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
V-Mart Retail 1,444.95 -0.21 1,585 1,410 1,585 26-Sep-17 443 21-Nov-16
Avenue Super. 1,116.05 8.46 1,218 1,054 1,218 26-Sep-17 558 21-Mar-17
Bharat Forge 1,274.85 4.39 1,280 1,219 1,280 26-Sep-17 765 09-Nov-16
Rajesh Exports 786.05 3.28 805 760 805 26-Sep-17 432 15-Nov-16
Shoppers St. 480.45 -3.99 540 475 540 26-Sep-17 268 28-Dec-16
PG Electro. 361.00 -3.29 412 310 412 26-Sep-17 123 22-Nov-16
Ausom Enter. 50.85 6.94 54.90 44.60 54.90 26-Sep-17 18 07-Oct-16
Rai S R Mohota 244.80 4.66 252 233 252 26-Sep-17 47 22-Nov-16
Reliance Home 108.45 -3.64 113 107 113 26-Sep-17 102 22-Sep-17
Gufic BioScience 78.35 -5.89 86.50 77 86.50 26-Sep-17 33.90 13-Oct-16
Esab India 785.90 8.33 840 721 840 26-Sep-17 525 09-Nov-16
Ashapura Inti. 510.65 2.66 517 490 517 26-Sep-17 342 29-Sep-16
T.V. Today Netw. 373.05 -9.99 434 373 434 26-Sep-17 210 10-Aug-17
Bansal Multiflex 69.25 0.36 71.30 64.30 71.30 26-Sep-17 32.70 12-Jul-17
Anik Industries 67.10 4.93 67.10 67.10 67.10 26-Sep-17 19 22-Nov-16
Grob Tea Co 370.00 -2.62 395 356 395 26-Sep-17 221 28-Jun-17
California Soft. 17.95 4.97 18 18 18 26-Sep-17 5.10 07-Dec-16
Airan 195.00 1.04 198 190 202 25-Sep-17 51.40 24-Mar-17
Orient Press 94.00 -1.78 98 88 106 25-Sep-17 56.20 05-Dec-16
SMS Lifesciences 491.50 -3.82 513 485 550 25-Sep-17 128 17-Aug-17
Aegis Logistics 227.65 -1.51 235 225 237 25-Sep-17 125 27-Dec-16
Zota Health 148.00 0.34 152 147 153 25-Sep-17 126 10-May-17
Lexus Granito 126.75 2.71 127 126 129 25-Sep-17 53 23-Aug-17
ICICI Pru.MS ETF 68.80 0.60 73.50 68.20 79.40 25-Sep-17 48.60 27-Dec-16
Lasa Supergeneri 139.55 -4.97 140 140 156 25-Sep-17 136 21-Sep-17
ITI 144.60 9.26 146 125 148 25-Sep-17 26.20 29-Sep-16
Rushil Decor 955.50 -5.14 1,053 917 1,075 25-Sep-17 504 23-Sep-16
Genesys Intl. 304.60 -1.02 312 300 322 25-Sep-17 67 29-Sep-16
Libas Designs 85.00 -3.30 88 85 97 25-Sep-17 52 22-Jun-17
Oberoi Realty 420.45 0.05 424 416 440 25-Sep-17 248 15-Nov-16
Capacite Infra. 337.90 -1.36 353 329 399 25-Sep-17 329 26-Sep-17
Bombay Dyeing 186.00 -3.63 197 183 222 22-Sep-17 41.60 22-Nov-16
Cinevista 16.00 -4.76 16 16 18.10 22-Sep-17 5 23-Nov-16
Oricon Enter. 63.85 2.74 64.60 61.90 69.80 22-Sep-17 40.40 21-Nov-16
Goa Carbon 438.70 4.99 439 401 475 22-Sep-17 90.40 09-Nov-16
HEG 952.25 1.13 989 895 1,054 22-Sep-17 144 21-Nov-16
SORIL Holdings 56.45 -4.97 57.80 56.50 66 22-Sep-17 16.70 15-Nov-16
Sanginita Chemi. 50.00 -1.96 51 50 52 22-Sep-17 22 28-Mar-17
Jindal Saw 113.80 2.29 116 111 123 22-Sep-17 47.50 09-Nov-16
Gokaldas Exports 108.10 4.95 112 103 115 22-Sep-17 48.40 22-Nov-16
Guj Alkalies 549.85 1.69 565 535 566 22-Sep-17 281 29-Sep-16
Himadri Specialt 136.95 7.33 139 127 143 22-Sep-17 32.70 21-Nov-16
Hatsun AgroProd. 680.00 0.48 695 675 710 22-Sep-17 318 09-Nov-16
KNR Construct. 207.20 -0.91 214 205 235 22-Sep-17 114 09-Nov-16
TVS Elec. 291.15 2.37 301 281 312 22-Sep-17 89.20 22-Nov-16
Usha Martin 25.00 0.81 25.80 24.20 27.70 22-Sep-17 11.50 30-Sep-16
Vipul Ltd 82.85 -0.60 84.50 81 103 22-Sep-17 53.60 29-Dec-16
SMS Pharma. 112.45 6.69 114 106 121 22-Sep-17 65 11-Aug-17
Bhagyanagar Ind 33.70 0.15 35.50 30.90 37.60 22-Sep-17 16.50 25-Nov-16
NELCO 136.65 1.11 144 132 146 22-Sep-17 68 22-Nov-16
Kamat Hotels 105.95 1.48 109 101 115 22-Sep-17 25.30 23-Nov-16
Sundaram Clayton 4,700.00 0.95 4,740 4,570 4,900 22-Sep-17 2,456 29-Sep-16
Vindhya Telelink 1,104.50 0.12 1,129 1,100 1,311 22-Sep-17 569 21-Nov-16
Sakuma Exports 155.95 -0.06 160 154 169 22-Sep-17 55 09-Nov-16
Shreyas Shipping 444.90 2.58 447 429 468 21-Sep-17 191 27-Dec-16
Guj. Sidhee Cem. 35.70 0.99 36.90 34.60 41 21-Sep-17 20.40 11-Aug-17
DCM Shriram 425.00 -2.82 442 422 467 21-Sep-17 196 27-Dec-16
L&T Fin.Holdings 196.35 1.89 198 190 213 21-Sep-17 81 27-Dec-16
Orient Paper 98.40 0.31 102 97.70 109 21-Sep-17 56.60 22-Nov-16
Bata India 690.05 -2.71 715 685 750 21-Sep-17 399 25-Nov-16
Yes Bank 360.75 0.32 363 356 383 21-Sep-17 218 26-Dec-16
BLS Internat. 243.95 -0.25 248 238 283 21-Sep-17 119 17-Apr-17
Indraprastha Gas 1,435.25 -1.27 1,470 1,430 1,524 21-Sep-17 751 23-Sep-16
Gravita India 127.40 2.74 132 124 142 21-Sep-17 28.20 29-Sep-16
Sunteck Realty 311.65 1.25 322 307 337 21-Sep-17 87.30 22-Nov-16
Rico Auto Inds 93.70 2.35 95 91 107 21-Sep-17 47.70 23-Jun-17
Tata Steel 654.10 2.24 657 639 696 21-Sep-17 363 30-Sep-16
Om Metals Infrap 76.00 2.49 77.60 73.10 80.90 21-Sep-17 37 09-Nov-16
South Ind.Bank 29.00 1.40 29.50 28.10 32 21-Sep-17 16.80 26-Dec-16
Tour. Fin. Corp. 152.75 1.53 156 147 176 21-Sep-17 44.50 21-Nov-16
Avanti Feeds 2,046.75 4.78 2,074 1,930 2,178 21-Sep-17 415 09-Nov-16
Matrimony.com 803.15 0.22 819 797 1,024 21-Sep-17 785 25-Sep-17
Nahar Capital 123.50 -1.00 128 121 143 21-Sep-17 78.10 30-Sep-16
NBCC 212.40 0.50 215 209 229 21-Sep-17 133 09-Nov-16
Indiabulls Hous. 1,242.70 3.22 1,247 1,208 1,337 21-Sep-17 617 27-Dec-16
Thirumalai Chem. 1,505.75 2.98 1,538 1,466 1,715 21-Sep-17 465 29-Sep-16
GRUH Finance 515.85 0.51 518 509 553 21-Sep-17 269 15-Nov-16
Ganges Securitie 79.10 -1.80 81.50 78.10 90 21-Sep-17 55.60 21-Aug-17
Universal Cables 141.35 3.29 143 136 162 21-Sep-17 65 21-Nov-16
Guj.St.Petronet 191.80 -1.97 198 191 212 21-Sep-17 127 27-Dec-16
Dishman Carbogen 313.45 -4.99 326 313 368 21-Sep-17 313 26-Sep-17
Damodar Indust. 101.60 1.35 104 98.10 120 21-Sep-17 66 23-Nov-16
Vivimed Labs. 136.40 -0.80 143 126 154 21-Sep-17 80.80 09-Nov-16
