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
Aditya Bir. Nuv. 1,811.90 3.99 1,819 1,740 1,819 27-Jun-17 1,040 27-Jun-16
Sanginita Chemi. 41.95 1.33 42 40 42 27-Jun-17 22 28-Mar-17
Himadri Specialt 73.85 2.86 74.50 72.10 74.50 27-Jun-17 28.60 27-Jun-16
Vimta Labs 140.95 3.37 148 139 148 27-Jun-17 68.70 27-Jun-16
MEP Infrast. 104.40 4.77 111 103 111 27-Jun-17 33.30 09-Nov-16
Control Print 337.45 -0.30 355 334 355 27-Jun-17 226 01-Dec-16
Phoenix Mills 455.50 1.11 474 444 474 27-Jun-17 283 15-Nov-16
Grasim Inds 1,216.70 3.85 1,222 1,171 1,222 27-Jun-17 782 21-Nov-16
SEAMEC Ltd 146.70 6.23 152 137 152 27-Jun-17 76.40 29-Sep-16
JP Associates 21.00 12.00 22.50 19.80 22.50 27-Jun-17 6.70 25-Nov-16
Magnum Ventures 12.30 4.68 12.30 12.30 12.30 27-Jun-17 2.50 02-Sep-16
SPML Infra 126.05 -0.32 135 125 135 27-Jun-17 48.50 22-Nov-16
Tokyo Plast Intl 147.20 7.09 159 146 159 27-Jun-17 56.30 09-Nov-16
UTI Nifty ETF 972.25 -1.31 1,100 972 1,100 27-Jun-17 756 25-Apr-17
Cox & Kings 286.10 -0.66 301 278 301 27-Jun-17 158 22-Nov-16
Euro India Fresh 104.65 0.63 105 103 105 27-Jun-17 82.40 31-Mar-17
M B Agro Prod. 61.50 -6.75 66.50 61.50 66.50 27-Jun-17 26 12-Sep-16
Elgi Equipment 237.70 0.91 245 234 245 27-Jun-17 158 04-Aug-16
Genesys Intl. 198.95 7.25 209 186 209 27-Jun-17 54.30 04-Aug-16
Graphite India 155.60 1.73 163 151 163 27-Jun-17 70 09-Nov-16
GLOBE TEX.(I) 51.00 1.69 51 48.20 52 23-Jun-17 43.70 23-Jun-17
Ganesha Ecosphe. 354.85 -2.27 369 350 370 23-Jun-17 155 22-Jul-16
Eveready Inds. 339.90 -3.05 352 335 357 23-Jun-17 200 27-Dec-16
UTI Sensex ETF 317.65 -1.66 319 318 326 23-Jun-17 217 08-Dec-16
Kotak Mah. Bank 974.75 -1.06 993 966 1,005 23-Jun-17 693 04-Jan-17
Apcotex Industri 401.80 -2.79 419 392 443 23-Jun-17 284 26-Dec-16
Balkrishna Inds 1,643.80 -3.14 1,715 1,624 1,732 23-Jun-17 652 28-Jun-16
Suprajit Engg. 324.00 -2.32 335 320 338 23-Jun-17 175 09-Nov-16
Supreme Inds. 1,197.50 -2.41 1,230 1,195 1,250 23-Jun-17 731 09-Nov-16
Pidilite Inds. 806.80 -2.83 836 796 839 23-Jun-17 568 26-Dec-16
KIOCL 94.65 -4.97 104 94.70 109 23-Jun-17 10.50 29-Nov-16
Rajesh Exports 692.45 0.23 696 685 712 23-Jun-17 422 15-Jul-16
Polaris Consulta 240.60 -1.51 249 237 262 23-Jun-17 141 26-Dec-16
Simplex Projects 50.70 -4.97 54.90 50.70 57.30 23-Jun-17 20.50 29-Sep-16
Colgate-Palm. 1,093.80 -1.57 1,113 1,087 1,124 23-Jun-17 861 30-Jan-17
Krebs Biochem 110.00 -2.65 110 108 120 23-Jun-17 73.50 22-Mar-17
Maheshwari Logi. 175.75 -4.97 176 176 204 23-Jun-17 70.30 15-Feb-17
Almondz Global 18.05 -10.20 21.20 17.50 22.90 23-Jun-17 9.75 16-Aug-16
Adit.Birla Money 66.00 1.38 67.40 64.40 70.10 23-Jun-17 22.20 16-Sep-16
Goa Carbon 231.45 -6.20 249 228 269 22-Jun-17 86.10 16-Aug-16
Prakash Inds. 96.15 0.94 99.50 93.30 102 22-Jun-17 34.50 27-Jun-16
S P Apparels 454.90 -1.14 463 449 484 22-Jun-17 265 09-Nov-16
Andhra Sugars 328.20 -4.20 349 326 349 22-Jun-17 195 09-Nov-16
Shivam Autotech 64.55 -3.51 67 63.80 72.70 22-Jun-17 36.30 21-Nov-16
Shankara Build. 818.20 0.21 833 811 870 22-Jun-17 555 05-Apr-17
Dewan Hsg. Fin. 426.50 -3.02 441 423 469 22-Jun-17 193 27-Jun-16
Interglobe Aviat 1,218.25 -1.89 1,245 1,209 1,267 22-Jun-17 790 11-Aug-16
Kotak Nifty ETF 957.15 -0.53 967 955 974 22-Jun-17 801 26-Dec-16
Cords Cable 107.00 -1.74 111 105 118 22-Jun-17 46 27-Jun-16
Jindal Worldwide 589.25 -2.63 612 575 666 22-Jun-17 138 17-Aug-16
Mahindra Holiday 580.35 -2.31 592 578 629 22-Jun-17 360 09-Nov-16
IFB Inds. 716.25 -2.29 738 713 757 22-Jun-17 325 29-Jun-16
Talwal.Better 288.00 -1.86 293 285 320 22-Jun-17 210 27-Jun-16
Visaka Inds. 504.15 -1.22 518 491 570 22-Jun-17 143 27-Jun-16
Plastiblends (I) 586.50 -1.21 605 576 632 22-Jun-17 400 12-Sep-16
VST Till. Tract. 2,165.00 -4.17 2,289 2,158 2,400 22-Jun-17 1,669 15-Nov-16
HDFC Bank 1,667.65 -0.66 1,695 1,656 1,716 22-Jun-17 1,150 28-Jun-16
HEG 323.50 2.70 346 312 348 22-Jun-17 144 21-Nov-16
L G Balakrishnan 751.85 -2.46 778 743 815 22-Jun-17 450 28-Jun-16
L & T Infotech 784.00 -2.83 807 781 842 22-Jun-17 598 22-Nov-16
ICICI Pru Life 440.00 0.01 447 437 450 22-Jun-17 271 09-Nov-16
JBF Inds. 286.50 -5.26 305 285 326 22-Jun-17 185 09-Nov-16
C C C L 5.40 -4.42 5.90 5.40 6.50 22-Jun-17 2.35 27-Jun-16
Nath Bio-Genes 321.85 -2.98 335 315 354 22-Jun-17 90.30 27-Jun-16
Bharat Bijlee 1,385.10 -1.74 1,449 1,375 1,500 22-Jun-17 716 17-Aug-16
Lak. Vilas Bank 201.45 0.52 204 196 205 22-Jun-17 90 27-Jun-16
Kirloskar Oil 403.00 -0.81 414 394 420 22-Jun-17 254 12-Jul-16
Kokuyo Camlin 102.60 -3.21 107 101 112 22-Jun-17 69.60 27-Jun-16
Phoenix Lamps 226.45 -1.50 233 222 239 22-Jun-17 129 27-Jun-16
NBCC 202.15 -3.23 210 202 214 22-Jun-17 123 27-Jun-16
Netwrk.18 Media 50.15 -1.18 51.70 49.50 55.30 22-Jun-17 27.50 31-Mar-17
B.L.Kashyap 35.95 0.14 38.30 35.60 40.90 22-Jun-17 15.60 27-Jun-16
Veto Switchgears 181.50 -3.38 192 180 196 22-Jun-17 112 08-Sep-16
Thomas Cook (I) 224.30 -2.69 233 219 240 22-Jun-17 178 27-Dec-16
Kotak Bank ETF 236.20 -0.98 239 234 243 22-Jun-17 176 27-Jun-16
L&T Fin.Holdings 136.55 -2.74 141 135 150 22-Jun-17 72.40 27-Jun-16
Indiabulls Vent. 175.00 -5.28 188 173 199 22-Jun-17 18.50 27-Dec-16
GRUH Finance 426.90 -2.10 438 422 460 22-Jun-17 268 27-Jun-16
NHPC Ltd 32.05 -1.23 32.90 31.90 34.50 22-Jun-17 23.90 04-Aug-16
R*Shares Bank 2,346.00 -1.46 2,392 2,330 2,424 22-Jun-17 1,760 27-Jun-16
BEML Ltd 1,483.90 -3.75 1,549 1,470 1,570 22-Jun-17 771 23-Nov-16
California Soft. 7.65 -4.38 7.65 7.65 8.40 22-Jun-17 5.10 07-Dec-16
Can Fin Homes 3,066.25 -3.65 3,177 3,045 3,330 22-Jun-17 1,146 27-Jun-16
Sundram Fasten. 420.65 -4.78 443 415 469 22-Jun-17 168 27-Jun-16
Ent.Network 887.70 -4.03 927 883 984 22-Jun-17 677 25-Nov-16
Gabriel India 149.90 -2.19 155 149 165 22-Jun-17 89.10 27-Jun-16
GMR Infra. 19.25 -9.84 22 18.30 22.10 22-Jun-17 10.20 09-Nov-16
Prec. Wires (I) 146.70 -2.62 152 145 159 22-Jun-17 89 27-Jun-16
R Shares LTG ETF 17.32 -0.17 17.30 17.30 17.40 22-Jun-17 15.60 14-Jul-16
Godrej Inds. 619.30 -1.31 633 609 656 21-Jun-17 364 24-Nov-16
Global Vectra 149.50 -4.72 158 146 180 21-Jun-17 62.20 24-Aug-16
Avenue Super. 804.60 0.37 807 795 839 21-Jun-17 558 21-Mar-17
Surya Roshni 286.40 0.17 292 283 307 21-Jun-17 158 27-Jun-16
Va Tech Wabag 690.90 -1.60 709 681 750 21-Jun-17 450 09-Nov-16
PG Electro. 247.35 -1.20 255 244 275 21-Jun-17 123 22-Nov-16
Grindwell Norton 387.05 -3.56 405 386 420 21-Jun-17 288 09-Nov-16
Indbull.RealEst. 206.15 0.83 210 201 218 21-Jun-17 57 22-Nov-16
Jindal Saw 82.30 0.24 83.50 81 92.20 21-Jun-17 44.80 02-Sep-16
Kamdhenu 115.50 -0.73 118 114 123 21-Jun-17 50.50 27-Jun-16
Bhansali Engg. 51.35 -3.30 53.90 50.90 58.50 21-Jun-17 18.80 29-Sep-16
SREI Infra. Fin. 113.80 -2.23 120 111 123 21-Jun-17 62.10 27-Jun-16
Ginni Filaments 54.25 -5.57 58.70 54 64.80 21-Jun-17 18.60 21-Nov-16
JHS Sven.Lab. 70.90 1.07 73.50 67.30 77 21-Jun-17 28.50 27-Jun-16
NELCO 92.95 -4.42 99.80 91.20 110 21-Jun-17 68 22-Nov-16
Anandam Rubber 33.50 0.00 0 0 33.50 21-Jun-17 0 27-Jun-17
Munjal Auto Inds 128.35 0.39 132 127 140 21-Jun-17 76.30 27-Jun-16
Godrej Consumer 968.75 1.25 972 957 983 21-Jun-17 636 15-Nov-16
Hind. Unilever 1,092.10 -0.53 1,115 1,087 1,129 21-Jun-17 782 23-Dec-16
Sasken Technol. 417.60 -1.91 434 410 467 21-Jun-17 313 27-Jun-16
Emk.Global Fin. 152.00 -2.22 156 148 172 20-Jun-17 49.80 16-Nov-16
Adani Ports 367.70 0.62 373 365 378 20-Jun-17 202 27-Jun-16
LIC Housing Fin. 748.80 -0.64 759 740 794 20-Jun-17 468 09-Nov-16
Tata Inv.Corpn. 715.25 -1.22 727 706 789 20-Jun-17 491 03-Aug-16
Tata Steel 510.90 0.72 514 504 526 20-Jun-17 307 28-Jun-16
Vinati Organics 915.30 -3.46 958 910 1,007 20-Jun-17 500 09-Nov-16
Power Grid Corpn 205.75 -0.12 207 202 215 20-Jun-17 153 27-Jun-16
Ratnamani Metals 824.80 -2.41 855 810 873 20-Jun-17 485 27-Jun-16
Deepak Nitrite 156.45 -3.93 164 155 185 20-Jun-17 75.80 26-Dec-16
Mah. Seamless 385.50 -1.05 394 385 412 20-Jun-17 195 16-Aug-16
Punjab Chemicals 318.20 -0.53 328 314 359 20-Jun-17 157 09-Nov-16
GIC Housing Fin 552.65 -2.65 570 541 623 20-Jun-17 251 22-Dec-16
TIL 377.15 -3.49 398 375 420 20-Jun-17 215 30-Sep-16
Swelect Energy 489.20 -2.63 516 482 551 20-Jun-17 276 09-Nov-16
Karur Vysya Bank 139.45 -1.62 144 137 153 20-Jun-17 80 27-Dec-16
Phillips Carbon 572.70 -3.08 595 567 663 20-Jun-17 150 27-Jun-16
Shakti Pumps 418.85 -4.42 444 416 473 20-Jun-17 104 09-Nov-16
Everest Inds. 351.65 -3.17 369 344 421 20-Jun-17 180 26-Dec-16
INEOS Styrolut. 815.10 -1.79 835 812 885 20-Jun-17 537 12-Aug-16
Sakuma Exports 74.00 -4.64 79.80 73.10 91.10 20-Jun-17 48.70 16-Aug-16
BF Investment 180.80 1.69 186 179 205 20-Jun-17 109 27-Jun-16
HSIL 357.30 -4.67 377 355 405 20-Jun-17 270 28-Jun-16
Indian Hume Pipe 486.70 -2.78 510 481 547 20-Jun-17 168 27-Jun-16
Keynote Corp. 74.05 -4.94 74.10 74.10 97.80 20-Jun-17 30.50 12-Dec-16
UPL 835.10 0.13 845 825 892 20-Jun-17 538 27-Jun-16
V2 Retail 248.90 -0.84 256 246 265 20-Jun-17 52.90 27-Jun-16
Bajaj Fin. 1,349.95 -3.63 1,400 1,337 1,433 20-Jun-17 753 27-Jun-16
VST Inds. 3,360.00 1.53 3,383 3,211 3,490 20-Jun-17 1,661 27-Jun-16
Motherson Sumi 470.05 1.69 471 457 493 20-Jun-17 271 27-Jun-16
Kalyani Steels 421.60 -1.56 433 419 469 20-Jun-17 179 27-Jun-16
J & K Bank 90.00 -0.61 92.20 88.90 95.80 20-Jun-17 57.20 16-Dec-16
Hil Ltd 935.10 -2.70 970 926 970 20-Jun-17 554 27-Jun-16
Hilton Met.Forg. 30.70 -2.54 33.40 30.20 35.90 20-Jun-17 14.40 30-Sep-16
APL Apollo 1,520.15 -4.57 1,606 1,520 1,742 20-Jun-17 811 29-Sep-16
Astral Poly 680.20 -1.18 706 676 729 20-Jun-17 367 23-Dec-16
NIIT Tech. 558.55 -0.90 568 552 595 20-Jun-17 367 09-Nov-16
Magma Fincorp 149.30 -1.22 151 144 174 20-Jun-17 85.50 09-Nov-16
Uniphos Enter. 80.90 -1.52 88 80 96.30 20-Jun-17 49.20 15-Nov-16
Gayatri Projects 158.45 -1.95 163 156 177 19-Jun-17 112 09-Nov-16
Rane Holdings 1,747.00 3.02 1,845 1,635 1,950 19-Jun-17 576 27-Jun-16
South Ind.Bank 27.55 -1.78 28.30 27.10 29.90 19-Jun-17 16.80 26-Dec-16
Man Inds. 71.85 -1.03 73.70 70.80 82.20 19-Jun-17 42.80 16-Nov-16
BASF India 1,562.10 -2.95 1,618 1,554 1,730 19-Jun-17 990 21-Nov-16
Action Const.Eq. 67.45 -4.33 71 67.10 77.40 19-Jun-17 39.20 27-Jun-16
Jayant Agro Org. 956.75 -3.60 995 950 1,053 19-Jun-17 230 27-Jun-16
Cubex Tubings 16.80 -4.82 16.80 16.80 23.80 19-Jun-17 10.10 23-Sep-16
C & C Constrn. 68.30 -3.12 71 67.20 83.50 19-Jun-17 13 18-Aug-16
Centum Electron 692.70 2.13 698 662 760 19-Jun-17 412 09-Nov-16
Cerebra Integr. 50.65 -1.36 52.40 49 55.50 19-Jun-17 11.50 03-Aug-16
Naga Dhunseri 656.40 -4.69 714 655 883 19-Jun-17 270 17-Oct-16
Sutlej Textiles 902.15 -1.30 945 895 965 19-Jun-17 600 29-Sep-16
PSP Projects 260.50 -2.56 268 258 318 19-Jun-17 190 29-May-17
Vadivarhe Speci. 103.00 -2.97 106 101 133 19-Jun-17 50.40 02-Jun-17
ICICI Pr.Nif.100 102.00 -1.26 104 102 123 19-Jun-17 77 01-Mar-17
Lux Industries 1,029.85 1.50 1,060 1,011 1,118 19-Jun-17 576 20-Sep-16
Brigade Enterpr. 267.40 -0.98 274 263 304 19-Jun-17 140 09-Nov-16
Orient Press 82.15 0.67 82.20 77.70 88.50 19-Jun-17 52.80 27-Jun-16
Swaraj Engines 2,310.00 -1.58 2,350 2,274 2,424 19-Jun-17 1,102 19-Jul-16
Monsanto India 2,670.00 -0.39 2,716 2,651 2,980 19-Jun-17 2,221 05-Aug-16
Dredging Corpn. 609.05 -5.49 652 604 755 19-Jun-17 352 09-Nov-16
T T 91.80 -4.97 91.80 91.80 113 19-Jun-17 39.10 22-Nov-16
Asian Granito 418.45 1.66 420 405 424 19-Jun-17 176 23-Nov-16
Indowind Energy 5.70 4.59 5.70 5.45 6.60 19-Jun-17 3.80 22-Nov-16
G M D C 137.40 -4.55 145 136 160 19-Jun-17 69.50 27-Jun-16
Eon Elect. 76.95 -3.02 79.50 75.40 95.30 19-Jun-17 47.30 22-Nov-16
Endurance Tech. 889.85 1.36 906 882 951 16-Jun-17 519 21-Nov-16
R*Shares Liquid 1,000.00 0.00 1,000 999 1,019 16-Jun-17 952 02-Aug-16
Sanghi Inds. 82.50 0.67 83.50 80.10 93.90 16-Jun-17 47.10 27-Dec-16
Vesuvius India 1,200.00 -1.23 1,230 1,200 1,340 16-Jun-17 825 27-Jun-16
Carborundum Uni. 325.30 -1.84 336 324 340 16-Jun-17 217 27-Jun-16
Antarctica 1.55 -3.13 1.55 1.55 1.95 16-Jun-17 0.55 05-Jul-16
Apollo Sindoori 775.00 -1.90 790 711 938 16-Jun-17 236 27-Jun-16
DCB Bank 193.85 -3.00 200 191 213 16-Jun-17 92.70 27-Jun-16
Rushil Decor 766.45 0.12 777 747 829 16-Jun-17 382 16-Aug-16
Igarashi Motors 980.00 -2.14 1,001 975 1,125 16-Jun-17 641 28-Jun-16
Jay Bharat Mar. 613.75 -0.82 625 590 670 16-Jun-17 138 19-Jul-16
