Hot Stocks

Select Exchange

NSE
BSE

Name LTP Chg.(%) High Low 52 W/H 52 W/H Date 52 W/L 52 W/L Date
Bata India 676.00 0.00 686 670 686 18-Aug-17 399 25-Nov-16
Sunflag Iron 52.20 6.86 53.50 50 53.50 18-Aug-17 28.30 17-Aug-16
Meghmani Organ. 73.50 12.47 74.70 64.30 74.70 18-Aug-17 34.10 22-Nov-16
PC Jeweller 364.75 2.31 368 350 368 18-Aug-17 144 15-Nov-16
BEML Ltd 1,901.50 2.29 1,919 1,829 1,919 18-Aug-17 771 23-Nov-16
GVK Power Infra. 13.40 1.13 13.90 12.80 13.90 18-Aug-17 5 25-May-17
Pennar Inds. 59.40 1.19 61 58.30 61 18-Aug-17 39.40 22-Nov-16
Gravita India 111.50 2.34 113 105 113 18-Aug-17 28 22-Aug-16
Blue Star 722.60 -2.24 755 713 755 18-Aug-17 436 09-Nov-16
Poddar Housing 1,315.00 16.96 1,349 1,066 1,349 18-Aug-17 870 26-Apr-17
SPARC 388.75 2.49 394 372 394 18-Aug-17 272 30-May-17
Agri-Tech India 81.70 1.68 84.40 76.40 84.40 18-Aug-17 25.60 30-Sep-16
Gabriel India 176.00 -1.10 182 173 182 18-Aug-17 99.80 21-Nov-16
Quintegra Soln. 2.60 4.00 2.60 2.60 2.60 18-Aug-17 0.85 02-Jun-17
Goldst.Infratec. 130.45 4.99 130 127 130 18-Aug-17 19 29-Sep-16
GOCL Corpn. 537.70 -1.69 555 530 555 18-Aug-17 217 17-Aug-16
SMS Lifesciences 141.55 4.97 142 142 142 18-Aug-17 128 17-Aug-17
Metkore Alloys 6.75 4.65 6.75 6.55 6.75 18-Aug-17 1.70 27-Sep-16
Emk.Global Fin. 201.85 1.05 208 196 208 18-Aug-17 49.80 16-Nov-16
N K Inds. 51.00 3.03 54 49 54 18-Aug-17 32.50 01-Dec-16
Perfect Infraeng 25.25 5.21 25.30 25 25.30 18-Aug-17 12.20 10-Feb-17
Madhav Copper 288.00 4.73 288 288 288 18-Aug-17 85 06-Feb-17
Vedanta 297.65 -2.35 303 295 310 17-Aug-17 159 12-Sep-16
Coral India Fin. 65.00 -6.20 69.30 64.10 71.10 17-Aug-17 35.30 31-Mar-17
Hexaware Tech. 274.30 -1.42 281 271 282 17-Aug-17 178 18-Oct-16
Time Technoplast 186.85 -2.30 191 183 192 17-Aug-17 63 17-Aug-16
Honeywell Auto 12,998.00 0.59 12,998 12,905 13,275 17-Aug-17 7,578 10-Jan-17
JSW Steel 236.80 0.94 238 232 239 17-Aug-17 151 26-Dec-16
Kansai Nerolac 461.50 -1.18 466 460 468 17-Aug-17 302 21-Nov-16
LIC ETF NIFTY100 101.05 -2.55 104 101 124 17-Aug-17 70.10 18-Jan-17
Rai S R Mohota 170.00 -1.51 175 168 180 17-Aug-17 47 22-Nov-16
Shreyas Shipping 386.80 -1.75 393 375 410 17-Aug-17 191 27-Dec-16
Britannia Inds. 4,258.50 0.19 4,284 4,211 4,340 17-Aug-17 2,773 23-Dec-16
Thangamayil Jew. 378.20 -3.32 393 378 403 17-Aug-17 155 22-Nov-16
Panama Petrochem 207.00 -3.43 218 198 220 17-Aug-17 59.70 18-Aug-16
Tata Global 190.50 -0.05 195 188 197 17-Aug-17 114 15-Nov-16
Radico Khaitan 165.65 -1.81 168 162 172 17-Aug-17 93.90 17-Aug-16
Tube Investments 824.15 0.28 845 808 862 17-Aug-17 517 23-Aug-16
Container Corpn. 1,254.45 1.02 1,267 1,226 1,268 17-Aug-17 844 21-Dec-16
India Nipp.Elec. 795.00 0.45 810 785 815 17-Aug-17 385 06-Sep-16
Bajaj Holdings 2,649.50 2.54 2,660 2,570 2,670 17-Aug-17 1,743 27-Dec-16
Edelweiss.Fin. 252.65 -0.88 256 247 261 17-Aug-17 82 19-Dec-16
Graphite India 265.00 -1.92 269 261 274 17-Aug-17 70 09-Nov-16
Guj Apollo Inds 193.75 -0.21 195 191 201 17-Aug-17 114 21-Sep-16
Future Retail 484.90 -1.08 488 471 503 17-Aug-17 115 05-Dec-16
Petronet LNG 228.95 0.35 233 224 236 17-Aug-17 159 17-Aug-16
Tata Steel 623.70 -0.27 627 620 637 17-Aug-17 355 19-Sep-16
Tasty Bite Eat. 5,629.00 -1.82 5,666 5,550 6,100 16-Aug-17 4,212 23-Mar-17
Titan Company 621.80 0.05 630 617 638 16-Aug-17 296 21-Nov-16
Sarda Energy 366.25 2.36 374 347 377 16-Aug-17 127 17-Aug-16
Heritage Foods 1,305.75 -0.02 1,315 1,273 1,354 16-Aug-17 631 17-Aug-16
Indraprastha Gas 1,278.10 0.29 1,289 1,261 1,319 16-Aug-17 676 17-Aug-16
Kirloskar Indus. 1,571.95 0.04 1,595 1,535 1,689 16-Aug-17 733 17-Aug-16
Interglobe Aviat 1,271.00 -3.15 1,292 1,248 1,347 16-Aug-17 807 09-Nov-16
Endurance Tech. 982.25 -2.08 1,003 964 1,027 16-Aug-17 519 21-Nov-16
Lak. Mach. Works 6,148.70 0.35 6,250 6,082 6,430 16-Aug-17 3,610 21-Nov-16
Gillette India 5,309.95 -0.68 5,358 5,286 5,440 16-Aug-17 4,022 27-Feb-17
Jubilant Food. 1,396.50 -0.21 1,411 1,379 1,445 16-Aug-17 761 26-Dec-16
Jindal Stain .Hi 168.45 -2.29 171 167 178 16-Aug-17 71.60 14-Sep-16
Hero Motocorp 3,978.85 -0.48 3,990 3,970 4,044 16-Aug-17 2,850 17-Nov-16
Nalwa Sons Invst 1,085.10 -3.00 1,120 1,080 1,150 16-Aug-17 707 26-Dec-16
Avanti Feeds 1,923.00 0.89 1,960 1,817 1,976 14-Aug-17 415 09-Nov-16
Hi-Tech Pipes 161.00 -3.59 161 161 190 14-Aug-17 92.10 15-Nov-16
Asahi India Glas 292.65 -1.22 299 290 323 14-Aug-17 163 15-Nov-16
Avadh Sugar 695.00 -2.00 705 685 746 14-Aug-17 419 28-Jul-17
KNR Construct. 216.45 -1.97 225 215 230 14-Aug-17 114 09-Nov-16
Cochin Shipyard 530.00 -1.40 537 518 575 14-Aug-17 435 11-Aug-17
Hisar Met.Inds. 50.05 -0.69 50.70 48.30 56 14-Aug-17 28.10 06-Jan-17
Voltas 533.85 -1.75 542 530 557 14-Aug-17 287 22-Nov-16
SBI-ETF Nifty 99.79 -0.88 100 99.40 120 11-Aug-17 80.40 26-Dec-16
Sanginita Chemi. 45.00 -0.66 45 45 45.30 11-Aug-17 22 28-Mar-17
Renaissance Jew. 191.05 -1.93 200 191 224 11-Aug-17 123 09-Nov-16
Fortune Fin.Ser. 267.00 -7.98 280 265 338 10-Aug-17 257 11-Aug-17
S C I 88.10 0.57 89.20 86.60 93 10-Aug-17 55.50 22-Nov-16
ICICI Pru.MS ETF 67.21 -0.83 67.80 67.20 78.70 10-Aug-17 48.60 27-Dec-16
Security & Intel 790.70 -2.99 813 780 880 10-Aug-17 705 11-Aug-17
Sunteck Realty 250.00 -0.02 252 246 262 10-Aug-17 87.30 22-Nov-16
Tainwala Chem. 76.00 -4.94 80 76 90 10-Aug-17 36 22-Nov-16
Jet Freight 90.95 -4.96 91 91 105 10-Aug-17 33.60 06-Dec-16
V2 Retail 346.20 -2.30 354 345 362 10-Aug-17 62 22-Aug-16
Rain Industries 129.95 0.12 132 128 136 09-Aug-17 38.90 17-Aug-16
Pushpanj. Realms 60.80 5.01 61 57 68 09-Aug-17 52 10-Jul-17
Birla Corpn. 948.95 -0.65 958 936 973 09-Aug-17 608 19-Dec-16
Insecticid.India 774.30 -2.00 791 769 818 09-Aug-17 427 09-Nov-16
Surevin BPO 38.00 -1.94 38 38 48 09-Aug-17 32.30 14-Aug-17
Reliance Capital 782.50 -0.10 795 769 819 09-Aug-17 407 27-Dec-16
Speciality Rest. 117.25 0.30 122 115 128 09-Aug-17 59.50 15-Mar-17
ESI 5.95 -4.80 5.95 5.95 8.70 09-Aug-17 2.05 25-May-17
Mahanagar Gas 1,046.00 1.02 1,049 1,025 1,089 09-Aug-17 537 17-Aug-16
R*Shares Junior 279.01 -0.59 282 279 303 09-Aug-17 205 27-Dec-16
Hindalco Inds. 229.95 -0.15 233 226 245 08-Aug-17 139 14-Sep-16
Total Transport 47.00 -4.08 47.70 47 64.80 08-Aug-17 45 10-Aug-17
Jamna Auto Inds. 251.45 -0.57 253 247 292 08-Aug-17 151 22-Dec-16
Excel Realty 53.55 -2.81 54.30 53 65.90 08-Aug-17 29.70 20-Sep-16
KRBL 466.90 -1.65 474 463 482 08-Aug-17 218 09-Nov-16
Dilip Buildcon 567.50 0.65 580 551 595 08-Aug-17 178 09-Nov-16
M & M Fin. Serv. 415.30 -1.33 422 407 435 08-Aug-17 244 27-Dec-16
Autoline Inds. 81.30 -0.91 82.80 79.50 91.50 08-Aug-17 43.80 02-Sep-16
Bansal Multiflex 47.25 2.72 47.90 46 57.10 08-Aug-17 32.70 12-Jul-17
Chambal Fert. 140.75 -0.35 143 138 145 08-Aug-17 53.60 17-Nov-16
Sterlite Tech. 222.10 -2.54 227 220 250 08-Aug-17 73.90 29-Sep-16
Godawari Power 116.15 -1.57 118 115 138 08-Aug-17 51.60 29-Aug-16
GPT Infraproject 147.20 -3.09 151 145 177 08-Aug-17 96.30 28-Dec-16
Geojit Fin. Ser. 103.35 -0.77 105 102 114 08-Aug-17 31.90 09-Nov-16
Century Textiles 1,183.20 -1.87 1,199 1,170 1,293 08-Aug-17 666 23-Aug-16
Dabur India 308.45 0.16 311 305 323 08-Aug-17 259 26-Dec-16
Mah. Scooters 2,365.00 -0.35 2,399 2,345 2,450 08-Aug-17 1,384 22-Nov-16
Marico 319.95 0.03 321 317 338 08-Aug-17 235 09-Nov-16
Eicher Motors 31,000.00 0.23 31,079 30,512 32,449 08-Aug-17 19,530 15-Nov-16
Vijay Shan. Bui. 24.65 -2.18 25.40 24.50 30.50 08-Aug-17 8.50 20-Sep-16
Sintex Plastics 106.10 -1.94 109 105 137 08-Aug-17 101 14-Aug-17
Power Grid Corpn 222.95 1.59 224 219 227 08-Aug-17 167 09-Nov-16
ACC 1,789.00 0.50 1,805 1,764 1,838 08-Aug-17 1,257 22-Nov-16
Hind. Unilever 1,195.50 1.55 1,196 1,169 1,209 08-Aug-17 782 23-Dec-16
Sundaram Clayton 4,471.95 -0.81 4,472 4,411 4,642 08-Aug-17 2,360 17-Aug-16
Sundaram Finance 1,637.65 -1.27 1,660 1,629 1,802 08-Aug-17 1,102 26-Dec-16
Ashok Leyland 103.15 -2.04 105 102 114 08-Aug-17 73.50 22-Nov-16
PTC India 113.95 -2.57 116 113 124 08-Aug-17 66.70 21-Nov-16
ICICI iWIN ETF 328.00 -1.43 330 328 391 08-Aug-17 230 16-Jan-17
Mawana Sugars 88.80 -1.22 91.40 88 104 08-Aug-17 34.60 17-Nov-16
Jindal Worldwide 823.95 2.20 837 799 848 08-Aug-17 138 17-Aug-16
Triven.Engg.Ind. 91.80 -0.54 93.50 90.20 108 08-Aug-17 48.70 29-Sep-16
Steel City Sec. 96.35 -3.26 101 96.30 103 08-Aug-17 48.20 20-Feb-17
Vinati Organics 1,011.00 -1.21 1,029 1,000 1,125 08-Aug-17 500 09-Nov-16
UTI Nifty Next50 275.50 -0.72 278 276 284 08-Aug-17 230 11-Aug-17
Vakrangee 446.35 -0.80 450 445 470 08-Aug-17 174 17-Aug-16
Jet Airways 579.00 -2.06 591 569 646 08-Aug-17 333 27-Dec-16
Infibeam Incorp. 1,387.95 -1.91 1,427 1,362 1,506 08-Aug-17 783 19-Aug-16
Lak. Fin. & Indl 96.50 4.89 96.50 87.40 118 08-Aug-17 42 17-Aug-16
L&T Fin.Holdings 174.30 -0.80 175 172 179 08-Aug-17 81 27-Dec-16
Bajaj Fin. 1,705.60 -1.34 1,723 1,689 1,830 08-Aug-17 761 22-Dec-16
Muthoot Finance 462.55 -0.26 464 451 489 08-Aug-17 262 20-Dec-16
Onward Technolog 93.00 -1.12 94.60 92.30 109 07-Aug-17 56 09-Nov-16
Apollo Tyres 270.00 0.28 272 265 288 07-Aug-17 168 23-Aug-16
Dhampur Sugar 261.65 -1.39 267 259 289 07-Aug-17 94.70 09-Nov-16
IndusInd Bank 1,619.95 -0.53 1,625 1,594 1,675 07-Aug-17 1,037 24-Nov-16
H P C L 442.55 1.98 451 430 462 07-Aug-17 254 23-Aug-16
Rajesh Exports 719.40 -0.06 725 711 745 07-Aug-17 429 18-Aug-16
PSP Projects 309.85 -0.21 320 306 350 07-Aug-17 190 29-May-17
JMC Projects 345.00 -0.35 348 340 364 07-Aug-17 182 21-Nov-16
SBI ETF Banking 245.05 -1.39 247 244 300 07-Aug-17 179 26-Dec-16
Phillips Carbon 620.00 -2.55 638 618 673 07-Aug-17 200 22-Aug-16
Palash Securi. 67.00 4.93 67 62.20 70.70 07-Aug-17 49 28-Jul-17
Caplin Point Lab 674.95 0.67 688 657 785 07-Aug-17 221 17-Aug-16
Adani Ports 384.90 -1.13 391 383 422 07-Aug-17 245 21-Nov-16
Keerti Knowledge 43.00 -10.42 43.10 43 52.40 07-Aug-17 43 18-Aug-17
Bajaj Finserv 5,286.95 -0.33 5,365 5,201 5,495 07-Aug-17 2,480 09-Nov-16
Balrampur Chini 166.80 0.66 168 164 181 07-Aug-17 97 09-Nov-16
Uttam Sug.Mills 191.30 0.45 196 188 209 07-Aug-17 39.10 18-Nov-16
Kridhan Infra 83.75 -1.70 84.80 82.60 94 07-Aug-17 47.20 24-Mar-17
Kaveri Seed Co. 552.05 0.66 554 533 708 07-Aug-17 325 02-Sep-16
Dwarikesh Sugar 64.80 -1.37 67.70 64 76 07-Aug-17 20.70 09-Nov-16
Indbull.RealEst. 230.00 -2.95 237 227 270 07-Aug-17 57 22-Nov-16
Grasim Inds 1,097.10 -0.33 1,117 1,081 1,137 07-Aug-17 640 21-Nov-16
NTPC 173.40 -1.92 179 173 179 07-Aug-17 143 13-Oct-16
B P C L 504.15 2.12 512 488 529 07-Aug-17 375 12-Sep-16
Autolite (I) 58.90 -2.08 60.20 58 73 07-Aug-17 45 22-Nov-16
SEAMEC Ltd 154.60 0.45 158 150 195 07-Aug-17 76.40 29-Sep-16
Indiabulls Vent. 200.50 -1.23 203 197 216 07-Aug-17 18.50 27-Dec-16
VRL Logistics 330.00 -0.23 333 326 360 07-Aug-17 225 09-Nov-16
MSP Steel & Pow. 15.50 -1.90 15.80 15.40 23.50 04-Aug-17 9.50 29-Sep-16
Sakuma Exports 105.65 1.73 107 101 113 04-Aug-17 49.30 17-Aug-16
Om Metals Infrap 53.50 -1.92 54.60 53 63.70 04-Aug-17 37 09-Nov-16
Kamat Hotels 60.60 -1.54 62 60.40 66.90 04-Aug-17 25.30 23-Nov-16
R C F 97.30 -1.07 100 96.10 106 04-Aug-17 40.60 21-Nov-16
T B Z 103.00 -1.90 105 101 117 04-Aug-17 55.80 26-Dec-16
Stand.Chart.PLC 60.70 2.02 60.90 59.50 71.70 04-Aug-17 45 22-Aug-16
Welspun Corp 122.40 0.74 123 119 137 04-Aug-17 55.10 09-Nov-16
Motherson Sumi 320.45 -1.02 325 316 346 04-Aug-17 186 15-Nov-16
NBCC 206.95 -0.17 210 205 220 03-Aug-17 133 09-Nov-16
Ambika Cotton 1,328.00 -2.13 1,350 1,313 1,427 03-Aug-17 765 29-Sep-16
Edel ETS Banking 2,880.00 -0.48 2,900 2,420 2,950 03-Aug-17 1,760 13-Apr-17
Vindhya Telelink 1,038.75 -0.58 1,060 1,036 1,104 03-Aug-17 541 19-Aug-16
Shanti Overseas 37.25 -0.80 37.30 37.30 60 03-Aug-17 36 08-Aug-17
Reliance Inds. 1,572.95 0.37 1,578 1,553 1,665 03-Aug-17 930 09-Nov-16
Arrow Greentech 534.05 -0.48 535 526 587 03-Aug-17 360 09-Nov-16
Shrenik 83.00 3.43 84.30 82.50 108 03-Aug-17 41.90 18-Jul-17
Star Cement 115.35 1.18 116 113 135 03-Aug-17 106 28-Jun-17
Coromandel Inter 443.40 -0.38 445 434 468 03-Aug-17 229 22-Nov-16
JSW Holdings 1,729.80 -0.25 1,740 1,725 1,974 03-Aug-17 1,150 09-Nov-16
Magma Fincorp 180.50 0.81 184 176 186 03-Aug-17 85.50 09-Nov-16
Thirumalai Chem. 1,150.10 -1.63 1,166 1,143 1,306 03-Aug-17 348 17-Aug-16
Vaswani Inds. 12.60 -0.40 13 12.50 15.10 03-Aug-17 6.75 18-Aug-16