R*Shares Nifty 1,015.38 -0.15 1,019 1,010 1,050 21-Sep-17 663 29-Nov-16
MIRC Electronics 26.55 9.94 26.60 23.80 31.30 21-Sep-17 11.50 24-Aug-17
PTC India 121.95 -0.93 124 121 130 21-Sep-17 66.70 21-Nov-16
Capri Global 115.90 7.86 118 104 142 21-Sep-17 38.10 17-Feb-17
GOCL Corpn. 524.95 -0.85 542 520 589 21-Sep-17 225 21-Nov-16
Geojit Fin. Ser. 115.95 0.22 119 114 130 20-Sep-17 31.90 09-Nov-16
Jyoti Structures 11.80 -2.88 12.70 11.60 15.50 20-Sep-17 6.85 16-Jun-17
Pidilite Inds. 792.70 -1.61 805 785 868 20-Sep-17 568 26-Dec-16
Manaksia Coated 13.00 0.78 13.60 12.60 15.50 20-Sep-17 5.80 16-Nov-16
Meghmani Organ. 80.25 6.79 81.50 74.30 88.50 20-Sep-17 34.10 22-Nov-16
VRL Logistics 371.20 5.91 375 350 384 20-Sep-17 225 09-Nov-16
Walchan. Inds. 197.50 4.06 203 190 241 20-Sep-17 128 09-Nov-16
Welspun Enterp 145.80 5.23 148 139 153 20-Sep-17 53.20 09-Nov-16
Whirlpool India 1,258.85 1.29 1,285 1,218 1,348 20-Sep-17 839 26-Dec-16
Uniphos Enter. 104.00 0.63 105 99 110 20-Sep-17 49.20 15-Nov-16
Vaswani Inds. 17.40 2.96 17.50 16.20 24.60 20-Sep-17 6.80 30-Sep-16
Tainwala Chem. 128.40 -0.70 132 123 151 20-Sep-17 36 22-Nov-16
Timken India 757.15 2.46 769 726 820 20-Sep-17 498 09-Nov-16
GNA Axles 303.25 3.46 310 290 325 20-Sep-17 172 22-Nov-16
Filatex India 167.80 -1.00 176 160 196 20-Sep-17 60 09-Nov-16
Endurance Tech. 1,018.95 3.21 1,019 990 1,074 20-Sep-17 519 21-Nov-16
India Glycols 241.60 1.98 256 238 274 20-Sep-17 109 09-Nov-16
Motherson Sumi 339.60 1.60 345 333 349 20-Sep-17 186 15-Nov-16
Guj Inds. Power 133.90 1.21 135 130 148 20-Sep-17 85.30 16-Nov-16
SBI ETF Nifty jr 285.50 -0.20 287 282 301 20-Sep-17 201 21-Nov-16
SIL Investments 203.35 -2.49 212 199 268 20-Sep-17 86.50 21-Nov-16
Hind Rectifiers 121.40 2.53 126 121 149 20-Sep-17 75 23-Mar-17
Graphite India 362.40 9.80 363 325 389 20-Sep-17 70 09-Nov-16
HBL Power System 57.80 2.03 58.80 57.10 70.80 20-Sep-17 29.40 29-Sep-16
KIOCL 182.90 -4.99 202 183 229 20-Sep-17 10.50 29-Nov-16
Maan Aluminium 101.25 2.17 104 96 115 20-Sep-17 28.10 29-Sep-16
Reliance Inds. 820.10 -0.18 827 812 873 20-Sep-17 465 09-Nov-16
Autolite (I) 90.20 2.56 91.90 83.60 111 20-Sep-17 45 22-Nov-16
UTI Nifty Next50 277.25 0.29 279 276 290 20-Sep-17 226 28-Aug-17
T N Petro Prod. 66.70 2.62 69 65.40 75 20-Sep-17 20.60 29-Sep-16
Trident 100.05 4.55 101 95 110 20-Sep-17 46 29-Sep-16
IVP 175.95 -1.62 181 174 210 20-Sep-17 104 29-Sep-16
Jai Corp 113.20 4.86 116 108 142 20-Sep-17 52.30 22-Nov-16
Rel. Indl. Infra 501.50 3.34 515 485 602 20-Sep-17 337 22-Nov-16
Hexaware Tech. 269.30 1.64 271 262 284 20-Sep-17 178 18-Oct-16
Avadh Sugar 995.95 -2.10 1,040 980 1,154 20-Sep-17 419 28-Jul-17
Pilani Invest. 2,870.00 1.12 2,940 2,800 3,280 20-Sep-17 1,325 18-Nov-16
Sunflag Iron 69.10 4.14 70.20 66.70 81.80 20-Sep-17 29.80 29-Sep-16
Larsen & Toubro 1,162.90 -0.20 1,170 1,151 1,251 20-Sep-17 863 09-Nov-16
Punj Lloyd 21.85 2.34 22.30 21.10 25.90 20-Sep-17 17 09-Nov-16
Rain Industries 173.40 2.60 179 169 189 20-Sep-17 42 09-Nov-16
Page Industries 18,878.75 2.03 19,219 18,301 19,575 20-Sep-17 12,387 24-Nov-16
NOCIL 144.30 5.33 145 137 156 20-Sep-17 59.50 21-Nov-16
KRBL 473.85 0.62 478 466 505 20-Sep-17 218 09-Nov-16
Mahindra Life. 481.90 0.44 488 477 530 20-Sep-17 319 16-Feb-17
CESC 1,010.00 2.18 1,021 988 1,080 20-Sep-17 533 09-Nov-16
Career Point 144.90 7.06 147 133 163 20-Sep-17 92.40 11-Aug-17
Emmbi Industries 216.80 1.71 219 212 247 20-Sep-17 103 29-Sep-16
Ashok Leyland 113.50 0.44 115 113 120 20-Sep-17 73.50 22-Nov-16
Asian Granito 476.10 -0.32 485 471 518 20-Sep-17 176 23-Nov-16
Salasar Techno 269.40 -0.52 279 266 334 19-Sep-17 198 22-Aug-17
Mahindra CIE 233.05 -0.62 235 232 266 19-Sep-17 175 27-Dec-16
Honeywell Auto 15,944.15 3.67 16,241 15,221 17,789 19-Sep-17 7,578 10-Jan-17
KEI Inds. 319.45 0.61 325 317 367 19-Sep-17 106 09-Nov-16
Panama Petrochem 233.25 0.50 238 229 282 19-Sep-17 65.50 29-Sep-16
Orient Bell 317.30 5.63 330 300 375 19-Sep-17 138 21-Nov-16
Natl. Steel&Agro 36.45 2.53 36.80 34.30 41.90 19-Sep-17 15.80 22-Nov-16
Balkrishna Inds 1,691.25 1.02 1,704 1,638 1,765 19-Sep-17 812 09-Nov-16
Petronet LNG 232.05 1.75 235 227 242 19-Sep-17 163 09-Nov-16
Bhansali Engg. 84.05 2.56 84.80 82.20 94.50 19-Sep-17 18.80 29-Sep-16
Jyothy Lab. 381.05 0.22 384 371 443 19-Sep-17 317 15-Nov-16
Dewan Hsg. Fin. 556.40 6.07 560 525 618 19-Sep-17 214 21-Nov-16
Vidhi Specialty 71.05 4.56 72.70 67.50 75.20 19-Sep-17 48 21-Nov-16
Bajaj Auto 3,044.90 0.03 3,058 3,030 3,155 19-Sep-17 2,510 21-Nov-16
Finolex Inds. 616.95 -0.67 621 608 693 19-Sep-17 381 21-Nov-16
Tata Global 204.65 4.07 206 195 220 19-Sep-17 114 15-Nov-16
Tata Inv.Corpn. 868.70 1.08 881 860 953 19-Sep-17 502 09-Nov-16
Titan Company 592.25 -1.64 607 588 654 19-Sep-17 296 21-Nov-16
Vaibhav Global 543.00 1.81 559 539 623 19-Sep-17 254 20-Dec-16
Surya Roshni 306.25 3.83 311 298 328 19-Sep-17 165 27-Dec-16
BEML Ltd 1,686.25 0.73 1,720 1,649 1,947 19-Sep-17 771 23-Nov-16
Royal Orch.Hotel 132.55 -3.07 139 131 151 19-Sep-17 61 29-Sep-16
Phillips Carbon 805.30 5.43 812 759 853 19-Sep-17 202 21-Nov-16
Prec. Wires (I) 203.20 3.70 207 198 237 19-Sep-17 101 04-Nov-16
Premier Polyfilm 34.25 5.87 37 33.50 42 19-Sep-17 22.80 27-Sep-16
Kotak Mah. Bank 994.00 -0.55 1,008 990 1,045 19-Sep-17 693 04-Jan-17
ICICI Nifty ETF 101.55 -0.04 102 101 106 19-Sep-17 80 22-Nov-16
Tide Water Oil 6,395.75 1.71 6,579 6,232 7,590 19-Sep-17 5,380 23-May-17