Archidply Inds. 87.50 -0.62 91 85.60 99.70 16-Jun-17 43.10 22-Nov-16
Ansal Properties 28.60 3.62 29 26.30 33.70 16-Jun-17 13.60 21-Nov-16
Rane Brake Lin. 1,302.35 -0.77 1,334 1,292 1,450 16-Jun-17 367 27-Jun-16
Muthoot Finance 436.05 -2.48 447 435 482 16-Jun-17 262 20-Dec-16
Motil.Oswal.Fin. 1,109.50 -5.61 1,189 1,095 1,329 16-Jun-17 311 27-Jun-16
Federal Bank 112.60 -2.13 115 111 122 16-Jun-17 54.50 27-Jun-16
Century Ply. 289.50 -3.84 304 285 314 16-Jun-17 154 22-Dec-16
Ramsarup Inds. 2.15 0.00 2.25 2.15 2.60 16-Jun-17 1.35 16-Sep-16
Prem. Explosives 489.95 -3.87 510 485 539 16-Jun-17 305 21-Nov-16
Coromandel Inter 415.55 -2.24 429 412 445 16-Jun-17 215 05-Jul-16
Star Cement 111.95 -4.68 121 112 130 16-Jun-17 112 27-Jun-17
Vakrangee 409.70 -3.43 431 405 456 16-Jun-17 163 16-Aug-16
Varun Beverages 507.00 -1.43 516 496 561 16-Jun-17 340 14-Mar-17
Venkys (India) 1,420.65 -3.15 1,477 1,413 1,503 15-Jun-17 397 22-Nov-16
S C I 78.00 -2.92 80.70 77.60 91.80 15-Jun-17 55.50 22-Nov-16
LIC ETF NIFTY100 95.00 -1.55 96.10 94 120 15-Jun-17 70.10 18-Jan-17
R*SharesHangsang 2,399.96 1.05 2,418 2,380 3,020 15-Jun-17 1,932 12-Sep-16
Sh.Pushkar Chem. 221.95 -2.33 230 221 245 15-Jun-17 105 03-Aug-16
Aarti Inds. 890.00 -3.62 937 881 1,040 15-Jun-17 497 28-Jun-16
Vaibhav Global 516.55 0.88 529 509 580 15-Jun-17 254 20-Dec-16
Edelweiss.Fin. 185.95 -2.52 191 185 215 15-Jun-17 72.70 27-Jun-16
Eimco Elecon(I) 599.70 -1.33 620 595 700 15-Jun-17 329 21-Nov-16
Jamna Auto Inds. 239.50 -6.68 262 238 281 15-Jun-17 151 22-Dec-16
Rupa & Co 477.85 -6.71 528 474 590 15-Jun-17 231 09-Nov-16
Euro Multivision 3.30 4.76 3.30 3.05 4.05 15-Jun-17 1.35 02-Nov-16
Talbros Auto. 193.20 -3.66 203 192 220 15-Jun-17 107 27-Jun-16
Geojit Fin. Ser. 98.45 -1.10 100 97.20 109 15-Jun-17 31.90 09-Nov-16
Birla Corpn. 876.90 -1.16 885 846 930 15-Jun-17 491 27-Jun-16
Tata Global 147.35 -2.51 152 146 163 15-Jun-17 114 15-Nov-16
Weizmann For. 609.90 -5.87 659 605 730 15-Jun-17 151 25-Nov-16
Shirpur Gold 132.35 -7.48 144 131 182 14-Jun-17 71.80 21-Nov-16
HB Stockholdings 27.00 -2.17 28 26.30 31.50 14-Jun-17 8.45 27-Jun-16
Dhunseri Invest. 334.75 -5.13 365 330 422 14-Jun-17 125 29-Sep-16
Sambhaav Media 8.80 0.00 8.80 8.20 10 14-Jun-17 3.85 28-Jun-16
Emami Infra. 132.15 -4.10 138 132 151 14-Jun-17 47.70 23-Nov-16
Monte Carlo Fas. 539.60 -3.05 562 539 596 14-Jun-17 362 09-Feb-17
Mirza Internatio 144.05 -3.42 152 143 168 14-Jun-17 68.10 22-Nov-16
City Union Bank 178.85 -0.28 182 178 205 14-Jun-17 107 27-Jun-16
Bombay Burmah 880.85 0.01 894 880 966 14-Jun-17 384 27-Jun-16
Lak. Mach. Works 4,880.00 -1.23 5,040 4,836 5,378 14-Jun-17 3,610 21-Nov-16
Paramount Comm. 5.00 -4.76 5.20 5 6.65 14-Jun-17 2.60 27-Jun-16
Balaji Telefilms 132.80 -2.78 140 132 159 14-Jun-17 73.60 22-Nov-16
PNB Housing 1,493.30 -2.53 1,535 1,483 1,697 14-Jun-17 792 16-Nov-16
Agri-Tech India 59.40 -3.65 64.50 58.60 69.20 14-Jun-17 8.40 27-Jun-16
NOCIL 113.10 1.21 118 112 123 14-Jun-17 48.70 27-Jun-16
Shanthi Gears 137.00 -2.42 142 136 148 14-Jun-17 98.50 17-Feb-17
Zee Media 38.05 -1.93 39.30 37.90 42.40 14-Jun-17 22.70 16-Aug-16
Welspun Corp 100.90 0.30 103 97.90 103 13-Jun-17 55.10 09-Nov-16
Sharda Motor 2,577.80 -6.31 2,795 2,560 3,008 13-Jun-17 812 30-Jun-16
Simplex Infra 478.30 -5.52 522 471 590 13-Jun-17 260 29-Jun-16
Repco Home Fin 827.85 -1.79 852 823 924 13-Jun-17 487 15-Nov-16
Piramal Enterp. 2,805.25 -0.54 2,840 2,758 3,089 13-Jun-17 1,366 15-Nov-16
Kabra Extrusion 145.95 -3.02 153 146 169 13-Jun-17 96.20 21-Nov-16
CEAT 1,781.65 -1.35 1,816 1,765 1,948 13-Jun-17 770 27-Jun-16
Apollo Tyres 243.25 -1.54 245 239 267 13-Jun-17 145 27-Jun-16
KNR Construct. 207.00 -1.05 213 204 217 13-Jun-17 104 28-Jun-16
H D F C 1,651.05 -0.02 1,667 1,640 1,682 13-Jun-17 1,183 05-Dec-16
Kaveri Seed Co. 647.70 2.03 663 637 682 13-Jun-17 325 02-Sep-16
Lumax Inds. 1,405.65 -1.71 1,464 1,395 1,609 13-Jun-17 651 11-Aug-16
Navin Fluo.Intl. 3,038.90 2.08 3,100 2,887 3,263 13-Jun-17 1,968 29-Jun-16
Samtel Color 0.60 0.00 0.60 0.60 0.70 13-Jun-17 0.45 19-Jun-17
Aditya Bir. Fas. 169.95 -2.22 175 168 188 13-Jun-17 127 21-Nov-16
MRF 68,585.55 -1.93 70,400 68,270 74,148 13-Jun-17 31,144 27-Jun-16
Sona Koyo Steer. 86.20 -1.03 88.70 83.60 96.80 13-Jun-17 46.10 27-Jun-16
Welspun Enterp 106.80 5.22 113 100 114 13-Jun-17 53.20 09-Nov-16
PDS Multi. 243.00 1.10 243 241 252 12-Jun-17 135 15-Nov-16
Dollar Indus. 2,034.80 -2.41 2,090 2,016 2,470 12-Jun-17 1,314 21-Apr-17
Kalyani Invest. 1,834.00 0.20 1,880 1,825 2,090 12-Jun-17 1,015 05-Aug-16
DCM Shriram 342.65 -4.11 356 341 413 12-Jun-17 193 27-Jun-16
Star Paper Mills 198.45 -2.36 208 197 227 12-Jun-17 43.40 27-Jun-16
Steel Str. Wheel 869.15 -2.16 888 858 958 12-Jun-17 435 27-Jun-16
Laurus Labs 612.95 0.76 615 605 635 12-Jun-17 452 26-Dec-16
Kaya Ltd 956.00 -2.35 981 951 1,205 12-Jun-17 650 27-Dec-16
NRB Bearings 126.55 -3.43 130 125 143 12-Jun-17 100 09-Nov-16
Airan 150.50 -4.11 157 151 165 12-Jun-17 51.40 24-Mar-17
Ador Welding 373.90 -0.27 377 368 401 12-Jun-17 251 05-Aug-16
Tube Investments 665.60 0.40 676 647 735 12-Jun-17 449 27-Jun-16
Pioneer Distil. 205.60 4.98 206 197 254 12-Jun-17 102 12-Aug-16
Muthoot Cap.Serv 490.90 -2.19 502 474 577 12-Jun-17 153 28-Sep-16
R*Shares Shariah 213.04 -4.01 246 211 266 12-Jun-17 178 01-Sep-16
Navneet Educat. 169.90 -4.23 176 170 194 12-Jun-17 90.50 27-Jun-16
Cadila Health. 526.60 0.19 535 522 559 12-Jun-17 312 27-Jun-16
PPAP Automotive 349.95 -4.88 367 343 402 12-Jun-17 137 28-Jun-16
Uniply Inds. 302.80 -5.54 329 300 390 12-Jun-17 149 01-Jul-16
Sanwaria Agro 15.30 -2.86 16.30 15.30 16.50 09-Jun-17 4.50 23-Dec-16
Future Ent. DVR 28.05 -3.44 29.80 28 34.40 09-Jun-17 14.50 26-Oct-16
Maruti Suzuki 7,183.35 -0.50 7,267 7,155 7,481 09-Jun-17 4,004 27-Jun-16
Future Enterp. 31.40 -3.38 32.90 31.20 37.70 09-Jun-17 14 09-Nov-16
JK Tyre & Indust 158.90 -4.71 168 157 186 09-Jun-17 84.20 27-Jun-16
Orbit Exports 158.00 -1.03 164 156 184 09-Jun-17 103 04-Aug-16
Asahi India Glas 243.50 -4.36 259 241 280 09-Jun-17 146 27-Jun-16
IndusInd Bank 1,490.15 -0.08 1,502 1,485 1,538 09-Jun-17 1,037 24-Nov-16
Shri Ram Switch. 20.95 -6.47 21.80 21 32.50 09-Jun-17 21 27-Jun-17
Sreeleathers 160.00 -3.09 174 158 206 09-Jun-17 97.10 16-Dec-16
Natco Pharma 968.05 -0.44 998 962 1,090 09-Jun-17 500 09-Nov-16
Astra Microwave 132.10 -3.51 139 131 149 09-Jun-17 102 21-Nov-16
Pennar Inds. 49.75 -2.07 51.20 49.50 58 09-Jun-17 39.40 22-Nov-16
Team Lease Serv. 1,338.00 0.19 1,340 1,319 1,381 09-Jun-17 823 21-Nov-16
JSW Holdings 1,690.00 0.81 1,708 1,665 1,744 09-Jun-17 1,150 09-Nov-16
Time Technoplast 153.35 0.46 157 149 177 09-Jun-17 48 27-Jun-16
Siyaram Silk 1,992.50 -3.76 2,049 1,980 2,375 08-Jun-17 995 02-Aug-16
Vindhya Telelink 751.25 -4.01 788 751 840 08-Jun-17 541 19-Aug-16
Uflex 381.45 -0.38 392 376 405 08-Jun-17 223 27-Jun-16
Minda Inds. 599.00 -0.88 609 598 648 08-Jun-17 215 11-Aug-16
Cons. Finvest 69.00 -0.86 71 67.80 84.50 08-Jun-17 52.20 16-Feb-17
Honeywell Auto 11,400.00 -1.73 11,650 11,365 12,412 08-Jun-17 7,578 10-Jan-17
Renaissance Jew. 171.60 -3.00 179 171 209 08-Jun-17 121 27-Jun-16
Insecticid.India 652.00 -1.74 674 650 717 08-Jun-17 427 09-Nov-16
Eicher Motors 26,661.05 -1.86 27,350 26,555 30,051 08-Jun-17 18,430 27-Jun-16
K P R Mill Ltd 815.10 -2.77 840 810 884 08-Jun-17 499 27-Jun-16
Techno Elec. 368.85 -1.46 381 358 439 08-Jun-17 243 09-Nov-16
Nag. Agrichem 31.30 -0.32 31.90 30.60 36 08-Jun-17 25.90 23-May-17
Bharat Forge 1,090.20 -1.74 1,116 1,077 1,221 08-Jun-17 716 04-Aug-16
Greenlam Industr 805.50 -3.11 824 802 924 08-Jun-17 562 26-Dec-16
Info Edg.(India) 985.10 -0.07 998 958 1,128 07-Jun-17 796 27-Jun-16
IIFL Holdings 576.95 -1.72 595 570 630 07-Jun-17 217 27-Jun-16
Future Retail 354.95 -4.49 373 353 408 07-Jun-17 115 05-Dec-16
Indraprastha Gas 1,052.20 -1.48 1,070 1,046 1,127 07-Jun-17 593 08-Jul-16
Man Infra 57.10 -1.38 58.90 56.60 64.20 06-Jun-17 34.40 21-Nov-16
Subros 240.05 -3.07 252 238 273 06-Jun-17 83.10 27-Jun-16
Thomas Scott 18.50 2.49 18.50 18.50 19.10 06-Jun-17 10.50 30-Jun-16
Tata Metaliks 704.00 0.24 714 696 759 06-Jun-17 280 22-Nov-16
ADF Foods 246.85 -4.45 261 246 316 06-Jun-17 86.90 27-Jun-16
Bliss GVS Pharma 153.85 -1.16 158 153 203 06-Jun-17 86 27-Jun-16
HCL Technologies 840.20 -1.37 859 833 910 06-Jun-17 708 29-Jun-16
Finolex Inds. 601.40 -1.84 620 597 671 06-Jun-17 381 21-Nov-16
Arvind SmartSp. 135.45 0.37 137 131 151 06-Jun-17 60.10 21-Nov-16
Hexaware Tech. 246.05 -0.38 251 243 268 06-Jun-17 178 18-Oct-16
Kamat Hotels 49.70 -3.40 52 49.50 56.70 06-Jun-17 25.30 23-Nov-16
Future Lifestyle 299.90 -1.67 308 295 381 06-Jun-17 108 18-Nov-16
Escorts 650.70 -4.03 681 642 768 06-Jun-17 208 27-Jun-16
R*Shares Nifty 974.00 -0.64 984 970 994 06-Jun-17 663 29-Nov-16
Mahindra CIE 230.00 -0.88 233 228 260 06-Jun-17 171 10-Aug-16
Electrotherm(I) 242.00 -0.21 254 238 308 06-Jun-17 70.60 14-Jul-16
Edel.ETF Nify 30 234.90 0.60 235 234 260 05-Jun-17 171 18-Nov-16
Garware-Wall Rop 820.35 -1.11 847 814 868 05-Jun-17 352 27-Jun-16
V-Mart Retail 1,130.00 -0.89 1,154 1,083 1,211 05-Jun-17 443 21-Nov-16
PC Jeweller 492.45 -2.45 507 490 573 05-Jun-17 288 15-Nov-16
Avanti Feeds 1,376.60 -2.24 1,429 1,365 1,460 05-Jun-17 415 09-Nov-16
Hero Motocorp 3,695.20 0.96 3,712 3,637 3,881 05-Jun-17 2,850 17-Nov-16
MOSt M50 ETF 90.97 -0.43 93.50 90 94.40 05-Jun-17 74.80 26-Dec-16
Transport Corp. 291.90 -0.78 305 287 335 05-Jun-17 143 28-Dec-16
MOst Shar.NASDAQ 419.95 -0.01 423 412 431 05-Jun-17 288 28-Jun-16
Adani Transmissi 124.05 4.24 125 118 137 05-Jun-17 34.50 27-Jun-16
Titan Company 516.00 0.53 520 507 569 05-Jun-17 296 21-Nov-16
MphasiS 595.00 0.51 596 588 654 05-Jun-17 465 09-Nov-16
Indiabulls Hous. 1,080.00 -2.00 1,102 1,063 1,187 05-Jun-17 617 27-Dec-16
Maan Aluminium 175.10 4.35 176 171 184 05-Jun-17 28 29-Jul-16
Bhagyanagar Ind 24.85 0.20 25.60 22.70 28 05-Jun-17 16 27-Jun-16
Bayer Crop Sci. 4,610.00 -0.10 4,628 4,601 5,070 02-Jun-17 3,670 21-Nov-16
Karnataka Bank 160.75 -2.55 167 159 181 02-Jun-17 100 22-Nov-16
Redington India 129.00 -0.69 131 126 157 02-Jun-17 82.10 09-Nov-16
TVS Motor Co. 534.05 -0.43 541 525 565 02-Jun-17 286 27-Jul-16
Voltas 446.05 -1.82 457 443 514 02-Jun-17 287 22-Nov-16
LIC ETF NIFTY 50 95.85 -1.84 97.50 95.90 117 02-Jun-17 70.70 24-Oct-16
ITC 312.35 0.43 317 311 320 02-Jun-17 222 26-Dec-16
Focus Lighting 136.00 2.26 136 132 181 02-Jun-17 54 13-Apr-17
Quess Corp 898.85 0.33 920 878 935 02-Jun-17 453 14-Jul-16
Arihant Super. 185.85 -0.51 187 180 201 02-Jun-17 100 29-Mar-17
IDFC Nifty ETF 95.00 -1.42 96 94.90 115 02-Jun-17 75 19-Oct-16
Dynacons Sys. 20.75 -1.19 21 20.80 27 02-Jun-17 9.05 23-Aug-16
K E C Intl. 240.75 -0.62 244 236 283 01-Jun-17 110 09-Nov-16
Aegis Logistics 182.70 -2.95 188 182 219 01-Jun-17 112 23-Aug-16
TCI Express 445.00 -2.92 462 441 511 01-Jun-17 269 27-Dec-16
Bodal Chemicals 157.85 -1.53 162 156 172 01-Jun-17 99.60 22-Nov-16
Johnson Con. Hit 1,966.00 -0.37 1,995 1,925 2,308 01-Jun-17 1,144 15-Nov-16
The Ramco Cement 680.70 -0.45 689 666 750 01-Jun-17 473 15-Nov-16
India Glycols 185.55 -2.37 192 184 204 01-Jun-17 92 27-Jun-16
Jalan Transol. 36.10 -2.96 36.10 36.10 43 31-May-17 35 13-Jun-17
ICICI Bank 287.90 -1.35 293 283 298 31-May-17 208 27-Jun-16
Apar Inds. 755.85 0.06 774 751 908 31-May-17 494 27-Jun-16
Ajmera Realty 212.90 -4.19 225 212 252 31-May-17 96.80 21-Nov-16
Nahar Capital 107.00 -3.08 112 107 116 31-May-17 73.70 27-Jun-16
Kotak NV 20 ETF 41.25 -0.12 44.50 40.70 48.40 30-May-17 32 27-Jan-17
Hindalco Inds. 187.75 -0.50 190 185 210 30-May-17 116 27-Jun-16
Savita Oil Tech 1,120.00 -3.90 1,144 1,086 1,268 30-May-17 561 29-Jun-16
Kesar Enterprise 77.95 -5.00 84 78 141 30-May-17 30.60 17-Nov-16
Larsen & Toubro 1,701.70 -1.22 1,738 1,686 1,834 30-May-17 1,295 09-Nov-16
Manpasand Bever. 765.50 -2.09 800 761 888 29-May-17 506 26-Dec-16
Lak. Fin. & Indl 79.00 -0.38 83.30 79 99.80 29-May-17 40.70 13-Jul-16
Emmbi Industries 187.00 -0.90 190 183 210 29-May-17 97.40 27-Jun-16
Sunteck Realty 446.45 1.48 452 444 488 29-May-17 175 22-Nov-16
Asian Hotels (N) 129.00 -0.81 132 127 159 29-May-17 96 09-Nov-16
B P C L 612.05 -2.96 629 599 769 29-May-17 508 27-Jun-16
Bhartiya Intl. 591.80 -1.44 613 583 670 26-May-17 445 26-Dec-16