Almondz Global 22.75 0.89 23.50 22.10 28.20 03-Aug-17 10.40 06-Sep-16
R*Shares Bank 2,448.00 -0.79 2,451 2,435 2,565 02-Aug-17 1,778 26-Dec-16
Deepak Fert. 376.00 0.97 378 364 384 02-Aug-17 160 17-Aug-16
Manaksia Coated 10.20 -5.12 10.80 10 15 02-Aug-17 5.80 16-Nov-16
Jindal Stain. 82.25 -1.08 83 81 93.80 02-Aug-17 21.50 22-Sep-16
Ramkrishna Forg. 543.90 0.59 544 533 583 02-Aug-17 255 22-Nov-16
Kotak Bank ETF 246.40 -0.73 247 245 257 02-Aug-17 179 26-Dec-16
CIL Nova Petro. 27.20 0.37 27.40 27.20 35.60 02-Aug-17 20.30 28-Mar-17
Sambhaav Media 12.00 2.13 12.40 11.40 13.80 02-Aug-17 4.70 12-Dec-16
R*Shares Nifty 1,013.40 -0.80 1,016 1,010 1,044 02-Aug-17 663 29-Nov-16
Navin Fluo.Intl. 683.95 -1.19 694 680 799 02-Aug-17 430 09-Nov-16
Nelcast 63.50 -2.38 65.40 63.40 81.80 02-Aug-17 44 21-Nov-16
Himadri Specialt 81.25 0.31 81.80 79.20 89.80 02-Aug-17 31.80 25-Aug-16
Jindal Steel 136.40 -2.47 139 135 159 02-Aug-17 62 09-Nov-16
West Coast Paper 189.15 -0.13 191 186 214 02-Aug-17 89.90 17-Aug-16
HDFC Nifty 1,001.59 -1.22 1,007 1,002 1,034 02-Aug-17 708 07-Feb-17
Dynemic Products 118.50 -0.13 120 117 140 02-Aug-17 102 10-Aug-17
Wipro 289.30 0.33 291 288 298 02-Aug-17 204 09-Nov-16
Jindal Saw 91.60 0.49 92.60 90.30 108 02-Aug-17 44.80 02-Sep-16
MOSt M50 ETF 93.00 -1.45 94.40 93 97.80 02-Aug-17 74.80 26-Dec-16
Jayant Agro Org. 488.25 -0.03 493 484 570 01-Aug-17 143 29-Sep-16
Trent 267.70 -1.54 273 264 300 01-Aug-17 175 02-Dec-16
Hil Ltd 1,134.00 -2.31 1,155 1,112 1,180 01-Aug-17 576 21-Nov-16
Axis Nifty ETF 988.24 -1.28 990 983 1,011 01-Aug-17 830 10-Jul-17
NOCIL 137.75 0.47 140 136 150 01-Aug-17 57.50 17-Aug-16
Usha Martin 19.00 -2.81 19.70 18.90 24.10 01-Aug-17 11.50 30-Sep-16
HEG 472.15 -0.78 477 469 527 01-Aug-17 144 21-Nov-16
HDFC Bank 1,750.45 -0.85 1,761 1,743 1,809 01-Aug-17 1,158 25-Nov-16
Orient Paper 95.95 -0.47 98 95.10 107 01-Aug-17 56.60 22-Nov-16
Bharat Electron 182.30 -0.46 186 180 188 01-Aug-17 118 12-Sep-16
UPL 848.35 -0.81 859 844 903 01-Aug-17 584 22-Nov-16
Thomas Scott 17.60 -4.86 17.60 17.60 21.40 01-Aug-17 11.10 25-Jan-17
Garden Silk Mill 30.90 -2.06 31.60 30.90 40.80 01-Aug-17 25.20 22-Nov-16
Maruti Suzuki 7,551.15 -0.41 7,608 7,531 7,920 01-Aug-17 4,765 21-Nov-16
Zodiac-JRD MKJ 39.90 5.00 39.90 37.40 55.70 01-Aug-17 26.70 25-May-17
Indiabulls Hous. 1,199.35 -0.09 1,213 1,187 1,232 01-Aug-17 617 27-Dec-16
Control Print 399.00 2.20 407 395 429 01-Aug-17 226 01-Dec-16
H F C L 16.45 -0.60 16.80 16.10 19.20 31-Jul-17 11 22-Nov-16
MOst Shar.NASDAQ 403.25 0.73 410 399 453 31-Jul-17 291 12-Sep-16
Prakash Inds. 111.25 -3.60 115 109 147 31-Jul-17 41 17-Aug-16
Kamdhenu 123.75 -1.43 127 123 139 31-Jul-17 53.10 06-Sep-16
Mukand 80.50 -2.90 82.90 77.90 93.80 31-Jul-17 45.60 22-Nov-16
Tata Elxsi 1,677.15 -0.51 1,701 1,662 1,777 31-Jul-17 1,021 22-Nov-16
Indian Hume Pipe 527.40 -1.81 535 525 570 31-Jul-17 281 17-Aug-16
Shah Alloys 18.05 -5.00 18.90 18.10 23.90 31-Jul-17 8.40 02-Sep-16
Kilitch Drugs 51.55 0.39 52.60 50.50 70.40 31-Jul-17 31.60 19-Aug-16
PG Electro. 327.35 -3.55 343 327 356 31-Jul-17 123 22-Nov-16
H D F C 1,734.95 -1.38 1,759 1,725 1,800 31-Jul-17 1,183 05-Dec-16
Kotak Mah. Bank 981.35 -0.77 985 976 1,032 31-Jul-17 693 04-Jan-17
McNally Bharat 64.50 -3.80 65.50 63.70 79.50 31-Jul-17 37.60 30-May-17
Magadh Sugar 190.20 -5.00 198 190 300 28-Jul-17 190 18-Aug-17
IVRCL 5.10 -1.92 5.30 5 7.40 28-Jul-17 3.70 09-Nov-16
JP Associates 22.90 -2.55 23.70 22.40 30.50 28-Jul-17 6.70 25-Nov-16
Biofil Chemicals 17.40 -4.92 18.40 17.40 23 28-Jul-17 16.70 17-Aug-17
Elgi Equipment 217.50 -1.14 220 216 260 28-Jul-17 162 22-Nov-16
Tata Inv.Corpn. 847.80 -1.11 872 834 924 28-Jul-17 501 17-Aug-16
Ashima 22.85 -1.51 23.30 22.60 27.20 28-Jul-17 12.60 09-Nov-16
Mahindra CIE 235.55 -1.15 237 231 261 28-Jul-17 172 06-Sep-16
Ganges Securitie 58.30 -4.27 60 58.10 75.80 28-Jul-17 56.90 14-Aug-17
Yes Bank 1,720.40 -1.02 1,737 1,713 1,861 28-Jul-17 1,091 26-Dec-16
Uflex 407.50 -1.46 410 404 461 28-Jul-17 227 22-Nov-16
S.A.L Steel 6.75 -1.46 7 6.60 8.75 27-Jul-17 2.60 07-Sep-16
T N Newsprint 340.45 -2.10 350 340 398 27-Jul-17 289 05-May-17
GTL Infra. 6.70 -1.47 7 6.65 8.65 27-Jul-17 2.05 29-Aug-16
JP Power Ven. 6.05 -1.63 6.30 5.95 8.80 27-Jul-17 3.45 09-Nov-16
Hind.Copper 62.45 -0.79 63.90 62.20 75 27-Jul-17 50 09-Nov-16
Cox & Kings 262.85 -1.65 267 261 306 27-Jul-17 158 22-Nov-16
Kotak Nifty ETF 99.37 -0.89 99.80 99 116 27-Jul-17 80.10 26-Dec-16
Automotive Stamp 70.55 -1.74 71.80 69.20 99.90 27-Jul-17 48 24-Nov-16
Merck 1,134.95 0.57 1,151 1,119 1,318 27-Jul-17 686 30-Sep-16
Salasar Techno 208.30 -3.30 216 206 289 27-Jul-17 206 18-Aug-17
GE T&D India 375.00 0.37 377 364 434 27-Jul-17 278 07-Mar-17
Univastu India 43.30 0.93 43.30 42.90 48 27-Jul-17 38.50 27-Jul-17
Universal Cables 105.45 -1.49 108 105 125 27-Jul-17 65 21-Nov-16
IL&FS Inv.Manag. 15.30 0.00 15.40 15 18.40 27-Jul-17 13.10 09-Nov-16
Paramount Comm. 6.50 0.00 6.60 6.20 8.15 27-Jul-17 3 28-Dec-16
Godrej Consumer 917.95 -0.18 924 898 1,083 27-Jul-17 636 15-Nov-16
Esab India 676.00 -0.10 689 675 819 27-Jul-17 525 09-Nov-16
Alok Inds. 3.25 3.17 3.30 3.15 4.40 27-Jul-17 2.30 20-Jun-17
Welspun Investme 92.05 -4.26 92.10 91.60 142 27-Jul-17 60.30 23-Aug-16
Techindia Nirman 6.55 0.00 6.55 6.55 8.25 27-Jul-17 3.70 31-Jan-17
Somany Ceramics 786.70 -1.53 810 770 852 27-Jul-17 470 11-Jan-17
South Ind.Bank 27.80 -0.18 28 27.30 32 27-Jul-17 16.80 26-Dec-16
Euro India Fresh 143.10 -1.21 144 140 157 27-Jul-17 82.40 31-Mar-17
GTN Textiles 23.10 -3.14 24.50 23 29.50 27-Jul-17 10.50 22-Aug-16
Hexa Tradex 27.15 -3.72 28.60 26.90 37.20 27-Jul-17 14 26-Dec-16
ICICI Bank 292.95 -0.07 294 291 314 27-Jul-17 217 13-Oct-16
HCL Technologies 878.40 0.80 885 864 928 27-Jul-17 736 15-Nov-16
Jaypee Infratec. 16.25 -4.97 16.80 16.30 25.30 26-Jul-17 6.80 21-Nov-16
Dynacons Sys. 31.60 4.98 31.60 28.60 33.90 26-Jul-17 9.05 23-Aug-16
Netwrk.18 Media 51.50 -2.18 53 51.10 59.30 26-Jul-17 27.50 31-Mar-17
Srikalahas. Pip. 364.65 0.73 371 356 403 26-Jul-17 240 22-Nov-16
Alicon Cast. 518.35 -1.46 530 514 650 26-Jul-17 286 18-Aug-16
Parsvnath Devl. 22.20 2.07 22.30 20.50 26 26-Jul-17 11 15-Nov-16
Adit.Birla Money 98.10 4.98 98.10 90.70 165 26-Jul-17 22.20 16-Sep-16
INEOS Styrolut. 870.60 0.60 879 855 1,136 26-Jul-17 547 28-Nov-16
Sudarshan Chem. 379.90 -0.03 381 372 459 26-Jul-17 261 26-Dec-16
Skipper 201.65 -0.98 204 200 240 26-Jul-17 126 23-Dec-16
GE Power 656.00 -1.41 670 650 748 26-Jul-17 436 22-Nov-16
Minda Inds. 780.95 -1.41 787 771 845 26-Jul-17 222 17-Aug-16
Punjab Chemicals 362.00 0.30 365 354 388 26-Jul-17 157 09-Nov-16
Jai Corp 81.10 2.01 83.80 79.80 92.50 26-Jul-17 52.30 22-Nov-16
Sh.Renuka Sugar 16.90 -1.46 17.20 16.80 22.50 26-Jul-17 11.30 23-Dec-16
Unitech 7.60 -1.30 7.75 7.45 9.85 26-Jul-17 3.85 29-Dec-16
Weizmann For. 759.95 -0.60 770 752 910 25-Jul-17 151 25-Nov-16
Bharti Airtel 420.00 0.88 422 413 432 25-Jul-17 283 09-Nov-16
Ratnamani Metals 820.00 -2.65 843 819 875 25-Jul-17 512 29-Aug-16
P & G Hygiene 8,186.15 -0.15 8,248 8,120 8,387 25-Jul-17 6,001 09-Nov-16
Saregama India 397.00 -1.62 406 391 435 25-Jul-17 181 22-Nov-16
Bharti Infra. 392.60 3.49 394 380 425 25-Jul-17 282 28-Feb-17
Manappuram Fin. 84.45 -3.82 86.20 83.30 110 25-Jul-17 57.80 26-Dec-16
Uniphos Enter. 87.00 -1.14 88.40 86.50 99.50 25-Jul-17 49.20 15-Nov-16
Welspun Enterp 129.40 -2.16 131 127 150 24-Jul-17 53.20 09-Nov-16
I G Petrochems 438.50 -1.47 443 432 525 24-Jul-17 153 17-Aug-16
Nila Infrastruct 16.80 -0.30 16.90 16.50 21.10 24-Jul-17 11 29-Sep-16
SPML Infra 161.00 -0.77 165 160 188 24-Jul-17 48.50 22-Nov-16
Future Enterp. 38.40 0.00 39 37.90 40.70 24-Jul-17 14 09-Nov-16
Patspin India 22.95 -1.50 23.50 22.90 30.90 24-Jul-17 8.50 30-Sep-16
Genus Power 50.55 -2.98 52.50 50.50 56.50 24-Jul-17 32.80 22-Nov-16
Solar Inds. 864.00 -0.36 876 861 920 24-Jul-17 588 22-Aug-16
Carborundum Uni. 340.05 -1.56 346 331 365 24-Jul-17 233 09-Nov-16
Puravankara 71.00 -3.53 72.40 70.40 80.70 24-Jul-17 37.10 22-Nov-16
Oricon Enter. 59.45 3.03 61 57.40 64.50 24-Jul-17 40.40 21-Nov-16
Texmaco Infrast. 48.90 -2.10 49.60 48.20 58.30 24-Jul-17 33.80 16-Nov-16
Vinyl Chemicals 70.25 -1.13 71.40 70 96.50 24-Jul-17 55.30 09-Nov-16
Royal Orch.Hotel 109.00 -1.09 111 108 128 24-Jul-17 60.40 14-Sep-16
Rushil Decor 773.00 -0.55 781 768 853 24-Jul-17 382 17-Aug-16
Avenue Super. 917.90 -0.31 924 910 964 24-Jul-17 558 21-Mar-17
Crest Ventures 168.00 -5.08 177 165 214 24-Jul-17 55.60 30-Sep-16
Man Infra 65.20 0.46 66.30 63.80 71 24-Jul-17 34.40 21-Nov-16
Vardhman Spl. 130.50 -0.57 133 128 158 24-Jul-17 52.40 19-Aug-16
Tinplate Co. 140.45 -0.50 143 137 153 24-Jul-17 64.60 09-Nov-16
Advani Hotels. 55.60 -2.63 56.30 54.40 72.50 24-Jul-17 47.30 09-Nov-16
Repro India 517.45 0.26 528 509 554 24-Jul-17 369 22-Nov-16
Artemis Global 129.00 0.70 129 124 154 21-Jul-17 118 11-Aug-17
Vesuvius India 1,309.85 -2.35 1,340 1,302 1,490 21-Jul-17 930 17-Aug-16
Bajaj Corp 398.55 -1.68 402 397 450 21-Jul-17 325 09-Nov-16
SREI Infra. Fin. 119.00 -1.33 122 117 138 21-Jul-17 62.30 29-Sep-16
Mirza Internatio 155.20 -2.42 158 154 177 21-Jul-17 68.10 22-Nov-16
HBL Power System 43.95 -3.30 45 43.60 52.90 21-Jul-17 29.40 29-Sep-16
GNA Axles 262.00 -1.21 265 261 299 21-Jul-17 172 22-Nov-16
Wendt India 2,403.15 -1.21 2,488 2,383 2,818 21-Jul-17 1,650 26-Dec-16
Balaji Telefilms 158.20 -2.16 160 156 203 21-Jul-17 73.60 22-Nov-16
Hilton Met.Forg. 36.70 -3.67 37.90 35.50 54.50 21-Jul-17 14.40 30-Sep-16
Liberty Shoes 176.75 -1.50 181 176 216 21-Jul-17 129 22-Nov-16
Mastek 282.60 -2.06 289 281 398 20-Jul-17 109 30-Sep-16
JVL Agro Indus 21.50 -5.70 22.80 21 29.40 20-Jul-17 13.70 22-Nov-16
Gulshan Polyols 82.30 -2.83 85.60 82.10 113 20-Jul-17 69.80 19-Aug-16
Grindwell Norton 392.10 0.03 396 388 455 20-Jul-17 288 09-Nov-16
Vidhi Specialty 58.60 -2.01 59.50 58.30 71.70 20-Jul-17 48 21-Nov-16
Steel Exchange 82.50 -2.14 84 82.50 101 20-Jul-17 77.10 10-Aug-17
Celebrity Fash. 17.45 -2.24 17.50 17.10 27.10 20-Jul-17 8.40 28-Dec-16
Dewan Hsg. Fin. 445.05 -0.76 447 438 479 20-Jul-17 214 21-Nov-16
Everest Kanto 36.10 -2.30 36.80 35.80 49.30 20-Jul-17 19.60 26-Aug-16
Sintex Inds. 33.25 -4.18 33.60 31.80 38.60 20-Jul-17 12.10 09-Nov-16
K E C Intl. 295.80 -2.05 299 291 318 20-Jul-17 110 09-Nov-16
Super Spinning 15.75 -2.48 16.40 15.30 22.20 20-Jul-17 8.05 23-Aug-16
Bhagya. Prop. 18.40 -0.54 18.60 18.40 29.20 20-Jul-17 17.60 14-Aug-17
Mangalam Cement 357.30 -0.82 360 354 408 20-Jul-17 230 22-Nov-16
Future Consumer 42.00 -1.75 42.90 41.50 45.90 20-Jul-17 18.10 09-Nov-16
Godrej Inds. 591.35 -2.30 605 586 699 20-Jul-17 364 24-Nov-16
United Spirits 2,593.00 -0.32 2,602 2,565 2,774 19-Jul-17 1,773 22-Nov-16
Talwal.Better 289.75 -2.14 294 288 334 19-Jul-17 210 23-Feb-17
DCW 32.85 -1.35 33.30 32.60 43.20 19-Jul-17 25.90 29-Sep-16
Sutlej Textiles 831.00 0.11 836 831 988 19-Jul-17 600 29-Sep-16
OCL India 1,206.30 -1.74 1,222 1,202 1,324 19-Jul-17 651 26-Dec-16
Biocon 328.35 -0.02 332 324 439 19-Jul-17 268 09-Nov-16
Veto Switchgears 205.05 -0.94 208 204 237 19-Jul-17 112 08-Sep-16
Dalmia Bhar. 2,587.05 -1.20 2,604 2,561 2,784 19-Jul-17 1,221 26-Dec-16
Bhansali Engg. 81.50 4.62 83.20 77 84.50 18-Jul-17 18.80 29-Sep-16
Quess Corp 897.00 -0.08 908 888 970 18-Jul-17 510 29-Sep-16
Orient Refrac. 137.20 1.44 138 136 155 18-Jul-17 93.90 19-Aug-16
Sanghi Inds. 81.35 -1.99 83.60 80.10 99.40 18-Jul-17 47.10 27-Dec-16
Spice Mobility 20.35 4.90 20.40 19.60 34 18-Jul-17 12.50 12-Jun-17
Genesys Intl. 241.10 0.37 245 237 280 18-Jul-17 55.30 17-Aug-16
Bharat Gears 142.75 -3.77 148 141 193 18-Jul-17 82.80 22-Nov-16
Shivam Autotech 64.05 -1.46 64.90 63.40 76 18-Jul-17 36.30 21-Nov-16
Anant Raj 54.65 -1.97 55.70 54.20 71.60 18-Jul-17 32.70 22-Nov-16
Shriram Pistons 2,051.00 -0.19 2,051 1,981 2,498 18-Jul-17 1,109 15-Sep-16
Man Inds. 88.00 -0.56 89.70 87 98.90 18-Jul-17 42.80 16-Nov-16
Jay Bharat Mar. 548.90 -0.75 564 542 747 17-Jul-17 153 17-Aug-16
Siyaram Silk 2,009.00 -0.77 2,086 2,001 2,500 17-Jul-17 1,070 18-Aug-16
RattanIndia Infr 5.60 0.00 5.70 5.60 6.10 17-Jul-17 2.85 22-Nov-16
R*Shares Shariah 238.35 -0.69 246 238 279 17-Jul-17 178 01-Sep-16
Rane (Madras) 500.00 -1.84 506 495 608 17-Jul-17 350 18-Aug-16