Tinplate Co. 235.60 4.87 243 218 286 19-Sep-17 64.60 09-Nov-16
Solar Inds. 915.30 0.10 928 910 962 19-Sep-17 625 30-Sep-16
Savita Oil Tech 1,190.50 -0.21 1,205 1,191 1,300 19-Sep-17 625 30-Sep-16
Manaksia Steels 30.55 2.17 31 29.60 36.50 19-Sep-17 7.35 15-Nov-16
HDFC Bank 1,792.30 -0.41 1,797 1,785 1,868 19-Sep-17 1,158 25-Nov-16
I G Petrochems 613.00 0.25 631 598 702 19-Sep-17 162 29-Sep-16
Sheela Foam 1,429.00 -0.15 1,460 1,415 1,590 19-Sep-17 850 09-Dec-16
EID Parry 340.60 0.16 347 338 373 19-Sep-17 220 09-Nov-16
Insecticid.India 904.50 1.87 916 888 964 19-Sep-17 427 09-Nov-16
India Nipp.Elec. 1,069.65 5.65 1,092 1,000 1,216 19-Sep-17 445 29-Sep-16
Guj. Ambuja Exp 148.00 0.30 152 145 168 19-Sep-17 69.50 29-Sep-16
Gayatri Projects 186.65 0.43 192 185 205 19-Sep-17 112 09-Nov-16
Chambal Fert. 138.85 0.69 141 137 156 19-Sep-17 53.60 17-Nov-16
Hind. Unilever 1,217.35 -2.39 1,261 1,201 1,288 19-Sep-17 782 23-Dec-16
Trent 292.25 2.49 303 283 326 19-Sep-17 175 02-Dec-16
Tata Sponge Iron 845.00 1.08 857 830 964 19-Sep-17 486 09-Nov-16
Tata Chemicals 625.55 1.59 634 613 668 19-Sep-17 445 21-Nov-16
TVS Motor Co. 646.75 0.51 652 641 666 19-Sep-17 338 29-Sep-16
WABCO India 6,021.65 0.46 6,090 5,933 6,490 19-Sep-17 4,780 28-Dec-16
Magma Fincorp 166.20 2.06 168 161 192 19-Sep-17 85.50 09-Nov-16
APL Apollo 1,736.35 0.87 1,752 1,680 1,945 19-Sep-17 811 29-Sep-16
Asian Paints 1,174.00 -1.92 1,190 1,164 1,262 19-Sep-17 851 22-Dec-16
Invesco Ind. ETF 1,014.00 -2.03 1,014 1,014 1,064 19-Sep-17 790 07-Mar-17
Jindal Worldwide 894.95 -1.14 907 860 1,006 19-Sep-17 154 13-Oct-16
Jindal Stain. 115.25 9.14 116 104 126 19-Sep-17 22.30 23-Sep-16
H T Media 95.20 1.12 96.60 93.70 109 19-Sep-17 68.90 08-Dec-16
CIL Nova Petro. 42.25 3.17 44.90 41 53.90 19-Sep-17 20.30 28-Mar-17
Dixon Technolog. 2,634.95 0.85 2,679 2,616 3,024 18-Sep-17 2,506 25-Sep-17
Edel.ETF Nify 30 240.00 -11.11 246 240 289 18-Sep-17 171 18-Nov-16
Jindal Stain .Hi 177.85 4.10 179 169 209 18-Sep-17 72.30 30-Sep-16
JK Paper 106.35 -3.27 110 106 125 18-Sep-17 55.60 29-Sep-16
JMC Projects 386.90 -1.66 398 382 450 18-Sep-17 182 21-Nov-16
Karur Vysya Bank 147.75 2.57 151 143 161 18-Sep-17 80 27-Dec-16
Kiri Indus. 385.75 1.63 399 376 451 18-Sep-17 230 11-Aug-17
Kotak Bank ETF 247.56 0.23 248 246 258 18-Sep-17 179 26-Dec-16
MOst Shares M100 19.25 0.63 19.30 19.10 19.80 18-Sep-17 14.40 26-Dec-16
P & G Hygiene 8,349.00 0.24 8,349 8,260 8,500 18-Sep-17 6,001 09-Nov-16
V I P Inds. 245.20 4.70 248 236 269 18-Sep-17 112 15-Nov-16
Tata Elxsi 826.65 1.65 836 807 922 18-Sep-17 511 22-Nov-16
RattanIndia Infr 6.10 0.83 6.10 6.05 6.20 18-Sep-17 2.85 22-Nov-16
H F C L 26.60 -4.83 26.60 26.60 36 18-Sep-17 11 22-Nov-16
HDFC Nifty 1,008.00 0.39 1,008 1,003 1,037 18-Sep-17 708 07-Feb-17
Gillette India 5,449.95 -0.01 5,475 5,375 5,554 18-Sep-17 4,022 27-Feb-17
Aspinwall & Co 280.00 1.99 284 272 300 18-Sep-17 164 23-Nov-16
Edelweiss.Fin. 278.45 9.09 282 252 297 18-Sep-17 82 19-Dec-16
Ador Welding 442.00 14.66 463 385 475 18-Sep-17 258 30-Sep-16
Infibeam Incorp. 125.85 5.01 132 120 160 18-Sep-17 80 09-Nov-16
Rama Steel Tubes 161.45 0.81 163 161 178 18-Sep-17 95.70 23-Nov-16
Apex Frozen 291.05 10.00 291 262 343 18-Sep-17 202 04-Sep-17
Lypsa Gems 45.95 6.37 46.80 43.20 55.40 18-Sep-17 32.80 21-Nov-16
Liberty Shoes 269.65 -0.55 280 264 310 18-Sep-17 129 22-Nov-16
Prozone Intu 52.25 4.60 53.90 49.70 60.60 18-Sep-17 26 30-Sep-16
Bombay Burmah 1,230.10 -0.17 1,260 1,221 1,330 18-Sep-17 441 22-Nov-16
Bhartiya Intl. 587.65 -1.29 598 584 700 18-Sep-17 445 26-Dec-16
Atul Auto 470.95 5.31 475 448 512 18-Sep-17 389 28-Jun-17
OCL India 1,245.00 0.37 1,250 1,215 1,331 18-Sep-17 651 26-Dec-16
JBM Auto 557.95 6.55 565 516 629 18-Sep-17 195 21-Nov-16
Britannia Inds. 4,325.50 1.04 4,340 4,265 4,409 18-Sep-17 2,773 23-Dec-16
Bharat Road 194.85 2.63 200 187 219 18-Sep-17 179 20-Sep-17
Automotive Axles 855.95 2.31 862 825 920 18-Sep-17 551 09-Nov-16
Bajaj Electrical 358.45 0.20 368 352 412 18-Sep-17 202 21-Nov-16
Axis Nifty ETF 988.00 0.10 994 984 1,024 18-Sep-17 830 10-Jul-17
BF Investment 226.80 2.93 236 212 265 18-Sep-17 115 09-Nov-16
NIIT 101.10 2.95 104 96.50 119 18-Sep-17 69.10 09-Nov-16
Bannari Amm.Sug. 2,224.35 1.02 2,320 2,170 2,362 18-Sep-17 1,621 09-Nov-16
Orient Refrac. 146.25 3.80 147 139 164 18-Sep-17 107 22-Nov-16
Dev Information 62.85 -3.38 62.90 62.90 67.80 18-Sep-17 45.10 10-Aug-17
Dalmia Bhar. 2,620.70 -0.57 2,645 2,585 2,850 18-Sep-17 1,221 26-Dec-16
MOSt M50 ETF 95.20 -0.82 96.30 95.20 98 18-Sep-17 74.80 26-Dec-16
Minda Corp 128.10 2.23 129 123 144 18-Sep-17 85 22-Nov-16
NCL Inds. 225.50 1.69 232 212 247 15-Sep-17 99.50 17-Nov-16
Kamdhenu 133.05 4.52 134 125 153 15-Sep-17 59 29-Sep-16
Manpasand Bever. 952.15 -1.63 973 943 1,024 15-Sep-17 506 26-Dec-16
Time Technoplast 188.85 -2.07 195 188 212 15-Sep-17 80 09-Nov-16
Salona Cotspin 103.00 3.47 103 92.30 116 15-Sep-17 27.60 04-Oct-16
Times Guaranty 51.45 -1.53 52 47.70 67.80 15-Sep-17 21 18-Nov-16
Indiabulls Vent. 244.35 10.64 249 216 295 15-Sep-17 18.50 27-Dec-16
EIH 136.40 -2.26 141 136 150 15-Sep-17 91.30 27-Dec-16
Redington India 151.50 2.16 153 143 168 15-Sep-17 82.10 09-Nov-16
Info Edg.(India) 1,060.65 4.79 1,084 1,000 1,250 15-Sep-17 796 03-Apr-17
Apcotex Industri 431.65 -2.46 443 430 470 15-Sep-17 284 26-Dec-16
Excel Realty 71.85 8.45 72.90 66.10 76.20 14-Sep-17 29.90 27-Sep-16
IIFL Holdings 632.30 0.31 645 620 740 14-Sep-17 238 16-Nov-16