West Coast Paper 192.40 -0.82 197 191 211 26-May-17 79.60 01-Jul-16
TPL Plastech 515.00 2.59 515 495 605 26-May-17 293 21-Nov-16
JM Financial 115.90 -3.66 121 115 132 26-May-17 47.10 27-Jun-16
SBI ETF Banking 235.27 -1.97 240 235 270 26-May-17 176 27-Jun-16
CG Power & Indu. 80.00 -1.84 82.50 78.90 97.40 26-May-17 55.60 26-Dec-16
Sintex Inds. 23.40 -2.90 24.40 23.20 34 25-May-17 12.10 09-Nov-16
SKIL Infrastr 31.95 -4.91 33.80 32 41.30 23-May-17 17.70 03-Oct-16
Websol Energy 110.60 -4.66 118 110 139 23-May-17 34.50 22-Sep-16
OCL India 1,152.00 -3.02 1,190 1,131 1,276 23-May-17 604 28-Jun-16
HOV Services 314.50 -0.03 328 303 350 23-May-17 85.10 27-Jun-16
Container Corpn. 1,133.85 -2.61 1,171 1,126 1,252 23-May-17 844 21-Dec-16
L T Foods 68.60 6.69 69.30 65.20 84.70 23-May-17 21.50 09-Nov-16
EIH Assoc.Hotels 343.35 -2.12 359 342 413 22-May-17 256 22-Nov-16
EIH 137.45 0.07 140 132 148 22-May-17 91.30 27-Dec-16
Nucleus Soft. 338.05 0.00 340 338 344 22-May-17 165 29-Sep-16
Sharda Cropchem 480.00 -2.01 500 474 570 22-May-17 335 09-Nov-16
Poddar Pigments 277.00 -2.50 288 277 329 22-May-17 171 02-Jan-17
Suzlon Energy 18.10 -1.63 18.60 18 22.30 22-May-17 12 09-Nov-16
Caplin Point Lab 563.35 -3.10 585 560 632 22-May-17 192 27-Jun-16
NESCO 2,371.25 -2.20 2,429 2,345 2,725 22-May-17 1,570 27-Jun-16
Nandani Creation 54.50 -2.59 54.50 54.50 63.50 22-May-17 31 10-Oct-16
BLS Internat. 182.30 -2.30 190 180 208 22-May-17 88.20 01-Aug-16
Jayaswal Neco 7.35 -3.29 7.65 7.25 11.50 22-May-17 5.80 02-Sep-16
Walchan. Inds. 159.75 -4.26 170 159 192 22-May-17 128 09-Nov-16
AGC Networks 124.25 -4.31 130 123 159 22-May-17 56.10 27-Jun-16
Bedmutha Indus. 33.90 -1.88 36.30 33.80 50 22-May-17 15.30 27-Jun-16
Oriental Trimex 11.25 -3.85 12.20 10.60 17.30 22-May-17 5 26-Dec-16
Petronet LNG 434.85 -0.78 442 433 459 22-May-17 283 19-Jul-16
J Kumar Infra 282.00 -1.73 291 281 322 19-May-17 105 17-Aug-16
Filatex India 141.50 -1.91 148 140 152 19-May-17 60 09-Nov-16
R Shares Comsum. 44.99 0.38 47.80 40 53.10 19-May-17 35.20 21-Nov-16
St Bk of India 279.65 -3.22 289 277 315 19-May-17 211 27-Jun-16
H U D C O 66.80 -2.55 68.80 66.60 77.90 19-May-17 66.40 24-May-17
Trigyn Techno. 123.00 -3.83 130 123 164 18-May-17 78.80 22-Nov-16
Gravita India 82.10 1.92 83.50 80 89.30 18-May-17 16.60 27-Jun-16
Granules India 128.90 -5.01 136 128 157 18-May-17 91.50 09-Nov-16
Gufic BioScience 69.50 -2.59 72 69 77.20 18-May-17 32.10 09-Sep-16
Agarwal Indl. 674.00 -1.91 689 673 790 18-May-17 109 08-Jul-16
M M Forgings 629.90 1.72 634 605 649 18-May-17 366 09-Nov-16
Eurotex Inds. 41.40 3.76 42 40 49.60 18-May-17 23.50 15-Jul-16
Dilip Buildcon 409.90 -4.18 431 406 530 18-May-17 178 09-Nov-16
Indosolar 7.45 -4.49 7.80 7.45 12.10 18-May-17 5.70 22-Nov-16
Indian Hotels 129.65 -0.84 131 127 146 18-May-17 88.70 21-Nov-16
M R P L 119.65 1.96 120 115 143 18-May-17 64.50 27-Jun-16
Bhushan Steel 68.40 -1.72 71.60 67.30 103 18-May-17 36 29-Sep-16
Vardhman Hold. 3,330.85 -3.43 3,520 2,897 3,910 18-May-17 1,085 28-Jun-16
Triveni Turbine 139.55 0.14 142 138 149 18-May-17 112 27-Jun-16
STEL Holdings 75.50 -2.52 80 75.10 91.90 18-May-17 26.10 27-Jun-16
Sumeet Inds. 30.70 -1.60 31.70 30.20 45.10 18-May-17 11.70 27-Jun-16
Summit Sec. 643.20 -1.69 674 632 749 18-May-17 315 27-Jun-16
Wendt India 2,190.00 1.44 2,200 2,135 2,512 18-May-17 1,650 26-Dec-16
Hi-Tech Pipes 150.10 0.07 162 150 170 18-May-17 89.50 07-Jul-16
MVL 0.50 0.00 0.50 0.45 0.70 18-May-17 0.25 08-Sep-16
NCL Inds. 217.20 0.09 221 215 229 17-May-17 99.50 17-Nov-16
Mawana Sugars 73.70 -3.34 76.90 73.10 97 17-May-17 34.60 17-Nov-16
Ahluwalia Contr. 319.25 -2.27 328 317 410 17-May-17 235 16-Nov-16
Crompton Gr. Con 220.35 0.48 223 214 246 17-May-17 133 27-Jun-16
Dhunseri Petro. 81.50 -3.44 84.40 80.70 104 17-May-17 67.10 16-Aug-16
DLF 187.50 -2.37 193 186 216 17-May-17 101 27-Dec-16
Zuari Global 131.15 -2.31 135 131 151 17-May-17 83.10 09-Nov-16
Sterlite Tech. 149.40 1.98 154 148 171 17-May-17 73.90 29-Sep-16
Super Spinning 16.10 -2.42 17 16 21.20 17-May-17 7.10 04-Jul-16
Tainwala Chem. 63.20 -8.60 71 62.30 87 17-May-17 36 22-Nov-16
Dhanlaxmi Bank 37.05 -3.52 38.80 36.30 45 17-May-17 21.90 16-Aug-16
Tour. Fin. Corp. 95.00 -2.91 98.50 93.50 117 17-May-17 35.70 27-Jun-16
Atul 2,408.70 -1.69 2,459 2,402 2,585 17-May-17 1,845 27-Jun-16
Sobha 373.60 -2.10 385 371 450 17-May-17 216 09-Nov-16
Pressman Adv. 62.80 -3.16 65 62.10 76.70 17-May-17 39 21-Nov-16
S.A.L Steel 5.40 -2.70 5.80 5.30 8.65 17-May-17 2.30 21-Jul-16
Manaksia 71.70 -0.14 72.50 69.40 82 17-May-17 45.50 30-Sep-16
Monnet Ispat 34.40 -4.71 37.50 33.70 44.50 17-May-17 19.60 09-Nov-16
ICICI Pru.MS ETF 63.50 -1.26 65 63.50 77 17-May-17 48.60 27-Dec-16
JK Lakshmi Cem. 495.00 1.10 495 484 537 17-May-17 329 16-Dec-16
JK Paper 92.85 -2.26 95.70 91.50 123 17-May-17 52.60 03-Aug-16
NCC 88.60 -1.39 90.20 87.40 104 17-May-17 69.50 27-Jun-16
Bajaj Holdings 2,105.00 -0.79 2,132 2,100 2,259 17-May-17 1,542 27-Jun-16
Gandhi Spl. Tube 327.25 -2.18 332 327 375 17-May-17 232 27-Jun-16
KRBL 381.50 -1.69 390 380 452 17-May-17 218 09-Nov-16
GE T&D India 340.60 -0.41 348 328 384 17-May-17 278 07-Mar-17
JSW Steel 194.05 -0.84 198 193 209 17-May-17 138 27-Jun-16
Shalimar Paints 256.65 -2.77 266 252 321 17-May-17 120 21-Nov-16
Anant Raj 57.60 -2.87 60 57.30 71 17-May-17 32.70 22-Nov-16
Engineers India 154.35 -0.58 156 153 176 17-May-17 97.10 19-Jul-16
Om Metals Infrap 47.20 -0.74 47.90 46.40 57.30 17-May-17 37 09-Nov-16
V-Guard Inds. 175.70 -2.33 181 172 221 16-May-17 96.50 27-Jun-16
Prime Focus 106.05 -0.89 109 106 124 16-May-17 48.50 27-Jun-16
P & G Hygiene 8,016.75 -0.43 8,054 7,980 8,199 16-May-17 6,001 09-Nov-16
Atlanta 100.95 -4.54 106 101 120 16-May-17 37.10 27-Jun-16
Ashima 19.10 -4.02 20 18.90 23.20 16-May-17 12.60 09-Nov-16
Maral Overseas 42.60 -3.95 44.10 42.60 53.50 16-May-17 24.50 22-Nov-16
Orient Bell 274.60 4.65 282 265 298 16-May-17 138 21-Nov-16
Kansai Nerolac 418.50 -1.82 429 416 437 16-May-17 302 21-Nov-16
R*Shares Junior 262.68 -1.30 267 262 274 16-May-17 199 27-Jun-16
Skipper 192.50 -0.16 198 192 214 16-May-17 126 23-Dec-16
Volt.Transform. 1,237.90 -1.77 1,281 1,222 1,368 16-May-17 761 29-Sep-16
Banco Products 215.65 -2.42 223 215 256 16-May-17 136 27-Jun-16
Manaksia Steels 20.25 19.82 20.30 16.30 22.70 16-May-17 7.35 15-Nov-16
Sagar Cements 787.50 -2.17 813 775 942 16-May-17 584 12-Aug-16
CESC 864.70 -0.48 878 856 1,001 16-May-17 533 09-Nov-16
Euro Ceramics 8.85 -4.32 9.55 8.80 15 16-May-17 5.15 11-Jul-16
N R Agarwal Inds 279.80 0.20 294 275 345 16-May-17 223 07-Apr-17
I O C L 390.40 1.83 391 376 451 16-May-17 208 27-Jun-16
SBI ETF Nifty jr 266.30 -1.28 271 265 300 16-May-17 200 22-Jul-16
Max Financial 615.70 2.42 621 601 684 16-May-17 423 05-Jul-16
Alicon Cast. 477.00 -2.62 495 477 537 16-May-17 281 16-Aug-16
Tasty Bite Eat. 4,747.00 -1.20 4,868 4,747 5,813 16-May-17 4,212 23-Mar-17
Vijay Shan. Bui. 18.45 -1.86 19.30 18.30 21.40 16-May-17 8.50 20-Sep-16
UltraTech Cem. 3,877.90 -3.03 4,015 3,863 4,533 16-May-17 3,050 27-Dec-16
W I Plywoods 61.95 4.12 62 62 87 16-May-17 35.10 18-Apr-17
S P I C 25.60 0.79 26.30 25.10 31.90 16-May-17 17.40 26-Dec-16
Coffee Day Enter 240.95 -2.09 247 240 277 16-May-17 190 27-Dec-16
India Cements 188.85 -6.16 203 187 226 16-May-17 100 27-Jun-16
Indian Bank 275.85 -4.62 289 274 365 16-May-17 132 27-Jun-16
Jindal Stain .Hi 121.50 -0.69 124 118 156 15-May-17 38 28-Jun-16
Ballarpur Inds. 15.35 -4.66 16.40 15.10 22.90 15-May-17 12.70 15-Sep-16
PTC India Fin 39.00 -1.27 39.90 38.70 50.80 15-May-17 33 09-Nov-16
Gokul Refoils 26.30 -4.88 27.90 26.30 33.20 15-May-17 11.40 29-Sep-16
Vascon Engineers 36.90 -3.53 39.10 36.60 58.80 15-May-17 26.40 26-Dec-16
AksharChem (I) 765.50 -2.58 803 757 945 15-May-17 725 31-Mar-17
Sterling Tools 228.50 -1.23 232 226 288 15-May-17 94.20 13-Jul-16
Natl.Fertilizer 72.40 -0.14 73.60 71.40 89.50 15-May-17 29.50 21-Nov-16
Dalmia Bhar. 2,365.00 -4.40 2,500 2,344 2,624 15-May-17 1,068 27-Jun-16
Britannia Inds. 3,647.55 -0.05 3,679 3,613 3,800 15-May-17 2,625 27-Jun-16
Jindal Stain. 70.90 -1.94 72.80 70.70 83.40 15-May-17 15 28-Jun-16
J K Cements 947.00 -2.19 980 931 1,196 15-May-17 628 22-Nov-16
IMP Powers 94.00 -3.84 105 94 120 15-May-17 74.70 18-Aug-16
R C F 77.80 -2.57 80.30 77.30 99.80 15-May-17 40.60 21-Nov-16
Shree Cement 16,691.40 -1.44 17,200 16,501 20,538 15-May-17 13,010 18-Nov-16
Gokul Agro 28.40 -4.22 29.70 26.80 34.40 15-May-17 11.60 29-Aug-16
Mukand Engineers 52.15 -2.98 54.70 51.60 70.40 15-May-17 26.40 27-Jun-16
R*Shares PSUBank 371.00 -3.60 380 368 461 12-May-17 295 27-Jun-16
Allahabad Bank 67.00 -3.80 70 66.50 92.40 12-May-17 57 27-Dec-16
Navkar Corporat. 201.60 -3.54 217 200 247 12-May-17 155 28-Dec-16
Oriental Hotels 37.25 -0.40 40.80 37 48.50 12-May-17 20.20 22-Dec-16
Amrutanjan Healt 689.00 -0.86 699 678 784 12-May-17 400 27-Jun-16
Century Textiles 1,102.90 -1.47 1,128 1,089 1,219 12-May-17 610 27-Jun-16
BIGBLOC Const. 86.00 -0.52 86.90 84 99.70 11-May-17 28.60 02-Sep-16
Bharat Electron 160.55 -2.87 166 158 187 11-May-17 118 12-Sep-16
Exide Inds. 212.75 -1.69 217 212 250 11-May-17 164 29-Jun-16
Arvind Ltd 360.20 -2.52 370 358 427 11-May-17 287 04-Aug-16
Orient Refrac. 137.75 -0.22 142 136 146 11-May-17 87 27-Jun-16
Nilkamal Ltd 1,884.90 -3.35 1,955 1,875 2,275 11-May-17 1,120 27-Jun-16
Sadbhav Engg. 301.30 0.28 307 298 350 11-May-17 238 09-Nov-16
Havells India 470.10 1.38 474 453 526 11-May-17 303 21-Nov-16
Indo Thai Sec. 32.50 0.00 35.30 32.30 40.30 11-May-17 17.40 26-Dec-16
SIL Investments 169.30 -1.31 172 167 224 11-May-17 86.50 21-Nov-16
Sical Logistics 245.00 -3.79 257 232 286 11-May-17 133 09-Aug-16
Thermax 932.50 -0.30 949 920 1,070 11-May-17 731 02-Jan-17
CPSE ETF* 26.21 0.54 26.30 25.60 31 11-May-17 20.10 27-Jun-16
Mastek 251.65 -3.64 264 250 364 11-May-17 109 30-Sep-16
KEI Inds. 223.70 -2.08 233 219 238 11-May-17 103 27-Jun-16
Relaxo Footwear 486.00 -1.17 495 483 528 10-May-17 350 09-Nov-16
Reliance Capital 658.40 1.06 664 641 693 10-May-17 372 27-Jun-16
Power Mech Proj. 603.00 3.01 612 570 624 10-May-17 389 10-Mar-17
Capital First 657.00 -4.57 691 648 814 10-May-17 465 22-Nov-16
PTC India 92.50 -2.06 94.50 91.90 105 10-May-17 66.70 21-Nov-16
Mold-Tek Pack. 281.30 -1.19 286 276 315 10-May-17 158 27-Jun-16
Siemens 1,309.25 -1.32 1,336 1,306 1,471 10-May-17 1,012 09-Nov-16
IFGL Refractor 232.50 -3.00 239 225 255 10-May-17 106 27-Jun-16
EID Parry 297.80 -3.92 313 296 354 10-May-17 220 09-Nov-16
BGR Energy Sys. 142.55 -3.75 151 142 185 10-May-17 99.20 09-Nov-16
Chambal Fert. 113.35 -3.74 118 112 138 10-May-17 53.60 17-Nov-16
Central Bank 88.85 1.02 89.90 85 123 10-May-17 76.40 24-Nov-16
Somany Ceramics 770.00 -0.58 786 768 840 10-May-17 470 11-Jan-17
Rama Steel Tubes 126.60 -1.94 130 127 163 10-May-17 90.50 29-Jun-16
Zuari Agro Chem. 385.65 0.60 390 382 450 10-May-17 164 05-Aug-16
Ganesh Housing 109.30 -3.95 114 108 133 10-May-17 58 22-Nov-16
C P C L 350.80 2.80 352 343 425 10-May-17 183 27-Jun-16
Shreyans Inds. 153.50 -2.60 157 150 207 10-May-17 46.90 27-Jun-16
Poddar Housing 1,030.00 -3.30 1,035 1,026 1,185 10-May-17 870 26-Apr-17
Zota Health 132.50 -0.34 134 132 144 10-May-17 126 10-May-17
A B B 1,440.75 -0.18 1,456 1,428 1,620 10-May-17 931 09-Nov-16
A B M Internatl. 101.35 -4.70 112 101 202 10-May-17 15.50 29-Jun-16
Pil Italica 14.95 -1.64 15.70 14.70 20.20 10-May-17 5.76 05-Jul-16
MOst Shares M100 18.30 0.00 18.50 18.20 19.70 10-May-17 13.70 27-Jun-16
Kajaria Ceramics 660.00 -3.25 678 655 790 10-May-17 437 29-Dec-16
Hotel Leela Ven. 21.05 -2.09 21.70 20.80 27.30 10-May-17 14.70 21-Nov-16
G S F C 115.20 -2.74 120 114 149 10-May-17 66.90 03-Aug-16
Gillette India 4,890.00 -0.95 4,964 4,853 5,074 10-May-17 4,022 27-Feb-17
GOCL Corpn. 400.00 -0.05 403 381 465 09-May-17 153 27-Jun-16
Kalpataru Power 326.00 -1.78 336 324 368 09-May-17 207 09-Nov-16
Omkar Spl.Chem. 78.60 4.17 84.70 75.20 100 09-May-17 58.80 09-Nov-16
Vijaya Bank 71.65 -4.02 76.70 70.80 97.40 09-May-17 36.50 10-Aug-16
Trident 77.55 -1.96 79.80 77.30 92.30 09-May-17 42 04-Aug-16
S Chand & Compan 487.40 -2.78 508 485 700 09-May-17 485 27-Jun-17
DCW 33.30 -1.19 33.90 32.80 40.60 09-May-17 25.90 29-Sep-16
Syndicate Bank 72.60 -5.10 76.80 71.90 95 09-May-17 59.20 27-Dec-16