Nandan Denim 146.00 -0.82 149 143 162 17-Jul-17 105 26-Dec-16
Maan Aluminium 86.00 -0.86 87 82.60 106 17-Jul-17 18 26-Aug-16
Ador Welding 385.20 1.22 386 373 420 14-Jul-17 258 30-Sep-16
Dhunseri Invest. 375.00 -0.89 384 370 427 14-Jul-17 125 29-Sep-16
Talbros Auto. 194.00 -0.97 199 192 225 14-Jul-17 117 21-Nov-16
Bharat Rasayan 2,990.00 -1.24 3,050 2,990 3,698 14-Jul-17 1,400 12-Sep-16
Magnum Ventures 13.10 4.80 13.10 13.10 22.70 14-Jul-17 2.50 02-Sep-16
H U D C O 80.00 -1.90 81.10 79.30 102 14-Jul-17 66 28-Jun-17
Omkar Spl.Chem. 87.00 -2.47 88.20 85.50 122 14-Jul-17 58.80 09-Nov-16
Pricol Ltd 80.95 -1.82 83.50 80 95.40 14-Jul-17 75.80 23-May-17
ERIS Lifescience 590.00 1.37 595 570 728 14-Jul-17 510 11-Aug-17
Transwind Infra. 37.00 0.00 37 37 44 14-Jul-17 30.90 12-Jul-17
AU Small Finance 537.95 -1.02 549 535 726 14-Jul-17 496 07-Aug-17
Central Dep. Ser 320.90 -2.05 325 317 486 14-Jul-17 243 03-Jul-17
Excel Crop Care 1,762.20 -1.13 1,795 1,756 2,100 13-Jul-17 1,235 22-Aug-16
Filatex India 139.35 -0.43 142 138 160 13-Jul-17 60 09-Nov-16
Lumax Auto Tech. 506.45 -3.80 530 505 585 13-Jul-17 376 16-Nov-16
Nahar Capital 112.25 -2.94 116 112 129 13-Jul-17 78.10 30-Sep-16
Oriental Carbon 1,225.75 -2.28 1,248 1,206 1,435 13-Jul-17 583 29-Sep-16
Sasken Technol. 456.90 -1.21 469 452 579 13-Jul-17 324 30-Sep-16
GRUH Finance 480.90 -0.46 487 474 517 13-Jul-17 269 15-Nov-16
Kanoria Chem. 77.95 0.58 79.30 76 99.80 13-Jul-17 62.70 26-Dec-16
Finolex Inds. 590.20 -1.47 599 587 671 13-Jul-17 381 21-Nov-16
Emami Infra. 154.90 -2.12 160 152 184 13-Jul-17 47.70 23-Nov-16
Mazda 366.60 -0.22 378 360 492 13-Jul-17 303 23-Nov-16
Shankara Build. 1,048.00 -2.12 1,067 1,028 1,112 13-Jul-17 555 05-Apr-17
India Glycols 165.60 -2.33 169 165 209 13-Jul-17 94.30 18-Aug-16
Goa Carbon 257.00 -3.47 265 256 384 13-Jul-17 87 22-Aug-16
Phoenix Mills 540.00 2.20 542 525 575 13-Jul-17 283 15-Nov-16
Bannari Amm Spg. 305.00 0.03 305 304 359 13-Jul-17 250 21-Nov-16
Bodal Chemicals 164.15 -1.35 167 164 194 13-Jul-17 99.60 22-Nov-16
Ace Integrated 33.25 -2.92 33.30 33 41.80 13-Jul-17 32 16-Aug-17
Nag. Agrichem 36.00 -2.83 37.50 35.50 40 13-Jul-17 25.90 23-May-17
Minda Corp 109.35 1.25 114 106 127 13-Jul-17 85 22-Nov-16
Mohit Inds. 55.70 -0.71 57.20 55.50 66.40 13-Jul-17 25.40 17-Nov-16
Vimta Labs 129.70 -0.31 134 127 164 13-Jul-17 83.50 17-Aug-16
TIL 414.25 -1.79 421 414 452 13-Jul-17 215 30-Sep-16
Rico Auto Inds 75.20 0.00 76.70 74 84 13-Jul-17 47.70 23-Jun-17
Garware-Wall Rop 878.10 -1.81 887 871 995 12-Jul-17 459 06-Sep-16
Shakti Pumps 496.85 -1.00 503 491 539 12-Jul-17 104 09-Nov-16
Bhagyanagar Ind 23.00 2.22 23.40 21.30 28.70 12-Jul-17 16.50 25-Nov-16
Guj Inds. Power 121.60 -0.65 124 120 143 12-Jul-17 85.20 02-Sep-16
Sanwaria Agro 7.40 -1.99 7.80 7.20 9.70 12-Jul-17 2.25 23-Dec-16
Team Lease Serv. 1,448.00 -0.34 1,466 1,448 1,537 12-Jul-17 823 21-Nov-16
Lux Industries 1,173.00 2.41 1,210 1,125 1,235 12-Jul-17 576 20-Sep-16
Kalpataru Power 352.55 -2.06 358 349 375 11-Jul-17 207 09-Nov-16
Shanthi Gears 131.00 -2.49 135 129 168 11-Jul-17 98.50 17-Feb-17
Manaksia 72.00 -1.71 75.70 72 84 11-Jul-17 45.50 30-Sep-16
Cords Cable 108.00 -0.87 110 107 137 11-Jul-17 47.70 30-Sep-16
Vivimed Labs. 104.50 -1.74 106 104 137 11-Jul-17 71 06-Sep-16
Himatsing. Seide 328.45 -2.09 338 328 400 11-Jul-17 232 09-Nov-16
Monte Carlo Fas. 479.75 -2.45 490 473 641 11-Jul-17 362 09-Feb-17
Pearl Polymers 36.75 5.00 36.80 36.80 48.70 11-Jul-17 17 22-Nov-16
NIIT Tech. 499.75 0.13 502 491 601 11-Jul-17 367 09-Nov-16
CARE Ratings 1,567.75 -1.42 1,594 1,558 1,725 11-Jul-17 1,141 20-Sep-16
Tata Coffee 131.80 -1.53 134 129 151 11-Jul-17 107 23-Nov-16
Tata Metaliks 648.55 -2.14 663 639 788 11-Jul-17 280 22-Nov-16
Nath Bio-Genes 364.10 4.39 368 347 437 11-Jul-17 96.20 23-Sep-16
Tejas Networks 334.75 -2.36 340 332 377 11-Jul-17 257 27-Jun-17
Guj Fluorochem 738.40 -1.11 759 735 866 11-Jul-17 436 09-Nov-16
Indo Thai Sec. 32.75 -2.38 32.90 32.20 51.50 11-Jul-17 17.40 26-Dec-16
Arvind SmartSp. 133.70 -1.11 137 133 152 11-Jul-17 60.10 21-Nov-16
B.L.Kashyap 39.60 0.13 41.10 38.20 51.50 11-Jul-17 17.20 22-Nov-16
Asian Granito 405.45 -1.43 411 400 500 10-Jul-17 176 23-Nov-16
MEP Infrast. 113.65 -2.70 119 109 150 10-Jul-17 33.30 09-Nov-16
Venkys (India) 2,066.00 -2.22 2,104 2,025 2,550 10-Jul-17 397 22-Nov-16
Supreme Inds. 1,057.25 -1.40 1,071 1,025 1,443 10-Jul-17 731 09-Nov-16
T N Petro Prod. 51.35 -0.68 52.40 51 63.30 10-Jul-17 20.40 17-Aug-16
Thyrocare Tech. 707.00 -0.37 711 702 871 10-Jul-17 540 09-Nov-16
Sundaram Brake 503.50 -2.00 516 500 600 10-Jul-17 324 17-Aug-16
Ganesh Housing 126.95 -4.44 132 125 158 10-Jul-17 58 22-Nov-16
TCI Express 517.45 -2.17 535 512 667 10-Jul-17 269 27-Dec-16
Savita Oil Tech 1,090.40 -2.82 1,125 1,081 1,270 10-Jul-17 620 15-Sep-16
TVS Motor Co. 582.15 0.36 584 571 631 10-Jul-17 299 17-Aug-16
PDS Multi. 249.00 -0.40 252 249 269 10-Jul-17 135 15-Nov-16
Mah. Seamless 406.10 -1.02 410 404 443 10-Jul-17 203 29-Sep-16
ITC 279.95 -0.02 284 277 368 10-Jul-17 222 26-Dec-16
Accord Synergy 55.00 -1.08 55 53 93.10 10-Jul-17 53 18-Aug-17
Swelect Energy 523.50 -1.75 530 517 659 10-Jul-17 276 09-Nov-16
Laurus Labs 537.90 -1.27 545 535 640 10-Jul-17 452 26-Dec-16
Volt.Transform. 1,075.10 -0.88 1,105 1,068 1,426 10-Jul-17 761 29-Sep-16
GTPL Hathway 141.30 -0.35 143 141 198 10-Jul-17 139 14-Aug-17
Sadbhav Infra. 102.45 -1.01 103 102 131 10-Jul-17 80.50 09-Nov-16
NELCO 90.10 -0.72 92 88.80 115 10-Jul-17 68 22-Nov-16
Mahindra Holiday 366.50 0.53 374 353 490 10-Jul-17 240 09-Nov-16
Cadila Health. 474.50 -1.47 478 465 560 10-Jul-17 329 23-Dec-16
Astral Poly 659.75 -0.36 669 651 765 10-Jul-17 367 23-Dec-16
Ashapura Inti. 394.10 -0.50 398 391 475 10-Jul-17 292 17-Aug-16
Prestige Estates 263.00 0.27 269 258 295 10-Jul-17 144 06-Dec-16
The Ramco Cement 685.00 -1.37 694 681 770 10-Jul-17 473 15-Nov-16
R*Shares Infra 337.00 -0.24 339 337 369 10-Jul-17 246 09-Nov-16
Kokuyo Camlin 90.50 -2.48 93 89.20 120 10-Jul-17 75.50 17-Aug-16
KEI Inds. 212.95 1.24 215 209 264 10-Jul-17 106 09-Nov-16
Gayatri Projects 159.10 -2.51 164 157 182 10-Jul-17 112 09-Nov-16
Gokaldas Exports 85.10 -1.96 86.60 84.90 103 10-Jul-17 48.40 22-Nov-16
Gujarat Gas 763.50 -1.15 772 756 893 10-Jul-17 470 09-Nov-16
Greenlam Industr 868.00 0.95 877 860 1,067 10-Jul-17 562 26-Dec-16
Gufic BioScience 71.00 -1.18 72 69.90 81.50 10-Jul-17 32.10 09-Sep-16
Global Vectra 133.50 -1.98 137 133 183 07-Jul-17 62.20 24-Aug-16
M M Forgings 606.95 -0.86 612 600 728 07-Jul-17 366 09-Nov-16
JBM Auto 340.05 1.57 347 327 389 07-Jul-17 139 17-Aug-16
Andhra Sugars 324.65 -0.63 328 324 360 07-Jul-17 195 09-Nov-16
Hester Bios 859.95 -1.13 895 857 1,244 07-Jul-17 670 21-Nov-16
Orient Press 80.00 0.00 0 0 104 07-Jul-17 0 18-Aug-17
Simplex Projects 39.55 -2.59 40.90 38.80 65.80 07-Jul-17 20.50 29-Sep-16
Sona Koyo Steer. 112.50 -1.45 114 111 132 07-Jul-17 47.60 22-Nov-16
Munjal Auto Inds 65.80 -3.16 66.90 65.50 76.40 07-Jul-17 40.60 22-Nov-16
VST Till. Tract. 2,059.65 2.26 2,075 1,985 2,495 07-Jul-17 1,669 15-Nov-16
Varun Beverages 547.00 5.10 550 515 569 07-Jul-17 340 14-Mar-17
Wheels India 1,461.10 0.21 1,472 1,458 1,494 07-Jul-17 1,075 15-Dec-16
V-Mart Retail 1,241.65 2.20 1,275 1,229 1,306 06-Jul-17 443 21-Nov-16
HSIL 352.00 0.38 357 345 424 06-Jul-17 273 29-Dec-16
Menon Bearings 78.00 -1.33 79.50 77 102 06-Jul-17 60.80 05-Jan-17
Manaksia Steels 21.05 0.48 21.30 20 27.80 06-Jul-17 7.35 15-Nov-16
Lak. Vilas Bank 178.70 0.59 180 176 210 06-Jul-17 125 22-Nov-16
Archidply Inds. 88.25 -2.27 90 87.30 118 06-Jul-17 43.10 22-Nov-16
Balkrishna Inds 1,486.20 -2.48 1,520 1,480 1,743 06-Jul-17 731 17-Aug-16
Prism Cement 112.00 -0.40 113 111 130 06-Jul-17 72.90 27-Dec-16
Page Industries 17,006.95 0.71 17,163 16,565 18,093 06-Jul-17 12,387 24-Nov-16
Plastiblends (I) 257.10 -1.53 268 252 334 06-Jul-17 200 12-Sep-16
BLS Internat. 181.00 -1.47 184 180 221 06-Jul-17 96 29-Aug-16
Cerebra Integr. 43.45 -2.25 44.50 43.30 61.40 06-Jul-17 12.40 20-Sep-16
Raymond 783.70 5.05 799 750 839 06-Jul-17 398 23-Aug-16
Gateway Distr. 242.55 -1.26 245 241 292 06-Jul-17 210 09-Nov-16
Ganesha Ecosphe. 340.00 -2.17 348 337 409 06-Jul-17 166 21-Nov-16
Shiva Texyarn 369.00 -1.20 373 358 409 06-Jul-17 132 01-Sep-16
Bombay Dyeing 77.70 -1.40 78.90 76.30 93 06-Jul-17 41.60 22-Nov-16
Deepak Nitrite 157.25 1.42 158 152 195 06-Jul-17 75.80 26-Dec-16
Technofab Engg. 241.00 0.12 242 238 282 06-Jul-17 167 10-Jan-17
Transport Corp. 277.70 -2.78 286 277 349 06-Jul-17 143 28-Dec-16
Timken India 704.00 -2.59 717 701 816 06-Jul-17 498 09-Nov-16
Eveready Inds. 301.75 0.25 302 298 360 06-Jul-17 200 27-Dec-16
Shri.City Union. 2,160.00 -0.74 2,175 2,147 2,616 05-Jul-17 1,645 15-Nov-16
Schaeffler India 4,350.00 -0.93 4,438 4,315 5,167 05-Jul-17 3,774 23-Jan-17
NRB Bearings 121.70 2.83 125 118 157 05-Jul-17 100 09-Nov-16
KSB Pumps 679.00 -0.15 681 670 839 05-Jul-17 542 20-Sep-16
Arihant Super. 174.20 -0.83 177 174 209 05-Jul-17 100 29-Mar-17
Indian Terrain 198.05 -0.83 203 192 220 05-Jul-17 123 15-Nov-16
Ent.Network 794.70 -0.09 803 787 1,005 05-Jul-17 677 25-Nov-16
VIP Clothing 57.85 -1.78 59.20 57.50 73.50 05-Jul-17 42.20 22-Nov-16
IFB Inds. 686.00 3.72 691 655 790 05-Jul-17 362 29-Sep-16
IFGL Refractor 240.45 -0.12 245 235 269 05-Jul-17 116 30-Sep-16
ICICI Pru Life 426.75 0.35 429 420 509 04-Jul-17 271 09-Nov-16
Phoenix Lamps 212.45 -1.73 219 212 240 04-Jul-17 132 23-Nov-16
Triveni Turbine 131.45 -0.49 134 129 167 04-Jul-17 112 16-Jan-17
Thomas Cook (I) 218.20 -0.73 220 218 255 04-Jul-17 178 27-Dec-16
Relaxo Footwear 492.85 0.30 494 483 554 04-Jul-17 350 09-Nov-16
Colgate-Palm. 1,067.30 0.72 1,078 1,051 1,139 03-Jul-17 861 30-Jan-17
Tokyo Plast Intl 128.55 -7.35 135 126 170 03-Jul-17 56.30 09-Nov-16
VST Inds. 2,811.05 -2.32 2,930 2,805 3,875 03-Jul-17 1,978 29-Sep-16
BASF India 1,441.00 -0.17 1,450 1,419 1,812 30-Jun-17 990 21-Nov-16
Nagreeka Cap. 14.60 -3.95 16.70 14.10 21.70 29-Jun-17 10.30 03-Jan-17
Ginni Filaments 48.75 -2.69 49.80 48.60 65.40 29-Jun-17 18.60 21-Nov-16
GLOBE TEX.(I) 49.80 0.10 49.80 49.80 53 29-Jun-17 43.70 23-Jun-17
UTI Nifty ETF 1,007.70 -0.93 1,008 1,008 1,100 27-Jun-17 756 25-Apr-17
Bilpower 1.00 0.00 1 0.95 1.50 27-Jun-17 0.95 11-Aug-17
Maheshwari Logi. 130.00 0.00 130 130 204 23-Jun-17 70.30 15-Feb-17
Apcotex Industri 402.90 -3.16 419 399 443 23-Jun-17 284 26-Dec-16
Pidilite Inds. 817.45 -0.09 820 810 839 23-Jun-17 568 26-Dec-16
KIOCL 77.50 1.71 79.50 72.20 109 23-Jun-17 10.50 29-Nov-16
Polaris Consulta 240.05 0.90 243 237 262 23-Jun-17 141 26-Dec-16
Suprajit Engg. 283.95 2.23 289 271 338 23-Jun-17 175 09-Nov-16
Visaka Inds. 497.60 -1.54 506 492 570 22-Jun-17 151 17-Aug-16
NHPC Ltd 30.10 -2.43 30.90 30 34.50 22-Jun-17 24 09-Nov-16
Kirloskar Oil 388.00 -1.26 392 385 420 22-Jun-17 274 23-Aug-16
Bharat Bijlee 1,218.55 -0.66 1,229 1,201 1,500 22-Jun-17 716 17-Aug-16
S P Apparels 396.00 -0.44 404 390 484 22-Jun-17 265 09-Nov-16
C C C L 4.10 -1.20 4.20 4.05 6.50 22-Jun-17 2.90 26-Dec-16
California Soft. 5.75 -3.36 6.20 5.70 8.40 22-Jun-17 5.10 07-Dec-16
L G Balakrishnan 709.90 -1.85 716 706 815 22-Jun-17 456 24-Aug-16
GMR Infra. 18.30 -1.35 18.80 18 22.10 22-Jun-17 10.20 09-Nov-16
Sundram Fasten. 390.45 0.03 393 385 469 22-Jun-17 251 17-Aug-16
Prec. Wires (I) 144.00 0.42 145 131 159 22-Jun-17 101 04-Nov-16
L & T Infotech 774.90 -0.11 776 749 842 22-Jun-17 598 22-Nov-16
JBF Inds. 158.25 -2.74 162 156 326 22-Jun-17 136 10-Aug-17
Can Fin Homes 2,894.60 -2.20 2,939 2,880 3,330 22-Jun-17 1,260 15-Nov-16
Surya Roshni 275.00 -1.38 278 271 307 21-Jun-17 165 27-Dec-16
JHS Sven.Lab. 66.40 -0.82 67.70 65.90 77 21-Jun-17 31 29-Sep-16
Va Tech Wabag 626.95 -0.24 634 619 750 21-Jun-17 450 09-Nov-16
J & K Bank 80.85 0.19 81.50 79.30 95.80 20-Jun-17 57.20 16-Dec-16
Kalyani Steels 413.60 -1.93 420 410 469 20-Jun-17 245 21-Nov-16
Everest Inds. 336.55 -1.55 341 337 421 20-Jun-17 180 26-Dec-16
APL Apollo 1,527.00 -0.03 1,529 1,506 1,742 20-Jun-17 811 29-Sep-16
LIC Housing Fin. 652.35 -1.37 657 647 794 20-Jun-17 468 09-Nov-16
GIC Housing Fin 490.20 -3.81 506 489 623 20-Jun-17 251 22-Dec-16
BF Investment 161.00 -1.98 164 160 205 20-Jun-17 115 09-Nov-16
Karur Vysya Bank 143.45 -0.97 148 141 153 20-Jun-17 80 27-Dec-16