Onward Technolog 118.00 4.66 121 113 140 14-Sep-17 56 09-Nov-16
Berger Paints 243.15 -1.58 250 240 274 14-Sep-17 178 22-Nov-16
Techindia Nirman 9.45 5.00 9.45 9.45 9.60 14-Sep-17 3.70 31-Jan-17
Emk.Global Fin. 274.90 0.35 278 261 323 14-Sep-17 49.80 16-Nov-16
Asahi India Glas 376.10 1.21 385 364 438 14-Sep-17 163 15-Nov-16
Hisar Met.Inds. 75.60 9.96 75.60 65.50 91.80 13-Sep-17 28.10 06-Jan-17
Capital First 747.90 0.10 763 734 839 13-Sep-17 465 22-Nov-16
Natl. Aluminium 76.75 2.95 77.30 74.30 85.40 13-Sep-17 42.70 29-Sep-16
Balrampur Chini 166.05 -0.63 170 165 183 13-Sep-17 97 09-Nov-16
Nalwa Sons Invst 1,157.95 2.43 1,160 1,120 1,315 13-Sep-17 707 26-Dec-16
Emami Infra. 174.75 -0.74 180 174 205 13-Sep-17 47.70 23-Nov-16
Bharat Electron 182.55 0.86 184 180 199 13-Sep-17 120 09-Nov-16
Nestle India 7,070.00 -1.07 7,173 7,065 7,410 13-Sep-17 5,656 09-Nov-16
JSW Energy 73.05 -0.14 74.80 71.10 81.70 13-Sep-17 53.10 09-Nov-16
Hil Ltd 1,156.00 0.87 1,190 1,131 1,275 13-Sep-17 576 21-Nov-16
Coral India Fin. 79.65 3.31 81 74.50 85 13-Sep-17 35.30 31-Mar-17
63 Moons Tech. 78.85 1.15 80.80 78 90.90 13-Sep-17 54 10-Aug-17
Voltas 518.70 1.78 521 502 565 13-Sep-17 287 22-Nov-16
Adani Transmissi 133.75 5.11 135 130 156 13-Sep-17 36.40 29-Sep-16
Ambuja Cem. 261.30 -0.36 264 260 292 13-Sep-17 191 22-Nov-16
Sundram Fasten. 452.35 2.40 462 435 488 13-Sep-17 262 26-Dec-16
Muthoot Finance 478.40 0.38 486 468 526 13-Sep-17 262 20-Dec-16
Indo Thai Sec. 49.45 5.55 51.40 45.50 62.70 13-Sep-17 17.40 26-Dec-16
Guj Apollo Inds 236.55 2.31 241 223 310 13-Sep-17 117 30-Sep-16
Manappuram Fin. 99.25 3.17 101 95.30 113 13-Sep-17 57.80 26-Dec-16
Rane Holdings 1,742.95 1.80 1,759 1,688 2,020 13-Sep-17 700 09-Nov-16
Godrej Propert. 617.30 3.50 630 585 680 13-Sep-17 286 22-Dec-16
TPL Plastech 589.85 -1.21 593 573 688 13-Sep-17 293 21-Nov-16
ACC 1,632.10 -0.03 1,649 1,617 1,870 13-Sep-17 1,257 22-Nov-16
Mahanagar Gas 1,083.40 0.55 1,092 1,063 1,184 13-Sep-17 616 23-Sep-16
Nath Bio-Genes 380.40 1.92 388 369 459 13-Sep-17 96.20 23-Sep-16
Maruti Suzuki 7,889.90 -0.94 7,980 7,869 8,200 13-Sep-17 4,765 21-Nov-16
Marico 316.60 -0.42 319 313 349 13-Sep-17 235 09-Nov-16
JSW Steel 242.35 2.32 245 235 272 13-Sep-17 151 26-Dec-16
GKW 507.10 1.05 512 483 790 13-Sep-17 350 10-Jul-17
Colgate-Palm. 1,080.10 -0.44 1,092 1,068 1,178 13-Sep-17 861 30-Jan-17
Indbank Merchant 20.85 3.47 21.10 20 26.90 12-Sep-17 9 29-Sep-16
K E C Intl. 309.00 2.39 317 297 338 12-Sep-17 110 09-Nov-16
Jubilant Food. 1,392.80 0.86 1,403 1,362 1,475 12-Sep-17 761 26-Dec-16
Man Infra 59.10 -0.51 60.90 58.50 71.20 12-Sep-17 34.40 21-Nov-16
Mah. Scooters 2,808.00 3.61 2,848 2,693 3,450 12-Sep-17 1,384 22-Nov-16
Asahi Songwon 309.80 1.79 310 299 366 12-Sep-17 191 22-Nov-16
Raymond 814.35 2.04 818 774 919 12-Sep-17 458 27-Dec-16
Repro India 665.75 4.23 670 639 786 12-Sep-17 369 22-Nov-16
Servotech Power 37.50 -2.34 37.50 35.30 47 12-Sep-17 30.70 24-Aug-17
Hind.Oil Explor. 84.60 4.38 86.20 82.70 102 12-Sep-17 50.20 29-Sep-16
Hi-Tech Pipes 210.00 -2.10 215 210 231 12-Sep-17 92.10 15-Nov-16
JM Financial 139.95 2.27 143 136 154 12-Sep-17 52.70 21-Nov-16
Steel City Sec. 132.00 0.00 132 132 146 12-Sep-17 48.20 20-Feb-17
Cochin Shipyard 527.55 0.46 535 521 580 12-Sep-17 435 11-Aug-17
V2 Retail 416.30 4.27 431 403 480 12-Sep-17 94.30 22-Nov-16
Pudumjee Paper 28.05 3.51 30 27.50 32.80 12-Sep-17 12 30-Sep-16
PSP Projects 335.20 1.53 342 325 374 12-Sep-17 190 29-May-17
Puravankara 74.75 2.61 77.50 72.20 87.60 12-Sep-17 37.10 22-Nov-16
Summit Sec. 712.40 -0.56 716 700 794 12-Sep-17 350 22-Nov-16
H D F C 1,741.25 -0.79 1,759 1,728 1,802 12-Sep-17 1,183 05-Dec-16
Kolte Patil Dev. 184.20 -1.44 193 184 216 12-Sep-17 78.40 27-Dec-16
Tata Coffee 152.45 3.81 154 147 175 12-Sep-17 107 23-Nov-16
Future Lifestyle 329.45 -2.40 348 325 412 12-Sep-17 108 18-Nov-16
Pushpanj. Realms 76.00 -1.30 76 76 90 12-Sep-17 52 10-Jul-17
Vedanta 318.25 3.73 319 306 335 12-Sep-17 165 30-Sep-16
Grasim Inds 1,130.45 -0.90 1,146 1,125 1,276 12-Sep-17 640 21-Nov-16
Superhouse Ltd 155.35 -0.64 160 154 187 12-Sep-17 125 22-Nov-16
Panacea Biotec 214.95 -0.72 224 213 266 12-Sep-17 100 09-Nov-16
Arvind SmartSp. 146.20 0.34 151 144 173 12-Sep-17 60.10 21-Nov-16
Thejo Engg. 360.00 1.69 360 340 400 12-Sep-17 160 28-Feb-17
Minda Inds. 842.75 1.15 849 821 895 12-Sep-17 262 22-Nov-16
Mirza Internatio 159.90 -0.25 163 157 184 11-Sep-17 68.10 22-Nov-16
IndusInd Bank 1,693.40 -0.49 1,707 1,682 1,804 11-Sep-17 1,037 24-Nov-16
Future Consumer 60.70 4.93 62.30 57.80 69.80 11-Sep-17 18.10 09-Nov-16
Nag. Agrichem 44.60 9.72 44.90 40.20 50.70 11-Sep-17 25.90 23-May-17
Munjal Showa 252.10 0.26 257 251 288 11-Sep-17 178 21-Nov-16
Dhunseri Petro. 99.00 1.38 100 96 110 11-Sep-17 70.10 09-Nov-16
Andhra Sugars 411.15 2.84 414 394 429 11-Sep-17 195 09-Nov-16
M & M Fin. Serv. 404.70 0.22 414 400 456 11-Sep-17 244 27-Dec-16
JSW Holdings 1,876.00 0.26 1,927 1,875 2,010 11-Sep-17 1,150 09-Nov-16
Radico Khaitan 157.85 3.54 162 149 185 11-Sep-17 106 21-Dec-16
Wipro 290.25 -0.57 292 289 303 11-Sep-17 204 09-Nov-16
Bajaj Finserv 5,170.50 1.17 5,255 5,005 5,790 11-Sep-17 2,480 09-Nov-16
Muthoot Cap.Serv 540.00 0.13 549 523 584 11-Sep-17 153 28-Sep-16
Gabriel India 202.55 4.01 205 195 223 11-Sep-17 99.80 21-Nov-16
Container Corpn. 1,288.50 0.35 1,301 1,265 1,413 11-Sep-17 844 21-Dec-16