Sheela Foam 1,299.00 -1.51 1,364 1,281 1,429 09-May-17 850 09-Dec-16
Damodar Indust. 82.00 -3.30 86 81.50 99.70 09-May-17 66 23-Nov-16
Manaksia Indus. 38.60 0.52 39.80 36.50 50 09-May-17 8.80 27-Jun-16
Sicagen India 38.20 -6.26 42.30 37.60 47.30 09-May-17 17.40 29-Jun-16
BSL 73.00 -1.42 74 73 99.90 09-May-17 52.60 29-Sep-16
Maithan Alloys 458.80 -1.87 477 455 544 09-May-17 205 24-Nov-16
Sastasundar Ven. 112.15 -2.27 115 111 153 09-May-17 40.50 09-Nov-16
Rural Elec.Corp. 169.25 -4.03 175 166 224 09-May-17 80.90 27-Jun-16
Digjam 13.20 -0.75 13.50 12.90 17.70 09-May-17 9.10 30-Sep-16
Dena Bank 33.50 0.60 34.90 33.30 50.10 09-May-17 28.50 09-Nov-16
ACC 1,578.55 -3.55 1,643 1,570 1,757 08-May-17 1,257 22-Nov-16
Vikas Ecotech 20.40 -2.63 21.20 20.20 25.50 08-May-17 11.70 27-Jun-16
Nitin Spinners 122.35 3.21 124 118 145 08-May-17 62.20 21-Nov-16
Zodiac Cloth. Co 210.00 1.28 213 203 249 08-May-17 167 04-Nov-16
Prit Nandy Comm. 22.85 -0.65 23 22.60 31.20 08-May-17 13.70 07-Sep-16
Transwar.Fin. 14.65 -4.87 15.50 14.70 22.50 08-May-17 8.10 06-Sep-16
Essel Propack 238.70 -2.77 248 238 276 08-May-17 187 27-Jun-16
Coral India Fin. 207.05 -3.25 207 207 275 05-May-17 177 31-Mar-17
Canara Bank 323.80 -4.55 338 322 416 05-May-17 204 27-Jun-16
Andhra Bank 53.45 -3.95 55.60 52.70 76.10 05-May-17 45.90 27-Dec-16
Bank of India 133.55 -0.34 135 128 197 05-May-17 94.50 27-Jun-16
Union Bank (I) 142.50 -2.70 145 140 205 05-May-17 116 09-Nov-16
Pun. & Sind Bank 50.65 -3.98 52.40 50.20 72.30 05-May-17 45.50 27-Jun-16
Punjab Natl.Bank 137.00 -4.79 144 136 186 05-May-17 103 27-Jun-16
Oriental Bank 139.00 -3.24 145 137 191 05-May-17 100 27-Jun-16
I O B 24.80 -1.00 25.40 24.80 32.20 05-May-17 20.50 09-Nov-16
Rain Industries 107.15 2.49 111 105 123 05-May-17 33.20 27-Jun-16
Corporation Bank 50.45 -3.07 52 49.30 64.80 05-May-17 33.10 09-Nov-16
Kotak PSU Bank 334.00 -3.75 350 329 392 05-May-17 268 27-Jun-16
The Byke Hospi. 185.80 0.24 189 185 222 05-May-17 153 13-Feb-17
Guj. Ambuja Exp 125.20 -1.07 130 123 153 05-May-17 59 27-Jun-16
Bank of Baroda 154.85 -3.73 161 153 203 05-May-17 135 09-Nov-16
Guj Fluorochem 698.00 -2.53 723 691 816 05-May-17 436 09-Nov-16
Oberoi Realty 344.95 -4.22 363 339 416 05-May-17 248 15-Nov-16
TVS Srichakra 3,832.65 -1.75 3,936 3,812 4,340 04-May-17 2,295 01-Aug-16
Williamson Magor 79.65 4.94 79.70 76.60 98 04-May-17 50.10 21-Nov-16
Visa Steel 23.20 -3.53 24.60 22.70 30.10 04-May-17 13.90 29-Sep-16
Thirumalai Chem. 838.65 0.99 848 820 1,011 04-May-17 270 27-Jun-16
Tata Chemicals 592.45 -2.22 608 588 667 04-May-17 416 27-Jun-16
Bank of Maha 27.65 -2.98 28.60 27.60 40.80 04-May-17 23.20 09-Nov-16
Indbank Merchant 16.40 -0.91 16.80 16.10 22.50 04-May-17 7.20 29-Jun-16
Madhav Marbles 61.90 -0.08 66 60 79.50 04-May-17 44.10 22-Nov-16
Lokesh Mach. 75.45 -3.02 79.70 74.60 110 04-May-17 61.30 21-Nov-16
Greaves Cotton 156.55 -1.91 165 152 179 04-May-17 115 26-Dec-16
G N F C 262.60 -3.51 273 262 323 04-May-17 132 27-Jun-16
I G Petrochems 397.60 -0.45 404 395 442 04-May-17 138 11-Aug-16
F A C T 41.00 -4.21 44 41 63.80 03-May-17 19.30 09-Nov-16
Fortis Health. 165.25 -4.20 176 163 229 03-May-17 142 09-Nov-16
Asahi Songwon 281.55 -1.35 292 280 337 03-May-17 172 03-Aug-16
Marico 307.95 -1.44 314 307 328 03-May-17 235 09-Nov-16
Godrej Propert. 515.00 -3.43 546 503 586 03-May-17 286 22-Dec-16
GAIL (India) 359.70 1.57 363 347 434 03-May-17 268 29-Sep-16
Cummins India 910.10 0.24 919 898 1,097 03-May-17 748 23-Nov-16
RBL Bank 508.95 0.61 511 492 601 03-May-17 274 31-Aug-16
R*Shares Infra 323.50 -0.18 326 321 339 03-May-17 246 09-Nov-16
Ingersoll-Rand 831.55 -1.31 853 819 938 03-May-17 630 27-Jun-16
InfoBeans Tech. 63.00 0.32 64.50 63 79.60 03-May-17 57.60 10-May-17
AVT Natural Prod 40.60 -0.98 42.20 40.40 50.80 03-May-17 28.50 22-Nov-16
IRB Infra.Devl. 207.55 -3.38 216 205 273 03-May-17 177 23-Nov-16
Mahindra Life. 425.20 -0.51 438 420 493 03-May-17 319 16-Feb-17
Raymond 699.80 -1.75 722 692 807 03-May-17 398 23-Aug-16
Banswara Syntex 173.35 -3.88 179 172 261 03-May-17 135 17-Jan-17
Indo Count Inds. 165.60 -6.02 177 163 210 03-May-17 135 16-Nov-16
Hubtown 112.25 -2.26 116 112 173 03-May-17 78.20 09-Nov-16
HMT 37.50 -1.96 39.20 37.10 49 02-May-17 32.50 22-Nov-16
Harri. Malayalam 75.50 -4.37 79.70 74.20 102 02-May-17 55.20 21-Nov-16
ITD Cem 169.75 -1.99 174 167 194 02-May-17 119 09-Nov-16
Jaypee Infratec. 14.90 19.68 14.90 14.30 15.70 02-May-17 6.80 21-Nov-16
Panache Digilife 106.00 -2.30 110 106 123 02-May-17 84 25-Apr-17
Cyient 510.50 -0.75 515 507 565 02-May-17 405 09-Nov-16
Dhanuka Agritech 873.45 0.92 878 842 930 02-May-17 580 09-Nov-16
CMI 211.60 0.81 219 210 237 02-May-17 131 28-Dec-16
Creative Periph. 124.95 -2.00 125 125 146 02-May-17 75.80 12-Apr-17
Deccan Cements 1,073.35 -2.96 1,101 1,062 1,277 02-May-17 767 21-Nov-16
Cosmo Films 409.75 -1.07 420 405 470 28-Apr-17 301 11-Jul-16
ITI 86.40 -4.21 91.50 85.70 118 28-Apr-17 26.20 29-Sep-16
Mahanagar Gas 964.00 -1.68 985 950 1,055 28-Apr-17 493 13-Jul-16
SKF India 1,550.00 -2.35 1,620 1,532 1,749 28-Apr-17 1,191 30-Nov-16
Jai Corp 79.05 -4.53 82.70 78.50 92.50 28-Apr-17 52.30 22-Nov-16
Prism Cement 118.65 -0.46 122 117 129 28-Apr-17 72.90 27-Dec-16
Bajaj Finserv 4,036.05 -1.59 4,117 3,982 4,750 28-Apr-17 2,090 27-Jun-16
Hatsun AgroProd. 603.00 -0.05 615 598 675 28-Apr-17 307 04-Aug-16
IFCI 23.80 -3.25 24.70 23.40 33.50 28-Apr-17 21.30 22-Nov-16
PVR 1,450.35 -3.82 1,509 1,445 1,655 28-Apr-17 936 27-Jun-16
Balrampur Chini 146.15 -0.20 148 144 171 28-Apr-17 97 09-Nov-16
Vardhman Spl. 105.10 -1.08 109 105 140 27-Apr-17 44 01-Jul-16
Accel Frontline 51.00 2.00 52 49.50 81.70 27-Apr-17 48.30 23-Jun-17
Indian Terrain 195.00 -2.67 200 193 218 27-Apr-17 123 15-Nov-16
Anik Industries 25.00 -2.15 26.50 25 36.50 27-Apr-17 19 22-Nov-16
Goldstone Tech. 9.05 2.26 9.20 8.50 18.30 27-Apr-17 6 27-Dec-16
Akash InfraProj. 101.00 -2.27 115 95.50 144 27-Apr-17 95 08-Jun-17
TCI Developers 346.05 -2.99 379 346 551 27-Apr-17 284 15-Nov-16
Pearl Polymers 31.90 1.11 32.90 30.50 41.50 27-Apr-17 16.20 07-Jul-16
Yes Bank 1,415.50 -1.39 1,455 1,405 1,652 27-Apr-17 1,062 28-Jun-16
Revathi Equipmnt 770.00 -0.17 770 757 1,064 27-Apr-17 550 15-Nov-16
Supreme Petroch. 374.50 -0.72 380 370 447 27-Apr-17 175 17-Aug-16
Nava Bharat Vent 128.40 -2.54 133 126 155 27-Apr-17 102 27-Jun-16
Asian Hotels (E) 290.00 -0.17 293 280 312 27-Apr-17 168 27-Jun-16
Inox Leisure 269.30 -1.45 275 264 309 27-Apr-17 213 31-Jan-17
Jullundur Motor 227.20 -2.01 232 227 289 26-Apr-17 162 26-Dec-16
Foseco India 1,356.00 0.07 1,379 1,356 1,660 26-Apr-17 1,234 23-Dec-16
Bombay Dyeing 80.70 -3.06 83.90 80.20 92.40 26-Apr-17 41.60 22-Nov-16
Welspun Investme 97.80 6.36 97.80 90.30 130 26-Apr-17 53 27-Jun-16
Guj Alkalies 387.10 0.23 393 385 484 26-Apr-17 209 27-Jun-16
Heritage Foods 1,065.00 -4.07 1,125 1,056 1,218 26-Apr-17 515 30-Jun-16
Kolte Patil Dev. 168.60 -1.43 174 167 204 26-Apr-17 78.40 27-Dec-16
Internat. Paper 292.40 -1.47 299 291 376 26-Apr-17 270 09-Nov-16
Mangalore Chem. 70.50 -2.22 72.60 70.50 82 26-Apr-17 39 16-Nov-16
Polyplex Corpn 430.00 -0.01 432 424 500 26-Apr-17 265 11-Aug-16
A2Z Infra Engg. 41.45 -3.94 43.60 40.80 52.70 26-Apr-17 31.70 27-Jun-16
Hitech Corp. 220.65 1.45 231 214 236 26-Apr-17 141 17-Aug-16
Tijaria Poly. 8.95 0.56 9.30 8.90 12.30 26-Apr-17 4 28-Jun-16
Technocraf.Inds. 450.90 -1.44 462 449 523 25-Apr-17 230 27-Jun-16
GE Power 618.05 -1.22 627 613 695 25-Apr-17 436 22-Nov-16
Pokarna 1,350.00 0.45 1,361 1,330 1,618 25-Apr-17 702 24-Aug-16
Jain Irrigat-DVR 65.35 -3.33 67.70 64.80 74 25-Apr-17 44.80 27-Jul-16
Easun Reyrolle 27.10 -4.91 29.40 27 38.40 25-Apr-17 22.80 29-Dec-16
T B Z 85.70 -1.78 88.10 84.80 102 25-Apr-17 55.80 26-Dec-16
Biocon 322.95 -1.81 333 320 396 25-Apr-17 230 19-Jul-16
Sundaram Clayton 4,142.95 1.22 4,171 4,050 4,516 25-Apr-17 1,985 27-Jun-16
Hind.Construct. 39.00 -2.13 40.30 38.60 48.10 25-Apr-17 19.10 27-Jun-16
India Nipp.Elec. 632.95 -0.92 637 621 729 25-Apr-17 382 27-Jun-16
TajGVK Hotels 155.65 -4.98 165 155 184 25-Apr-17 92.50 21-Nov-16
B H E L 134.40 -0.44 136 131 183 25-Apr-17 116 27-Dec-16
Birla Sun.Nifty 101.00 -3.81 109 101 115 25-Apr-17 85.60 01-Aug-16
Reliance Inds. 1,437.15 0.09 1,443 1,425 1,468 25-Apr-17 930 09-Nov-16
Sangam India 260.20 -1.63 265 259 326 25-Apr-17 223 15-Nov-16
Panoramic Univ. 10.10 4.12 10.10 9.50 15.60 25-Apr-17 8.50 23-Feb-17
PNC Infratech 142.70 -1.48 146 140 169 25-Apr-17 90.50 12-Aug-16
Jain Irrigation 102.70 -2.70 105 101 120 25-Apr-17 68.70 19-Jul-16
Indo Rama Synth. 29.70 -0.67 30.10 29.10 42.60 25-Apr-17 25.70 24-Nov-16
Kewal Kir.Cloth. 1,705.00 -0.70 1,717 1,636 2,007 25-Apr-17 1,619 29-Mar-17
Uttam Sug.Mills 119.70 -1.44 126 119 147 25-Apr-17 39.10 18-Nov-16
Prestige Estates 242.45 -1.46 251 234 283 25-Apr-17 144 06-Dec-16
Fag Bearings 4,519.60 -2.08 4,723 4,458 4,984 25-Apr-17 3,774 23-Jan-17
Timken India 648.00 -1.76 674 645 748 25-Apr-17 498 09-Nov-16
Akzo Nobel 1,820.00 -0.10 1,855 1,810 2,089 25-Apr-17 1,328 16-Jan-17
Mangalam Drugs 159.80 -2.02 165 158 215 25-Apr-17 123 09-Nov-16
Fineotex Chem 30.55 -3.78 32 30.20 41.70 25-Apr-17 22.60 09-Aug-16
Hind.Organ.Chem. 24.90 -5.14 26.60 24.50 35.20 25-Apr-17 15.10 16-Aug-16
Gillanders Arbut 66.00 -3.37 68.50 65.10 85.50 24-Apr-17 52.50 23-Nov-16
Creative Eye 3.55 -4.05 3.55 3.55 5 24-Apr-17 3.10 29-Nov-16
Nagarjuna Fert. 16.20 -3.86 17.10 16.10 20.40 24-Apr-17 8.65 22-Dec-16
Nahar Indl. Ent. 107.90 -3.40 114 107 150 24-Apr-17 83 27-Jun-16
Alembic 37.85 0.13 38.50 37.30 51.70 24-Apr-17 32.30 22-Nov-16
Tarmat 37.50 -1.57 38.70 37 62.40 24-Apr-17 32.50 23-Nov-16
Usha Martin 17.80 -3.52 18.70 17.60 23.20 24-Apr-17 11.50 30-Sep-16
Guj.St.Petronet 163.40 2.83 165 156 204 24-Apr-17 127 27-Dec-16
Manali Petrochem 36.50 -2.67 37.80 36.20 49.40 24-Apr-17 28.10 11-Aug-16
Onward Technolog 79.85 -3.04 83.40 77.90 98.80 24-Apr-17 56 09-Nov-16
Sun TV Network 792.20 -2.11 816 785 946 24-Apr-17 343 27-Jun-16
20 Microns 37.15 -3.13 39.50 37 49.40 24-Apr-17 28 20-Jul-16
Hathway Cable 36.30 -3.59 38.10 35.90 49.50 24-Apr-17 24 30-Sep-16
Mercator 41.40 -2.24 42.70 40.70 55.30 24-Apr-17 31.20 27-Jun-16
Triven.Engg.Ind. 68.80 -2.96 71.70 68.30 99.90 24-Apr-17 48.70 29-Sep-16
I T D C 535.40 -2.60 559 528 747 24-Apr-17 203 02-Jan-17
Automotive Stamp 70.05 0.72 71.30 69 79.90 24-Apr-17 48 24-Nov-16
Guj Inds. Power 110.05 -2.74 115 109 116 24-Apr-17 85.20 02-Sep-16
K C P 101.70 -5.04 109 99.90 138 24-Apr-17 78.90 23-Nov-16
Dwarikesh Sugar 412.45 -3.49 429 410 505 21-Apr-17 207 09-Nov-16
Kilitch Drugs 53.35 -3.18 55.10 52.30 68.30 21-Apr-17 31.60 19-Aug-16
Deepak Fert. 268.85 0.73 272 266 294 21-Apr-17 155 27-Jun-16
Nagreeka Cap. 18.90 2.44 19.80 17.20 20.50 21-Apr-17 10.30 03-Jan-17
JMC Projects 276.00 0.05 283 270 311 21-Apr-17 182 21-Nov-16
Jagsonpal Pharma 35.65 -4.93 37.50 35.30 50.90 21-Apr-17 25.80 21-Nov-16
Goldst.Infratec. 66.50 -4.93 71.90 66.50 108 21-Apr-17 17.70 28-Jun-16
Royal Orch.Hotel 106.80 -3.61 112 106 120 21-Apr-17 60.40 14-Sep-16
Marathon Nextgen 306.25 -3.27 317 306 349 21-Apr-17 185 28-Dec-16
Dhampur Sugar 180.75 -1.18 184 179 256 21-Apr-17 94.70 09-Nov-16
GE Shipping Co 397.75 0.28 402 392 478 21-Apr-17 302 27-Jun-16
Kwality 151.45 0.33 159 149 169 20-Apr-17 102 01-Aug-16
R Shares CNX 100 99.78 -0.79 101 99.80 106 20-Apr-17 73.50 02-Aug-16
Vivimed Labs. 112.70 -3.22 117 112 136 20-Apr-17 68 09-Aug-16
GP Petroleums 91.70 -1.45 94.90 90.50 104 20-Apr-17 54.60 02-Aug-16
Mangalam Cement 355.75 -3.07 378 352 391 20-Apr-17 230 22-Nov-16
TTK Prestige 6,748.05 0.59 6,798 6,633 6,984 20-Apr-17 4,494 27-Jun-16
Soma Textiles 12.25 -5.04 13 12.20 17.10 20-Apr-17 6 29-Jun-16
Kernex Microsys. 35.05 -1.96 35.70 35.10 60.50 20-Apr-17 33.50 27-Jun-16
HDFC Sensex ETF 3,250.00 1.45 3,250 3,250 3,569 20-Apr-17 2,345 01-Mar-17
Alkem Lab 1,829.45 -0.16 1,855 1,800 2,400 20-Apr-17 1,341 07-Jul-16
Goldiam Intl. 81.00 -1.28 83.90 81 99.80 20-Apr-17 54.10 22-Nov-16
ICICI NV20 ETF 40.89 -0.73 41.80 40.90 47.30 20-Apr-17 35.30 21-Nov-16
PVP Ventures 5.15 -0.96 5.40 5.10 7.80 20-Apr-17 4.20 17-Oct-16
Nectar Lifesci. 32.25 -0.31 32.80 32 43.70 20-Apr-17 28.50 21-Nov-16
Value Industries 7.70 10.00 7.70 7.10 15.90 19-Apr-17 6.65 15-Jun-17