Brigade Enterpr. 262.90 -0.44 267 262 304 19-Jun-17 140 09-Nov-16
Monsanto India 2,441.95 -1.99 2,500 2,430 2,980 19-Jun-17 2,230 30-Dec-16
Indowind Energy 5.45 -1.80 5.70 5.35 6.60 19-Jun-17 3.80 22-Nov-16
Eon Elect. 62.70 0.97 62.70 61 95.30 19-Jun-17 47.30 22-Nov-16
T T 72.70 -1.56 74 72.70 113 19-Jun-17 39.10 22-Nov-16
Action Const.Eq. 62.10 -3.27 63.70 61.40 77.40 19-Jun-17 40 18-Nov-16
ICICI Pr.Nif.100 106.38 -1.27 109 106 123 19-Jun-17 77 01-Mar-17
G M D C 138.10 -2.16 141 137 160 19-Jun-17 76.70 29-Sep-16
Swaraj Engines 1,939.95 0.00 1,940 1,918 2,424 19-Jun-17 1,110 25-Aug-16
Rane Holdings 1,626.05 -1.82 1,661 1,626 1,950 19-Jun-17 640 25-Aug-16
Khaitan (India) 15.65 -0.32 15.70 15.70 25.10 19-Jun-17 9.80 26-Oct-16
Naga Dhunseri 570.00 0.01 615 570 883 19-Jun-17 270 17-Oct-16
Bosch 21,926.55 -0.51 22,150 21,771 25,240 19-Jun-17 17,672 22-Nov-16
C & C Constrn. 59.00 -1.75 60.20 58 83.50 19-Jun-17 13 18-Aug-16
Dredging Corpn. 607.25 0.23 620 590 755 19-Jun-17 352 09-Nov-16
Centum Electron 608.35 -2.44 624 599 760 19-Jun-17 412 09-Nov-16
Cubex Tubings 17.00 -0.29 17.70 17 23.80 19-Jun-17 10.10 23-Sep-16
Motil.Oswal.Fin. 1,187.00 -0.75 1,215 1,156 1,329 16-Jun-17 437 21-Nov-16
Ansal Properties 23.10 -2.33 23.70 22.90 33.70 16-Jun-17 13.60 21-Nov-16
Federal Bank 108.10 -1.77 109 108 122 16-Jun-17 61.80 26-Dec-16
Ramsarup Inds. 1.60 -3.03 1.60 1.60 2.60 16-Jun-17 1.35 16-Sep-16
Prem. Explosives 476.55 -1.07 488 475 539 16-Jun-17 305 21-Nov-16
Igarashi Motors 997.10 -0.97 1,004 990 1,125 16-Jun-17 654 21-Nov-16
Century Ply. 247.00 -1.55 255 245 314 16-Jun-17 154 22-Dec-16
DCB Bank 182.90 -0.79 185 182 213 16-Jun-17 100 15-Nov-16
R*Shares Liquid 999.99 -0.00 1,000 986 1,019 16-Jun-17 960 19-Oct-16
Apollo Sindoori 717.00 2.19 750 708 938 16-Jun-17 239 17-Aug-16
Rane Brake Lin. 1,278.10 -2.02 1,305 1,270 1,450 16-Jun-17 641 17-Aug-16
Antarctica 1.15 -4.17 1.15 1.15 1.95 16-Jun-17 0.65 16-Sep-16
Eimco Elecon(I) 532.00 -2.90 547 525 700 15-Jun-17 329 21-Nov-16
Rupa & Co 419.90 -2.05 432 416 590 15-Jun-17 231 09-Nov-16
Sh.Pushkar Chem. 200.95 -0.96 202 198 245 15-Jun-17 112 17-Aug-16
R*SharesHangsang 2,600.00 2.12 2,600 2,525 3,020 15-Jun-17 1,932 12-Sep-16
Euro Multivision 2.60 -3.70 2.80 2.60 4.05 15-Jun-17 1.35 02-Nov-16
Vaibhav Global 517.55 0.87 520 490 580 15-Jun-17 254 20-Dec-16
Aarti Inds. 859.95 0.21 865 855 1,040 15-Jun-17 575 24-Aug-16
Zee Media 36.50 0.83 36.60 35.80 42.40 14-Jun-17 22.80 17-Aug-16
PNB Housing 1,524.20 -0.72 1,530 1,513 1,697 14-Jun-17 792 16-Nov-16
Shirpur Gold 134.35 -1.07 138 134 182 14-Jun-17 71.80 21-Nov-16
Delta Magnets 35.55 0.14 35.60 35.60 51.20 14-Jun-17 25 19-Aug-16
Bombay Burmah 894.00 -1.39 915 890 966 14-Jun-17 441 22-Nov-16
HB Stockholdings 23.75 -5.00 24 23.80 31.50 14-Jun-17 10.60 23-Sep-16
City Union Bank 154.45 -3.35 159 153 186 14-Jun-17 114 22-Aug-16
3M India 13,802.10 0.08 13,900 13,651 14,999 14-Jun-17 10,009 27-Dec-16
Aditya Bir. Fas. 170.20 -0.03 173 168 188 13-Jun-17 127 21-Nov-16
Samtel Color 0.55 0.00 0 0 0.70 13-Jun-17 0 18-Aug-17
Sharda Motor 2,724.05 1.09 2,736 2,680 3,008 13-Jun-17 949 26-Dec-16
CEAT 1,706.00 -1.46 1,729 1,689 1,948 13-Jun-17 835 23-Aug-16
Lumax Inds. 1,311.10 -0.69 1,322 1,305 1,609 13-Jun-17 651 31-Aug-16
Repco Home Fin 662.50 -2.84 679 659 924 13-Jun-17 487 15-Nov-16
Kabra Extrusion 125.85 0.00 128 125 169 13-Jun-17 96.20 21-Nov-16
Piramal Enterp. 2,682.45 -1.16 2,707 2,651 3,089 13-Jun-17 1,366 15-Nov-16
Simplex Infra 488.55 1.43 495 480 590 13-Jun-17 263 09-Nov-16
MRF 63,670.00 -1.26 64,470 63,501 74,148 13-Jun-17 35,300 22-Aug-16
Muthoot Cap.Serv 520.05 1.16 523 506 577 12-Jun-17 153 28-Sep-16
DCM Shriram 383.00 0.45 392 377 413 12-Jun-17 196 27-Dec-16
Uniply Inds. 260.90 -2.03 269 258 390 12-Jun-17 177 17-Aug-16
Kaya Ltd 880.00 -0.77 895 878 1,205 12-Jun-17 650 27-Dec-16
PPAP Automotive 338.40 -1.38 344 321 402 12-Jun-17 147 29-Aug-16
Navneet Educat. 157.05 -0.70 158 155 194 12-Jun-17 93 09-Nov-16
Airan 150.00 0.00 155 150 165 12-Jun-17 51.40 24-Mar-17
Dollar Indus. 2,061.55 -1.28 2,100 2,060 2,470 12-Jun-17 1,314 21-Apr-17
Star Paper Mills 184.65 -0.99 186 182 227 12-Jun-17 78.50 18-Aug-16
Pioneer Distil. 200.45 -4.98 209 200 254 12-Jun-17 123 18-Aug-16
Steel Str. Wheel 842.15 -0.20 847 817 958 12-Jun-17 480 22-Nov-16
Kalyani Invest. 1,775.00 -0.78 1,809 1,755 2,090 12-Jun-17 1,090 17-Aug-16
Sreeleathers 150.75 0.33 156 146 206 09-Jun-17 97.10 16-Dec-16
Astra Microwave 122.90 -1.25 125 122 149 09-Jun-17 102 21-Nov-16
Natco Pharma 757.60 -1.94 770 730 1,090 09-Jun-17 500 09-Nov-16
JK Tyre & Indust 150.95 -1.95 154 149 186 09-Jun-17 106 27-Dec-16
Future Ent. DVR 31.15 -0.32 31.70 30.60 34.40 09-Jun-17 14.50 26-Oct-16
Orbit Exports 145.25 -1.49 149 145 184 09-Jun-17 114 16-Nov-16
K P R Mill Ltd 763.90 -1.46 781 756 884 08-Jun-17 503 15-Nov-16
Techno Elec. 370.00 -1.11 383 366 439 08-Jun-17 243 09-Nov-16
Cons. Finvest 60.00 -0.99 61.40 58 84.50 08-Jun-17 52.20 16-Feb-17
Bharat Forge 1,168.35 -1.48 1,183 1,165 1,221 08-Jun-17 765 09-Nov-16
Info Edg.(India) 943.00 -1.48 955 934 1,128 07-Jun-17 796 03-Apr-17
IIFL Holdings 583.40 -2.19 598 579 630 07-Jun-17 238 16-Nov-16
ADF Foods 238.25 0.04 243 232 316 06-Jun-17 117 30-Sep-16
Bliss GVS Pharma 165.50 -0.72 167 165 203 06-Jun-17 117 22-Nov-16
TCS 2,522.25 1.47 2,550 2,471 2,709 06-Jun-17 2,052 15-Nov-16
Subros 222.95 -2.47 229 222 273 06-Jun-17 93.60 17-Aug-16
Future Lifestyle 354.45 2.62 367 341 381 06-Jun-17 108 18-Nov-16
Electrotherm(I) 216.00 -1.84 220 212 308 06-Jun-17 100 24-Aug-16
Escorts 622.10 -1.15 632 616 768 06-Jun-17 270 22-Nov-16
Adani Transmissi 110.50 -0.85 111 108 137 05-Jun-17 36.40 29-Sep-16
Edel.ETF Nify 30 230.11 -5.43 238 230 260 05-Jun-17 171 18-Nov-16
MphasiS 590.00 -0.08 594 583 654 05-Jun-17 465 09-Nov-16
Bayer Crop Sci. 4,232.60 -1.35 4,275 4,210 5,070 02-Jun-17 3,670 21-Nov-16
Focus Lighting 108.05 -2.66 108 108 181 02-Jun-17 54 13-Apr-17
IDFC Nifty ETF 104.00 4.94 104 98.50 115 02-Jun-17 75 19-Oct-16
LIC ETF NIFTY 50 99.00 -2.13 100 99 117 02-Jun-17 70.70 24-Oct-16
Karnataka Bank 145.80 -1.82 148 144 181 02-Jun-17 100 22-Nov-16
Redington India 148.00 -0.67 150 147 157 02-Jun-17 82.10 09-Nov-16
Aegis Logistics 188.70 -0.26 190 187 219 01-Jun-17 112 23-Aug-16
Johnson Con. Hit 2,019.00 -0.97 2,035 2,000 2,308 01-Jun-17 1,144 15-Nov-16
Apar Inds. 765.10 -0.86 768 761 908 31-May-17 502 29-Sep-16
Ajmera Realty 185.55 -0.19 192 183 252 31-May-17 96.80 21-Nov-16
Larsen & Toubro 1,131.95 -0.18 1,138 1,123 1,223 30-May-17 863 09-Nov-16
Kesar Enterprise 67.50 -3.57 69.80 67 141 30-May-17 30.60 17-Nov-16
Asian Hotels (N) 130.00 0.00 130 130 159 29-May-17 96 09-Nov-16
Emmbi Industries 182.00 0.55 182 179 210 29-May-17 103 29-Sep-16
Manpasand Bever. 816.50 -0.52 839 815 888 29-May-17 506 26-Dec-16
Bhartiya Intl. 562.55 -1.59 570 560 670 26-May-17 445 26-Dec-16
JM Financial 125.45 -0.91 126 124 132 26-May-17 52.70 21-Nov-16
CG Power & Indu. 79.20 -1.37 80.50 78.50 97.40 26-May-17 55.60 26-Dec-16
TPL Plastech 448.00 0.50 453 438 605 26-May-17 293 21-Nov-16
L T Foods 62.90 -0.71 65 62.20 84.70 23-May-17 21.50 09-Nov-16
HOV Services 249.50 1.92 251 236 350 23-May-17 92.90 15-Nov-16
Websol Energy 113.60 -1.26 114 112 139 23-May-17 34.50 22-Sep-16
SKIL Infrastr 27.00 -2.88 28 27 41.30 23-May-17 17.70 03-Oct-16
Poddar Pigments 258.10 -2.18 265 258 329 22-May-17 171 02-Jan-17
Sharda Cropchem 440.70 -1.19 448 434 570 22-May-17 335 09-Nov-16
Suzlon Energy 16.75 -2.62 17 16.60 22.30 22-May-17 12 09-Nov-16
Oriental Trimex 10.80 3.85 11.10 10.50 17.30 22-May-17 5 26-Dec-16
EIH Assoc.Hotels 320.00 1.75 329 315 413 22-May-17 256 22-Nov-16
EIH 135.00 2.58 136 130 148 22-May-17 91.30 27-Dec-16
Walchan. Inds. 139.90 2.83 144 138 192 22-May-17 128 09-Nov-16
AGC Networks 102.00 -1.78 107 100 159 22-May-17 72 24-Aug-16
NESCO 2,399.95 1.03 2,400 2,342 2,725 22-May-17 1,601 19-Aug-16
Bedmutha Indus. 29.25 0.86 29.50 28.10 50 22-May-17 16.50 21-Nov-16
Nucleus Soft. 284.05 0.53 286 280 344 22-May-17 165 29-Sep-16
Jayaswal Neco 7.60 -4.40 8.05 7.40 11.50 22-May-17 5.80 02-Sep-16
J Kumar Infra 204.90 -3.10 208 200 322 19-May-17 105 17-Aug-16
R Shares Comsum. 46.70 1.08 46.70 46.40 53.10 19-May-17 35.20 21-Nov-16
St Bk of India 278.00 -1.01 279 276 315 19-May-17 235 09-Nov-16
Vardhman Hold. 3,150.00 -1.66 3,174 3,000 3,910 18-May-17 1,271 18-Aug-16
M R P L 123.25 1.73 126 118 143 18-May-17 75.90 17-Aug-16
Bhushan Steel 68.60 -3.58 70.90 67.50 103 18-May-17 36 29-Sep-16
Agarwal Indl. 545.00 -1.09 565 530 790 18-May-17 135 17-Aug-16
Eurotex Inds. 39.00 0.78 39.70 38.90 49.60 18-May-17 23.70 18-Aug-16
Granules India 126.60 -0.16 128 124 157 18-May-17 91.50 09-Nov-16
STEL Holdings 73.00 -1.15 75.10 70 91.90 18-May-17 26.30 08-Sep-16
Sumeet Inds. 29.65 -1.50 30 29.50 45.10 18-May-17 14.40 26-Aug-16
Summit Sec. 560.00 -1.87 570 553 749 18-May-17 350 22-Nov-16
Indian Hotels 124.00 -1.98 128 124 146 18-May-17 88.70 21-Nov-16
Indosolar 6.00 -1.64 6.20 5.90 12.10 18-May-17 5.70 22-Nov-16
Trigyn Techno. 95.20 -1.96 97 94 164 18-May-17 78.80 22-Nov-16
JK Lakshmi Cem. 415.40 -0.78 420 415 537 17-May-17 329 16-Dec-16
JK Paper 93.10 -0.16 93.90 92 123 17-May-17 55.60 29-Sep-16
Shalimar Paints 200.05 -1.19 206 200 321 17-May-17 120 21-Nov-16
Atul 2,060.00 -1.89 2,117 2,056 2,585 17-May-17 1,880 09-Nov-16
Sobha 383.30 -2.33 394 378 450 17-May-17 216 09-Nov-16
Monnet Ispat 30.70 -3.15 31.70 30.40 44.50 17-May-17 19.60 09-Nov-16
NCC 87.25 -0.63 88.50 86.50 104 17-May-17 70.80 09-Nov-16
NCL Inds. 220.20 -0.43 224 215 229 17-May-17 99.50 17-Nov-16
Dhanlaxmi Bank 33.90 -2.16 34.90 33.80 45 17-May-17 22 09-Nov-16
Engineers India 153.75 1.25 154 150 176 17-May-17 112 17-Aug-16
Ahluwalia Contr. 273.80 -1.78 278 268 410 17-May-17 235 16-Nov-16
Pressman Adv. 58.45 -2.09 60.90 58 76.70 17-May-17 39 21-Nov-16
Crompton Gr. Con 224.70 0.90 228 223 246 17-May-17 135 09-Nov-16
DLF 181.35 -2.08 184 178 216 17-May-17 101 27-Dec-16
Dhunseri Petro. 81.90 -0.91 82.70 81.10 104 17-May-17 70.10 17-Aug-16
Zuari Global 117.90 -0.97 121 117 151 17-May-17 83.10 09-Nov-16
Tour. Fin. Corp. 98.00 -1.31 99.80 97.30 117 17-May-17 43.50 02-Sep-16
Gandhi Spl. Tube 299.95 -0.55 305 300 375 17-May-17 277 23-Nov-16
SBI ETF Nifty jr 284.81 -0.76 285 283 300 16-May-17 201 21-Nov-16
S P I C 24.85 -2.17 25.40 24.60 31.90 16-May-17 17.40 26-Dec-16
V-Guard Inds. 180.10 0.28 181 177 221 16-May-17 109 28-Dec-16
I O C L 427.75 0.34 436 424 451 16-May-17 270 23-Aug-16
Coffee Day Enter 241.00 -0.68 244 239 277 16-May-17 190 27-Dec-16
Max Financial 593.60 -1.06 602 590 684 16-May-17 486 15-Nov-16
Sagar Cements 816.00 -0.52 841 812 942 16-May-17 586 09-Nov-16
UltraTech Cem. 4,015.45 2.10 4,028 3,924 4,533 16-May-17 3,050 27-Dec-16
Euro Ceramics 7.00 -4.76 7.40 7 15 16-May-17 5.65 14-Feb-17
India Cements 182.50 -1.24 185 180 226 16-May-17 104 21-Nov-16
Indian Bank 303.85 -0.26 309 298 365 16-May-17 185 09-Nov-16
N R Agarwal Inds 265.60 -0.77 268 264 345 16-May-17 223 07-Apr-17
Prime Focus 103.10 -0.87 106 102 124 16-May-17 61.30 09-Nov-16
Orient Bell 247.90 -2.82 253 245 298 16-May-17 138 21-Nov-16
Banco Products 211.00 -1.03 216 209 256 16-May-17 158 22-Nov-16
CESC 939.20 -1.55 950 930 1,001 16-May-17 533 09-Nov-16
Atlanta 90.75 -1.79 93.80 90.40 120 16-May-17 47.10 17-Nov-16
Maral Overseas 34.00 0.29 34.20 33.30 53.50 16-May-17 24.50 22-Nov-16
J K Cements 997.00 -3.09 1,038 995 1,196 15-May-17 628 22-Nov-16
IMP Powers 85.15 -2.46 90.50 85.20 120 15-May-17 72.30 11-Aug-17
Sterling Tools 245.90 0.14 247 243 288 15-May-17 132 29-Sep-16
Mukand Engineers 49.50 -1.49 51.50 48 70.40 15-May-17 26.50 09-Nov-16
Gokul Agro 23.35 3.55 23.60 20.80 34.40 15-May-17 11.60 29-Aug-16
TD Power Sys. 215.25 -0.76 218 205 270 15-May-17 153 28-Feb-17
Natl.Fertilizer 68.00 5.26 69.40 63.50 89.50 15-May-17 29.50 21-Nov-16
PTC India Fin 36.75 -0.41 37 36.40 50.80 15-May-17 33 09-Nov-16
Gokul Refoils 23.60 -4.84 24.80 22.80 33.20 15-May-17 11.40 29-Sep-16
Ballarpur Inds. 14.20 -1.39 14.60 14.20 22.90 15-May-17 12.70 15-Sep-16
Shree Cement 17,529.80 1.35 17,562 17,051 20,538 15-May-17 13,010 18-Nov-16
AksharChem (I) 749.95 -1.74 760 732 945 15-May-17 648 11-Aug-17