Mah. Seamless 402.05 1.28 403 395 460 11-Sep-17 203 29-Sep-16
Reliance Capital 620.55 -0.19 638 615 782 11-Sep-17 342 27-Dec-16
GPT Infraproject 164.05 2.88 168 156 188 11-Sep-17 96.30 28-Dec-16
Goldst.Infratec. 151.00 -4.49 158 151 215 11-Sep-17 19 29-Sep-16
Century Textiles 1,257.75 1.43 1,265 1,225 1,335 11-Sep-17 667 22-Nov-16
VLS Finance 73.70 1.38 75.50 72.60 90 11-Sep-17 44.20 22-Nov-16
Bharat Financial 940.40 0.36 946 921 981 11-Sep-17 465 27-Dec-16
Quantum Index 1,065.00 0.01 1,065 1,065 1,110 11-Sep-17 740 09-Nov-16
Mawana Sugars 116.60 1.92 119 114 145 11-Sep-17 34.60 17-Nov-16
Blue Star 748.90 -2.14 772 723 815 11-Sep-17 436 09-Nov-16
Birla Corpn. 887.50 -1.17 899 874 980 08-Sep-17 608 19-Dec-16
Future Enterp. 51.65 7.05 52.90 48 62.20 08-Sep-17 14 09-Nov-16
Furure Market 134.35 4.27 135 123 200 08-Sep-17 25.50 29-Sep-16
Kilitch Drugs 63.95 2.32 64 59.50 70.70 08-Sep-17 32.30 21-Nov-16
Andhra Cements 11.60 2.20 11.90 10.90 15.90 08-Sep-17 6.35 21-Nov-16
Tata Metaliks 669.70 1.42 682 660 819 08-Sep-17 280 22-Nov-16
Future Ent. DVR 49.60 9.86 49.70 43.80 58.10 08-Sep-17 14.50 26-Oct-16
Saregama India 431.30 0.84 440 416 522 08-Sep-17 181 22-Nov-16
Shankara Build. 1,404.30 0.37 1,444 1,386 1,518 08-Sep-17 555 05-Apr-17
Agri-Tech India 101.90 1.95 104 96.30 134 08-Sep-17 25.60 30-Sep-16
Eicher Motors 30,827.25 -0.49 31,060 30,500 33,480 08-Sep-17 19,530 15-Nov-16
Mukand 86.25 -0.17 88.30 85.70 99.70 08-Sep-17 45.60 22-Nov-16
Winsome Yarns 2.05 -2.38 2.15 2.05 2.60 08-Sep-17 1.70 16-Dec-16
NESCO 520.90 -2.42 539 516 588 08-Sep-17 330 29-Sep-16
Pashupati Cotsp. 73.50 0.34 73.50 73.50 77 08-Sep-17 73 18-Sep-17
IZMO 58.00 2.20 59.30 54.50 84.50 08-Sep-17 40 21-Nov-16
Team Lease Serv. 1,586.85 0.84 1,599 1,558 1,776 08-Sep-17 823 21-Nov-16
T B Z 116.45 1.88 118 114 135 08-Sep-17 55.80 26-Dec-16
Hindalco Inds. 234.60 2.40 235 228 255 08-Sep-17 147 30-Sep-16
Pennar Inds. 58.95 2.08 59.90 57.10 67 08-Sep-17 39.40 22-Nov-16
Zuari Agro Chem. 452.60 3.69 454 432 510 08-Sep-17 171 30-Sep-16
Palash Securi. 81.50 2.45 81.50 76.10 88 07-Sep-17 49 28-Jul-17
Speciality Rest. 110.50 0.68 114 110 131 07-Sep-17 59.50 15-Mar-17
S P I C 34.90 1.01 36.50 34.60 39.60 07-Sep-17 17.40 26-Dec-16
Bajaj Fin. 1,840.10 2.46 1,863 1,781 1,986 07-Sep-17 761 22-Dec-16
Ramkrishna Forg. 549.50 -1.63 564 542 584 07-Sep-17 255 22-Nov-16
Welspun Corp 125.60 0.76 127 121 146 07-Sep-17 55.10 09-Nov-16
Marathon Nextgen 357.50 4.11 365 340 390 07-Sep-17 185 28-Dec-16
G S F C 130.95 1.55 132 128 151 07-Sep-17 73.30 29-Sep-16
TIL 449.70 -1.47 457 445 509 07-Sep-17 215 30-Sep-16
Somany Ceramics 832.90 0.80 848 820 875 07-Sep-17 470 11-Jan-17
STEL Holdings 94.50 3.00 94.50 90.20 116 07-Sep-17 36.50 29-Sep-16
Almondz Global 24.30 -0.21 24.70 24.30 29.90 07-Sep-17 11.10 30-Sep-16
Arrow Greentech 616.30 0.11 624 603 715 07-Sep-17 360 09-Nov-16
Ramco Inds. 244.00 2.76 250 238 292 06-Sep-17 159 29-Sep-16
Geekay Wires 33.50 0.90 33.50 33.20 33.90 06-Sep-17 33.10 28-Aug-17
Dynacons Sys. 36.20 -2.16 38 36 48.90 06-Sep-17 10.80 28-Sep-16
Vadilal Inds. 981.60 1.27 1,016 963 1,173 06-Sep-17 441 09-Nov-16
G N F C 304.65 -0.51 311 300 348 06-Sep-17 162 29-Sep-16
Uttam Sug.Mills 180.00 -0.14 186 177 211 06-Sep-17 39.10 18-Nov-16
Sarda Energy 437.40 2.08 446 425 489 06-Sep-17 174 29-Sep-16
Capital Trust 508.00 -1.29 531 495 563 06-Sep-17 357 18-Jul-17
Nitco 87.60 3.48 89 82.50 109 06-Sep-17 42 21-Nov-16
LCC Infotech 0.35 0.00 0.35 0.30 0.40 05-Sep-17 0.15 24-Aug-17
Future Retail 543.80 -0.75 551 538 592 05-Sep-17 115 05-Dec-16
Thomas Cook (I) 240.55 3.64 244 231 256 05-Sep-17 178 27-Dec-16
Sharda Motor 2,620.00 2.31 2,660 2,501 3,140 05-Sep-17 949 26-Dec-16
B P C L 469.25 -3.67 486 460 546 04-Sep-17 397 26-Sep-16
C P C L 399.90 -2.36 419 398 467 04-Sep-17 227 09-Nov-16
GeeCee Vent. 144.35 0.17 146 143 169 04-Sep-17 106 09-Nov-16
Jet Freight 114.90 4.45 115 105 133 04-Sep-17 33.60 06-Dec-16
Shrenik 117.00 2.18 117 115 119 04-Sep-17 41.90 18-Jul-17
Vakrangee 493.05 -1.09 502 489 521 01-Sep-17 227 23-Sep-16
M R P L 120.45 -2.27 125 120 144 01-Sep-17 78.30 09-Nov-16
Hero Motocorp 3,787.75 0.85 3,805 3,742 4,092 01-Sep-17 2,850 17-Nov-16
Manaksia 71.90 0.56 73 71.20 86.40 01-Sep-17 45.50 30-Sep-16
Indian Hume Pipe 495.00 0.17 499 488 595 01-Sep-17 300 29-Sep-16
Mold-Tek Pack. 286.40 1.34 293 280 315 01-Sep-17 177 21-Nov-16
S C I 94.40 -3.62 101 94 103 01-Sep-17 55.50 22-Nov-16
Aditya Birla Cap 189.55 0.69 193 189 255 01-Sep-17 184 25-Sep-17
Punjab Chemicals 364.75 0.84 371 349 394 01-Sep-17 157 09-Nov-16
Shakti Pumps 489.60 6.47 497 458 557 01-Sep-17 104 09-Nov-16
Anjani Portland 240.00 -1.01 248 231 297 31-Aug-17 191 11-Aug-17
Ashima 23.45 1.96 23.90 22.10 27.50 31-Aug-17 12.60 09-Nov-16
Kridhan Infra 82.10 2.95 83.70 79.80 96.40 31-Aug-17 47.20 24-Mar-17
Heritage Foods 1,432.25 -1.17 1,465 1,425 1,570 31-Aug-17 720 09-Nov-16
Essel Propack 247.90 1.18 250 244 286 31-Aug-17 214 29-Sep-16
Visaka Inds. 597.15 1.54 609 582 714 31-Aug-17 172 27-Dec-16
H P C L 415.60 -2.27 427 401 493 31-Aug-17 269 15-Nov-16
I O C L 399.65 0.16 404 385 463 31-Aug-17 282 16-Nov-16
Kansai Nerolac 459.25 -1.20 469 451 530 31-Aug-17 302 21-Nov-16
Aptech 290.80 3.64 295 276 326 31-Aug-17 141 27-Dec-16
Maithan Alloys 487.95 1.02 496 477 551 31-Aug-17 205 24-Nov-16
N K Inds. 44.10 0.23 47 42 57 30-Aug-17 32.50 01-Dec-16
PNB Housing 1,495.00 -1.23 1,539 1,488 1,718 30-Aug-17 792 16-Nov-16