Dev Information 54.90 1.67 54.90 54.90 64.50 19-Apr-17 46.10 09-May-17
Manugraph India 46.80 -5.45 49.60 46.80 69.40 19-Apr-17 41.30 29-Sep-16
Asian Hotels (W) 162.55 -5.49 172 162 247 19-Apr-17 142 25-Jul-16
Alpa Lab. 31.35 -0.16 32.20 29.90 49.40 18-Apr-17 27.10 27-Jun-16
Ansal Housing 27.75 -2.12 28.50 27.30 36 18-Apr-17 15.50 21-Nov-16
SORIL Holdings 37.25 -4.85 40 37.20 54.90 18-Apr-17 16.70 15-Nov-16
CL Educate 426.00 0.18 427 420 475 18-Apr-17 350 07-Apr-17
Bharat Rasayan 2,927.00 -2.61 3,035 2,900 3,104 18-Apr-17 1,100 18-Jul-16
Peninsula Land 18.95 -5.01 20.20 18.80 30.30 18-Apr-17 13.10 26-Dec-16
Ind-Swift 7.40 -0.67 7.75 7.30 12.30 18-Apr-17 3.85 01-Sep-16
Indrapr.Medical 52.70 -0.66 53.40 52.50 64.50 18-Apr-17 48.90 22-Nov-16
Den Networks 78.00 -3.70 82 77.30 105 18-Apr-17 59.60 30-Nov-16
Federal-Mogul Go 556.00 -1.16 568 548 651 18-Apr-17 325 27-Jun-16
Madhucon Proj. 36.05 -5.13 38.60 35.90 65.40 18-Apr-17 32.80 23-Nov-16
Madras Fert. 22.85 -3.38 24.40 21.80 31.60 18-Apr-17 12 22-Nov-16
Gujarat Gas 749.00 -1.50 766 746 881 18-Apr-17 470 09-Nov-16
Puravankara 63.65 -2.90 67.80 63 72 18-Apr-17 37.10 22-Nov-16
Patspin India 20.50 -3.07 21.70 20.50 25.90 18-Apr-17 8.50 30-Sep-16
Adani Enterp. 131.00 3.68 133 125 161 18-Apr-17 58.40 09-Nov-16
Pricol Ltd 81.00 1.76 82 78.20 94.50 18-Apr-17 75.80 23-May-17
NBI Indl. Fin. 4,025.05 -4.17 4,100 4,016 5,040 17-Apr-17 270 07-Dec-16
Shah Alloys 15.05 -3.83 15.70 14.80 23 17-Apr-17 7.70 01-Jul-16
Arshiya 67.15 -7.89 73.50 66.30 82.90 17-Apr-17 21.10 27-Jun-16
Jyothy Lab. 356.00 -2.93 367 351 427 17-Apr-17 282 19-Aug-16
Health.Global 246.70 -0.48 248 242 289 17-Apr-17 170 27-Jun-16
Alkyl Amines 377.55 -4.28 399 375 539 17-Apr-17 280 21-Nov-16
M T N L 20.40 -1.92 21.10 20.30 27.50 17-Apr-17 15.60 22-Nov-16
Omaxe 204.50 -0.66 206 204 216 17-Apr-17 155 22-Nov-16
Barak Valley 33.60 -2.04 34 33.30 42.80 17-Apr-17 14.60 27-Jun-16
Madhav Copper 200.00 -2.49 200 200 228 13-Apr-17 85 06-Feb-17
Ambika Cotton 1,256.00 -1.43 1,275 1,256 1,420 13-Apr-17 765 29-Sep-16
Shilpi Cable 31.00 4.91 31 30 252 13-Apr-17 20.10 15-Jun-17
ISMT 11.25 -3.02 11.80 11.10 16.40 13-Apr-17 7.90 21-Nov-16
Kothari Petroche 22.00 0.46 22.40 21.60 31.80 13-Apr-17 18.50 26-Sep-16
Birla Cable 42.00 0.96 43.70 40.70 53 13-Apr-17 32.20 22-Nov-16
T N Petro Prod. 40.15 -4.74 43.50 39.30 56.50 13-Apr-17 19.60 27-Jun-16
T R I L 341.00 -3.41 360 337 476 13-Apr-17 281 17-Aug-16
Bajaj Corp 378.50 0.81 381 373 436 13-Apr-17 325 09-Nov-16
GTN Industries 17.05 -3.13 18 17 26.40 13-Apr-17 11.20 18-Nov-16
Hind.Oil Explor. 70.20 1.30 70.70 67.30 89.40 13-Apr-17 36 27-Jun-16
Jai Balaji Inds. 14.70 -1.67 15.70 14.60 24.80 12-Apr-17 7.40 27-Jun-16
Kopran 83.90 -0.71 85.70 83.20 102 12-Apr-17 42.60 23-Nov-16
Archies 30.25 -3.04 31.40 30 40.10 12-Apr-17 19.30 09-Nov-16
Pudumjee Paper 24.00 -1.03 25.70 23.20 31.20 12-Apr-17 12 30-Sep-16
Provogue (India) 4.00 -1.23 4.20 4 6.70 12-Apr-17 3.85 29-Sep-16
Steel City Sec. 57.00 -5.79 60.10 56.80 78.90 12-Apr-17 48.20 20-Feb-17
Finolex Cables 481.00 -0.25 484 467 573 12-Apr-17 344 28-Jun-16
Sundaram Finance 1,553.40 -1.41 1,594 1,549 1,740 12-Apr-17 1,102 26-Dec-16
Sterling Biotech 3.80 -1.30 4 3.70 6.80 12-Apr-17 3.25 25-Nov-16
Ind-Swift Labs. 35.25 -4.60 38 35.20 47.90 12-Apr-17 33.20 03-Apr-17
HBL Power System 40.35 -2.42 41.70 40.10 51.40 12-Apr-17 29.40 29-Sep-16
Max Ventures 88.85 -2.74 92.80 88.10 114 12-Apr-17 42.60 15-Nov-16
Orient Paper 84.30 0.84 85.10 80.20 96.80 12-Apr-17 48.10 27-Jun-16
Anjani Portland 219.00 -1.75 225 218 275 12-Apr-17 213 25-May-17
Jubilant Life 666.60 -1.00 683 659 878 12-Apr-17 297 18-Jul-16
Weizmann 38.60 -6.88 42.30 38.50 60.80 12-Apr-17 21 14-Jul-16
Electrost.Cast. 29.25 -4.10 32 28.90 40.70 11-Apr-17 17.70 27-Jun-16
Tata Sponge Iron 783.85 -1.81 813 778 901 11-Apr-17 486 09-Nov-16
Cantabil Retail 68.00 0.59 69 67.40 92 11-Apr-17 56.60 21-Nov-16
Power Fin.Corpn. 121.90 -0.37 123 117 169 11-Apr-17 80.80 27-Jun-16
Adani Power 27.10 1.12 27.30 26.50 46.40 11-Apr-17 23.20 09-Nov-16
Ramky Infra 95.90 -3.13 100 93.50 122 11-Apr-17 52.60 21-Nov-16
Century Enka 363.95 -4.08 379 361 454 11-Apr-17 205 20-Jul-16
Ruchira Papers 152.80 -1.83 156 152 182 10-Apr-17 67.20 27-Jun-16
IVP 157.20 -2.18 166 157 188 10-Apr-17 74.20 27-Jun-16
Bang Overseas 36.50 -2.67 36.50 35.70 52 10-Apr-17 16.90 28-Jun-16
Crest Ventures 153.00 -3.53 163 153 207 10-Apr-17 50.20 28-Jun-16
Hind.Composites 585.00 -0.98 596 581 803 10-Apr-17 361 29-Jun-16
Linde India 431.45 0.23 440 423 494 10-Apr-17 286 27-Jun-16
Electrosteel St. 4.15 0.00 4.25 4 6.80 10-Apr-17 2.45 04-Jul-16
Merck 1,077.20 -0.43 1,099 1,067 1,199 10-Apr-17 686 30-Sep-16
D-Link India 96.45 -3.41 101 96 154 10-Apr-17 72.10 09-Nov-16
Poly Medicure 220.30 9.66 234 210 320 07-Apr-17 172 22-Nov-16
Kirl. Brothers 247.55 -1.53 256 247 298 07-Apr-17 124 28-Jun-16
Ashoka Buildcon 182.75 -0.76 187 180 231 07-Apr-17 130 09-Nov-16
Murudesh Ceramic 39.55 -3.30 41.80 38.80 53.80 07-Apr-17 23.20 10-Aug-16
Windsor Machines 54.60 -0.27 56 53.10 72.70 07-Apr-17 31.50 12-Aug-16
Jindal Steel 116.95 -1.27 119 116 135 07-Apr-17 62 09-Nov-16
Natl. Steel&Agro 23.75 -0.63 25 23.10 30.20 07-Apr-17 12.60 28-Jun-16
Gulshan Polyols 88.05 -1.84 91 87 102 07-Apr-17 66.60 30-Jun-16
Kirloskar Indus. 1,241.00 -1.14 1,269 1,230 1,606 07-Apr-17 668 30-Jun-16
S A I L 56.45 -2.00 57.80 56.20 68.60 07-Apr-17 42.10 27-Jun-16
Celebrity Fash. 14.40 0.00 15.30 14.20 18.80 07-Apr-17 8.40 28-Dec-16
Future Consumer 30.75 -3.61 32.20 30.30 35.90 07-Apr-17 18.10 09-Nov-16
Ramkrishna Forg. 513.20 0.41 517 500 550 06-Apr-17 255 22-Nov-16
Nalwa Sons Invst 885.10 -1.60 903 885 990 06-Apr-17 650 27-Jun-16
Bohra Industries 51.00 2.10 51 51 59.50 06-Apr-17 47 21-Jun-17
Ashapura Minech. 57.65 -2.70 59.90 57.40 83.40 06-Apr-17 52.70 22-Nov-16
Thyrocare Tech. 715.00 -0.54 721 697 780 06-Apr-17 536 19-Jul-16
BSEL Infra. 4.25 -2.30 4.50 4.20 7.90 06-Apr-17 2.80 14-Sep-16
Hester Bios 864.75 -2.08 900 860 968 06-Apr-17 670 21-Nov-16
Jay Shree Tea 96.90 -3.68 101 95.50 123 06-Apr-17 85.10 22-Nov-16
GTN Textiles 20.50 4.33 21.60 19.70 26.50 06-Apr-17 9.65 27-Jun-16
Godawari Power 91.70 -1.56 94.60 90.50 123 05-Apr-17 51.60 29-Aug-16
V I P Inds. 186.40 -2.00 192 182 217 05-Apr-17 108 27-Jun-16
Ipca Labs. 477.15 0.76 482 471 658 05-Apr-17 436 16-Jun-17
Fedders Electric 69.30 -2.81 72 69 89.20 05-Apr-17 57 27-Dec-16
ICICI iWIN ETF 319.36 -1.09 324 319 363 05-Apr-17 230 16-Jan-17
Advani Hotels. 56.70 -3.57 60.10 56.70 68.80 05-Apr-17 47.30 09-Nov-16
Delta Corp 150.60 -0.89 154 149 218 05-Apr-17 85.30 27-Jun-16
Solar Inds. 813.00 0.01 818 801 915 05-Apr-17 588 22-Aug-16
Vadilal Inds. 805.00 -3.55 841 791 1,017 05-Apr-17 441 09-Nov-16
Blue Star 609.70 -0.97 620 596 725 05-Apr-17 410 27-Jun-16
Bajaj Electrical 327.95 -0.14 333 321 387 05-Apr-17 202 21-Nov-16
Neuland Labs. 1,390.00 -0.56 1,402 1,374 1,727 05-Apr-17 825 27-Jun-16
Rel. Indl. Infra 434.35 -2.02 445 431 523 05-Apr-17 337 22-Nov-16
RattanIndia Infr 3.85 0.00 3.90 3.80 5.10 05-Apr-17 2.85 22-Nov-16
Panama Petrochem 140.00 -1.20 145 137 174 05-Apr-17 52.50 28-Jun-16
Urja Global 0.90 0.00 0.95 0.85 1.50 03-Apr-17 0.80 07-Jun-17
Shiva Texyarn 329.00 -2.84 347 317 373 03-Apr-17 120 27-Jun-16
Trent 235.90 -2.58 243 234 277 03-Apr-17 167 27-Jun-16
Ashiana Housing 195.55 -1.98 202 193 249 03-Apr-17 116 09-Nov-16
Oriental Carbon 945.55 -1.08 968 927 1,053 03-Apr-17 510 27-Jun-16
Rallis India 239.05 -0.77 242 237 265 31-Mar-17 180 22-Nov-16
Perfect Infraeng 21.45 0.00 21.50 21.50 24 31-Mar-17 12.20 10-Feb-17
Mukand 61.75 -3.52 64.40 61.30 88 31-Mar-17 38.50 27-Jun-16
Vedanta 237.15 0.13 239 234 278 31-Mar-17 116 27-Jun-16
Credit Analysis 1,438.05 -3.88 1,505 1,421 1,721 31-Mar-17 951 27-Jun-16
Laxmi Cotspin 16.80 0.00 16.80 16.50 21.40 31-Mar-17 15.70 15-Jun-17
Bannari Amm Spg. 299.00 -1.01 302 290 357 31-Mar-17 226 27-Jun-16
Ucal Fuel Sys. 199.15 -3.49 207 197 242 30-Mar-17 107 27-Jun-16
Torrent Power 174.50 -1.02 178 172 242 30-Mar-17 159 18-Nov-16
Dish TV 74.65 1.15 75.70 72.20 111 30-Mar-17 72.20 27-Jun-17
Sanofi India 4,115.00 -0.89 4,160 4,101 4,950 30-Mar-17 4,000 31-May-17
Cera Sanitary. 2,850.00 -4.39 2,990 2,850 3,315 30-Mar-17 1,852 22-Nov-16
Deep Industries 272.85 -2.08 286 272 343 30-Mar-17 168 27-Jun-16
Cimmco 82.50 -0.60 84 81.40 114 29-Mar-17 57 09-Nov-16
Whirlpool India 1,120.65 1.09 1,139 1,104 1,289 29-Mar-17 797 27-Jun-16
Zee Learn 42.75 -2.51 44.20 42.30 51.10 29-Mar-17 26.80 27-Jun-16
Donear Inds. 69.75 3.72 73.60 67.30 86 29-Mar-17 26.30 18-Aug-16
Tata Power Co. 81.10 -0.49 83.80 80.80 91.20 29-Mar-17 67 09-Nov-16
Manaksia Coated 9.05 6.47 9.35 8.25 12.40 29-Mar-17 5.80 16-Nov-16
Lincoln Pharma. 179.00 1.30 181 176 257 29-Mar-17 146 27-Jun-16
Srikalahas. Pip. 331.50 1.36 332 322 400 28-Mar-17 240 22-Nov-16
Linc Pen &Plast. 274.00 -3.20 285 271 339 28-Mar-17 216 21-Nov-16
AIA Engg. 1,347.05 -2.52 1,377 1,323 1,675 28-Mar-17 970 28-Jun-16
Balaji Amines 333.00 1.59 333 328 402 28-Mar-17 246 27-Jun-16
Vardhman Acrylic 47.85 0.21 48.20 47.30 56.80 28-Mar-17 33.60 27-Jun-16
Eros Intl.Media 215.40 -3.95 229 213 308 28-Mar-17 142 15-Nov-16
Rossell India 94.95 1.55 96.80 93.60 143 27-Mar-17 83.60 22-Nov-16
Siti Networks 28.50 -1.38 28.90 28.40 41.50 27-Mar-17 26.10 07-Jun-17
JITF Infra Logis 45.50 -3.09 47.50 44.90 83.20 27-Mar-17 39 06-Mar-17
Refex Industries 15.55 -2.51 16 15.50 26.40 24-Mar-17 11.30 27-Jun-16
Palred Technolog 116.45 -2.96 122 116 183 24-Mar-17 58 06-Sep-16
Cura Tech. 5.05 0.00 0 0 16.20 24-Mar-17 0 27-Jun-17
Intense Tech. 124.20 3.24 124 120 182 23-Mar-17 96.20 01-Jun-17
NLC India 99.25 -1.49 102 98 123 23-Mar-17 68.80 27-Jun-16
Symphony 1,346.80 1.11 1,360 1,307 1,570 23-Mar-17 1,071 29-Sep-16
Indian Metals 497.45 4.99 497 497 827 21-Mar-17 134 27-Jul-16
Fairchem Speci. 484.00 -0.80 495 480 600 21-Mar-17 309 04-Aug-16
PTL Enterprises 44.00 -2.44 45.80 43.30 178 20-Mar-17 40 27-Apr-17
Idea Cellular 81.15 2.27 81.50 79.40 124 20-Mar-17 65.80 09-Nov-16
Jindal Photo 70.05 -0.85 72 68.90 123 20-Mar-17 68.90 27-Jun-17
Music Broadcast 349.50 -1.92 356 345 415 17-Mar-17 334 23-May-17
Tata Comm 724.30 0.19 731 703 784 17-Mar-17 430 01-Aug-16
Jindal Poly Film 364.30 -2.76 379 362 477 17-Mar-17 299 27-Dec-16
Lotus Eye Hospit 29.80 -2.77 31.40 29.20 39.10 16-Mar-17 14.50 09-Sep-16
Golden Tobacco 64.10 0.00 64.10 63.50 85.80 15-Mar-17 37 27-Jun-16
Furure Market 69.70 -3.53 72.50 68.30 93.50 15-Mar-17 23.60 27-Jul-16
Pilani Invest. 2,220.00 -0.45 2,250 2,201 2,550 14-Mar-17 1,231 25-Jul-16
Kalyani Forge 287.00 -4.17 300 285 409 14-Mar-17 236 08-Jul-16
Gretex Indust. 15.65 1.62 17 15.70 25 10-Mar-17 14.50 10-Jan-17
Oracle Fin.Serv. 3,579.35 -0.79 3,655 3,541 4,088 09-Mar-17 2,808 23-Nov-16
Jenson & Nich. 7.60 -6.75 8.80 7.35 17 09-Mar-17 7.05 27-Dec-16
Assam CO. (I) 6.35 0.00 6.65 6.25 9.30 09-Mar-17 4.35 22-Nov-16
R Shares DiviETF 25.28 -1.29 28.20 25.30 29 09-Mar-17 18.20 01-Sep-16
Natl. Aluminium 62.55 1.54 62.80 61.40 80 07-Mar-17 41.20 28-Jun-16
Vardhman Textile 1,163.05 -0.24 1,175 1,152 1,404 06-Mar-17 892 27-Jun-16
Greenply Inds. 271.30 -1.58 277 262 308 06-Mar-17 233 09-Nov-16
Responsive Ind 84.50 2.99 89 82 107 03-Mar-17 59.70 29-Dec-16
Tata Tele. Mah. 6.45 -4.44 6.95 6.40 10.50 02-Mar-17 5.40 30-Sep-16
NMDC 104.05 -3.03 108 103 152 02-Mar-17 90 27-Jun-16
Hisar Met.Inds. 46.00 -2.44 48.40 46 55.90 02-Mar-17 28.10 06-Jan-17
CCL Products 282.55 -0.07 286 278 372 02-Mar-17 230 15-Nov-16
Agro Tech Foods. 492.25 0.00 499 490 609 01-Mar-17 426 22-Nov-16
Krishana Phosch. 33.65 4.99 33.70 33 39.80 28-Feb-17 31 20-Jun-17
Times Guaranty 30.50 -1.61 33.90 28.70 43.80 27-Feb-17 18.50 11-Jul-16
T N Telecom. 2.60 0.00 2.60 2.60 4.20 23-Feb-17 2.45 20-Oct-16
Pradip Overseas 1.80 -5.26 2 1.75 3.35 23-Feb-17 1.20 05-Jul-16
Bharti Airtel 371.45 1.43 376 365 401 23-Feb-17 283 09-Nov-16
Radha Madh.Corp. 31.20 -6.87 33.90 31.10 40.40 23-Feb-17 6.60 30-Aug-16
SKM Egg Prod. 64.00 1.19 64.90 62.10 86.90 22-Feb-17 50 27-Dec-16
Salona Cotspin 60.00 1.69 60 60 72.70 22-Feb-17 27.60 04-Oct-16
Compuage Info. 22.75 -0.66 22.80 21.60 62.30 22-Feb-17 21.20 21-Jun-17
Infibeam Incorp. 1,049.85 1.25 1,060 1,032 1,449 22-Feb-17 660 28-Jul-16