Vascon Engineers 33.05 -1.64 33.50 32.30 58.80 15-May-17 26.40 26-Dec-16
Amrutanjan Healt 598.05 -1.64 609 553 784 12-May-17 420 12-Sep-16
R*Shares PSUBank 369.85 -0.77 370 367 461 12-May-17 317 02-Nov-16
Oriental Hotels 33.85 -2.17 35.50 33.60 48.50 12-May-17 20.20 22-Dec-16
Navkar Corporat. 189.05 -1.46 193 189 247 12-May-17 155 28-Dec-16
Allahabad Bank 66.05 -1.78 66.90 65 92.40 12-May-17 57 27-Dec-16
Havells India 474.00 0.24 474 464 526 11-May-17 303 21-Nov-16
Nilkamal Ltd 1,650.00 -0.91 1,678 1,625 2,275 11-May-17 1,170 17-Aug-16
SIL Investments 169.00 -0.73 173 169 224 11-May-17 86.50 21-Nov-16
Sical Logistics 235.05 -1.51 240 234 286 11-May-17 146 17-Aug-16
Arvind Ltd 369.65 -0.26 374 366 427 11-May-17 305 26-Aug-16
Thermax 885.50 1.18 889 875 1,070 11-May-17 731 02-Jan-17
Sadbhav Engg. 270.30 -0.17 273 270 350 11-May-17 238 09-Nov-16
Exide Inds. 208.00 -2.48 215 208 250 11-May-17 168 15-Nov-16
CPSE ETF* 27.15 -0.15 27.40 26.30 31 11-May-17 22.10 09-Nov-16
BIGBLOC Const. 85.00 0.41 85.10 84.40 99.70 11-May-17 28.60 02-Sep-16
Capital First 725.00 -0.94 735 721 814 10-May-17 465 22-Nov-16
Zota Health 131.90 0.08 133 132 144 10-May-17 126 10-May-17
Zuari Agro Chem. 382.00 0.07 385 375 450 10-May-17 168 19-Aug-16
Hotel Leela Ven. 20.75 -1.89 21.30 20.70 27.30 10-May-17 14.70 21-Nov-16
Kajaria Ceramics 630.20 -0.76 639 626 790 10-May-17 437 29-Dec-16
MOst Shares M100 18.75 0.27 18.80 18.50 19.70 10-May-17 14.40 26-Dec-16
Pil Italica 11.25 -3.02 12.30 11.10 20.20 10-May-17 8.84 17-Aug-16
Shreyans Inds. 152.20 -1.01 156 152 207 10-May-17 49.20 17-Aug-16
Rama Steel Tubes 124.00 -0.24 127 122 163 10-May-17 95.70 23-Nov-16
C P C L 400.00 1.88 407 386 425 10-May-17 227 09-Nov-16
A B B 1,338.00 -2.02 1,368 1,332 1,620 10-May-17 931 09-Nov-16
Power Mech Proj. 544.00 -1.14 550 537 624 10-May-17 389 10-Mar-17
Mold-Tek Pack. 290.75 2.27 293 280 315 10-May-17 177 21-Nov-16
EID Parry 326.00 -3.16 336 323 354 10-May-17 220 09-Nov-16
BGR Energy Sys. 131.70 -1.50 134 131 185 10-May-17 99.20 09-Nov-16
Siemens 1,309.75 -0.99 1,317 1,300 1,471 10-May-17 1,012 09-Nov-16
G S F C 137.55 0.40 142 134 149 10-May-17 71.10 06-Sep-16
Central Bank 74.05 2.78 75.20 70.60 123 10-May-17 70.60 17-Aug-17
Sheela Foam 1,264.80 0.38 1,277 1,251 1,429 09-May-17 850 09-Dec-16
Digjam 11.20 -2.61 11.50 11.10 17.70 09-May-17 9.10 30-Sep-16
BSL 58.25 -2.75 60 56.30 99.90 09-May-17 52.60 29-Sep-16
Sastasundar Ven. 82.00 0.61 82 81.50 153 09-May-17 40.50 09-Nov-16
S Chand & Compan 499.00 -0.94 503 495 700 09-May-17 425 11-Aug-17
Sicagen India 34.80 -0.29 35.40 34.20 47.30 09-May-17 18.10 18-Aug-16
Maithan Alloys 490.00 -2.21 499 483 544 09-May-17 205 24-Nov-16
Damodar Indust. 83.05 -2.12 84 80.50 99.70 09-May-17 66 23-Nov-16
Syndicate Bank 64.40 -0.77 64.50 63.30 95 09-May-17 59.20 27-Dec-16
Rural Elec.Corp. 167.60 -0.89 172 166 224 09-May-17 112 29-Aug-16
Vijaya Bank 65.30 -4.46 68 65.30 97.40 09-May-17 37.10 09-Nov-16
Trident 79.90 -2.02 80.80 79.10 92.30 09-May-17 45.10 24-Aug-16
Manaksia Indus. 28.00 -0.88 29.70 28 50 09-May-17 10.30 18-Nov-16
Dena Bank 31.45 0.32 32 31.30 50.10 09-May-17 28.50 09-Nov-16
Essel Propack 260.00 -1.68 263 258 276 08-May-17 207 02-Sep-16
Transwar.Fin. 10.70 -4.89 11.60 10.70 22.50 08-May-17 8.10 06-Sep-16
Zodiac Cloth. Co 185.00 -4.57 194 183 249 08-May-17 167 04-Nov-16
Nitin Spinners 115.95 -0.39 118 115 145 08-May-17 62.20 21-Nov-16
Kakatiya Cement 343.60 -1.21 348 338 448 08-May-17 203 22-Nov-16
Vikas Ecotech 20.65 -0.96 20.90 20.10 25.50 08-May-17 11.90 24-Aug-16
Prit Nandy Comm. 18.60 -1.59 19.80 18.60 31.20 08-May-17 13.70 07-Sep-16
Punjab Natl.Bank 142.50 -2.60 145 141 186 05-May-17 112 29-Dec-16
Bank of Baroda 147.35 -0.61 148 144 203 05-May-17 135 09-Nov-16
Canara Bank 333.10 -0.60 335 329 416 05-May-17 245 09-Nov-16
Oberoi Realty 368.50 -0.16 372 367 416 05-May-17 248 15-Nov-16
UCO Bank 30.80 0.00 31.20 30.40 44.80 05-May-17 26.80 09-Nov-16
Kotak PSU Bank 332.00 -0.90 338 329 392 05-May-17 297 03-Jan-17
Corporation Bank 45.70 -1.51 46.30 45.30 64.80 05-May-17 33.10 09-Nov-16
Guj. Ambuja Exp 118.25 -3.35 121 116 153 05-May-17 69.50 29-Sep-16
The Byke Hospi. 190.00 -0.91 193 190 222 05-May-17 153 13-Feb-17
Bank of India 143.65 -1.44 145 141 197 05-May-17 99.70 09-Nov-16
Pun. & Sind Bank 49.05 -1.21 49.40 49 72.30 05-May-17 45.80 27-Dec-16
I O B 22.55 -0.88 22.80 22.40 32.20 05-May-17 20.50 09-Nov-16
Union Bank (I) 131.85 -1.16 133 130 205 05-May-17 116 09-Nov-16
Andhra Bank 50.90 -0.68 51.10 50.20 76.10 05-May-17 45.90 27-Dec-16
Oriental Bank 122.60 -2.23 125 121 191 05-May-17 102 27-Dec-16
Madhav Marbles 66.25 5.33 66.70 61.10 79.50 04-May-17 44.10 22-Nov-16
TVS Srichakra 3,355.05 0.82 3,415 3,300 4,340 04-May-17 2,389 17-Aug-16
G N F C 276.00 -0.09 281 272 323 04-May-17 146 12-Sep-16
Greaves Cotton 144.45 -3.76 150 143 179 04-May-17 115 26-Dec-16
Orient Abrasives 28.65 -1.04 29.40 28.20 42 04-May-17 28 11-Aug-17
Bank of Maha 26.65 -0.93 26.90 26.50 40.80 04-May-17 23.20 09-Nov-16
Visa Steel 20.75 -2.58 21.20 20.50 30.10 04-May-17 13.90 29-Sep-16
Tata Chemicals 591.85 0.08 599 584 667 04-May-17 445 21-Nov-16
Lokesh Mach. 79.40 -1.24 81.50 78.60 110 04-May-17 61.30 21-Nov-16
Williamson Magor 69.85 -0.71 70.40 69.90 98 04-May-17 50.10 21-Nov-16
Indbank Merchant 16.05 -1.23 16.20 16 22.50 04-May-17 8.75 02-Sep-16
Banswara Syntex 139.00 0.69 139 136 261 03-May-17 133 16-Aug-17
Ingersoll-Rand 804.00 -0.75 806 794 938 03-May-17 645 01-Feb-17
IZMO 50.80 -2.31 51.60 50.30 62.70 03-May-17 40 21-Nov-16
Hubtown 115.00 12.80 119 105 173 03-May-17 78.20 09-Nov-16
AVT Natural Prod 38.15 -0.91 38.70 37.90 50.80 03-May-17 28.50 22-Nov-16
Cummins India 905.35 0.43 916 891 1,097 03-May-17 748 23-Nov-16
RBL Bank 527.50 2.04 530 506 601 03-May-17 274 31-Aug-16
Petron Engg 123.95 -1.90 130 121 218 03-May-17 118 11-Aug-17
Godrej Propert. 509.05 -0.28 518 507 586 03-May-17 286 22-Dec-16
GAIL (India) 379.35 0.84 385 373 434 03-May-17 268 29-Sep-16
InfoBeans Tech. 61.50 -0.81 62.10 60.20 79.60 03-May-17 57.60 10-May-17
Asahi Songwon 293.85 -1.01 303 291 337 03-May-17 177 07-Sep-16
Indo Count Inds. 114.20 -1.25 117 112 210 03-May-17 107 11-Aug-17
F A C T 34.55 -3.63 36 34.10 63.80 03-May-17 19.30 09-Nov-16
Fortis Health. 145.40 -3.99 151 143 229 03-May-17 142 17-Jul-17
Mahindra Life. 404.85 -1.70 412 401 493 03-May-17 319 16-Feb-17
IRB Infra.Devl. 212.00 0.45 214 208 273 03-May-17 177 23-Nov-16
Dhanuka Agritech 737.95 -0.91 750 728 930 02-May-17 580 09-Nov-16
CMI 197.00 -1.40 201 196 237 02-May-17 131 28-Dec-16
Creative Periph. 114.50 2.28 115 114 146 02-May-17 75.80 12-Apr-17
Deccan Cements 1,144.65 -0.83 1,145 1,095 1,277 02-May-17 767 21-Nov-16
Mcleod Russel 175.00 -0.93 176 174 197 02-May-17 138 26-Dec-16
Cyient 510.00 0.58 512 504 565 02-May-17 405 09-Nov-16
ITD Cem 164.00 0.74 168 158 194 02-May-17 119 09-Nov-16
HMT 32.70 2.99 33.30 31.80 49 02-May-17 31.60 14-Aug-17
Panache Digilife 100.60 3.71 101 97 123 02-May-17 84 25-Apr-17
Harri. Malayalam 75.25 -1.70 77.60 74.80 102 02-May-17 55.20 21-Nov-16
Hatsun AgroProd. 620.10 -2.15 635 620 675 28-Apr-17 318 09-Nov-16
PVR 1,302.90 0.13 1,311 1,285 1,655 28-Apr-17 1,006 26-Dec-16
Cosmo Films 376.20 -1.80 383 367 470 28-Apr-17 308 22-Nov-16
IFCI 23.10 0.65 23.40 22.60 33.50 28-Apr-17 20.60 11-Aug-17
ITI 86.30 -1.37 88 84.90 118 28-Apr-17 26.20 29-Sep-16
SKF India 1,544.70 -0.49 1,554 1,535 1,749 28-Apr-17 1,191 30-Nov-16
Supreme Petroch. 328.55 0.72 332 325 447 27-Apr-17 175 17-Aug-16
Nava Bharat Vent 128.00 -0.97 130 127 155 27-Apr-17 103 22-Nov-16
Anik Industries 28.00 -3.45 30 28 36.50 27-Apr-17 19 22-Nov-16
Accel Frontline 33.70 4.98 33.70 30.50 81.70 27-Apr-17 30.50 18-Aug-17
Asian Hotels (E) 265.90 -0.47 272 266 312 27-Apr-17 172 06-Sep-16
Revathi Equipmnt 670.25 -5.51 715 662 1,064 27-Apr-17 550 15-Nov-16
Akash InfraProj. 75.10 -4.21 76.50 72.10 144 27-Apr-17 67.50 11-Aug-17
Inox Leisure 239.00 -2.63 244 233 309 27-Apr-17 213 31-Jan-17
Goldstone Tech. 12.00 4.80 12 11.10 18.30 27-Apr-17 6 27-Dec-16
TCI Developers 400.00 2.43 420 373 551 27-Apr-17 284 15-Nov-16
Internat. Paper 291.10 -1.59 298 289 376 26-Apr-17 270 09-Nov-16
Kolte Patil Dev. 164.00 -0.97 166 161 204 26-Apr-17 78.40 27-Dec-16
Hitech Corp. 188.10 -2.36 193 188 236 26-Apr-17 141 17-Aug-16
A2Z Infra Engg. 38.80 -1.77 39.70 38.10 52.70 26-Apr-17 33.10 22-Nov-16
Polyplex Corpn 438.00 -0.83 440 432 500 26-Apr-17 280 29-Sep-16
Tijaria Poly. 7.00 -0.71 7 6.70 12.30 26-Apr-17 4.50 30-Sep-16
Foseco India 1,326.00 -0.33 1,358 1,320 1,660 26-Apr-17 1,234 23-Dec-16
Mangalore Chem. 63.95 -1.01 65 63.10 82 26-Apr-17 39 16-Nov-16
Jullundur Motor 220.65 -3.03 221 221 289 26-Apr-17 162 26-Dec-16
Guj Alkalies 403.80 -0.30 405 401 484 26-Apr-17 281 29-Sep-16
Grob Tea Co 282.15 -2.96 282 282 380 26-Apr-17 221 28-Jun-17
Mangalam Drugs 137.90 -1.82 141 136 215 25-Apr-17 123 09-Nov-16
Kitex Garments 235.15 -2.73 241 234 384 25-Apr-17 211 11-Aug-17
Akzo Nobel 1,762.00 -1.32 1,780 1,752 2,089 25-Apr-17 1,328 16-Jan-17
Technocraf.Inds. 394.00 -2.05 405 390 523 25-Apr-17 287 17-Aug-16
Easun Reyrolle 21.90 -4.16 22.40 21.70 38.40 25-Apr-17 20.10 16-Aug-17
Indo Rama Synth. 27.35 -1.62 27.80 27.10 42.60 25-Apr-17 25.70 24-Nov-16
Hind.Construct. 35.15 -2.09 35.60 34.80 48.10 25-Apr-17 21.60 17-Aug-16
Jain Irrigat-DVR 64.50 -2.57 65.60 63.70 74 25-Apr-17 47 17-Aug-16
Jain Irrigation 97.50 -0.46 99.20 96.10 120 25-Apr-17 76.80 17-Aug-16
PNC Infratech 145.10 2.65 152 141 169 25-Apr-17 93.30 09-Nov-16
Panoramic Univ. 7.75 -4.32 8.30 7.50 15.60 25-Apr-17 6.70 11-Aug-17
Pokarna 1,212.25 -1.34 1,255 1,192 1,618 25-Apr-17 702 24-Aug-16
Kewal Kir.Cloth. 1,650.00 0.78 1,660 1,637 2,007 25-Apr-17 1,607 11-Aug-17
Lloyds Steels 1.45 0.00 1.50 1.45 2.50 25-Apr-17 0.95 14-Oct-16
Lypsa Gems 39.95 0.25 40.20 39.50 53.90 25-Apr-17 32.80 21-Nov-16
Birla Sun.Nifty 106.60 1.04 107 103 115 25-Apr-17 86.50 04-Nov-16
B H E L 128.65 -0.46 129 127 183 25-Apr-17 116 27-Dec-16
TajGVK Hotels 161.10 -0.65 162 160 184 25-Apr-17 92.50 21-Nov-16
Sangam India 254.50 -0.93 262 253 326 25-Apr-17 223 15-Nov-16
Fineotex Chem 28.90 0.17 29.20 28.50 41.70 25-Apr-17 23.70 22-Nov-16
Gillanders Arbut 60.00 -2.83 63.40 58.60 85.50 24-Apr-17 52.50 23-Nov-16
20 Microns 34.20 -1.01 35 34.10 49.40 24-Apr-17 30.60 10-Oct-16
Nahar Indl. Ent. 90.90 -2.10 92.70 90.20 150 24-Apr-17 86.60 11-Aug-17
Hathway Cable 32.20 0.00 32.60 31.90 49.50 24-Apr-17 24 30-Sep-16
Alembic 37.25 -1.97 38.30 36.80 51.70 24-Apr-17 32.30 22-Nov-16
K C P 103.00 -2.14 104 103 138 24-Apr-17 78.90 23-Nov-16
Sun TV Network 741.35 -1.52 756 736 946 24-Apr-17 434 02-Dec-16
Manali Petrochem 33.10 -1.93 33.50 33 49.40 24-Apr-17 28.40 17-Aug-16
Creative Eye 4.70 0.00 0 0 5 24-Apr-17 0 18-Aug-17
Mercator 38.40 -3.88 39.50 38.30 55.30 24-Apr-17 33 22-Nov-16
Guj.St.Petronet 184.00 0.38 185 181 204 24-Apr-17 127 27-Dec-16
I T D C 510.00 -2.66 532 505 747 24-Apr-17 203 02-Jan-17
Nagarjuna Fert. 15.25 -1.61 15.60 15.10 20.40 24-Apr-17 8.65 22-Dec-16
Tarmat 31.50 -1.56 33.30 30.80 62.40 24-Apr-17 30.40 11-Aug-17
Marathon Nextgen 285.00 0.39 287 272 349 21-Apr-17 185 28-Dec-16
Jagsonpal Pharma 30.95 0.98 31.50 29.80 50.90 21-Apr-17 25.80 21-Nov-16
GE Shipping Co 385.25 -1.18 388 378 478 21-Apr-17 336 09-Nov-16
TTK Prestige 6,155.05 -1.27 6,305 6,119 6,984 20-Apr-17 4,770 26-Sep-16
GP Petroleums 82.35 -1.61 83.10 81.20 104 20-Apr-17 55.60 02-Sep-16
HDFC Sensex ETF 3,245.50 0.06 3,257 3,246 3,569 20-Apr-17 2,345 01-Mar-17
Kwality 136.35 0.15 137 132 169 20-Apr-17 112 22-Nov-16
Nectar Lifesci. 27.25 -2.68 28 27.10 43.70 20-Apr-17 23.80 11-Aug-17
Kernex Microsys. 32.65 -2.54 32.80 32.60 60.50 20-Apr-17 31.60 14-Aug-17
Alkem Lab 1,797.50 -1.15 1,835 1,784 2,400 20-Apr-17 1,455 09-Nov-16
PVP Ventures 4.80 -3.03 4.95 4.80 7.80 20-Apr-17 4.20 17-Oct-16
Goldiam Intl. 83.15 1.22 84 82.50 99.80 20-Apr-17 54.10 22-Nov-16
Soma Textiles 10.95 -2.67 11.20 10.60 17.10 20-Apr-17 6.55 22-Aug-16
Manugraph India 46.35 -0.64 47.50 45.50 69.40 19-Apr-17 41.30 29-Sep-16
Asian Hotels (W) 165.00 -0.03 165 165 247 19-Apr-17 150 15-Jun-17
Value Industries 6.90 -1.43 6.90 6.50 15.90 19-Apr-17 6.15 11-Aug-17