Bajaj Holdings 2,697.00 -0.40 2,766 2,665 3,000 30-Aug-17 1,743 27-Dec-16
Kalpataru Power 366.35 -0.07 378 365 405 30-Aug-17 207 09-Nov-16
Dilip Buildcon 599.10 1.14 605 591 637 30-Aug-17 178 09-Nov-16
Genus Power 52.55 0.57 53.80 51.50 58.40 29-Aug-17 32.80 22-Nov-16
Ratnamani Metals 886.45 1.19 890 867 959 29-Aug-17 540 30-Sep-16
Murudesh Ceramic 48.00 -1.84 49.80 46.60 58.50 28-Aug-17 23.40 22-Nov-16
Bharti Airtel 387.35 -0.62 392 383 438 28-Aug-17 283 09-Nov-16
Sambhaav Media 12.00 1.69 12 11.30 14.60 28-Aug-17 4.70 12-Dec-16
PDS Multi. 258.00 -0.52 261 258 270 28-Aug-17 135 15-Nov-16
Lux Industries 1,141.50 0.71 1,155 1,125 1,320 28-Aug-17 620 30-Sep-16
Deepak Fert. 379.00 0.89 384 370 403 24-Aug-17 170 09-Nov-16
SPARC 371.60 0.69 380 365 431 23-Aug-17 272 30-May-17
Quintegra Soln. 2.35 0.00 0 0 2.70 23-Aug-17 0 26-Sep-17
Vaishali Pharma 63.10 -1.41 64 63.10 73 22-Aug-17 58 07-Sep-17
PC Jeweller 335.20 -0.07 341 333 396 22-Aug-17 144 15-Nov-16
Varun Beverages 512.90 0.43 517 509 573 22-Aug-17 340 14-Mar-17
Poddar Housing 1,250.30 0.34 1,290 1,230 1,480 21-Aug-17 870 26-Apr-17
Metkore Alloys 3.20 -1.54 3.35 3.10 7.05 21-Aug-17 1.70 27-Sep-16
GVK Power Infra. 11.50 0.88 11.80 11 13.90 18-Aug-17 5 25-May-17
Thangamayil Jew. 350.00 -2.78 360 343 403 17-Aug-17 155 22-Nov-16
Tasty Bite Eat. 5,393.70 -0.05 5,485 5,375 6,100 16-Aug-17 4,212 23-Mar-17
Kirloskar Indus. 1,495.00 1.07 1,516 1,481 1,689 16-Aug-17 745 22-Nov-16
Lak. Mach. Works 5,825.55 3.27 5,849 5,615 6,430 16-Aug-17 3,610 21-Nov-16
Interglobe Aviat 1,043.05 -0.24 1,054 1,026 1,347 16-Aug-17 807 09-Nov-16
ICICI NV20 ETF 43.18 0.07 43.20 43 50 14-Aug-17 35.30 21-Nov-16
SBI-ETF Nifty 100.22 0.06 100 99.50 120 11-Aug-17 80.40 26-Dec-16
Renaissance Jew. 180.30 -1.31 185 180 224 11-Aug-17 123 09-Nov-16
Security & Intel 764.10 -0.70 780 760 880 10-Aug-17 705 11-Aug-17
Fortune Fin.Ser. 264.05 1.56 268 264 338 10-Aug-17 250 25-Sep-17
R*Shares Junior 282.15 0.50 283 278 303 09-Aug-17 205 27-Dec-16
Surevin BPO 38.25 1.19 38.30 38.30 48 09-Aug-17 32.30 14-Aug-17
ESI 4.65 0.00 4.80 4.50 8.70 09-Aug-17 2.05 25-May-17
Triven.Engg.Ind. 85.70 -0.41 86.90 84.70 108 08-Aug-17 48.70 29-Sep-16
Lak. Fin. & Indl 87.15 4.94 87.20 86 118 08-Aug-17 45.70 25-Oct-16
Jet Airways 481.55 -3.20 495 476 646 08-Aug-17 333 27-Dec-16
Jamna Auto Inds. 251.50 -1.70 260 250 292 08-Aug-17 151 22-Dec-16
Sterlite Tech. 227.95 2.80 230 220 250 08-Aug-17 73.90 29-Sep-16
Autoline Inds. 76.75 1.19 78.50 74 91.50 08-Aug-17 44.30 22-Nov-16
Optiemus Infra. 47.60 -1.86 51 47.10 68 08-Aug-17 46.20 22-Sep-17
Power Grid Corpn 210.75 0.29 214 210 227 08-Aug-17 167 09-Nov-16
ICICI iWIN ETF 329.13 0.08 330 329 391 08-Aug-17 230 16-Jan-17
Total Transport 44.90 -0.66 45 44.90 64.80 08-Aug-17 43.10 28-Aug-17
Sintex Plastics 93.10 1.20 94.70 92.10 137 08-Aug-17 90.50 25-Sep-17
Dabur India 308.05 -1.35 316 305 323 08-Aug-17 259 26-Dec-16
Vinati Organics 940.85 2.17 946 913 1,125 08-Aug-17 500 09-Nov-16
Godawari Power 121.50 3.62 122 117 138 08-Aug-17 52 23-Sep-16
Sundaram Finance 1,681.00 -1.13 1,703 1,660 1,802 08-Aug-17 1,102 26-Dec-16
Vijay Shan. Bui. 21.75 5.33 22 20.30 30.50 08-Aug-17 9.10 15-Nov-16
SBI ETF Banking 247.60 0.14 248 246 300 07-Aug-17 179 26-Dec-16
Caplin Point Lab 701.35 7.71 704 652 785 07-Aug-17 235 29-Sep-16
Adani Ports 390.55 0.49 394 386 422 07-Aug-17 245 21-Nov-16
NTPC 166.95 0.42 167 164 179 07-Aug-17 143 13-Oct-16
Dhampur Sugar 259.45 -0.21 266 257 289 07-Aug-17 94.70 09-Nov-16
Kaveri Seed Co. 528.30 3.52 531 500 708 07-Aug-17 343 29-Sep-16
SEAMEC Ltd 130.80 1.08 136 129 195 07-Aug-17 76.40 29-Sep-16
Indbull.RealEst. 210.40 4.42 216 202 270 07-Aug-17 57 22-Nov-16
Apollo Tyres 248.00 -0.72 252 243 288 07-Aug-17 172 16-Feb-17
Dwarikesh Sugar 63.55 -1.63 66.30 63.20 76 07-Aug-17 20.70 09-Nov-16
Stand.Chart.PLC 58.30 1.04 59 58 71.70 04-Aug-17 47.50 09-Nov-16
R C F 89.80 1.99 90.90 88.20 106 04-Aug-17 40.60 21-Nov-16
MSP Steel & Pow. 14.75 -1.34 15 14.60 23.50 04-Aug-17 9.50 29-Sep-16
Edel. Nifty EES 12,200.00 5.17 12,200 12,100 12,697 03-Aug-17 7,155 02-Dec-16
Coromandel Inter 420.70 0.17 432 419 468 03-Aug-17 229 22-Nov-16
Star Cement 107.60 -0.74 110 106 135 03-Aug-17 106 26-Sep-17
Shanti Overseas 36.00 -0.69 36.30 36 60 03-Aug-17 30.20 28-Aug-17
Ambika Cotton 1,302.00 -0.84 1,330 1,285 1,427 03-Aug-17 765 29-Sep-16
Dynemic Products 118.55 3.31 120 113 140 02-Aug-17 102 10-Aug-17
R*Shares Bank 2,464.85 0.31 2,468 2,445 2,565 02-Aug-17 1,778 26-Dec-16
Jindal Steel 138.20 3.02 139 132 159 02-Aug-17 62 09-Nov-16
West Coast Paper 178.45 0.08 181 177 214 02-Aug-17 102 29-Sep-16
Nelcast 67.80 2.34 69 66 81.80 02-Aug-17 44 21-Nov-16
Navin Fluo.Intl. 660.40 2.71 663 635 799 02-Aug-17 430 09-Nov-16
Control Print 374.30 -1.34 389 371 429 01-Aug-17 226 01-Dec-16
UPL 778.70 -0.71 784 764 903 01-Aug-17 584 22-Nov-16
Garden Silk Mill 33.35 -0.30 34 32.80 40.80 01-Aug-17 25.20 22-Nov-16
Jayant Agro Org. 441.05 -1.55 454 436 570 01-Aug-17 143 29-Sep-16
McNally Bharat 61.50 0.00 63.90 60.80 79.50 31-Jul-17 37.60 30-May-17
MOst Shar.NASDAQ 372.00 0.54 385 370 453 31-Jul-17 297 30-Sep-16
Prakash Inds. 107.50 3.46 109 104 147 31-Jul-17 42.10 22-Dec-16
Shah Alloys 19.15 -1.29 19.30 19.10 23.90 31-Jul-17 9.80 13-Oct-16
UTI Sensex ETF 327.05 0.03 327 327 337 31-Jul-17 217 08-Dec-16
Uflex 432.95 2.06 439 419 461 28-Jul-17 227 22-Nov-16
Elgi Equipment 217.85 1.00 219 215 260 28-Jul-17 162 22-Nov-16
