0%

6.56 3.89
JHS Svendgaard 2018-08-14 35.50

-5.84%

83.05 30.00
Jhunjhunu Inv 2018-08-08 14.70

5%

JIK Industries 2018-08-10 0.31

0%

0.46 0.31
Jindal (Hisar) 2018-07-26 137.90

-1.29%

252.00 121.05
Jindal Capital 2018-08-14 7.16

4.99%

10.41 4.10
Jindal Cotex 2018-08-14 5.70

-5%

12.50 5.70
Jindal Drilling 2018-08-13 131.30

-4.65%

235.00 115.50
Jindal Hotels 2018-08-07 53.40

-8.64%

88.00 50.15
Jindal Leasefin 2018-08-14 20.85

0%

20.85 13.12
Jindal Photo 2018-08-14 35.10

-6.4%

106.45 32.55
Jindal Poly Inv 2018-08-14 38.10

-8.52%

84.50 37.00
Jindal PolyFilm 2018-08-10 293.55

-5.15%

463.00 205.10
Jindal Saw 2018-08-01 89.55

-5.49%

182.00 68.25
Jindal Stainles 2018-07-17 67.60

4.56%

132.40 53.75
Jindal Steel 2018-08-09 234.35

0.75%

294.15 112.00
Jindal Worldwid 2018-08-13 380.00

-3.88%

899.00 321.98
JITF Infralogis 2018-08-03 20.25

-3.8%

57.90 18.10
Jiya Eco 2018-08-09 105.00

-1.27%

158.00 41.00
JJ Exporters 2018-08-10 3.34

0%

5.67 2.44
JK Agri Genetic 2018-08-07 1283.05

-5.48%

1925.00 850.00
JK Bank 2018-07-26 47.95

-7.43%

91.90 44.90
JK Lakshmi Cem 2018-08-02 316.10

1.09%

484.00 298.00
JK Paper 2018-07-31 166.95

-0.45%

193.95 97.85
JK Tyre & Ind 2018-07-18 104.70

-5.8%

192.95 100.05
JL Morison 2018-08-08 2511.10

-2.05%

2818.00 980.00
JM Financial 2018-07-18 102.25

-1.59%

190.95 88.80
JMC Projects 2018-08-06 475.00

-2.52%

710.00 323.40
JMD Ventures 2018-08-14 14.40

0%

32.10 14.15
JMG Corporation 2018-08-11 1.20

0%

1.37 1.20
JMT Auto 2018-08-13 3.24

-4.99%

6.79 3.10
Jocil 2018-08-03 131.55

-3.7%

238.00 110.00
Johnson Control 2018-07-27 1805.50

0.34%

2775.00 1666.70
Joindre Capital 2018-08-14 23.35

-2.1%

46.00 20.35
Jolly Plastic 2018-08-13 122.00

0%

310.00 49.50
Joonktollee Tea 2018-08-13 137.00

0%

210.00 127.00
Josts Engineers 2018-07-30 886.00

-3.49%

1720.00 734.47
Joy Realty 2018-08-13 42.90

4.89%

JPT Securities 2018-08-14 14.50

0%

21.80 10.41
JRI Industries 2018-08-14 0.59

0%

1.93 0.54
JSL Industries 2018-07-28 128.75

-4.98%

145.00 96.20
JSW Energy 2018-07-27 63.85

-5.27%

97.50 61.00
JSW Holdings 2018-08-04 2425.00

-2.95%

2569.00 1613.60
JSW Steel 2018-07-25 407.80

-2.11%

427.30 209.00
JTEKT India 2018-08-10 125.05

-2.19%

146.45 86.10
JTL Infra 2018-08-08 119.95

-5.7%

208.00 55.50
Jubilant Food 2018-07-25 1301.00

-2.37%

1575.00 666.25
Jubilant Ind 2018-07-26 126.70

-4.77%