Dev Information 54.50 2.83 54.50 52.80 64.50 19-Apr-17 45.10 10-Aug-17
D B Realty 36.50 -2.28 37 36.30 54 18-Apr-17 32.20 11-Aug-17
Adani Enterp. 111.70 -1.50 114 111 161 18-Apr-17 58.40 09-Nov-16
ASL Industries 28.55 1.60 28.60 28.60 36 18-Apr-17 28.10 11-Aug-17
Ind-Swift 8.10 -4.71 8.75 8.10 12.30 18-Apr-17 3.85 01-Sep-16
Federal-Mogul Go 523.80 -0.51 531 516 651 18-Apr-17 420 29-Sep-16
Alpa Lab. 28.70 -1.37 29.50 28.70 49.40 18-Apr-17 27.50 11-Aug-17
Ansal Housing 22.00 -3.51 22.60 21.80 36 18-Apr-17 15.50 21-Nov-16
Den Networks 82.85 -0.06 83.70 81 105 18-Apr-17 59.60 30-Nov-16
CL Educate 395.00 -1.37 400 391 475 18-Apr-17 350 07-Apr-17
SORIL Holdings 32.40 -2.85 33.40 32 54.90 18-Apr-17 16.70 15-Nov-16
Indrapr.Medical 52.85 -0.75 53.50 52.70 64.50 18-Apr-17 48.90 22-Nov-16
Madhucon Proj. 29.30 -3.14 30.40 29.10 65.40 18-Apr-17 27 11-Aug-17
Madras Fert. 20.90 -0.48 21.60 20.70 31.60 18-Apr-17 12 22-Nov-16
Peninsula Land 18.65 0.00 19.20 18.50 30.30 18-Apr-17 13.10 26-Dec-16
NBI Indl. Fin. 3,730.00 -1.42 3,899 3,730 5,040 17-Apr-17 270 07-Dec-16
Barak Valley 27.60 -1.43 29 27.50 42.80 17-Apr-17 19 29-Sep-16
Arshiya 71.35 -2.26 73 69.50 82.90 17-Apr-17 23.40 21-Nov-16
Omaxe 201.60 -1.08 204 201 216 17-Apr-17 155 22-Nov-16
M T N L 18.15 -1.36 18.60 18 27.50 17-Apr-17 15.60 22-Nov-16
Health.Global 273.60 0.87 275 270 289 17-Apr-17 198 17-Aug-16
Alkyl Amines 397.25 2.45 410 389 539 17-Apr-17 280 21-Nov-16
Jyothy Lab. 375.95 0.52 381 373 427 17-Apr-17 282 19-Aug-16
ISMT 10.60 -0.93 11 10.60 16.40 13-Apr-17 7.90 21-Nov-16
Hind.Oil Explor. 75.85 -2.38 78.50 74.70 89.40 13-Apr-17 42.70 17-Aug-16
GTN Industries 18.75 -0.53 19.90 18.70 26.40 13-Apr-17 11.20 18-Nov-16
T R I L 324.35 0.42 328 321 476 13-Apr-17 281 17-Aug-16
Kothari Petroche 22.30 -1.76 23 22.10 31.80 13-Apr-17 18.50 26-Sep-16
Shilpi Cable 29.65 4.96 29.70 29.20 252 13-Apr-17 20.10 15-Jun-17
SEL Mfg. Co 2.95 -3.28 3.05 2.90 4.45 13-Apr-17 2.75 14-Aug-17
Birla Cable 41.90 -1.06 42.50 40.30 53 13-Apr-17 32.20 22-Nov-16
Ind-Swift Labs. 33.70 -1.75 34.90 33.20 47.90 12-Apr-17 31.30 11-Aug-17
Sterling Biotech 3.65 -1.35 3.75 3.60 6.80 12-Apr-17 3.25 25-Nov-16
Archies 28.50 -1.55 29.20 28.10 40.10 12-Apr-17 19.30 09-Nov-16
Finolex Cables 525.80 -0.80 529 512 573 12-Apr-17 355 15-Nov-16
Max Ventures 85.60 -1.21 87 84.60 114 12-Apr-17 42.60 15-Nov-16
Jubilant Life 699.00 -3.20 719 691 878 12-Apr-17 386 17-Aug-16
Jai Balaji Inds. 11.65 -2.51 12.30 11.40 24.80 12-Apr-17 9.50 19-Aug-16
Provogue (India) 4.05 0.00 4.35 4.05 6.70 12-Apr-17 3.85 29-Sep-16
Anjani Portland 203.90 -2.79 209 198 275 12-Apr-17 191 11-Aug-17
Pudumjee Paper 26.15 -1.88 28 25.80 31.20 12-Apr-17 12 30-Sep-16
Weizmann 39.85 4.73 40 38 60.80 12-Apr-17 23.50 29-Sep-16
Kopran 71.50 -2.92 73 70.60 102 12-Apr-17 42.60 23-Nov-16
Adani Power 28.55 -0.52 28.70 28.10 46.40 11-Apr-17 23.20 09-Nov-16
Electrost.Cast. 29.20 1.21 29.70 27.90 40.70 11-Apr-17 20.40 21-Nov-16
Century Enka 311.45 -1.55 314 310 454 11-Apr-17 212 17-Aug-16
Power Fin.Corpn. 122.65 -2.35 127 122 169 11-Apr-17 103 09-Nov-16
Dhunseri Tea 287.00 1.45 290 284 350 11-Apr-17 242 22-Nov-16
Flexituff Intl. 82.00 -0.91 82.90 80.10 220 11-Apr-17 75 11-Aug-17
Ramky Infra 81.35 1.94 82 78.50 122 11-Apr-17 52.60 21-Nov-16
Cantabil Retail 68.00 2.03 68.50 66.20 92 11-Apr-17 56.60 21-Nov-16
Tata Sponge Iron 823.65 -0.02 828 815 901 11-Apr-17 486 09-Nov-16
Ruchira Papers 150.20 -2.69 154 149 182 10-Apr-17 74.40 17-Aug-16
Linde India 416.15 -1.56 420 412 494 10-Apr-17 321 15-Nov-16
IVP 150.05 -1.67 152 149 188 10-Apr-17 104 29-Sep-16
D-Link India 92.50 -1.75 93.90 91.70 154 10-Apr-17 72.10 09-Nov-16
Hind.Composites 519.00 -3.06 540 515 803 10-Apr-17 400 24-Aug-16
Electrosteel St. 4.15 -2.35 4.30 4.15 6.80 10-Apr-17 2.70 22-Nov-16
Bang Overseas 29.50 -0.17 29.50 28.50 52 10-Apr-17 18.20 29-Sep-16
Natl. Steel&Agro 24.40 -2.98 24.80 24 30.20 07-Apr-17 15.80 22-Nov-16
S A I L 59.10 0.08 59.30 58 68.60 07-Apr-17 44.10 09-Nov-16
Ashoka Buildcon 190.20 0.11 192 188 231 07-Apr-17 130 09-Nov-16
Kirl. Brothers 250.90 -1.26 254 248 298 07-Apr-17 138 09-Nov-16
Murudesh Ceramic 46.55 4.61 48.20 42.50 53.80 07-Apr-17 23.40 22-Nov-16
Poly Medicure 207.00 -1.17 210 205 320 07-Apr-17 172 22-Nov-16
Windsor Machines 54.50 -2.33 57.40 54 72.70 07-Apr-17 31.60 17-Aug-16
BSEL Infra. 4.10 -3.53 4.20 4 7.90 06-Apr-17 2.80 14-Sep-16
Jay Shree Tea 101.80 -1.36 104 101 123 06-Apr-17 85.10 22-Nov-16
Ashapura Minech. 50.35 -1.08 50.70 49.60 83.40 06-Apr-17 47 11-Aug-17
Bohra Industries 43.25 -1.48 43.30 43.30 59.50 06-Apr-17 40.30 16-Aug-17
Bajaj Electrical 328.65 -0.08 332 321 387 05-Apr-17 202 21-Nov-16
V I P Inds. 195.90 0.23 198 193 217 05-Apr-17 112 15-Nov-16
Rel. Indl. Infra 422.50 -0.73 433 419 523 05-Apr-17 337 22-Nov-16
Neuland Labs. 1,257.05 -3.14 1,296 1,257 1,727 05-Apr-17 881 10-Feb-17
Delta Corp 170.10 -0.18 171 167 218 05-Apr-17 95 27-Dec-16
Onelife Capital 23.00 0.66 24.10 22 33.80 05-Apr-17 16.30 21-Nov-16
Ipca Labs. 415.35 -0.14 428 414 658 05-Apr-17 400 11-Aug-17
Fedders Electric 63.75 -2.15 65.20 63.70 89.20 05-Apr-17 57 27-Dec-16
Vadilal Inds. 839.95 0.03 851 831 1,017 05-Apr-17 441 09-Nov-16
GI Engg.Sol. 3.50 0.00 0 0 5 05-Apr-17 0 18-Aug-17
Urja Global 0.90 5.88 0.90 0.85 1.50 03-Apr-17 0.80 20-Jul-17
Ashiana Housing 171.40 -2.09 175 170 249 03-Apr-17 116 09-Nov-16
Rallis India 228.75 -0.04 232 226 265 31-Mar-17 180 22-Nov-16
Sanofi India 4,037.75 -1.46 4,094 4,023 4,950 30-Mar-17 4,000 31-May-17
LCC Infotech 0.20 0.00 0.25 0.15 0.40 30-Mar-17 0.15 16-Aug-17
Cera Sanitary. 2,820.00 0.61 2,850 2,800 3,315 30-Mar-17 1,852 22-Nov-16
Dish TV 77.05 4.12 78.40 72.40 111 30-Mar-17 69.70 11-Aug-17
Ucal Fuel Sys. 189.75 -2.89 194 188 242 30-Mar-17 133 17-Aug-16
Torrent Power 209.85 -0.66 211 206 242 30-Mar-17 159 18-Nov-16
Deep Industries 214.25 -3.23 221 212 343 30-Mar-17 188 14-Sep-16
Whirlpool India 1,155.30 -1.75 1,175 1,154 1,289 29-Mar-17 839 26-Dec-16
Zee Learn 42.65 -1.04 43.20 42.40 51.10 29-Mar-17 31 09-Nov-16
Lincoln Pharma. 154.85 -2.27 158 154 257 29-Mar-17 145 11-Aug-17
Tata Power Co. 80.50 -1.41 81.40 80.10 91.20 29-Mar-17 67 09-Nov-16
Donear Inds. 59.20 -1.33 60 58.10 86 29-Mar-17 26.30 18-Aug-16
Cimmco 80.35 -2.84 82.60 80.10 114 29-Mar-17 57 09-Nov-16
AIA Engg. 1,400.00 -0.02 1,414 1,390 1,675 28-Mar-17 1,148 22-Sep-16
Linc Pen &Plast. 250.75 0.28 253 245 339 28-Mar-17 216 21-Nov-16
Eros Intl.Media 189.95 -2.59 194 188 308 28-Mar-17 142 15-Nov-16
Vardhman Acrylic 46.00 -0.54 46.40 45.50 56.80 28-Mar-17 35.20 17-Aug-16
Balaji Amines 313.00 0.29 314 308 402 28-Mar-17 266 12-Sep-16
Siti Networks 25.00 -0.99 25.10 24.80 41.50 27-Mar-17 23.10 11-Aug-17
JITF Infra Logis 43.70 1.51 43.90 42.10 83.20 27-Mar-17 39 06-Mar-17
Rossell India 96.00 -3.13 98 95.10 143 27-Mar-17 83.60 22-Nov-16
Palred Technolog 88.50 1.03 90.90 83.10 183 24-Mar-17 58 06-Sep-16
Cura Tech. 4.30 -4.44 4.30 4.30 16.20 24-Mar-17 3.50 07-Sep-16
Refex Industries 13.25 -1.85 13.90 13.10 26.40 24-Mar-17 11.70 20-Sep-16
Symphony 1,224.90 -1.40 1,240 1,221 1,570 23-Mar-17 1,071 29-Sep-16
Intense Tech. 87.00 2.53 93 82 182 23-Mar-17 74.80 11-Aug-17
NLC India 95.95 -1.94 98 95.80 123 23-Mar-17 70 29-Sep-16
Fairchem Speci. 416.00 1.02 420 403 600 21-Mar-17 357 17-Aug-16
Indian Metals 478.05 -2.33 491 475 827 21-Mar-17 154 17-Aug-16
PTL Enterprises 40.75 -1.57 41 40 178 20-Mar-17 37 11-Aug-17
Idea Cellular 89.80 0.50 92.10 88.10 124 20-Mar-17 65.80 09-Nov-16
Jindal Photo 66.35 -1.78 67.70 65.30 123 20-Mar-17 65.30 18-Aug-17
Jindal Poly Film 363.95 -3.15 374 357 477 17-Mar-17 299 27-Dec-16
Music Broadcast 373.20 -0.28 374 370 415 17-Mar-17 334 23-May-17
Just Dial 363.60 0.58 367 353 620 17-Mar-17 318 27-Dec-16
Jindal Poly Inve 57.05 1.06 59.90 54.20 109 17-Mar-17 48.20 14-Aug-17
Tata Comm 644.00 0.44 655 630 784 17-Mar-17 483 17-Aug-16
Furure Market 71.00 -0.07 71.10 69.80 93.50 15-Mar-17 25.50 29-Sep-16
Kalyani Forge 290.00 -3.33 315 289 409 14-Mar-17 243 27-Dec-16
Pilani Invest. 2,330.00 -1.48 2,389 2,326 2,550 14-Mar-17 1,280 24-Aug-16
Nitiraj Engineer 77.00 0.00 84.30 77 99 14-Mar-17 63 31-Jul-17
Jenson & Nich. 8.55 -3.39 8.85 8.50 17 09-Mar-17 6.90 28-Jun-17
R Shares DiviETF 26.70 -0.85 26.90 26.70 29 09-Mar-17 18.20 01-Sep-16
Oracle Fin.Serv. 3,433.25 -2.14 3,487 3,425 4,088 09-Mar-17 2,808 23-Nov-16
Natl. Aluminium 69.85 -0.71 70.10 68.40 80 07-Mar-17 42.70 29-Sep-16
Vardhman Textile 1,187.00 4.00 1,190 1,138 1,404 06-Mar-17 954 20-Sep-16
Greenply Inds. 273.90 -1.47 278 270 308 06-Mar-17 233 09-Nov-16
Responsive Ind 46.75 0.43 47.90 42.30 107 03-Mar-17 42.30 18-Aug-17
Raj Rayon Inds. 0.25 25.00 0.25 0.20 0.35 02-Mar-17 0.10 20-Jun-17
NMDC 120.60 -1.87 123 120 152 02-Mar-17 99.80 17-Aug-16
Tata Tele. Mah. 6.95 0.72 7.30 6.75 10.50 02-Mar-17 5.40 30-Sep-16
CCL Products 276.70 -1.21 281 274 372 02-Mar-17 230 15-Nov-16
Agro Tech Foods. 511.45 0.36 516 505 609 01-Mar-17 426 22-Nov-16
Kellton Tech 89.90 -0.50 92.40 89.30 150 27-Feb-17 79 18-Oct-16
Times Guaranty 35.15 6.35 38.80 32.10 43.80 27-Feb-17 19.10 02-Sep-16
Radha Madh.Corp. 31.45 2.28 32.20 31 40.40 23-Feb-17 6.60 30-Aug-16
Pradip Overseas 2.05 2.50 2.15 1.75 3.35 23-Feb-17 1.40 16-Sep-16
Salona Cotspin 55.10 -2.48 55.20 55.10 72.70 22-Feb-17 27.60 04-Oct-16
SKM Egg Prod. 70.00 -0.14 71 69.20 86.90 22-Feb-17 50 27-Dec-16
Compuage Info. 31.35 19.89 31.40 24.20 62.30 22-Feb-17 21.20 21-Jun-17
SJVN 30.90 0.16 30.90 30.30 36.60 21-Feb-17 26 09-Nov-16
Tech Mahindra 429.65 1.24 436 421 515 21-Feb-17 357 29-May-17
Pitti Lamination 63.50 17.70 63.80 58.50 69.90 20-Feb-17 38.80 02-Sep-16
Banaras Beads 51.50 -0.10 52 49.90 102 20-Feb-17 35.80 21-Nov-16
Adhunik Metal 4.30 -2.27 4.40 4.20 9.30 20-Feb-17 4.15 09-Aug-17
Infinite Comp 206.15 0.22 207 205 255 17-Feb-17 189 17-Aug-16
Uttam Value Ste. 0.45 12.50 0.45 0.40 0.90 17-Feb-17 0.30 11-Jan-17
IFB Agro Inds. 398.60 -0.46 402 395 496 17-Feb-17 327 22-Nov-16
LEEL Electricals 179.00 -2.08 181 177 340 17-Feb-17 166 14-Aug-17
Wanbury 40.00 2.17 40.20 39.20 75.40 14-Feb-17 36.40 22-Nov-16
Next Media. 18.45 -1.86 18.70 18.20 29.20 14-Feb-17 15.10 15-Nov-16
Arcotech Ltd 82.00 -2.73 85 81.80 163 14-Feb-17 57.90 09-Nov-16
Peria Kara. Tea 142.65 -2.63 147 143 210 14-Feb-17 120 09-Nov-16
Ruchi Soya Inds. 22.15 -1.12 22.50 22.10 31.80 14-Feb-17 18.60 27-Dec-16
Aptech 221.65 0.75 226 219 251 14-Feb-17 92.60 17-Aug-16
Prabhat Dairy 129.45 0.23 130 128 151 13-Feb-17 74 19-Aug-16
Firstsour.Solu. 34.15 -1.01 35 33.90 49.30 13-Feb-17 30.40 15-Jun-17
Hind.Motors 7.90 0.64 7.90 7.70 12.90 13-Feb-17 5.15 17-Aug-16
Manaksia Alumi. 6.15 -1.60 6.45 6.10 9.30 13-Feb-17 4.20 06-Jan-17
RPP Infra Proj. 243.70 -2.75 250 240 363 10-Feb-17 147 09-Nov-16
Somi Conv.Belt. 47.25 -1.25 47.30 46 68 10-Feb-17 31.90 29-Sep-16
P B A Infra. 16.65 -1.19 18 16.30 31.70 09-Feb-17 14.50 11-Aug-17
Bannari Amm.Sug. 1,900.00 -0.63 1,925 1,862 2,340 09-Feb-17 1,621 09-Nov-16
Karma Ener. 38.75 1.17 39.30 38 74 09-Feb-17 19 30-Sep-16
Hinduja Global 504.90 -0.36 515 498 637 09-Feb-17 481 21-Nov-16
Aries Agro 146.45 -2.82 150 144 196 08-Feb-17 98 16-Sep-16
KM Sugar Mills 21.25 -0.23 21.70 20.70 37.50 08-Feb-17 11.40 18-Aug-16
KCP Sugar &Inds. 28.25 -1.57 28.90 28 42.90 07-Feb-17 25.60 01-Nov-16
Lakshmi Energy 35.40 -1.26 35.70 35.10 76.90 07-Feb-17 33.80 17-Aug-16
United Bank (I) 18.15 -1.63 18.50 18.10 29.50 07-Feb-17 17.50 09-Nov-16
Nahar Spinning 105.75 -0.47 109 104 164 07-Feb-17 102 22-Nov-16
Andhra Cements 8.80 0.00 9 8.60 14.10 07-Feb-17 6.35 21-Nov-16
ICRA 3,860.00 -1.67 3,899 3,855 4,540 07-Feb-17 3,570 25-Aug-16
Rana Sugars 8.00 -1.84 8.15 7.95 15.40 07-Feb-17 7.25 10-Aug-17
Thiru Aroor. Su. 54.95 -1.96 56.50 54.50 82.50 07-Feb-17 47 23-Dec-16
PNB Gilts 52.70 -0.47 53.40 52.60 64.70 07-Feb-17 24.90 29-Sep-16
North Eastn.Car. 42.75 -2.40 44 42.40 111 07-Feb-17 34.40 11-Aug-17
Accelya Kale 1,403.75 0.05 1,414 1,383 1,890 06-Feb-17 1,100 09-Nov-16
Cipla 564.55 -1.51 576 560 621 06-Feb-17 480 26-May-17
Arrow Textiles 42.05 -2.77 45 42 56 06-Feb-17 31.70 21-Nov-16
Capital Trust 447.85 -1.52 455 441 537 06-Feb-17 357 18-Jul-17
RSWM Ltd 332.00 -2.54 341 330 512 06-Feb-17 322 11-Aug-17
Tarapur Trans 6.00 -1.64 6 5.70 11.30 06-Feb-17 4.55 24-Nov-16