Biofil Chemicals 16.80 0.00 16.80 16 23 28-Jul-17 15 13-Sep-17
IVRCL 4.20 0.00 4.25 4.15 7.40 28-Jul-17 3.70 09-Nov-16
JP Associates 16.45 -3.52 17.70 16.30 30.50 28-Jul-17 6.70 25-Nov-16
Magadh Sugar 225.40 -4.99 238 225 300 28-Jul-17 160 30-Aug-17
ICICI Bank 282.75 1.16 284 277 314 27-Jul-17 217 13-Oct-16
Hexa Tradex 26.65 -0.37 27 26 37.20 27-Jul-17 14 26-Dec-16
GTN Textiles 21.05 3.69 21.80 20 29.50 27-Jul-17 11.30 04-Oct-16
Euro India Fresh 142.00 0.50 142 141 157 27-Jul-17 82.40 31-Mar-17
Univastu India 45.45 4.72 45.50 45.50 48 27-Jul-17 38.50 27-Jul-17
Alok Inds. 2.75 1.85 2.80 2.70 4.40 27-Jul-17 2.30 20-Jun-17
IL&FS Inv.Manag. 14.05 1.44 14.20 13.90 18.40 27-Jul-17 13.10 09-Nov-16
HCL Technologies 873.65 -0.05 887 864 928 27-Jul-17 736 15-Nov-16
Cox & Kings 271.50 1.53 278 268 306 27-Jul-17 158 22-Nov-16
Kotak Nifty ETF 99.68 -0.08 99.90 99.30 116 27-Jul-17 80.10 26-Dec-16
Godrej Consumer 912.35 -2.11 938 900 1,083 27-Jul-17 636 15-Nov-16
Paramount Comm. 6.30 3.28 6.40 6 8.15 27-Jul-17 3 28-Dec-16
Welspun Investme 104.80 -4.99 105 105 142 27-Jul-17 70.10 30-Sep-16
JP Power Ven. 7.35 0.68 7.45 7.10 8.80 27-Jul-17 3.45 09-Nov-16
S.A.L Steel 5.90 4.42 6.20 5.45 8.75 27-Jul-17 2.70 04-Oct-16
Automotive Stamp 86.30 6.74 94 78.60 99.90 27-Jul-17 48 24-Nov-16
GE T&D India 387.95 -0.63 398 384 434 27-Jul-17 278 07-Mar-17
GTL Infra. 6.20 0.00 6.35 6.15 8.65 27-Jul-17 3.35 18-Nov-16
Merck 1,030.15 0.28 1,044 1,018 1,318 27-Jul-17 686 30-Sep-16
T N Newsprint 353.00 2.69 355 341 398 27-Jul-17 286 11-Sep-17
Hind.Copper 58.45 -0.26 59.10 57.70 75 27-Jul-17 50 09-Nov-16
Sudarshan Chem. 374.75 1.61 377 368 459 26-Jul-17 261 26-Dec-16
Jalan Transol. 37.40 3.89 37.50 36 43.70 26-Jul-17 33.10 11-Aug-17
INEOS Styrolut. 853.50 0.05 872 850 1,136 26-Jul-17 547 28-Nov-16
GE Power 634.55 -2.55 653 624 748 26-Jul-17 436 22-Nov-16
Unitech 6.90 3.76 6.95 6.65 9.85 26-Jul-17 3.85 29-Dec-16
Adit.Birla Money 82.85 -2.99 84.70 81.20 165 26-Jul-17 23 23-Nov-16
Parsvnath Devl. 21.90 -1.79 23.20 21.40 26 26-Jul-17 11 15-Nov-16
Netwrk.18 Media 44.35 -0.89 45.80 44.30 59.30 26-Jul-17 27.50 31-Mar-17
Jaypee Infratec. 12.45 -3.11 13 12.30 25.30 26-Jul-17 6.80 21-Nov-16
Sh.Renuka Sugar 13.80 0.00 14.10 13.80 22.50 26-Jul-17 11.30 23-Dec-16
Alicon Cast. 546.00 3.10 550 520 650 26-Jul-17 324 22-Nov-16
Srikalahas. Pip. 303.95 -1.55 314 300 403 26-Jul-17 240 22-Nov-16
Skipper 208.15 1.86 210 199 240 26-Jul-17 126 23-Dec-16
Weizmann For. 741.45 3.14 770 713 910 25-Jul-17 151 25-Nov-16
Bharti Infra. 376.40 -3.82 394 374 425 25-Jul-17 282 28-Feb-17
Crest Ventures 170.00 1.58 170 163 214 24-Jul-17 55.60 30-Sep-16
Texmaco Infrast. 52.20 3.37 52.90 50.60 58.30 24-Jul-17 33.80 16-Nov-16
Carborundum Uni. 323.60 -0.89 330 322 365 24-Jul-17 233 09-Nov-16
Patspin India 23.70 -1.04 24 23 30.90 24-Jul-17 8.50 30-Sep-16
Vardhman Spl. 131.90 0.84 135 130 158 24-Jul-17 53 30-Sep-16
SPML Infra 146.65 -3.39 153 142 188 24-Jul-17 48.50 22-Nov-16
Vinyl Chemicals 76.40 0.07 77.80 76 96.50 24-Jul-17 55.30 09-Nov-16
Nila Infrastruct 17.55 -0.28 18.20 17.40 21.10 24-Jul-17 11 29-Sep-16
Advani Hotels. 57.50 1.77 58.50 56.70 72.50 24-Jul-17 47.30 09-Nov-16
Artemis Global 127.00 0.67 130 122 154 21-Jul-17 108 11-Sep-17
Hilton Met.Forg. 38.55 3.91 39.80 37.10 54.50 21-Jul-17 14.40 30-Sep-16
Wendt India 2,481.00 2.01 2,499 2,450 2,818 21-Jul-17 1,650 26-Dec-16
UTI Gold ETF 2,680.00 0.19 2,698 2,675 2,999 21-Jul-17 2,461 10-Jul-17
Vesuvius India 1,329.00 -0.46 1,438 1,255 1,490 21-Jul-17 959 23-Sep-16
Balaji Telefilms 153.05 -1.00 156 152 203 21-Jul-17 73.60 22-Nov-16
Bajaj Corp 402.15 1.11 405 390 450 21-Jul-17 325 09-Nov-16
SREI Infra. Fin. 104.35 0.77 106 102 138 21-Jul-17 62.30 29-Sep-16
Godrej Inds. 593.80 3.10 600 580 699 20-Jul-17 364 24-Nov-16
Mangalam Cement 347.00 -0.94 351 343 408 20-Jul-17 230 22-Nov-16
Mastek 279.20 0.00 286 274 398 20-Jul-17 109 30-Sep-16
JVL Agro Indus 20.60 1.98 20.90 20 29.40 20-Jul-17 13.70 22-Nov-16
Everest Kanto 33.60 0.45 34.40 33.50 49.30 20-Jul-17 24 30-Sep-16
Super Spinning 16.25 6.21 16.40 15 22.20 20-Jul-17 10.20 21-Nov-16
Celebrity Fash. 14.55 -1.36 15 14.30 27.10 20-Jul-17 8.40 28-Dec-16
Grindwell Norton 420.10 0.10 424 413 455 20-Jul-17 288 09-Nov-16
Gulshan Polyols 83.60 5.03 85 78.50 113 20-Jul-17 70.20 29-Sep-16
Sintex Inds. 27.50 1.85 27.70 26.60 38.60 20-Jul-17 12.10 09-Nov-16
Steel Exchange 81.05 3.78 84 73 101 20-Jul-17 73 26-Sep-17
Bhagya. Prop. 18.90 -1.56 19.50 18.30 29.20 20-Jul-17 17.40 30-Aug-17
Talwal.Better 267.55 -0.96 272 265 334 19-Jul-17 210 23-Feb-17
Veto Switchgears 205.30 0.64 210 203 237 19-Jul-17 124 22-Dec-16
United Spirits 2,468.55 0.94 2,484 2,418 2,774 19-Jul-17 1,773 22-Nov-16
DCW 35.35 2.17 35.80 34.60 43.20 19-Jul-17 25.90 29-Sep-16
Biocon 344.50 0.58 348 342 439 19-Jul-17 268 09-Nov-16
Sutlej Textiles 89.35 0.01 91.90 87.60 98.80 19-Jul-17 60 29-Sep-16
Shriram Pistons 1,875.00 2.22 1,875 1,875 2,498 18-Jul-17 1,130 20-Mar-17
Man Inds. 88.00 0.57 89.60 86.80 98.90 18-Jul-17 42.80 16-Nov-16
Spice Mobility 20.15 -0.25 21 19.50 34 18-Jul-17 12.50 12-Jun-17
Shivam Autotech 69.95 3.02 72.50 66.10 76 18-Jul-17 36.30 21-Nov-16
Sanghi Inds. 91.20 -1.08 96.30 90.30 99.40 18-Jul-17 47.10 27-Dec-16
Quess Corp 828.50 -0.70 833 816 970 18-Jul-17 510 29-Sep-16
Anant Raj 54.95 1.48 55.80 53.60 71.60 18-Jul-17 32.70 22-Nov-16