285.00 123.20
Jubilant Life 2018-07-27 739.85

-0.76%

1039.00 600.00
Jullundur Motor 2018-08-08

%

Jumbo Bag 2018-08-13 13.65

1.79%

23.15 12.00
Jumbo Finance 2018-08-14 0.00

0%

Jupiter Infomed 2018-08-10 52.00

-1.23%

95.00 51.00
Jupiter Leasing 2018-08-10 4.27

0%

4.27 4.27
Just Dial 2018-07-20 518.30

4.07%

648.00 358.30
Justride Enterp 2018-08-10 7.60

0%

8.40 7.60
Jyothi Infra 2018-08-14 5.84

0%

12.10 5.59
Jyothy Labs 2018-07-25 199.00

-2.81%

249.00 162.50
Jyoti 2018-08-09 31.25

-8.63%

71.85 31.00
Jyoti Overseas 2018-08-14 0.53

-3.64%

0.60 0.36
Jyoti Resins 2018-08-14 85.50

-5%

119.00 57.00
Jyotirgamya Ent 2018-08-14 25.80

0%

25.90 14.45
K K Fincorp 2018-08-17 12.61

0%

12.64 5.10
K&R RAIL ENGINE 2018-08-14 9.00

1185.71%

Kabra Comm 2018-08-14 14.45

0%

14.45 13.77
Kabra Drugs 2018-08-14 1.89

0%

7.20 1.80
Kabra Extrusion 2018-08-10 87.65

-0.4%

160.90 75.65
Kabsons Ind 2018-08-11 7.60

4.97%

10.40 3.52
Kailash Auto 2018-08-14 0.64

0%

5.18 0.64
Kaira Can 2018-08-13 1065.00

-0.47%

1919.40 800.00
Kaiser Corp 2018-08-13 2.13

0%

3.50 1.71
Kajaria Ceramic 2018-07-24 405.00

-4.14%

768.00 382.45
Kakatiya Cement 2018-08-06 229.50

-3.73%

440.85 217.35
Kakatiya Tex 2018-08-13 3.23

0%

5.88 2.40
Kallam Spinning 2018-08-09 22.75

-2.36%

33.25 19.40
Kalpa comm 2018-08-14 1.54

-1.91%

152.40 1.54
Kalpataru Power 2018-08-07 329.95

-0.03%

535.95 321.15
Kalyani Comm 2018-08-09

%

Kalyani Forge 2018-07-27 326.00

-3.19%

410.00 260.40
Kalyani Invest 2018-09-04 2294.55

-1.48%

2955.00 1817.10
Kalyani Steels 2018-07-24 274.80

-6.88%

433.15 231.20
Kama Holdings 2018-07-30 5213.25

-7.02%

6044.00 2650.00
Kamadgiri 2018-08-14 94.95

-0.58%

188.00 63.40
Kamanwala 2018-08-14 10.00

0%

27.25 8.35
Kamat Hotels 2018-08-13 62.45

-4.29%

158.85 57.00
Kamdhenu 2018-08-02 205.90

-1.22%

290.50 125.00
Kameshwari Ind 2018-08-10 9.85

0%

21.00 9.85
Kamron Labs 2018-08-14 5.85

0%

14.50 5.85
Kanani Ind 2018-08-13 7.00

3.09%

12.95 5.38
Kanco Tea 2018-08-14 62.50

0%

146.75 47.95
Kandagiri Spin 2018-08-11 24.30

0%

44.00 20.25
Kanishk Steel 2018-08-13 10.31

-4.98%

15.50 5.76
Kanoria Chem 2018-08-08 70.20

-1.75%

112.50 57.10
Kanpur Plast 2018-08-13 115.50

-3.95%

188.90 103.89
Kansai Nerolac 2018-07-20 446.35

-3.55%

608.00 437.50
Kansal Fibres 2018-08-13 5.55

0%

7.07 5.29
Kanungo Financi 2018-08-14 12.50

0%

12.50 12.50
Kapashi Com 2018-07-20