Seshasayee Paper 695.00 -1.33 704 690 870 06-Feb-17 384 17-Aug-16
IDBI Bank 54.30 0.93 55 53.50 86.40 06-Feb-17 50.20 14-Aug-17
Sakar Healthcare 57.00 16.33 57 51.30 65 06-Feb-17 46.90 21-Nov-16
Tide Water Oil 5,700.05 -0.02 5,745 5,694 6,595 03-Feb-17 5,260 30-Aug-16
Sequent Scien. 118.45 -1.04 119 116 152 03-Feb-17 104 30-May-17
BSE 999.00 -1.25 1,012 990 1,200 03-Feb-17 887 03-Mar-17
Strides Shasun 910.80 -0.61 916 896 1,275 03-Feb-17 848 24-May-17
Bhandari Hosiery 2.05 -4.65 2.15 2.05 3.90 03-Feb-17 2 16-Aug-17
Hind.Zinc 294.60 -0.07 298 291 333 03-Feb-17 210 16-Sep-16
P I Inds. 757.00 2.35 757 725 964 02-Feb-17 675 11-Aug-17
Jubilant Inds. 219.15 -3.73 225 218 418 02-Feb-17 170 17-Aug-16
Tantia Constr. 16.30 -3.83 17 16.30 25.30 02-Feb-17 13.40 21-Nov-16
Rajshree Sugars 52.95 -2.67 55 52.40 77.90 02-Feb-17 43.80 18-Aug-16
Rainbow Papers 4.30 2.38 4.35 4 6.35 01-Feb-17 1.95 02-Sep-16
O N G C 161.05 0.28 162 160 212 31-Jan-17 155 27-Jun-17
Usha Mart. Edu. 2.00 -4.76 2 2 3.20 31-Jan-17 2 16-Aug-17
Dalmia Bharat 161.15 -0.34 164 158 202 31-Jan-17 92.10 09-Nov-16
Bharat Wire 85.50 0.12 86 83.20 120 30-Jan-17 38.20 29-Sep-16
AYM Syntex 62.25 1.06 62.90 61 102 30-Jan-17 58.90 14-Aug-17
SRS 2.95 3.51 2.95 2.90 8.25 30-Jan-17 2.35 06-Jun-17
Remsons Inds. 67.40 -3.65 69.90 66.40 89.70 30-Jan-17 38.20 29-Aug-16
Tanla Solutions 32.10 1.26 32.60 30.90 66.40 27-Jan-17 29.50 11-Aug-17
Pincon Spirit 56.80 -3.07 59.10 56.40 80.20 27-Jan-17 50.40 16-Aug-17
Oil Country 42.90 -0.58 43.50 42.20 61.70 27-Jan-17 25.10 19-Aug-16
Bharatiya Glob. 5.40 4.85 5.40 5 21.70 27-Jan-17 3.70 29-Aug-16
GRP 1,370.00 3.40 1,438 1,332 1,814 27-Jan-17 1,195 29-Dec-16
Panacea Biotec 150.10 0.07 151 146 179 27-Jan-17 100 09-Nov-16
Kohinoor Foods 69.50 2.28 71.90 68.80 95.50 25-Jan-17 44 23-Nov-16
HCL Infosystems 43.70 -2.89 44.70 43.10 64.90 25-Jan-17 39 17-Aug-16
DFM Foods 1,415.00 -0.50 1,434 1,400 2,145 23-Jan-17 1,120 08-Jun-17
Shemaroo Entert. 340.00 -0.41 342 336 440 23-Jan-17 266 29-Sep-16
Invesco Ind.Gold 2,641.15 -0.33 2,642 2,600 2,989 23-Jan-17 2,407 20-Mar-17
Elgi Rubb. 43.45 -0.57 44 43.10 70.50 23-Jan-17 30.60 22-Nov-16
Datamatics Glob. 98.65 -3.00 101 97.80 165 20-Jan-17 65.60 09-Nov-16
Premier 29.15 -0.68 29.20 29 42.40 20-Jan-17 27.30 15-Sep-16
Orient Green 8.50 -1.73 8.60 8.50 12 20-Jan-17 7.90 30-Jun-17
Mold-Tek Technol 49.50 -0.10 51.40 49.30 57.50 20-Jan-17 37 09-Nov-16
STI India 12.15 -1.22 12.90 12.20 32 19-Jan-17 7.70 06-Sep-16
Sonata Software 156.90 -3.12 161 157 224 19-Jan-17 143 25-May-17
Cigniti Tech. 209.95 -3.29 223 209 492 19-Jan-17 156 11-Aug-17
Allsec Tech. 342.05 -2.84 352 342 464 16-Jan-17 211 29-Sep-16
India Power Corp 37.00 3.35 37.70 34.30 48.60 16-Jan-17 25 19-Aug-16
Atlas Cycles 361.25 -2.69 375 360 695 16-Jan-17 201 17-Aug-16
MPS 571.65 -0.37 578 558 774 16-Jan-17 555 14-Aug-17
Rollatainers 4.75 2.15 4.85 4.60 19.90 13-Jan-17 3.70 29-Jun-17
IL&FS Transport 78.15 -1.76 80 77.50 125 12-Jan-17 65.80 19-Aug-16
Saksoft 198.90 -1.53 202 197 340 12-Jan-17 154 09-Nov-16
MMTC 56.25 -1.40 57.80 56 73.90 12-Jan-17 38.20 09-Nov-16
MOIL 359.30 -1.10 363 357 429 12-Jan-17 241 30-Sep-16
Superhouse Ltd 148.45 2.03 154 145 180 12-Jan-17 125 22-Nov-16
Parabolic Drugs 7.05 2.17 7.20 6.70 10.40 12-Jan-17 5.40 30-Sep-16
Sri Adhik. Bros. 218.25 -2.00 228 217 305 11-Jan-17 215 08-Aug-17
Shree Rama News. 27.45 -1.61 28.50 26.50 41 11-Jan-17 18.20 11-Aug-17
Oil India 288.05 1.87 290 281 371 11-Jan-17 257 30-Jun-17
Hikal 206.35 -0.94 209 205 257 10-Jan-17 163 23-Aug-16
S T C 154.85 -1.81 159 154 251 10-Jan-17 105 23-Nov-16
S E Power 7.90 -1.25 8.35 7.90 25.90 06-Jan-17 5.35 30-Sep-16
Sejal Glass 4.35 -4.40 4.35 4.35 11.20 06-Jan-17 4.10 29-Jun-17
RPG LifeScience. 318.15 -1.38 319 315 536 05-Jan-17 297 16-Aug-17
Surana Telecom 4.65 0.00 4.90 4.65 6 05-Jan-17 3.35 31-May-17
S H Kelkar & Co. 252.75 -1.46 257 251 363 04-Jan-17 245 11-Aug-17
Tera Software 64.50 -1.00 65.50 64.30 133 04-Jan-17 59.20 11-Aug-17
Zydus Wellness 872.35 1.39 874 860 928 28-Dec-16 762 09-Nov-16
Shilpa Medicare 566.45 -0.88 571 560 787 23-Dec-16 517 29-Sep-16
Alps Inds. 5.05 -1.94 5.35 5.05 10.20 20-Dec-16 4.50 19-Aug-16
Zylog Systems 3.15 0.00 3.15 3.05 6.75 20-Dec-16 2.75 30-Sep-16
Texmaco Rail 89.05 -1.55 90 88.50 118 20-Dec-16 83.30 11-Aug-17
Titagarh Wagons 109.00 -0.59 110 108 136 20-Dec-16 97.30 16-Feb-17
Astec Life 582.95 -0.77 595 576 694 20-Dec-16 356 29-Sep-16
Ujaas Energy 22.55 -2.80 23.10 22.10 52.30 16-Dec-16 19.40 29-Sep-16
Tips Industries 62.90 1.70 62.90 60.40 86 16-Dec-16 54.30 09-Nov-16
Mandhana Retail 147.50 -1.17 151 147 247 16-Dec-16 144 11-Aug-17
Swan Energy 119.80 -0.62 121 119 214 14-Dec-16 58.80 29-Sep-16
Bartronics India 14.05 -1.06 14.30 13.70 25 14-Dec-16 10.70 29-Sep-16
Rolta India 53.75 -2.45 54.60 53.40 74.30 13-Dec-16 51 09-Nov-16
Balmer Lawrie 236.85 -3.31 244 235 287 13-Dec-16 163 30-Sep-16
Allied Digital 24.20 0.41 24.60 23.70 46.40 13-Dec-16 21.90 11-Aug-17
TVS Elec. 179.20 -1.84 182 178 232 13-Dec-16 87 29-Aug-16
Dolphin Offshore 88.20 -4.23 92.90 87.20 143 12-Dec-16 72.20 11-Aug-17
R S Software (I) 60.55 -2.65 62.30 60.20 128 12-Dec-16 58.30 09-Nov-16
Smartlink Netwr. 89.45 -0.56 91.90 89 124 12-Dec-16 74.50 29-Sep-16
Aurionpro Sol. 116.65 0.17 118 115 174 12-Dec-16 93.10 22-Nov-16
Ausom Enter. 30.00 3.45 30.20 26 37.10 09-Dec-16 18 07-Oct-16
Syngene Intl. 453.80 0.96 455 441 663 09-Dec-16 408 17-Aug-16
Shekhawati Poly. 0.25 0.00 0.25 0.20 2.20 09-Dec-16 0.20 17-Aug-17
Quick Heal 183.50 -2.21 187 180 296 09-Dec-16 172 14-Aug-17
BLB 5.00 -2.91 5.05 4.95 8.85 09-Dec-16 3.80 29-Sep-16
High Ground 10.55 -4.95 11.30 10.20 45 07-Dec-16 8.20 11-Aug-17
Sanghvi Forg. 36.55 -2.53 38.80 36.30 53 07-Dec-16 33.30 11-Aug-17
Sundaram Multi. 2.90 -3.33 2.95 2.85 5.95 07-Dec-16 2.55 11-Aug-17
Norben Tea 5.65 0.00 0 0 10.50 06-Dec-16 0 18-Aug-17
Raj Television 60.20 -0.58 61 59.30 76.50 06-Dec-16 52.50 30-Sep-16
Shyam Century 8.65 -5.98 9.30 8.45 11.30 02-Dec-16 5.75 29-Sep-16
Salora Intl. 45.10 4.04 45.10 41.80 78.70 01-Dec-16 41.10 09-Sep-16
Dr Lal Pathlabs 809.45 0.10 810 804 1,280 21-Nov-16 762 03-Jul-17
Birla Sun ETF 2,711.00 0.00 2,711 2,711 3,350 18-Nov-16 2,553 27-Dec-16
Premier Polyfilm 30.80 6.21 30.80 29 41.50 18-Nov-16 21.20 26-Aug-16
Agro Phos 18.25 -1.62 18.30 18.30 26.40 16-Nov-16 17.70 16-Aug-17
Kingfa Science 655.00 -2.46 665 650 1,080 15-Nov-16 610 11-Aug-17
Servalaksh.Paper 1.20 -4.00 1.20 1.20 4.60 15-Nov-16 1.20 18-Aug-17
Regency Ceramics 5.85 -0.85 5.95 5.85 10.20 11-Nov-16 3.35 18-Aug-16
FDC 172.00 0.58 173 170 244 10-Nov-16 167 11-Aug-17
TV Vision 217.45 1.28 223 216 324 10-Nov-16 199 03-Jul-17
Narayana Hrudaya 295.55 -0.72 300 295 379 10-Nov-16 281 09-Nov-16
SBI Gold ETS 2,660.00 0.35 2,662 2,637 2,972 09-Nov-16 2,536 10-Jul-17
Quantum Gold ETF 1,295.95 -0.09 1,313 1,293 1,441 09-Nov-16 1,240 23-Dec-16
Axis Gold ETF 2,565.10 0.19 2,579 2,560 3,085 09-Nov-16 2,467 05-Jul-17
Landmark Prop. 3.30 -2.94 3.65 3.10 4.80 08-Nov-16 2.85 11-Aug-17
Sujana Univ. Ind 0.95 0.00 1.05 0.95 2.30 08-Nov-16 0.85 11-Aug-17
KDDL Ltd 192.00 0.89 192 187 286 08-Nov-16 169 15-Feb-17
Shriram EPC 21.35 -1.61 21.80 21.20 41 07-Nov-16 19.50 11-Aug-17
Century Extrus. 4.05 -3.57 4.25 4.05 10.40 07-Nov-16 2 06-Sep-16
Honda Siel Power 1,442.00 -0.52 1,451 1,420 1,755 07-Nov-16 1,231 17-Aug-16
Allcargo Logist. 164.15 -0.21 165 161 202 04-Nov-16 151 22-Nov-16
Emami 1,088.00 -0.25 1,098 1,078 1,260 04-Nov-16 935 23-Dec-16
Raj Oil Mills 1.35 0.00 1.40 1.25 3.60 04-Nov-16 1.15 22-Aug-16
Indl. Inv. Trust 77.00 0.00 77 77 99 04-Nov-16 57.60 19-Aug-16
Cineline India 69.30 -3.55 71 69.30 106 04-Nov-16 50 18-Aug-16
Nakoda 0.35 16.67 0.35 0.25 0.75 04-Nov-16 0.25 11-Aug-17
Ponni Sug.Erode 169.40 -1.65 172 167 270 04-Nov-16 167 18-Aug-17
Pudumjee Pulp 21.90 -1.35 22.50 21.60 28.60 04-Nov-16 17.50 30-Sep-16
KSS 0.10 0.00 0.15 0.10 0.25 04-Nov-16 0.10 17-Aug-17
Precot Meridian 73.50 -1.28 76 72 97.70 04-Nov-16 44.60 18-Aug-16
Ducon Tech 32.95 -2.95 34 32.50 92 04-Nov-16 12.90 30-Aug-16
Kothari Sugars 13.35 -0.74 13.70 13.30 19.40 04-Nov-16 12.10 30-May-17
AMD Industries 33.00 -0.60 33.80 32.70 40.40 03-Nov-16 24.90 22-Nov-16
Hanung Toys 4.10 -1.20 4.30 3.95 8.50 03-Nov-16 3.25 02-Jun-17
Harita Seating 726.80 -4.30 763 718 881 03-Nov-16 500 17-Aug-16
Sr.Rayala.Hypo 124.95 -0.44 125 123 178 03-Nov-16 92.50 17-Aug-16
Beardsell 51.30 -3.93 54.90 51.20 99.80 03-Nov-16 19 18-Aug-16
Splendid Metal 1.60 -3.03 1.65 1.60 3.25 03-Nov-16 1.50 11-Aug-17
Energy Devl.Co. 17.40 -7.69 19 17.40 248 03-Nov-16 17.40 18-Aug-17
T.V. Today Netw. 239.00 -2.51 251 238 360 03-Nov-16 210 10-Aug-17
Nagreeka Exports 27.90 -0.36 28.80 27.90 44.20 02-Nov-16 26 11-Aug-17
Country Club Hos 13.30 -2.56 13.70 13.20 17.50 02-Nov-16 11.10 01-Mar-17
Surana Inds. 3.45 4.55 3.45 3.30 8.25 02-Nov-16 2.35 26-Dec-16
Lak. Prec. Screw 39.65 -1.49 41.50 39.60 50.90 02-Nov-16 34.20 22-Nov-16
Schneider Elect. 119.35 -0.83 120 118 174 02-Nov-16 115 10-Aug-17
Sh. Rama Multi. 13.50 -1.82 13.60 13.30 19.80 01-Nov-16 7.95 04-Oct-16
Cupid 287.95 -2.34 294 286 375 01-Nov-16 261 11-Aug-17
Unichem Labs. 247.00 -1.71 251 246 328 01-Nov-16 233 09-Nov-16
Prozone Intu 41.25 -0.24 42.80 40.40 51.80 01-Nov-16 24.90 30-Aug-16
Sanghvi Movers 140.50 -3.34 147 139 281 01-Nov-16 139 17-Aug-17
Sarla Performanc 43.65 -0.46 44.20 43.60 80 01-Nov-16 43.20 17-Aug-17
Bhageria Indust. 257.00 -1.21 263 253 453 01-Nov-16 148 17-Aug-16
H T Media 86.05 -0.98 87.40 85.10 96.50 01-Nov-16 68.90 08-Dec-16
Intrasoft Tech. 429.45 3.46 445 412 584 01-Nov-16 305 14-Mar-17
Aarvee Denims 35.50 9.91 35.50 33.60 111 01-Nov-16 26.50 17-Aug-17
Karuturi Global 1.20 4.35 1.20 1.15 2.10 01-Nov-16 1 22-Jun-17
Hinduja Ventures 472.50 -0.52 486 468 603 01-Nov-16 424 12-Sep-16
Brooks Lab. 106.00 -1.76 109 103 195 01-Nov-16 95.20 30-May-17
Atul Auto 454.65 -0.50 465 447 511 01-Nov-16 389 28-Jun-17
Orissa Minerals 1,710.00 -2.35 1,751 1,704 2,694 01-Nov-16 1,588 11-Aug-17
Glenmark Pharma. 611.35 -1.30 619 605 994 01-Nov-16 592 11-Aug-17
Aksh Optifibre 27.00 0.93 28 25.90 30.90 01-Nov-16 14.30 30-Aug-16
Compucom Soft. 10.85 -2.69 11.20 10.70 22.40 01-Nov-16 8.70 18-Aug-16
Kiri Indus. 296.10 0.85 299 287 378 01-Nov-16 230 11-Aug-17
Nitin Fire Prot. 4.65 -3.12 4.90 4.60 37.30 01-Nov-16 4.55 16-Aug-17
Excel Inds. 419.55 -0.30 420 416 496 01-Nov-16 287 17-Aug-16
XPRO India 45.10 -2.38 46.80 44.60 68 01-Nov-16 41.50 11-Aug-17
Hind Rectifiers 90.45 2.26 90.90 85.50 114 01-Nov-16 75 23-Mar-17
Hindustan Media 265.70 -1.54 270 262 314 01-Nov-16 252 08-Dec-16
Morarjee Text. 48.30 -1.02 49.30 48 74 01-Nov-16 42.30 29-Aug-16
Winsome Yarns 2.00 2.56 2 1.95 2.40 30-Oct-16 1.65 18-Aug-16
ICICI Nifty ETF 100.89 -0.43 102 100 105 30-Oct-16 80 22-Nov-16
Sandesh 856.15 -1.62 876 852 1,088 30-Oct-16 801 10-Jul-17
Abbott India 4,270.05 -1.40 4,325 4,264 5,049 30-Oct-16 3,988 29-May-17
Nestle India 6,677.00 0.36 6,734 6,620 7,050 30-Oct-16 5,656 09-Nov-16
Themis Medicare 448.50 -1.76 456 449 709 28-Oct-16 447 16-Aug-17
Sita Shree Food 4.00 0.00 4.05 3.75 15.30 28-Oct-16 3.35 28-Jun-17
Heidelberg Cem. 120.60 -0.94 122 119 151 28-Oct-16 102 26-Dec-16
Radaan Media. 1.30 0.00 1.35 1.30 2.05 28-Oct-16 1.05 04-Jul-17
Lovable Lingerie 224.10 -1.71 230 223 307 28-Oct-16 215 22-Nov-16
Vishnu Chemicals 244.75 -1.61 254 242 348 28-Oct-16 215 23-Jun-17
Dr Reddys Labs 1,988.00 -1.16 2,008 1,971 3,400 28-Oct-16 1,901 11-Aug-17
Cybertech Sys. 55.50 -3.31 56.90 55.10 100 27-Oct-16 48.10 10-Aug-17
MIC Electronics 7.95 -2.45 8.10 7.80 19.40 27-Oct-16 6.75 11-Aug-17
KPIT Tech. 113.50 -1.39 115 113 147 27-Oct-16 104 11-Aug-17
Pochiraju Inds. 4.25 0.00 4.75 4.10 11.70 27-Oct-16 4 14-Aug-17
Prajay Engg. 7.60 -3.80 7.90 7.55 16 27-Oct-16 7 19-Aug-16
Tara Jewels 27.00 -3.23 27.80 26.50 50.30 27-Oct-16 23.50 27-Jun-17
Sphere Global 48.50 2.21 48.80 47 85 27-Oct-16 47 18-Aug-17
Umang Dairies 71.30 -0.97 72 70.10 101 27-Oct-16 57.40 22-Aug-16
ANG Inds 6.55 -1.50 6.70 6.40 17.30 26-Oct-16 6.10 17-Aug-17
AXISCADES Engg. 140.20 -3.48 144 140 243 26-Oct-16 111 31-May-17
Shoppers St. 333.50 -0.68 341 331 406 26-Oct-16 268 28-Dec-16
Signet Indus. 9.10 -3.19 9.40 8.75 44.70 26-Oct-16 7.35 16-Aug-17