SJVN 31.60 -1.10 32.30 31.50 36.60 21-Feb-17 26 09-Nov-16
Jet Freight 79.15 4.90 79.20 78.90 83.70 20-Feb-17 33.60 06-Dec-16
Banaras Beads 70.25 -5.26 75.90 68.50 102 20-Feb-17 35.80 21-Nov-16
Adhunik Metal 5.90 -0.84 6.05 5.80 9.30 20-Feb-17 5 30-May-17
Pitti Lamination 54.50 -2.94 56.90 54.50 69.90 20-Feb-17 38.10 27-Jun-16
Infinite Comp 207.80 -0.53 212 207 255 17-Feb-17 189 17-Aug-16
LEEL Electricals 195.05 -2.79 202 195 340 17-Feb-17 195 27-Jun-17
IFB Agro Inds. 423.80 -1.86 445 413 496 17-Feb-17 327 22-Nov-16
Spacenet Enterpr 0.45 12.50 0.45 0.35 1.90 16-Feb-17 0.35 27-Jun-17
NEPC India 1.40 0.00 1.40 1.40 2.40 16-Feb-17 1.30 24-Apr-17
Rasoya Proteins 0.15 50.00 0.15 0.10 0.25 15-Feb-17 0.10 27-Jun-17
Impex Ferro Tech 1.20 -4.00 1.25 1.20 2.50 15-Feb-17 1 16-Aug-16
Ruchi Soya Inds. 21.45 1.42 21.70 21.10 31.80 14-Feb-17 18.60 27-Dec-16
Next Media. 19.35 -3.97 20.10 18.60 29.20 14-Feb-17 15.10 15-Nov-16
Peria Kara. Tea 144.00 -1.17 149 141 210 14-Feb-17 120 09-Nov-16
Wanbury 41.60 -4.91 43.20 41.60 75.40 14-Feb-17 36.40 22-Nov-16
Aptech 192.35 -3.90 202 192 251 14-Feb-17 68.60 02-Aug-16
Arcotech Ltd 96.25 -0.41 108 93 163 14-Feb-17 57.90 09-Nov-16
Metkore Alloys 2.80 0.00 3 2.60 4.65 14-Feb-17 1.70 27-Sep-16
GVK Power Infra. 6.40 -3.03 6.90 6.25 7.70 14-Feb-17 5 25-May-17
Manaksia Alumi. 6.15 1.65 6.55 5.80 9.30 13-Feb-17 3.90 29-Jun-16
Hind.Motors 7.95 -2.45 8.30 7.80 12.90 13-Feb-17 4.70 22-Jul-16
Prabhat Dairy 127.55 -3.19 133 126 151 13-Feb-17 74 19-Aug-16
Sanco Industries 107.00 -3.65 110 107 145 13-Feb-17 30.10 13-Jul-16
Somi Conv.Belt. 47.00 -3.09 50 47 68 10-Feb-17 31.90 29-Sep-16
RPP Infra Proj. 234.20 -4.39 247 234 363 10-Feb-17 147 09-Nov-16
Himatsing. Seide 332.30 -5.76 357 331 385 10-Feb-17 222 27-Jun-16
Bannari Amm.Sug. 1,731.20 -3.82 1,818 1,718 2,340 09-Feb-17 1,621 09-Nov-16
P B A Infra. 20.70 -1.90 21 20.70 31.70 09-Feb-17 14.40 27-Jun-16
Guj Apollo Inds 177.00 -0.17 179 173 180 09-Feb-17 114 21-Sep-16
Hinduja Global 525.15 -2.35 541 521 637 09-Feb-17 388 13-Jul-16
Karma Ener. 55.20 17.57 56.30 49 74 09-Feb-17 15.10 12-Jul-16
Aries Agro 148.50 -0.97 152 146 196 08-Feb-17 98 16-Sep-16
H P C L 502.35 -1.20 511 491 583 08-Feb-17 313 27-Jun-16
IVRCL 4.05 -2.41 4.25 4.05 6.65 08-Feb-17 3.70 09-Nov-16
KM Sugar Mills 19.75 1.02 20.40 19.30 37.50 08-Feb-17 8.40 27-Jun-16
Nahar Spinning 120.05 -2.75 126 120 164 07-Feb-17 102 22-Nov-16
North Eastn.Car. 45.50 -2.99 48.50 45.20 111 07-Feb-17 33.50 13-Jul-16
United Bank (I) 18.80 -3.09 19.60 18.50 29.50 07-Feb-17 17.50 09-Nov-16
ICRA 4,030.00 -0.75 4,089 4,000 4,540 07-Feb-17 3,538 16-Aug-16
PNB Gilts 49.35 -3.14 51.30 49 64.70 07-Feb-17 24 27-Jun-16
Andhra Cements 9.25 2.78 9.30 8.85 14.10 07-Feb-17 6.35 21-Nov-16
Lakshmi Energy 38.10 -5.46 40.80 37.10 76.90 07-Feb-17 22.10 27-Jun-16
Stand.Chart.PLC 54.90 0.09 55.90 53.20 62 07-Feb-17 45 22-Aug-16
IDBI Bank 55.15 -1.96 56.20 54.60 86.40 06-Feb-17 54.60 27-Jun-17
Cipla 534.65 -1.20 552 533 621 06-Feb-17 474 27-Jun-16
Arrow Textiles 45.30 -1.09 46.70 44.60 56 06-Feb-17 31.70 21-Nov-16
Seshasayee Paper 755.20 -1.01 785 751 870 06-Feb-17 268 28-Jun-16
Capital Trust 371.05 -2.33 386 366 537 06-Feb-17 357 17-Apr-17
Nila Infrastruct 17.00 -3.41 17.80 16.90 20 06-Feb-17 11 29-Sep-16
RSWM Ltd 410.00 -1.03 424 406 512 06-Feb-17 376 09-Nov-16
Accelya Kale 1,330.00 0.48 1,403 1,305 1,890 06-Feb-17 1,090 27-Jun-16
Tarapur Trans 7.05 -2.76 7.05 6.95 11.30 06-Feb-17 4.55 24-Nov-16
Tide Water Oil 5,805.40 -1.51 5,970 5,780 6,595 03-Feb-17 5,242 27-Jun-16
Strides Shasun 929.30 -1.45 951 922 1,275 03-Feb-17 848 24-May-17
Hind.Zinc 255.25 1.69 257 249 333 03-Feb-17 167 28-Jun-16
Bhandari Hosiery 2.30 -6.12 2.45 2.30 3.90 03-Feb-17 2.20 24-May-17
BSE 1,048.30 -1.57 1,065 1,045 1,200 03-Feb-17 887 03-Mar-17
P I Inds. 807.00 -0.43 816 805 964 02-Feb-17 690 28-Jun-16
Tantia Constr. 19.10 1.06 19.50 18.10 25.30 02-Feb-17 13.40 21-Nov-16
Jubilant Inds. 244.50 -3.85 258 243 418 02-Feb-17 155 03-Aug-16
Rainbow Papers 3.45 -6.76 3.75 3.35 6.35 01-Feb-17 1.95 02-Sep-16
O N G C 159.95 1.17 161 155 212 31-Jan-17 138 27-Jun-16
Dalmia Bharat 122.10 -4.16 130 120 202 31-Jan-17 92.10 09-Nov-16
Remsons Inds. 55.50 3.26 55.50 53 89.70 30-Jan-17 38.20 29-Aug-16
Bharat Wire 89.00 -3.42 92.30 88.40 120 30-Jan-17 38.20 29-Sep-16
Bharatiya Glob. 5.00 4.17 5 4.70 21.70 27-Jan-17 3.70 29-Aug-16
Arrow Greentech 542.55 2.14 555 517 568 27-Jan-17 360 09-Nov-16
Universal Cables 93.00 -1.01 95 92.50 123 27-Jan-17 65 21-Nov-16
Panacea Biotec 131.50 -2.45 137 131 179 27-Jan-17 100 09-Nov-16
NTPC 157.90 0.03 159 155 178 27-Jan-17 143 15-Jul-16
Oil Country 45.15 -0.88 46.80 44.50 61.70 27-Jan-17 24.60 04-Aug-16
Tanla Solutions 33.35 -2.20 34.80 33.10 66.40 27-Jan-17 31.50 10-Aug-16
GRP 1,401.35 -1.64 1,425 1,401 1,814 27-Jan-17 1,057 27-Jun-16
HCL Infosystems 44.55 -1.33 45.60 43.90 64.90 25-Jan-17 37.40 27-Jun-16
Vaswani Inds. 9.60 3.78 9.60 8.65 13.50 25-Jan-17 5.60 11-Aug-16
Kohinoor Foods 71.10 -0.21 73.50 70.50 95.50 25-Jan-17 44 23-Nov-16
Texmaco Infrast. 42.55 -0.47 42.90 42.10 53 25-Jan-17 33.80 16-Nov-16
JVL Agro Indus 18.95 0.00 19.50 18.70 24.30 24-Jan-17 13.70 22-Nov-16
Invesco Ind.Gold 2,670.00 0.00 2,670 2,611 2,989 23-Jan-17 2,407 20-Mar-17
Shemaroo Entert. 360.10 -1.27 373 358 440 23-Jan-17 266 29-Sep-16
Momai Apparels 123.00 6.40 126 119 150 23-Jan-17 78.50 27-Jun-16
DFM Foods 1,390.00 1.28 1,398 1,340 2,145 23-Jan-17 1,120 08-Jun-17
Elgi Rubb. 44.50 -0.45 45.50 43 70.50 23-Jan-17 30.20 28-Jun-16
Datamatics Glob. 101.00 -2.51 106 99.80 165 20-Jan-17 56.40 27-Jun-16
Premier 31.85 -6.32 34 31.30 42.40 20-Jan-17 27.30 15-Sep-16
Sonata Software 149.80 -0.99 153 149 224 19-Jan-17 143 25-May-17
Rohit Ferro Tec. 4.95 -2.94 5.25 4.85 8.95 19-Jan-17 3.80 28-Jun-16
Atlas Cycles 379.00 -4.94 414 379 695 16-Jan-17 191 27-Jun-16
Allsec Tech. 312.05 -3.46 324 310 464 16-Jan-17 203 27-Jun-16
India Power Corp 37.20 -3.12 39 36.20 48.60 16-Jan-17 22.10 27-Jun-16
Rollatainers 3.80 -3.80 3.95 3.80 19.90 13-Jan-17 3.80 27-Jun-17
IL&FS Transport 95.25 -2.51 99.30 94.60 125 12-Jan-17 65.80 19-Aug-16
MMTC 56.10 -1.23 57.80 55.60 73.90 12-Jan-17 38.20 09-Nov-16
Parabolic Drugs 7.00 -0.71 7.20 7 10.40 12-Jan-17 3.45 19-Jul-16
Saksoft 216.90 -0.60 220 213 340 12-Jan-17 154 09-Nov-16
Superhouse Ltd 140.95 -2.42 147 139 180 12-Jan-17 125 22-Nov-16
MOIL 318.40 -1.62 324 317 429 12-Jan-17 232 27-Jun-16
Sunflag Iron 36.75 -3.92 38.40 35.50 42.20 11-Jan-17 23.40 27-Jun-16
Sri Adhik. Bros. 234.90 1.05 237 227 305 11-Jan-17 221 29-Sep-16
Infomedia Press 4.25 -4.49 4.25 4.25 7.10 11-Jan-17 3.80 09-Sep-16
Shree Rama News. 25.00 -3.66 26.90 24.90 41 11-Jan-17 21.40 11-Aug-16
Oil India 268.75 -2.34 278 263 371 11-Jan-17 258 28-Jun-16
Hikal 205.35 -1.01 210 203 257 10-Jan-17 152 27-Jun-16
S T C 154.95 -3.79 162 154 251 10-Jan-17 95.30 27-Jun-16
Libas Designs 58.00 3.57 58 58 81.50 09-Jan-17 52 22-Jun-17
S E Power 8.10 -2.41 9.10 7.80 25.90 06-Jan-17 5.35 30-Sep-16
Sejal Glass 4.50 -4.26 4.50 4.50 11.20 06-Jan-17 4.30 19-Jun-17
RPG LifeScience. 373.25 0.81 377 366 536 05-Jan-17 230 28-Jun-16
S H Kelkar & Co. 266.45 -1.39 273 265 363 04-Jan-17 210 05-Jul-16
Tera Software 73.55 -4.42 79 72.30 133 04-Jan-17 66.70 21-Jun-17
Zydus Wellness 833.05 -2.02 868 832 928 28-Dec-16 762 09-Nov-16
FCS Software 0.20 0.00 0.25 0.20 0.40 26-Dec-16 0.20 27-Jun-17
Shilpa Medicare 630.25 0.21 637 611 787 23-Dec-16 474 27-Jun-16
Texmaco Rail 89.00 -1.22 91.40 87.80 118 20-Dec-16 84.90 09-Nov-16
Astec Life 561.00 1.14 568 545 694 20-Dec-16 346 14-Jul-16
Alps Inds. 6.00 -1.64 6.30 6 10.20 20-Dec-16 4.50 19-Aug-16
Zylog Systems 3.75 -3.85 3.95 3.65 6.75 20-Dec-16 2.75 30-Sep-16
Titagarh Wagons 115.00 1.81 117 114 136 20-Dec-16 88.20 27-Jun-16
Ujaas Energy 25.55 -4.49 27.10 25.10 52.30 16-Dec-16 19.40 29-Sep-16
Tips Industries 63.95 0.31 64 61.30 86 16-Dec-16 54.30 09-Nov-16
Mandhana Retail 154.65 -4.21 168 152 247 16-Dec-16 145 30-May-17
Viji Finance 4.40 0.00 4.40 4.40 22.40 15-Dec-16 4.40 27-Jun-17
Bartronics India 14.00 -2.78 14.50 13.90 25 14-Dec-16 10.70 29-Sep-16
Swan Energy 134.40 -4.48 142 133 214 14-Dec-16 58.80 29-Sep-16
Shyam Telecom 21.00 -4.55 21 21 40.30 14-Dec-16 20.30 13-Jun-17
TVS Elec. 182.80 -2.84 192 181 232 13-Dec-16 82.50 12-Aug-16
Allied Digital 25.40 -2.50 26.60 25.10 46.40 13-Dec-16 23 16-Jun-17
Rolta India 51.45 -1.44 52.40 51.10 74.30 13-Dec-16 51 09-Nov-16
Balmer Lawrie 214.75 -1.78 222 212 287 13-Dec-16 146 27-Jun-16
Spice Mobility 14.40 -2.70 16.30 14.10 21 13-Dec-16 12.50 12-Jun-17
Smartlink Netwr. 96.10 -0.47 99 95.50 124 12-Dec-16 74.50 29-Sep-16
R S Software (I) 72.60 1.54 73.50 71.50 128 12-Dec-16 58.30 09-Nov-16
Aurionpro Sol. 121.35 -3.80 129 120 174 12-Dec-16 93.10 22-Nov-16
MPS Infotecnics 0.15 50.00 0.15 0.10 0.45 12-Dec-16 0.05 30-Sep-16
Dolphin Offshore 93.90 -3.69 99.60 93 143 12-Dec-16 74 09-Nov-16
Ausom Enter. 24.50 -7.20 26.40 24.50 37.10 09-Dec-16 18 07-Oct-16
Syngene Intl. 456.60 -0.51 467 451 663 09-Dec-16 395 27-Jun-16
BLB 6.20 -4.62 6.70 6.20 8.85 09-Dec-16 3.80 29-Sep-16
Sanghvi Forg. 39.05 -3.34 40.40 39.10 53 07-Dec-16 33.30 30-Sep-16
High Ground 14.50 -6.75 16 14.30 45 07-Dec-16 14.30 27-Jun-17
Sundaram Multi. 2.80 1.82 2.90 2.70 5.95 07-Dec-16 2.65 30-Mar-17
Raj Television 56.30 -1.23 58 55.40 76.50 06-Dec-16 52.50 30-Sep-16
Norben Tea 6.70 0.00 6.70 6.70 10.50 06-Dec-16 5.70 29-Sep-16
Shyam Century 8.35 0.00 8.45 7.70 11.30 02-Dec-16 5.75 29-Sep-16
Salora Intl. 49.55 -4.16 51.50 49.60 78.70 01-Dec-16 40.30 18-Jul-16
Dr Lal Pathlabs 818.50 -3.00 846 812 1,280 21-Nov-16 812 27-Jun-17
Premier Polyfilm 30.00 -5.51 30 30 41.50 18-Nov-16 20.20 26-Jul-16
Birla Sun ETF 2,691.00 0.75 2,691 2,660 3,350 18-Nov-16 2,553 27-Dec-16
Servalaksh.Paper 3.15 0.00 3.15 3.15 4.60 15-Nov-16 2.50 08-Jun-17
Kingfa Science 720.10 -4.04 765 718 1,080 15-Nov-16 684 30-May-17
Regency Ceramics 7.00 0.00 7.05 7 10.20 11-Nov-16 2.75 28-Jul-16
TV Vision 251.00 7.77 268 229 324 10-Nov-16 223 29-May-17
FDC 184.10 0.11 187 179 244 10-Nov-16 171 25-May-17
Narayana Hrudaya 313.85 2.05 320 308 379 10-Nov-16 281 09-Nov-16
SBI Gold ETS 2,627.70 -0.13 2,638 2,615 2,972 09-Nov-16 2,540 16-Dec-16
Axis Gold ETF 2,526.60 -0.48 2,554 2,502 3,085 09-Nov-16 2,476 22-Dec-16
Nicco Corpn. 0.40 0.00 0.40 0.35 0.70 08-Nov-16 0.25 07-Oct-16
Sujana Univ. Ind 1.00 5.26 1.05 0.95 2.30 08-Nov-16 0.95 27-Jun-17
Honda Siel Power 1,328.50 -1.85 1,354 1,322 1,755 07-Nov-16 1,171 20-Jul-16
Shriram EPC 25.00 -6.19 27 24.80 41 07-Nov-16 21.10 11-Aug-16
Century Extrus. 4.70 -2.08 4.95 4.65 10.40 07-Nov-16 2 06-Sep-16
Cyber Media Ind 8.20 0.00 0 0 12.80 07-Nov-16 0 27-Jun-17
Ducon Tech 34.25 4.90 34.30 34.30 92 04-Nov-16 12.90 30-Aug-16
Raj Oil Mills 1.30 0.00 1.35 1.25 3.60 04-Nov-16 1 26-Jul-16
Nakoda 0.35 -12.50 0.40 0.35 0.75 04-Nov-16 0.25 05-Oct-16
Pudumjee Pulp 21.35 -2.73 22 20.20 28.60 04-Nov-16 15 04-Jul-16
KSS 0.15 0.00 0.15 0.10 0.25 04-Nov-16 0.10 27-Jun-17
Emami 1,073.85 -1.50 1,099 1,058 1,260 04-Nov-16 935 23-Dec-16
Precot Meridian 70.90 -1.60 71.20 70.90 97.70 04-Nov-16 44.50 16-Aug-16
Indl. Inv. Trust 73.00 -3.95 77.40 72.20 99 04-Nov-16 57 16-Aug-16
Cineline India 72.15 -2.70 75 72.20 106 04-Nov-16 50 18-Aug-16
AMD Industries 26.15 -4.39 27.40 26.10 40.40 03-Nov-16 24.90 22-Nov-16
Harita Seating 723.60 1.76 745 716 881 03-Nov-16 495 16-Aug-16
Hanung Toys 4.05 1.25 4.20 3.95 8.50 03-Nov-16 3.25 02-Jun-17
Sr.Rayala.Hypo 120.10 -2.71 127 117 178 03-Nov-16 88 16-Aug-16
Rico Auto Inds 50.70 -1.46 52.70 50.30 75.40 03-Nov-16 38.80 27-Jun-16
Integra Garments 2.80 -3.45 2.80 2.80 4.70 03-Nov-16 2.10 01-Jul-16
Beardsell 53.05 -4.24 56.30 53 99.80 03-Nov-16 17.40 10-Aug-16
Vidhi Specialty 59.20 2.60 59.70 56.30 67.80 03-Nov-16 48 21-Nov-16
Energy Devl.Co. 30.35 -4.86 32.50 30.40 248 03-Nov-16 23.50 31-May-17
Proseed India 0.50 11.11 0.50 0.40 3.10 03-Nov-16 0.40 27-Jun-17
T.V. Today Netw. 242.85 -1.46 250 241 360 03-Nov-16 241 27-Jun-17
Schneider Elect. 125.90 -1.95 131 125 174 02-Nov-16 125 27-Jun-17
Excel Crop Care 1,727.00 -1.33 1,784 1,726 2,000 02-Nov-16 1,217 21-Jul-16
Country Club Hos 12.65 -1.94 13 12.60 17.50 02-Nov-16 11.10 01-Mar-17
Lak. Prec. Screw 41.10 -2.61 42 39.10 50.90 02-Nov-16 33.60 18-Jul-16
Nagreeka Exports 29.65 -3.73 30.80 29.70 44.20 02-Nov-16 26 12-Jun-17
Surana Inds. 3.50 0.00 3.50 3.35 8.25 02-Nov-16 2.35 26-Dec-16
Sarda Energy 249.85 0.32 251 245 296 01-Nov-16 112 27-Jun-16
Prozone Intu 40.40 -1.94 42 40 51.80 01-Nov-16 24.60 01-Jul-16
XPRO India 48.70 -4.79 52 48.70 68 01-Nov-16 40.40 28-Jun-16
Atul Auto 405.40 -1.09 411 399 511 01-Nov-16 391 11-Aug-16
Brooks Lab. 103.15 -4.58 110 102 195 01-Nov-16 80.10 27-Jun-16
Aksh Optifibre 17.10 -3.93 18 17.10 30.90 01-Nov-16 14.30 30-Aug-16
Bhageria Indust. 299.80 -3.62 316 299 453 01-Nov-16 90 27-Jun-16
Excel Inds. 349.95 -0.62 360 342 496 01-Nov-16 268 27-Jun-16
Hind Rectifiers 89.55 0.17 92.30 87.50 114 01-Nov-16 63.80 27-Jun-16
Intrasoft Tech. 380.80 -1.19 389 373 584 01-Nov-16 305 14-Mar-17
Karuturi Global 1.10 4.76 1.10 1.05 2.10 01-Nov-16 1 22-Jun-17
Sh. Rama Multi. 15.00 -3.54 15.70 15 19.80 01-Nov-16 7.20 01-Jul-16
JBM Auto 262.45 -2.51 270 260 327 01-Nov-16 123 28-Jun-16
Hindustan Media 272.25 -0.18 274 267 314 01-Nov-16 252 08-Dec-16
Aarvee Denims 58.60 -4.56 62.30 58.10 111 01-Nov-16 57.20 30-May-17
Sarla Performanc 48.70 -3.37 50.40 48.30 80 01-Nov-16 48.30 27-Jun-17
Orissa Minerals 1,881.00 -0.28 1,895 1,860 2,694 01-Nov-16 1,860 27-Jun-17
Glenmark Pharma. 627.90 0.14 633 626 994 01-Nov-16 600 29-May-17
Compucom Soft. 11.00 0.46 11.30 10.60 22.40 01-Nov-16 8.70 18-Aug-16
Unichem Labs. 257.00 -0.94 263 256 328 01-Nov-16 233 09-Nov-16
Nitin Fire Prot. 9.40 -2.59 9.70 9.20 37.30 01-Nov-16 8.60 13-Jun-17
Lumax Auto Tech. 490.30 -1.31 498 489 559 01-Nov-16 308 28-Jun-16
H T Media 82.95 -0.66 84.90 81.30 96.50 01-Nov-16 68.90 08-Dec-16
Hinduja Ventures 460.30 -3.03 481 456 603 01-Nov-16 397 27-Jun-16
Morarjee Text. 51.30 -1.82 53 51.30 74 01-Nov-16 42.30 29-Aug-16
Mazda 337.90 0.55 341 333 400 01-Nov-16 303 23-Nov-16
Cupid 279.00 -1.06 285 278 375 01-Nov-16 275 09-Nov-16
Shri.City Union. 2,430.00 0.52 2,450 2,403 2,610 01-Nov-16 1,576 29-Jun-16
Winsome Yarns 1.90 2.70 1.90 1.90 2.40 30-Oct-16 1.50 28-Jun-16
Abbott India 4,250.00 -1.12 4,310 4,218 5,049 30-Oct-16 3,988 29-May-17
SBI-ETF Nifty 96.13 -0.54 97 95.60 105 30-Oct-16 80.40 26-Dec-16
Sandesh 869.00 -0.91 888 868 1,088 30-Oct-16 770 27-Jun-16
ICICI Nifty ETF 97.32 -0.62 98.40 96.90 105 30-Oct-16 80 22-Nov-16
Lovable Lingerie 243.80 -3.77 258 243 307 28-Oct-16 215 22-Nov-16
CIL Nova Petro. 24.75 1.85 25 23.40 35.50 28-Oct-16 20.30 28-Mar-17
Themis Medicare 509.25 -1.70 518 509 709 28-Oct-16 486 10-Aug-16
Vishnu Chemicals 216.50 0.07 220 216 348 28-Oct-16 215 23-Jun-17
Radaan Media. 1.20 0.00 1.20 1.20 2.05 28-Oct-16 1.10 02-Jun-17
Heidelberg Cem. 124.25 -3.27 129 124 151 28-Oct-16 102 26-Dec-16
ESI 3.00 1.69 3.05 2.85 3.95 27-Oct-16 2.05 25-May-17
Cybertech Sys. 61.00 0.25 63.40 60.40 100 27-Oct-16 49.60 01-Aug-16
Tara Jewels 25.30 -4.89 26.80 23.50 50.30 27-Oct-16 23.50 27-Jun-17
Gemini Comm. 1.45 -3.33 1.45 1.45 3.20 27-Oct-16 1.45 27-Jun-17
Umang Dairies 80.25 -4.41 86 80.20 101 27-Oct-16 57.40 22-Aug-16
Prajay Engg. 11.30 -4.64 11.80 11.30 16 27-Oct-16 6.60 19-Jul-16
Sphere Global 62.30 -4.74 67.10 61.10 85 27-Oct-16 47.90 27-Jun-16
Pochiraju Inds. 5.50 -2.65 5.65 5.50 11.70 27-Oct-16 5.50 27-Jun-17
MIC Electronics 9.95 -1.00 10.20 9.90 19.40 27-Oct-16 9.45 29-May-17
Kothari Products 189.95 1.06 193 185 236 26-Oct-16 150 29-Jun-16
I D F C 54.95 -2.22 56.70 54.70 71.30 26-Oct-16 47.30 30-Jun-16
Hexa Tradex 18.80 -5.29 20.80 18.70 23.90 26-Oct-16 14 26-Dec-16
Everest Kanto 32.55 -3.70 34.10 32.30 42.20 26-Oct-16 14.80 28-Jun-16
Nu Tek India 0.75 7.14 0.75 0.70 1.20 26-Oct-16 0.55 16-Jun-17
Signet Indus. 8.95 3.47 9.10 8.35 44.70 26-Oct-16 7.85 14-Jun-17
Commercial Eng. 11.05 -0.90 11.30 11 18.30 26-Oct-16 10.90 20-Jun-17
LML 10.95 -2.67 11.50 10.90 17.40 26-Oct-16 7.10 27-Jun-16
Kanoria Chem. 80.00 -2.50 84 78.30 94.50 26-Oct-16 62.70 26-Dec-16
MSP Steel & Pow. 13.80 -3.50 14.50 13.40 17.70 26-Oct-16 9.50 29-Sep-16
Butterfly Gan Ap 184.00 -0.92 190 182 275 26-Oct-16 138 17-Aug-16
Camlin Fine 89.60 -2.08 92 87.50 120 26-Oct-16 74.30 25-May-17
Career Point 99.35 -1.00 101 98.70 142 26-Oct-16 94 13-Jun-17
Shoppers St. 321.80 -5.85 340 318 406 26-Oct-16 268 28-Dec-16
TCI Finance 22.35 -1.11 22.90 22.10 33.50 25-Oct-16 18.30 30-Sep-16
Albert David 307.00 -2.51 315 301 425 25-Oct-16 275 30-May-17
Aban Offshore 182.65 -2.40 189 182 286 25-Oct-16 171 15-Jun-17
Ashapura Inti. 419.30 7.62 430 392 466 25-Oct-16 250 27-Jun-16
DCM 118.15 -0.88 122 118 157 25-Oct-16 76.10 22-Sep-16
Advance. Enzyme. 316.75 -2.70 330 313 475 25-Oct-16 234 01-Aug-16
GSS Info. 21.80 -0.23 22.10 20.80 38.50 25-Oct-16 20.70 10-Aug-16
D S Kulkarni Dev 29.70 -4.96 30.10 29.70 85.80 25-Oct-16 29.70 27-Jun-17
Munjal Showa 190.95 -2.08 198 190 259 25-Oct-16 171 08-Jul-16
Precision Camshf 131.25 0.23 134 123 189 25-Oct-16 112 14-Jun-17
Kirl. Electric 40.20 -1.71 41.50 40.10 73.70 25-Oct-16 36 27-Dec-16
Uttam Galva 29.15 -2.51 30.40 29.10 37.80 25-Oct-16 24.70 21-Nov-16
Bafna Pharma. 23.00 -5.35 25 22.80 36 25-Oct-16 22.80 27-Jun-17
Manappuram Fin. 93.65 -1.21 97.20 92.90 107 25-Oct-16 57.80 26-Dec-16
Indo National 879.50 -1.25 898 880 1,198 25-Oct-16 780 27-Jun-16
Guj.NRE-DVR 1.70 -5.56 1.80 1.65 3.85 24-Oct-16 1.20 20-Jun-17
Sathavaha. Ispat 36.25 -3.07 38 36.10 103 24-Oct-16 32.50 31-May-17
Oswal Green Tech 23.50 -2.49 24.30 23.20 34.50 24-Oct-16 22.70 22-Nov-16
Dynamatic Tech. 2,364.10 -0.76 2,459 2,351 3,656 24-Oct-16 2,330 16-Aug-16
Gallantt Metal 40.05 -0.12 40.50 39.10 54 24-Oct-16 32 27-Jun-16
Page Industries 16,317.10 -0.14 16,580 15,900 17,399 24-Oct-16 12,387 24-Nov-16
ICSA (India) 2.65 0.00 2.70 2.60 3.85 24-Oct-16 2.35 01-Jun-17
3i Infotech 4.05 -2.41 4.20 4.05 7.15 24-Oct-16 4.05 27-Jun-17
Nahar Poly 55.35 0.36 56.50 52 75.50 24-Oct-16 45.10 16-Aug-16
Vardhman Polytex 53.30 -1.66 54.70 53.20 96.80 24-Oct-16 41 20-Sep-16
Genus Power 46.50 -3.23 48.30 45.70 51.60 24-Oct-16 32.80 22-Nov-16
Jagran Prakashan 179.50 -0.77 181 178 213 21-Oct-16 162 15-Dec-16
Omax Autos 73.00 -2.93 76.70 72.50 103 21-Oct-16 64.80 03-Aug-16
Guj NRE Coke 1.70 -8.11 1.85 1.65 4.40 21-Oct-16 1.35 21-Jun-17
Excel Infoways 53.75 19.98 53.80 45 55.70 21-Oct-16 29.70 20-Sep-16
Prime Securities 35.15 -2.36 37.90 34.70 49.10 21-Oct-16 8.50 13-Jul-16
Gulf Oil Lubric. 810.00 0.14 813 801 892 21-Oct-16 525 27-Jun-16
Ester Inds. 36.20 -2.56 37.80 35.60 59.50 20-Oct-16 34.60 22-Nov-16
NRB Indl Bearing 31.80 -1.70 33 31.60 51 20-Oct-16 28.10 04-Jan-17
Sunil Hitech 13.45 -0.74 14.10 13.30 23.50 20-Oct-16 7.81 27-Jun-16
Alankit 33.35 -2.91 34.90 33 42.50 20-Oct-16 17.40 24-Mar-17
Pudumjee Industr 10.65 -1.39 11 10.20 19.90 20-Oct-16 9.25 29-Aug-16
ABG Shipyard 13.20 4.76 13.20 13.10 41.70 20-Oct-16 9.50 09-Jun-17
Tata Coffee 127.60 -0.58 129 126 150 20-Oct-16 99 27-Jun-16
Hind.Dorr-Oliver 3.05 3.39 3.05 3.05 18.10 20-Oct-16 2.60 19-Jun-17
Gyscoal Alloys 6.85 -2.14 7 6.65 15 20-Oct-16 4.08 27-Jun-16
DQ Entertain. 13.65 -5.86 14.70 13.60 29.90 20-Oct-16 13.60 27-Jun-17
Radico Khaitan 121.10 -1.42 125 120 150 20-Oct-16 83.60 11-Aug-16
GHCL 225.40 -2.15 232 225 299 20-Oct-16 173 27-Jun-16
Diamond Power 27.70 -2.98 29.10 27 63.10 20-Oct-16 26 22-Jun-17
D B Corp 377.60 -1.35 383 373 448 20-Oct-16 322 09-Nov-16
Ramco Inds. 235.10 -1.59 244 233 288 20-Oct-16 113 27-Jun-16
Fiem Inds. 880.15 -2.23 900 875 1,510 19-Oct-16 824 27-Jun-16
Elecon Engg.Co 56.10 -2.77 58.40 55.60 73.80 19-Oct-16 45.40 22-Nov-16
Jindal Drilling 145.00 -1.83 150 144 216 19-Oct-16 133 30-May-17
Pion. Embroider. 40.20 -2.19 42.40 40.20 85.70 19-Oct-16 40 27-Jun-16
Aro Granite Inds 73.05 -2.60 77.80 72.10 91.50 19-Oct-16 44.10 27-Jun-16
Genus Paper & Bo 5.05 -0.98 5.30 5.05 7.55 18-Oct-16 3.75 30-Sep-16
Essar Shipping 29.35 -2.17 30.70 29.20 36.70 18-Oct-16 22.90 09-Nov-16
Mukta Arts 102.90 -5.77 110 100 133 18-Oct-16 59.50 27-Jun-16
MIRC Electronics 13.70 -0.72 14 13.70 19.20 18-Oct-16 10 26-Aug-16
Malu Paper 22.90 -4.38 24.50 22.80 47.20 18-Oct-16 12.10 15-Jul-16
Godfrey Phillips 1,219.40 -3.51 1,275 1,202 1,543 18-Oct-16 816 27-Jun-16
U B Holdings 25.50 -1.92 26.80 25.50 60.50 17-Oct-16 22.90 01-Jul-16
Mah. Scooters 1,860.00 -2.07 1,888 1,860 2,170 17-Oct-16 1,305 19-Jul-16
Mindteck (India) 77.50 0.71 79.90 76.10 107 17-Oct-16 69.10 21-Nov-16
McDowell Hold. 37.45 -2.35 39.30 37.20 58.70 17-Oct-16 23.20 28-Jun-16
Hercules Hoists 152.90 -2.08 158 152 196 17-Oct-16 133 27-Dec-16
Viceroy Hotels 18.85 -0.79 19.20 18.50 28.40 17-Oct-16 15.80 21-Nov-16
Kotak Gold ETF 254.80 0.24 255 252 309 17-Oct-16 245 15-Dec-16
GTL Infra. 4.90 1.03 5 4.75 7 14-Oct-16 2 28-Jun-16
J B Chem & Pharm 329.30 -1.64 335 327 404 14-Oct-16 242 27-Jun-16
Alkali Metals 64.70 -1.30 66.90 64 108 14-Oct-16 52.60 29-Jun-16
Megasoft 15.15 -6.48 16.20 14.80 26 14-Oct-16 13.30 03-Oct-16
Celestial Biolab 22.70 -7.35 25 22 30.60 13-Oct-16 18 24-Nov-16
Balkrishna Paper 76.05 -1.43 79.50 76.10 120 13-Oct-16 31 27-Jun-16
Ankit Met.Power 1.25 -7.41 1.40 1.25 2.75 13-Oct-16 1.25 27-Jun-17
Asian Paints 1,134.15 -1.69 1,168 1,130 1,227 13-Oct-16 851 22-Dec-16
T N Newsprint 315.55 -2.50 330 314 392 13-Oct-16 260 19-Jul-16
Prakash Constro. 3.90 -2.50 4.20 3.90 21.60 13-Oct-16 3.70 30-Mar-17
XL Energy 2.05 0.00 2.05 2 4.30 13-Oct-16 1.80 21-Jun-17
PSL 5.00 0.00 5.10 4.90 8.40 13-Oct-16 4.15 01-Jun-17
Mayur Uniquote 364.80 -0.19 380 363 462 10-Oct-16 336 26-Dec-16
8K Miles 547.45 -1.85 558 543 840 10-Oct-16 472 27-Apr-17
Gitanjali Gems 61.25 -3.69 63.50 61.10 93.60 10-Oct-16 37.10 27-Jun-16
Ortin Labs. 15.85 -2.46 17 15.80 26.80 10-Oct-16 14.30 28-Jun-16
TV18 Broadcast 36.05 -0.69 36.70 35.60 50 10-Oct-16 33.10 24-May-17
GNA Axles 230.95 -3.77 243 230 277 10-Oct-16 172 22-Nov-16
Clariant Chemica 624.70 0.18 626 621 840 10-Oct-16 594 23-May-17
LGB Forge 3.70 -3.90 3.85 3.70 8.30 10-Oct-16 3.70 27-Jun-17
Meghmani Organ. 45.25 -3.00 47.50 45 52.40 10-Oct-16 34.10 22-Nov-16
Quintegra Soln. 1.00 0.00 0 0 1.25 10-Oct-16 0 27-Jun-17
STL Global 13.60 -5.23 14.40 13.60 19.70 07-Oct-16 5.30 29-Jun-16
Aarti Drugs 536.55 1.18 541 513 686 07-Oct-16 440 27-Jun-16
Spentex Inds. 4.00 2.56 4 3.75 8.20 07-Oct-16 2.90 30-May-17
HDFC Gold ETF 2,665.00 0.05 2,674 2,636 3,157 07-Oct-16 2,550 22-Dec-16
Rane (Madras) 475.90 -1.97 499 471 568 07-Oct-16 301 07-Jul-16
United Breweries 786.45 0.72 789 774 977 07-Oct-16 716 27-Jun-16
Bharat Gears 131.20 -2.27 137 130 171 06-Oct-16 80.30 01-Jul-16
The Hi-Tech Gear 343.95 -2.31 359 338 410 06-Oct-16 249 27-Jun-16
Videocon Inds. 18.25 4.89 18.30 16.60 115 06-Oct-16 16.60 27-Jun-17
Orient Cement 141.00 -2.05 144 141 232 06-Oct-16 115 20-Dec-16
Invesco Ind. ETF 982.10 5.60 984 959 1,044 06-Oct-16 751 27-Jun-16
Aurobindo Pharma 669.95 -0.34 693 666 895 06-Oct-16 503 29-May-17
Capri Global 57.80 -1.37 59.30 56.10 81.50 06-Oct-16 23.70 27-Jun-16
Autoline Inds. 52.90 1.05 53.50 52.40 68.50 06-Oct-16 41 27-Jun-16
Kesoram Inds. 138.60 -3.01 144 138 201 06-Oct-16 117 27-Dec-16
SMS Pharma. 75.00 -4.34 81.50 74.50 115 06-Oct-16 73.20 22-Jun-17
Cholaman.Inv.&Fn 1,079.35 1.54 1,087 1,060 1,243 06-Oct-16 804 14-Dec-16
Bal Pharma 101.35 0.85 104 99.70 123 05-Oct-16 82.10 17-Aug-16
Alembic Pharma 505.00 -1.35 518 498 699 05-Oct-16 498 27-Jun-17
SRF 1,537.45 -3.41 1,597 1,534 1,970 05-Oct-16 1,251 27-Jun-16
Ravikumar Distll 9.50 -1.04 10.20 9.50 15.90 05-Oct-16 7.60 10-Aug-16
Venus Remedies 91.40 -2.71 95 90.30 143 05-Oct-16 76.20 27-Jun-16
Burnpur Cement 8.80 -3.30 9.30 8.80 17.60 05-Oct-16 7.75 25-May-17
Castrol India 406.35 -0.81 412 402 495 05-Oct-16 353 27-Dec-16
GTL 12.65 -1.17 13 12.60 24.60 04-Oct-16 10.80 28-Jun-16
HPL Electric 131.15 1.27 136 128 198 04-Oct-16 74 23-Nov-16
Marksans Pharma 40.90 -1.33 42 40.50 58.30 04-Oct-16 36.80 01-Feb-17
Ajanta Pharma 1,517.35 0.28 1,543 1,506 2,125 04-Oct-16 1,402 29-May-17
M & M Fin. Serv. 332.00 0.41 336 322 405 04-Oct-16 244 27-Dec-16
CRISIL 1,930.00 0.55 1,935 1,902 2,500 04-Oct-16 1,842 30-May-17
Zee Entertainmen 491.80 -3.52 512 487 590 03-Oct-16 428 23-Dec-16
Multi Comm. Exc. 1,062.85 -1.67 1,088 1,055 1,420 03-Oct-16 925 12-Sep-16
ICICI Pru.Gold 265.15 -0.73 269 261 310 30-Sep-16 251 27-Dec-16
Alphageo (India) 819.05 -4.52 877 812 1,147 29-Sep-16 680 27-Jun-16