Butterfly Gan Ap 167.70 -1.44 170 164 275 26-Oct-16 138 17-Aug-16
Career Point 95.30 -1.90 97.90 95.10 142 26-Oct-16 92.40 11-Aug-17
Kothari Products 175.95 0.03 179 175 236 26-Oct-16 155 09-Nov-16
LML 10.20 -1.92 10.50 10.10 17.40 26-Oct-16 7.30 02-Sep-16
I D F C 55.75 -1.24 56.40 55.40 71.30 26-Oct-16 50.20 27-Dec-16
Commercial Eng. 11.05 0.45 11.40 10.80 18.30 26-Oct-16 10.50 14-Aug-17
Camlin Fine 77.80 0.00 78.40 76.50 120 26-Oct-16 74.30 25-May-17
DCM 118.30 -2.39 122 116 157 25-Oct-16 76.10 22-Sep-16
Indo National 848.75 1.66 855 825 1,198 25-Oct-16 805 17-Aug-17
TCI Finance 21.05 -2.09 21.50 21 33.50 25-Oct-16 18.30 30-Sep-16
Munjal Showa 225.50 1.03 231 222 259 25-Oct-16 175 17-Aug-16
Albert David 309.00 -1.50 315 308 425 25-Oct-16 275 30-May-17
Aban Offshore 177.55 -4.18 184 176 286 25-Oct-16 161 11-Aug-17
Kirl. Electric 50.85 -0.78 52.30 50 73.70 25-Oct-16 36 27-Dec-16
Uttam Galva 26.65 -1.84 27.60 26.30 37.80 25-Oct-16 23.60 11-Aug-17
Bafna Pharma. 23.40 -2.90 24.10 23.20 36 25-Oct-16 22.40 29-Jun-17
Precision Camshf 109.40 -1.35 111 108 189 25-Oct-16 95.40 11-Aug-17
GSS Info. 21.70 4.83 21.70 21.20 38.50 25-Oct-16 18.80 14-Aug-17
D S Kulkarni Dev 28.25 0.00 29 27.20 85.80 25-Oct-16 25.10 18-Jul-17
Selan Expl. Tech 169.25 -3.78 175 167 222 25-Oct-16 155 29-Mar-17
Advance. Enzyme. 289.00 -2.66 295 289 475 25-Oct-16 254 29-Aug-16
Guj.NRE-DVR 1.55 -3.13 1.60 1.55 3.85 24-Oct-16 1.20 20-Jun-17
Gammon Infra. 4.05 -3.57 4.20 3.95 5.90 24-Oct-16 3.40 31-May-17
3i Infotech 4.00 1.27 4 3.80 7.15 24-Oct-16 3.60 11-Aug-17
Oswal Green Tech 22.70 -1.30 23.50 22.20 34.50 24-Oct-16 21.50 11-Aug-17
ICSA (India) 2.60 -3.70 2.75 2.60 3.85 24-Oct-16 2.35 01-Jun-17
Indo Tech.Trans. 191.45 0.26 193 187 270 24-Oct-16 165 09-Nov-16
Sathavaha. Ispat 38.30 -1.42 39.40 37.70 103 24-Oct-16 32.50 31-May-17
Nahar Poly 51.65 -0.67 52 50.10 75.50 24-Oct-16 45.10 12-Sep-16
Salzer Electron. 186.50 0.51 189 184 244 24-Oct-16 166 28-Dec-16
Dynamatic Tech. 2,104.95 -2.17 2,170 2,075 3,656 24-Oct-16 2,075 18-Aug-17
Vardhman Polytex 43.80 -4.58 45.50 43.60 96.80 24-Oct-16 37 11-Aug-17
Gulf Oil Lubric. 815.00 -0.17 823 806 892 21-Oct-16 580 26-Dec-16
Guj NRE Coke 1.75 -2.78 1.85 1.75 4.40 21-Oct-16 1.35 21-Jun-17
Prime Securities 36.75 -2.00 37.80 36.10 49.10 21-Oct-16 11.40 24-Aug-16
Jagran Prakashan 172.35 -2.43 176 170 213 21-Oct-16 162 15-Dec-16
Omax Autos 68.00 -2.02 69.30 68 103 21-Oct-16 62.10 11-Aug-17
Syncom Health 4.60 0.00 4.60 4.40 9.40 21-Oct-16 4.10 11-Aug-17
Nagar.Oil Refin. 3.70 -2.63 3.85 3.70 7.40 21-Oct-16 3.50 11-Aug-17
Tulsi Extrusions 3.50 2.94 3.50 3.40 6.30 20-Oct-16 3.05 14-Jun-17
Sunil Hitech 11.70 -1.68 11.80 11.50 23.50 20-Oct-16 8.27 24-Nov-16
Pudumjee Industr 15.50 4.73 16.10 14.70 19.90 20-Oct-16 9.25 29-Aug-16
ABG Shipyard 11.80 -2.48 12.30 11.60 41.70 20-Oct-16 9.50 09-Jun-17
Ester Inds. 32.80 -2.67 33.70 32.10 59.50 20-Oct-16 30 11-Aug-17
Ramco Inds. 226.00 -2.92 232 225 288 20-Oct-16 134 17-Aug-16
GHCL 226.20 -0.59 228 226 299 20-Oct-16 206 09-Nov-16
Diamond Power 22.55 -3.01 23.70 22.50 63.10 20-Oct-16 19.50 11-Aug-17
DQ Entertain. 13.85 5.32 15 13.30 29.90 20-Oct-16 11 11-Aug-17
Inox Wind 110.45 2.94 111 105 231 20-Oct-16 105 18-Aug-17
D B Corp 372.25 0.09 374 366 448 20-Oct-16 322 09-Nov-16
NRB Indl Bearing 30.50 2.69 30.70 28.10 51 20-Oct-16 27.50 14-Aug-17
Alankit 33.20 -0.45 33.80 33 42.50 20-Oct-16 17.40 24-Mar-17
Gyscoal Alloys 6.70 -0.74 6.85 6.55 15 20-Oct-16 5.35 09-Jun-17
Aro Granite Inds 63.70 -1.32 64 62.20 91.50 19-Oct-16 56.50 02-Jan-17
Fiem Inds. 885.90 0.10 886 878 1,510 19-Oct-16 840 01-Jun-17
Jindal Drilling 162.20 -4.53 167 161 216 19-Oct-16 133 30-May-17
Pion. Embroider. 39.15 -1.63 40.50 38.70 85.70 19-Oct-16 35.10 11-Aug-17
OnMobile Global 57.70 -3.03 58.90 57.50 127 19-Oct-16 52 11-Aug-17
Arman Financial 183.00 -1.13 188 180 297 19-Oct-16 163 16-Nov-16
Elecon Engg.Co 49.10 0.20 49.30 47.70 73.80 19-Oct-16 45 11-Aug-17
ECE Inds. 210.65 -2.02 215 211 375 19-Oct-16 191 07-Aug-17
Genus Paper & Bo 5.40 -1.82 5.60 5.35 7.55 18-Oct-16 3.75 30-Sep-16
BAG Films 4.40 -2.22 4.45 4.25 5.90 18-Oct-16 3.75 21-Nov-16
DIC India 510.05 -1.94 519 509 600 18-Oct-16 434 01-Jun-17
Mukta Arts 86.35 -1.88 87.70 85.60 133 18-Oct-16 62.10 19-Aug-16
MIRC Electronics 14.05 -0.71 14.30 14 19.20 18-Oct-16 10 26-Aug-16
Godfrey Phillips 1,083.10 0.58 1,109 1,045 1,543 18-Oct-16 823 26-Dec-16
Essar Shipping 25.30 -3.98 26.90 25.30 36.70 18-Oct-16 22.90 09-Nov-16
Malu Paper 23.00 -0.65 23.20 22.30 47.20 18-Oct-16 13.20 18-Aug-16
Zandu Realty 1,177.00 -1.92 1,200 1,166 1,600 18-Oct-16 1,037 22-Nov-16
U B Holdings 17.60 -4.86 17.60 17.60 60.50 17-Oct-16 17.60 18-Aug-17
Kotak Gold ETF 262.20 0.63 265 261 309 17-Oct-16 245 15-Dec-16
Neueon Towers 4.35 4.82 4.50 4.10 12.40 17-Oct-16 3.75 11-Aug-17
McDowell Hold. 39.45 -1.62 40.30 39 58.70 17-Oct-16 26.70 23-Aug-16
Mindteck (India) 69.45 1.54 69.80 68 107 17-Oct-16 66 11-Aug-17
Hercules Hoists 132.10 -2.22 135 132 196 17-Oct-16 127 11-Aug-17
Viceroy Hotels 16.80 -1.75 17.10 16.50 28.40 17-Oct-16 15.50 11-Aug-17
Megasoft 13.40 -3.94 13.90 13.30 26 14-Oct-16 13.10 16-Aug-17
Infosys 920.90 -9.79 1,018 884 1,083 14-Oct-16 884 18-Aug-17
J B Chem & Pharm 289.00 -0.21 290 285 404 14-Oct-16 274 22-Aug-16
Alkali Metals 57.20 -3.54 60 55.20 108 14-Oct-16 54.90 12-Sep-16
Celestial Biolab 22.15 -1.77 22.80 22 30.60 13-Oct-16 18 24-Nov-16
Prakash Constro. 3.85 -2.53 3.95 3.75 21.60 13-Oct-16 3.15 11-Aug-17
XL Energy 1.60 0.00 0 0 4.30 13-Oct-16 0 18-Aug-17
PSL 4.00 0.00 4.25 3.85 8.40 13-Oct-16 3.85 18-Aug-17
Balkrishna Paper 79.90 0.76 81.10 78.10 120 13-Oct-16 36.10 17-Aug-16
Asian Paints 1,134.05 -0.08 1,137 1,123 1,227 13-Oct-16 851 22-Dec-16
R*Shares Gold 2,618.55 0.15 2,625 2,611 2,901 10-Oct-16 2,476 10-Jul-17
TV18 Broadcast 36.25 -0.55 36.50 35.90 50 10-Oct-16 33.10 24-May-17
Gitanjali Gems 61.90 -0.80 62.40 60.80 93.60 10-Oct-16 42 17-Aug-16
Simbhaoli Sugar 30.35 -0.82 31 30 43.50 10-Oct-16 25.20 18-Nov-16
Clariant Chemica 584.00 -0.65 590 582 840 10-Oct-16 564 14-Aug-17
8K Miles 491.35 -0.16 495 487 840 10-Oct-16 472 27-Apr-17
Ortin Labs. 16.00 -5.60 16.90 16 26.80 10-Oct-16 14.80 11-Aug-17
Mayur Uniquote 348.45 0.03 362 348 462 10-Oct-16 311 10-Aug-17
STL Global 14.45 2.85 14.50 13.50 19.70 07-Oct-16 7.55 18-Aug-16
Aarti Drugs 515.00 2.02 525 490 686 07-Oct-16 448 24-May-17
United Breweries 799.05 -0.85 803 787 977 07-Oct-16 717 18-Apr-17
Spentex Inds. 4.05 -2.41 4.55 3.85 8.20 07-Oct-16 2.90 30-May-17
HDFC Gold ETF 2,685.00 0.03 2,703 2,685 3,157 07-Oct-16 2,550 22-Dec-16
Aurobindo Pharma 693.50 -1.42 705 688 895 06-Oct-16 503 29-May-17
SMS Pharma. 74.05 -1.46 75.10 73 115 06-Oct-16 65 11-Aug-17
Kesoram Inds. 128.85 -0.35 131 128 201 06-Oct-16 117 27-Dec-16
Ugar Sugar Works 22.65 -1.52 23 22.30 48.90 06-Oct-16 22 15-Dec-16
Cholaman.Inv.&Fn 1,152.20 -0.28 1,167 1,136 1,243 06-Oct-16 804 14-Dec-16
The Hi-Tech Gear 340.00 -0.18 341 336 410 06-Oct-16 263 22-Nov-16
Capri Global 63.90 0.31 64.20 61.10 81.50 06-Oct-16 32.20 22-Aug-16
Orient Cement 152.25 -1.52 155 151 232 06-Oct-16 115 20-Dec-16
Suven Life Scie. 160.25 -2.02 163 160 213 06-Oct-16 149 09-Nov-16
Videocon Inds. 19.60 -1.26 19.80 19.10 115 06-Oct-16 16.60 27-Jun-17
Venus Remedies 92.70 -2.01 94.20 92.10 143 05-Oct-16 80.10 22-Nov-16
Ravikumar Distll 8.55 -1.72 8.80 8.55 15.90 05-Oct-16 7.25 11-Aug-17
Burnpur Cement 7.75 -0.64 7.90 7.70 17.60 05-Oct-16 7.50 11-Aug-17
Bal Pharma 94.00 -1.78 97 92.90 123 05-Oct-16 82.10 17-Aug-16
G M Breweries 405.70 -2.83 417 404 682 05-Oct-16 395 11-Aug-17
SRF 1,490.25 -0.03 1,521 1,468 1,970 05-Oct-16 1,351 18-Nov-16
Metalyst Forg. 30.50 -4.54 32.50 29.70 82.40 05-Oct-16 28 11-Aug-17
Bharat Financial 839.35 -0.99 848 829 930 05-Oct-16 465 27-Dec-16
Alembic Pharma 521.20 1.10 525 511 699 05-Oct-16 498 28-Jun-17
Persistent Sys 619.85 0.49 625 610 707 05-Oct-16 559 11-Apr-17
Castrol India 385.40 0.63 386 381 495 05-Oct-16 353 27-Dec-16
MT Educare 61.50 0.00 62 60 151 04-Oct-16 52.50 11-Aug-17
Marksans Pharma 38.10 -2.68 39 37.90 58.30 04-Oct-16 35.90 11-Aug-17
HPL Electric 139.05 2.13 141 135 198 04-Oct-16 74 23-Nov-16
CRISIL 1,827.00 0.21 1,844 1,811 2,500 04-Oct-16 1,785 11-Aug-17
Ajanta Pharma 1,208.90 -0.54 1,225 1,197 2,125 04-Oct-16 1,151 09-Aug-17
Ujjivan Fin.Ser. 316.75 -1.39 320 314 485 04-Oct-16 285 26-Dec-16
Take Solutions 137.50 -0.90 141 137 182 04-Oct-16 118 26-May-17
GTL 15.50 -2.21 15.80 15.40 24.60 04-Oct-16 11 29-Aug-16
Zee Entertainmen 512.00 -2.80 525 508 590 03-Oct-16 428 23-Dec-16
Multi Comm. Exc. 1,033.05 -3.12 1,044 1,023 1,420 03-Oct-16 925 12-Sep-16
ICICI Pru.Gold 258.15 -0.81 261 258 310 30-Sep-16 220 28-Jul-17
Tilaknagar Inds. 11.70 0.00 11.80 11.50 19 29-Sep-16 10.20 30-May-17
Alphageo (India) 791.85 -2.42 806 785 1,147 29-Sep-16 732 17-Aug-16
IOL Chemicals 62.35 0.00 62.80 61.40 157 29-Sep-16 47.20 21-Jun-17
Globus Spirits 67.85 -2.23 68.80 67 116 29-Sep-16 62.10 29-May-17
IDFC Bank 55.70 -1.24 56.50 55.40 83.40 29-Sep-16 52.20 17-Aug-16
Country Condo 3.40 -1.45 3.40 3.20 5.85 29-Sep-16 2.65 29-Jun-17
Alchemist 14.00 -1.75 14.50 14 31.50 29-Sep-16 13 11-Aug-17
Orchid Pharma 24.85 -1.00 25.10 24.70 45.90 28-Sep-16 23.10 11-Aug-17
MRO-TEK Realty 52.40 -4.73 52.40 52.40 88.40 28-Sep-16 40.20 22-Nov-16
Empee Distill. 40.00 1.01 40.50 38.90 74 28-Sep-16 38.50 16-Aug-17
Ruby Mills 312.25 -1.73 319 308 518 28-Sep-16 285 22-Nov-16
Som Distilleries 139.85 -0.75 141 139 211 27-Sep-16 110 22-Nov-16
EMCO 18.75 -0.53 19.20 18.60 37.40 27-Sep-16 18.10 11-Aug-17
Amtek Auto 26.00 -3.17 26.80 25.70 50.40 27-Sep-16 21.20 20-Jun-17
BPL 60.35 -2.90 62 60 100 27-Sep-16 36.80 22-Aug-16
TGB Banquets 52.05 -0.10 52.90 51.20 121 27-Sep-16 47.40 11-Aug-17
Vipul Ltd 82.05 -1.62 84 81.10 101 27-Sep-16 53.60 29-Dec-16
Adlabs Entert. 56.30 -2.43 57.60 55.90 117 26-Sep-16 55.70 10-Aug-17
Ortel Commu. 29.90 4.91 29.90 29.90 170 26-Sep-16 26 17-Aug-17
Jocil 167.90 -1.35 171 167 248 26-Sep-16 153 22-Nov-16
Goenka Diamond 0.30 20.00 0.30 0.25 1 26-Sep-16 0.25 17-Aug-17
JMT Auto 4.80 -4.00 5.10 4.70 30.90 23-Sep-16 4 11-Aug-17
L&T Technology 743.00 1.34 745 727 931 23-Sep-16 712 30-Jun-17
Equitas Holdings 157.40 -1.93 160 156 190 23-Sep-16 138 09-Nov-16
Morepen Labs. 16.00 -1.23 16.10 15.80 28 23-Sep-16 14.70 11-Aug-17
Sharon Bio-Med. 5.85 0.86 6 5.75 14.40 23-Sep-16 4.95 06-Jul-17
Nitco 64.00 1.27 64.70 61 90.20 22-Sep-16 42 21-Nov-16
Bharati Defence 9.00 -2.17 9.20 8.65 30 22-Sep-16 7.25 11-Aug-17
KSK Energy Ven. 7.45 0.68 7.85 7.20 30.90 22-Sep-16 6.45 11-Aug-17
IDBI Gold ETF 2,750.00 1.78 2,750 2,681 3,000 22-Sep-16 2,512 22-Dec-16
Parag Milk Foods 235.05 -0.34 237 232 355 21-Sep-16 202 16-Feb-17
WABCO India 5,490.00 -1.23 5,600 5,458 6,525 21-Sep-16 4,780 28-Dec-16
Dharani Sugars 24.50 -1.61 24.90 24.30 51 21-Sep-16 22.60 11-Aug-17
DE Nora India 263.05 -2.30 275 261 370 21-Sep-16 202 22-Nov-16
NIIT 90.45 -2.11 92.40 89.40 108 20-Sep-16 69.10 09-Nov-16
Noida Tollbridg. 8.35 -1.18 8.60 8.30 24.30 19-Sep-16 8.30 17-Aug-17
Texmo Pipes 20.35 -2.63 20.70 20.20 32.90 19-Sep-16 17.80 14-Mar-17
Zen Technologies 51.00 -2.67 52.20 50.50 91.40 16-Sep-16 47.10 11-Aug-17
Automotive Axles 758.45 0.27 775 750 805 16-Sep-16 551 09-Nov-16
Patel Engg. 71.75 -2.58 73 71.30 121 16-Sep-16 43.30 17-Aug-16
Lyka Labs 53.60 -2.90 55.90 53.20 77 16-Sep-16 40 28-Jun-17
JSW Energy 64.05 -0.31 64.80 63.50 83.50 16-Sep-16 53.10 09-Nov-16
Wockhardt 552.20 -2.58 566 547 959 16-Sep-16 538 11-Aug-17
Pfizer 1,787.45 -0.10 1,798 1,780 2,050 16-Sep-16 1,642 30-May-17
Punj Lloyd 19.50 -2.26 19.80 19.30 28.30 15-Sep-16 17 09-Nov-16
SAB Events 46.15 -0.75 50.70 44.70 101 15-Sep-16 38 02-Jun-17
Rane Engine Val. 601.00 -1.01 610 598 809 15-Sep-16 480 18-Aug-16
Mangalam Timber 28.40 -2.07 29 28.10 39.40 14-Sep-16 25.40 22-Nov-16
Kanani Inds. 11.70 -1.68 12.10 11.40 31.90 14-Sep-16 10.20 18-Jul-17
R Systems Intl. 38.00 -1.68 39.50 37.50 69.70 14-Sep-16 35 11-Aug-17
SE Investments 178.00 -4.48 185 172 307 14-Sep-16 140 11-Aug-17
India Motor Part 806.40 1.74 807 795 890 14-Sep-16 700 24-Nov-16
Lambodhara Text. 59.10 -4.21 61 59.10 113 14-Sep-16 55.30 11-Aug-17
Berger Paints 238.10 -1.65