IDFC Bank 55.70 -2.02 57.20 55.40 83.40 29-Sep-16 44.50 28-Jun-16
Alchemist 15.50 -4.02 16.40 15.40 31.50 29-Sep-16 13.80 20-Jun-17
IOL Chemicals 49.15 -4.19 51.50 48.10 157 29-Sep-16 47.20 21-Jun-17
GPT Infraproject 239.00 -1.01 243 239 307 29-Sep-16 193 28-Dec-16
Country Condo 3.10 -4.62 3.40 3.10 5.85 29-Sep-16 3 29-Mar-17
Globus Spirits 69.15 1.24 71.40 68.40 116 29-Sep-16 60 28-Jun-16
Empee Distill. 42.20 -1.17 43.70 42 74 28-Sep-16 41.70 30-May-17
Ruby Mills 344.90 -4.79 360 343 518 28-Sep-16 285 22-Nov-16
MRO-TEK Realty 58.40 1.21 58.40 55 88.40 28-Sep-16 40.20 22-Nov-16
Nandan Denim 128.50 -1.95 133 127 152 28-Sep-16 105 26-Dec-16
Orchid Pharma 26.70 -1.48 27.40 26.50 45.90 28-Sep-16 23.90 24-Nov-16
EMCO 23.65 -0.84 24.70 23.60 37.40 27-Sep-16 23.20 21-Jun-17
Mitcon Consult. 69.85 4.96 69.90 69.80 90 27-Sep-16 50 27-Dec-16
Som Distilleries 131.65 -4.91 140 131 211 27-Sep-16 110 22-Nov-16
BPL 66.85 -2.27 69.40 66.50 100 27-Sep-16 32.30 07-Jul-16
ATN Intl. 0.20 33.33 0.20 0.15 0.60 27-Sep-16 0.15 27-Jun-17
Vipul Ltd 79.05 -0.88 80.90 78.80 101 27-Sep-16 53.40 27-Jun-16
TGB Banquets 55.70 -3.13 58.90 55.20 121 27-Sep-16 48.30 04-May-17
Adlabs Entert. 77.15 -5.57 82.30 76.70 117 26-Sep-16 68.90 28-Dec-16
Jocil 173.10 -3.94 189 173 248 26-Sep-16 153 22-Nov-16
Kaushalya Infra. 2.80 -5.08 3.50 2.75 7.80 26-Sep-16 2.40 21-Jun-17
JMT Auto 6.85 -6.16 7.35 6.75 30.90 23-Sep-16 5.90 19-Jun-17
Morepen Labs. 18.60 -1.85 19.10 18.60 28 23-Sep-16 18 09-Nov-16
Sh.Ganesh Forg. 1.85 0.00 1.85 1.85 2.50 23-Sep-16 1.65 06-Feb-17
Zodiac-JRD MKJ 31.50 0.48 33 31 41.40 23-Sep-16 26.70 25-May-17
L&T Technology 720.70 -0.74 735 720 931 23-Sep-16 720 27-Jun-17
Sharon Bio-Med. 5.15 -2.83 5.35 5.10 14.40 23-Sep-16 5 02-Jun-17
Sadbhav Infra. 107.80 -1.28 110 105 121 22-Sep-16 80.50 09-Nov-16
IDBI Gold ETF 2,642.00 -0.52 2,655 2,624 3,000 22-Sep-16 2,512 22-Dec-16
Nitco 61.20 -6.49 66.30 60.40 90.20 22-Sep-16 42 21-Nov-16
NIIT 87.90 -2.71 91.60 87.50 108 20-Sep-16 69.10 09-Nov-16
Sundaram Brake 475.75 -3.36 500 476 569 19-Sep-16 268 27-Jun-16
Pfizer 1,786.95 0.64 1,817 1,765 2,050 16-Sep-16 1,642 30-May-17
Gallantt Ispat 204.20 -3.43 213 201 663 16-Sep-16 201 27-Jun-17
Automotive Axles 738.00 2.17 747 727 805 16-Sep-16 551 09-Nov-16
Zen Technologies 48.80 -4.59 51.60 48.20 91.40 16-Sep-16 48.20 27-Jun-17
Patel Engg. 82.75 -2.30 85.70 82.10 121 16-Sep-16 43.30 17-Aug-16
SAB Events 44.50 0.56 45.80 43.40 101 15-Sep-16 38 02-Jun-17
Rane Engine Val. 640.00 -2.36 657 632 809 15-Sep-16 450 10-Aug-16
Punj Lloyd 18.50 -1.86 19.20 18.40 28.30 15-Sep-16 17 09-Nov-16
SE Investments 150.00 -3.23 154 150 307 14-Sep-16 146 08-Jun-17
Kanani Inds. 10.85 -2.25 11.40 10.50 31.90 14-Sep-16 10.50 27-Jun-17
R Systems Intl. 37.50 -2.22 39.40 37.20 69.70 14-Sep-16 37.10 23-Jun-17
Mangalam Timber 27.70 -2.46 29 27.50 39.40 14-Sep-16 22.10 07-Jul-16
Mandhana Indus 14.35 -4.65 15.10 14.30 51.70 12-Sep-16 14 01-Jun-17
Autolite (I) 61.80 -1.04 63.90 60.80 72.20 12-Sep-16 45 22-Nov-16
Berger Paints 241.55 -1.57 247 240 277 12-Sep-16 178 22-Nov-16
TTK Healthcare 765.00 0.39 802 752 1,100 12-Sep-16 745 19-May-17
Guj Pipavav Port 143.50 -2.55 148 143 198 09-Sep-16 121 26-Dec-16
IL&FS Engg. 44.00 -1.01 45.70 44 66.30 09-Sep-16 36.80 22-Nov-16
Reliance Infra. 503.55 -0.06 509 491 636 09-Sep-16 427 09-Nov-16
McNally Bharat 47.05 0.11 48.20 46.80 79.40 09-Sep-16 37.60 30-May-17
VLS Finance 62.45 -1.50 64.50 61.40 86.40 08-Sep-16 43 27-Jun-16
Bajaj Auto 2,785.00 -1.39 2,829 2,761 3,120 08-Sep-16 2,510 21-Nov-16
Mahamaya Steel 59.90 -3.62 63 59.90 504 08-Sep-16 58.10 23-Jun-17
Standard Inds. 23.10 -2.12 24.40 23 32.20 07-Sep-16 19.80 28-Jun-16
Prakash Steelage 0.75 -6.25 0.80 0.70 2.15 07-Sep-16 0.70 27-Jun-17
Tata Motors-DVR 276.55 0.11 279 270 378 07-Sep-16 257 05-May-17
Indoco Remedies 182.30 -2.09 188 182 362 07-Sep-16 178 31-May-17
Tata Motors 442.30 -0.19 445 434 598 07-Sep-16 417 08-May-17
Axis Bank 492.85 -2.34 507 484 638 07-Sep-16 424 10-Jan-17
Zenith Birla 0.65 -7.14 0.65 0.65 0.85 06-Sep-16 0.50 29-Mar-17
Rai S R Mohota 101.55 -3.10 112 101 125 06-Sep-16 47 22-Nov-16
Piraml.Phyto. 68.90 -3.70 73.50 68 122 06-Sep-16 68 27-Jun-17
Pennar Engg.Bld. 128.00 -3.07 133 128 204 06-Sep-16 105 14-Mar-17
Suprem.Tex Mart 4.00 -1.23 4.10 3.95 11.20 06-Sep-16 3.45 30-Mar-17
Amara Raja Batt. 839.30 -0.08 842 830 1,080 06-Sep-16 806 24-May-17
Gammon India 9.05 0.56 9.20 9 20.70 06-Sep-16 8.90 22-Jun-17
Hind.Natl.Glass 85.05 -1.05 89.90 81.80 156 06-Sep-16 75.90 07-Jun-17
Unity Infra. 6.95 0.00 7.10 6.80 13.90 01-Sep-16 6.80 27-Jun-17
Rel. Comm. 21.70 2.36 22.20 21.30 55.40 31-Aug-16 17.80 14-Jun-17
Sudarshan Chem. 362.30 -1.63 377 356 455 31-Aug-16 185 27-Jun-16
SML ISUZU 1,232.40 -0.29 1,250 1,223 1,434 31-Aug-16 1,011 22-Dec-16
Ambuja Cem. 240.75 -1.05 245 238 282 31-Aug-16 191 22-Nov-16
Xchanging Sol. 55.40 -1.51 56.60 55.40 106 31-Aug-16 46.30 29-Mar-17
Zicom Electron. 30.55 -2.24 32.20 30.30 52.80 31-Aug-16 23 01-Jun-17
Menon Bearings 73.15 -2.07 76 73.10 92 30-Aug-16 47.90 27-Jun-16
Khandwala Sec. 14.00 -3.45 14 14 20.50 30-Aug-16 14 27-Jun-17
eClerx Services 1,317.65 0.63 1,328 1,295 1,784 30-Aug-16 1,255 25-May-17
Motor & Gen Fin 29.30 0.00 29.30 27.90 50.60 30-Aug-16 25.50 06-Jun-17
Binani Inds 73.90 -2.51 76.30 73.10 121 29-Aug-16 61.10 17-Nov-16
Cambridge Tech. 91.25 -1.99 91.40 91.30 142 26-Aug-16 83 28-Jun-16
Techindia Nirman 5.00 4.17 5 5 6.70 25-Aug-16 3.05 05-Jul-16
Torrent Pharma. 1,184.75 0.57 1,190 1,173 1,770 25-Aug-16 1,142 29-May-17
Divis Lab. 641.80 0.50 648 637 1,382 25-Aug-16 533 29-May-17
Cinevista 7.35 0.68 7.65 6.95 10.30 25-Aug-16 3.25 29-Jun-16
Astrazeneca Phar 909.00 -1.20 925 903 1,145 24-Aug-16 903 27-Jun-17
BF Utilities 386.10 -2.52 400 382 644 24-Aug-16 356 31-Jan-17
W S Inds. 8.60 -2.27 9.40 8.45 15.30 23-Aug-16 7.15 27-Mar-17
Nitesh Estates 8.65 -0.57 8.85 8.45 15.20 23-Aug-16 7.05 17-Feb-17
Hind.Copper 62.65 -1.65 64 62.30 73.80 22-Aug-16 50 09-Nov-16
UTI Gold ETF 2,585.90 0.00 2,586 2,569 3,013 19-Aug-16 2,480 26-Dec-16
La Opala RG 538.00 4.62 544 525 611 19-Aug-16 433 06-Feb-17
Surana Corp. 1.40 3.70 1.40 1.40 1.90 19-Aug-16 1.15 30-Mar-17
Global Offshore 33.00 -1.20 33.70 32.80 174 17-Aug-16 32.50 23-Jun-17
Inventure Grow. 12.60 0.00 12.60 11.10 22.50 17-Aug-16 11.10 27-Jun-17
Coal India 244.35 -0.22 247 244 350 17-Aug-16 243 23-Jun-17
SPL Inds. 20.50 -3.30 22.20 20.50 35.90 16-Aug-16 17.80 01-Jun-17
Jindal Cotex Ltd 12.15 -4.71 12.70 11.70 24.50 12-Aug-16 8.30 27-Jun-16
TCS 2,342.85 -0.80 2,385 2,332 2,745 12-Aug-16 2,052 15-Nov-16
ECE Inds. 236.95 -0.94 237 227 377 12-Aug-16 181 27-Jun-16
KDDL Ltd 186.60 -3.32 193 182 297 10-Aug-16 169 15-Feb-17
Adhunik Indus. 100.50 0.25 103 99.20 194 10-Aug-16 85.10 04-Jul-16
HDFC Nifty 968.46 -0.62 972 963 1,029 10-Aug-16 708 07-Feb-17
Bosch 23,247.50 -2.30 23,990 23,015 25,671 10-Aug-16 17,672 22-Nov-16
Zensar Tech. 855.65 -1.58 867 850 1,136 09-Aug-16 815 26-Apr-17
M & M 1,370.30 -0.43 1,395 1,365 1,509 09-Aug-16 1,141 27-Dec-16
Apollo Hospitals 1,279.60 -0.04 1,290 1,266 1,443 09-Aug-16 1,112 26-Dec-16
Wheels India 1,319.60 -2.25 1,366 1,316 1,419 09-Aug-16 1,075 15-Dec-16
GKW 420.00 0.48 435 418 730 09-Aug-16 380 07-Jun-17
Shriram Pistons 1,999.00 2.96 2,034 1,911 2,973 09-Aug-16 688 27-Jun-16
LCC Infotech 0.25 0.00 0.25 0.20 0.45 08-Aug-16 0.15 20-Jun-17
LIC Nom GSec ETF 16.40 -2.90 16.40 16.40 18.60 08-Aug-16 14 06-Mar-17
Jain Studios 4.55 -3.19 4.55 4.55 8.10 08-Aug-16 4.30 20-Jun-17
Kellton Tech 109.60 -1.22 115 106 176 08-Aug-16 79 18-Oct-16
SPARC 294.80 -0.89 299 293 415 05-Aug-16 272 30-May-17
R*Shares Gold 2,607.55 -0.18 2,614 2,576 2,919 05-Aug-16 2,478 26-Dec-16
Visu Intl. 0.10 0.00 0.10 0.10 1.20 05-Aug-16 0.05 23-Jun-17
Indian CardCloth 190.90 2.88 191 184 271 04-Aug-16 181 07-Jun-17
Sun Pharma.Inds. 544.05 0.05 549 537 855 04-Aug-16 493 29-May-17
Goodluck India 86.00 -2.33 90.60 85.40 134 03-Aug-16 77 21-Nov-16
Snowman Logistic 59.00 0.51 60 57.60 94 02-Aug-16 48.10 22-Nov-16
Guj. Sidhee Cem. 26.55 -0.93 27.20 26.50 36.20 02-Aug-16 22.10 22-Nov-16
Jubilant Food. 929.00 0.66 935 918 1,299 02-Aug-16 761 26-Dec-16
Gati 125.85 -2.44 130 125 189 02-Aug-16 107 09-Nov-16
VIP Clothing 62.45 -3.63 65.80 62.20 74.40 02-Aug-16 42.20 22-Nov-16
Ugar Sugar Works 24.85 -3.68 25.90 24.80 73.20 01-Aug-16 22 15-Dec-16
Salzer Electron. 197.05 -0.91 203 196 267 01-Aug-16 166 28-Dec-16
Jet Airways 552.30 -1.12 562 548 626 01-Aug-16 333 27-Dec-16
Repro India 437.00 -1.54 450 431 499 01-Aug-16 369 22-Nov-16
Bata India 530.05 1.65 534 514 614 01-Aug-16 399 25-Nov-16
WABCO India 5,599.95 -2.52 5,744 5,590 6,525 01-Aug-16 4,780 28-Dec-16
Allcargo Logist. 172.55 -0.43 175 170 222 01-Aug-16 151 22-Nov-16
Reliance Defence 60.00 -1.32 61.80 59.30 73 01-Aug-16 48.30 22-Nov-16
Wonderla Holiday 365.00 -1.72 372 365 420 01-Aug-16 316 21-Nov-16
Shriram Trans. 989.45 2.28 995 971 1,324 01-Aug-16 778 26-Dec-16
Blue Blends (I) 61.65 -1.60 63.30 56.90 86 01-Aug-16 38.20 01-Jun-17
Bharat Financial 707.20 -0.60 713 695 939 29-Jul-16 465 27-Dec-16
Parsvnath Devl. 12.95 -1.52 13.30 12.90 24.80 29-Jul-16 11 15-Nov-16
Nestle India 6,599.85 -0.60 6,663 6,530 7,369 29-Jul-16 5,656 09-Nov-16
Sh.Renuka Sugar 12.45 -0.80 12.80 12.50 18.90 29-Jul-16 11.30 23-Dec-16
Lupin 1,062.35 0.22 1,068 1,048 1,750 29-Jul-16 1,048 27-Jun-17
Kridhan Infra 69.45 -2.59 72.40 68.10 87.50 29-Jul-16 47.20 24-Mar-17
India Motor Part 795.00 -0.56 800 795 998 29-Jul-16 700 24-Nov-16
Usher Agro 7.90 3.95 7.90 7.30 26.60 29-Jul-16 6.55 02-Jun-17
Bharti Infra. 373.30 0.31 376 369 414 28-Jul-16 282 28-Feb-17
Intellect Design 120.80 -0.86 123 120 233 28-Jul-16 108 15-Feb-17
Huhtamaki PPL 257.15 -0.21 263 255 326 28-Jul-16 226 15-Nov-16
Ujjivan Fin.Ser. 298.95 -3.66 312 296 548 28-Jul-16 285 26-Dec-16
Arman Financial 192.95 1.45 195 186 325 28-Jul-16 163 16-Nov-16
STG Lifecare 1.75 0.00 0 0 1.90 28-Jul-16 0 27-Jun-17
Satin Creditcare 271.30 -3.57 286 271 716 28-Jul-16 242 12-Jun-17
Equitas Holdings 150.95 -1.11 154 150 206 28-Jul-16 138 09-Nov-16
GREENETH.RES&PRO 0.15 -25.00 0.15 0.15 0.60 28-Jul-16 0.15 27-Jun-17
DE Nora India 247.00 -1.79 258 244 433 28-Jul-16 202 22-Nov-16
Grob Tea Co 269.80 -4.48 288 258 609 28-Jul-16 222 24-Nov-16
GeeCee Vent. 126.20 -1.94 134 126 220 28-Jul-16 106 09-Nov-16
Educomp Sol. 8.15 0.00 8.40 8.10 15 27-Jul-16 7.80 31-May-17
Splendid Metal 1.70 -5.56 1.80 1.70 3.80 27-Jul-16 1.70 27-Jun-17
Flexituff Intl. 119.20 -2.97 125 119 225 27-Jul-16 118 23-Jun-17
Thangamayil Jew. 232.05 -1.53 241 232 334 27-Jul-16 155 22-Nov-16
Gangotri Textile 0.00 -100.00 0 0 1.35 27-Jul-16 0 27-Jun-17
Castex Tech 7.20 -8.86 8.05 7.10 16.90 27-Jul-16 5.25 19-Jun-17
IL&FS Inv.Manag. 14.40 -2.37 14.80 14.30 19.60 26-Jul-16 13.10 09-Nov-16
Metalyst Forg. 39.65 -4.92 41.70 39.70 93.10 26-Jul-16 32.70 20-Jun-17
3M India 13,490.00 -1.77 13,811 13,393 15,250 26-Jul-16 10,009 27-Dec-16
Neueon Towers 4.20 1.20 4.30 4 13.20 26-Jul-16 3.75 14-Jun-17
Raj Rayon Inds. 0.20 0.00 0.20 0.15 0.40 26-Jul-16 0.10 20-Jun-17
Vinyl Chemicals 69.95 -3.91 72.40 68.70 81.20 26-Jul-16 55.30 09-Nov-16
Bombay Rayon 133.60 -2.94 138 132 196 26-Jul-16 118 12-Apr-17
Reliance Power 41.10 1.23 41.40 40 56.50 26-Jul-16 38.10 24-Nov-16
Syncom Health 5.15 -2.83 5.35 5 9.60 26-Jul-16 4.95 16-Jun-17
Firstsour.Solu. 31.75 -2.91 33.20 31.60 53.70 26-Jul-16 30.40 15-Jun-17
JP Power Ven. 5.40 17.39 5.50 4.75 6.95 26-Jul-16 3.45 09-Nov-16
Amtek Auto 29.20 -4.89 30.70 29.20 56.30 26-Jul-16 21.20 20-Jun-17
Melstar Info. 3.80 0.00 0 0 7.40 25-Jul-16 0 27-Jun-17
TD Power Sys. 215.85 2.03 220 213 271 25-Jul-16 153 28-Feb-17
Stampede Cap. 7.60 -4.40 8.15 7.60 37.30 25-Jul-16 7.25 23-Jun-17
Majesco 308.50 0.28 315 305 576 25-Jul-16 305 27-Jun-17
Lambodhara Text. 72.05 -1.91 75 71.70 116 25-Jul-16 60.60 24-Nov-16
Ponni Sug.Erode 182.25 -2.49 190 180 357 25-Jul-16 178 31-May-17
Pincon Spirit 66.45 -0.60 67.60 65.50 89.40 25-Jul-16 54 21-Nov-16
GlaxoSmith C H L 5,402.40 0.49 5,436 5,360 6,600 25-Jul-16 4,708 15-Nov-16
UFO Moviez 395.60 -3.02 406 393 624 22-Jul-16 365 24-May-17
Onelife Capital 22.70 1.79 23.40 21.30 36.70 22-Jul-16 16.30 21-Nov-16
BAG Films 4.30 4.88 4.55