Bharat Gears 149.50 3.68 151 146 193 18-Jul-17 82.80 22-Nov-16
Siyaram Silk 2,167.50 -0.62 2,205 2,140 2,500 17-Jul-17 1,111 15-Nov-16
Lotus Eye Hospit 28.20 1.44 28.50 26.50 42.90 17-Jul-17 17.30 29-Sep-16
R*Shares Shariah 238.10 -2.02 243 238 279 17-Jul-17 183 18-Nov-16
Jay Bharat Mar. 603.40 2.92 624 576 747 17-Jul-17 175 29-Sep-16
Rane (Madras) 490.40 0.72 498 486 608 17-Jul-17 363 21-Nov-16
Nandan Denim 140.75 -1.26 145 139 162 17-Jul-17 105 26-Dec-16
Bharat Rasayan 2,756.00 0.78 2,798 2,706 3,698 14-Jul-17 1,571 13-Oct-16
Dhunseri Invest. 329.95 -0.59 347 322 427 14-Jul-17 125 29-Sep-16
Omkar Spl.Chem. 80.15 3.35 82 76.40 122 14-Jul-17 58.80 09-Nov-16
Magnum Ventures 11.45 -0.43 11.90 11.40 22.70 14-Jul-17 2.75 05-Oct-16
Kotak NV 20 ETF 43.40 2.72 43.80 43.40 50.30 14-Jul-17 32 27-Jan-17
AU Small Finance 560.10 1.19 564 545 726 14-Jul-17 496 07-Aug-17
Pricol Ltd 87.25 1.87 89 84.20 95.40 14-Jul-17 75.80 23-May-17
H U D C O 84.95 1.55 86 83 102 14-Jul-17 66 28-Jun-17
Central Dep. Ser 353.15 0.86 357 350 486 14-Jul-17 243 03-Jul-17
ERIS Lifescience 568.70 1.21 574 560 728 14-Jul-17 510 11-Aug-17
Talbros Auto. 194.20 1.09 198 193 225 14-Jul-17 117 21-Nov-16
Transwind Infra. 32.50 1.56 32.50 32.50 44 14-Jul-17 30.90 12-Jul-17
Excel Crop Care 1,700.00 0.16 1,730 1,693 2,100 13-Jul-17 1,268 30-Sep-16
Sasken Technol. 508.85 -1.59 524 505 579 13-Jul-17 324 30-Sep-16
Bannari Amm Spg. 311.00 -1.47 314 310 359 13-Jul-17 250 21-Nov-16
Mazda 345.00 1.41 348 337 492 13-Jul-17 303 23-Nov-16
Lumax Auto Tech. 534.00 2.34 537 506 585 13-Jul-17 376 16-Nov-16
Phoenix Mills 485.60 2.84 490 475 575 13-Jul-17 283 15-Nov-16
Mohit Inds. 44.00 2.33 47 40.90 66.40 13-Jul-17 25.40 17-Nov-16
Oriental Carbon 1,248.65 1.90 1,259 1,206 1,435 13-Jul-17 583 29-Sep-16
Patel Integrated 74.00 0.68 76 72.80 98 13-Jul-17 67 11-Aug-17
Bodal Chemicals 166.55 2.08 168 161 194 13-Jul-17 99.60 22-Nov-16
Vimta Labs 132.85 2.55 135 130 164 13-Jul-17 88.40 22-Nov-16
Kanoria Chem. 86.00 1.96 86.70 83.50 99.80 13-Jul-17 62.70 26-Dec-16
Sanwaria Consum. 7.20 1.41 7.25 7 9.70 12-Jul-17 2.25 23-Dec-16
Garware-Wall Rop 856.20 0.61 862 850 995 12-Jul-17 473 30-Sep-16
Pearl Polymers 34.00 -2.86 35 33.70 48.70 11-Jul-17 17 22-Nov-16
Shanthi Gears 131.60 -0.15 132 130 168 11-Jul-17 98.50 17-Feb-17
Monte Carlo Fas. 471.05 2.45 474 457 641 11-Jul-17 362 09-Feb-17
Guj Fluorochem 698.00 1.51 700 675 866 11-Jul-17 436 09-Nov-16
CARE Ratings 1,385.00 0.20 1,419 1,361 1,725 11-Jul-17 1,190 09-Nov-16
Tejas Networks 321.85 6.29 323 303 377 11-Jul-17 257 27-Jun-17
NIIT Tech. 514.25 1.82 530 500 601 11-Jul-17 367 09-Nov-16
B.L.Kashyap 43.05 -0.35 43.50 41.80 51.50 11-Jul-17 17.20 22-Nov-16
Cords Cable 105.95 0.57 110 105 137 11-Jul-17 47.70 30-Sep-16
Himatsing. Seide 322.45 -0.94 326 314 400 11-Jul-17 232 09-Nov-16
TCI Express 505.45 2.55 507 484 667 10-Jul-17 269 27-Dec-16
Sundaram Brake 546.60 0.43 554 539 600 10-Jul-17 357 27-Mar-17
Volt.Transform. 1,125.10 -1.42 1,149 1,106 1,426 10-Jul-17 761 29-Sep-16
Supreme Inds. 1,103.00 -1.82 1,130 1,096 1,443 10-Jul-17 731 09-Nov-16
Swelect Energy 506.95 -0.43 519 498 659 10-Jul-17 276 09-Nov-16
R*Shares Infra 333.00 0.04 336 333 369 10-Jul-17 246 09-Nov-16
MEP Infrast. 99.15 -1.20 104 98 150 10-Jul-17 33.30 09-Nov-16
Sadbhav Infra. 94.95 1.82 96 93.20 131 10-Jul-17 80.50 09-Nov-16
Ganesh Housing 115.70 0.39 117 113 158 10-Jul-17 58 22-Nov-16
Greenlam Industr 880.00 0.34 940 860 1,067 10-Jul-17 562 26-Dec-16
GTPL Hathway 130.70 0.04 133 130 198 10-Jul-17 126 24-Aug-17
Gujarat Gas 824.05 1.04 829 810 893 10-Jul-17 470 09-Nov-16
R Shares CNX 100 104.55 -0.28 105 104 115 10-Jul-17 82.70 26-Dec-16
Prestige Estates 267.20 6.37 270 249 295 10-Jul-17 144 06-Dec-16
Kokuyo Camlin 89.75 0.00 93.50 88.50 120 10-Jul-17 77 09-Nov-16
Laurus Labs 520.90 -0.58 533 513 640 10-Jul-17 419 29-Aug-17
Venkys (India) 1,991.55 2.10 2,020 1,941 2,550 10-Jul-17 397 22-Nov-16
Thyrocare Tech. 670.55 0.33 680 669 871 10-Jul-17 540 09-Nov-16
Mahindra Holiday 347.45 2.31 349 340 490 10-Jul-17 240 09-Nov-16
Astral Poly 728.00 -0.72 733 708 765 10-Jul-17 367 23-Dec-16
The Ramco Cement 695.00 -1.82 714 691 770 10-Jul-17 473 15-Nov-16
Cadila Health. 473.80 -1.69 486 471 560 10-Jul-17 329 23-Dec-16
ITC 262.45 0.08 264 261 368 10-Jul-17 222 26-Dec-16
Global Vectra 132.05 1.07 135 130 183 07-Jul-17 66.20 29-Sep-16
Simplex Projects 40.95 5.00 41 38.50 65.80 07-Jul-17 20.50 29-Sep-16
Wheels India 1,470.00 -0.63 1,478 1,460 1,494 07-Jul-17 1,075 15-Dec-16
Sona Koyo Steer. 104.55 1.46 106 102 132 07-Jul-17 47.60 22-Nov-16
M M Forgings 642.75 1.06 649 634 728 07-Jul-17 366 09-Nov-16
VST Till. Tract. 1,985.45 0.03 2,015 1,976 2,495 07-Jul-17 1,669 15-Nov-16
Munjal Auto Inds 69.60 3.49 70 66.50 76.40 07-Jul-17 40.60 22-Nov-16
Hester Bios 1,082.60 2.32 1,098 1,018 1,244 07-Jul-17 670 21-Nov-16
Plastiblends (I) 235.80 0.00 245 233 334 06-Jul-17 207 29-Sep-16
Gateway Distr. 224.90 -0.02 228 221 292 06-Jul-17 210 09-Nov-16
Deepak Nitrite 188.95 7.48 194 175 195 06-Jul-17 75.80 26-Dec-16
HSIL 389.75 3.75 397 372 424 06-Jul-17 273 29-Dec-16
Lak. Vilas Bank 149.85 1.32 153 146 210 06-Jul-17 125 22-Nov-16
Menon Bearings 79.65 0.25 80 78.60 102 06-Jul-17 60.80 05-Jan-17
Shiva Texyarn 354.30 -0.91 364 350 409 06-Jul-17 160 29-Sep-16
Archidply Inds. 90.50 2.78 91.60 88.10 118 06-Jul-17 43.10 22-Nov-16
Prism Cement 106.45 -0.19 107 106 130 06-Jul-17 72.90 27-Dec-16
Transport Corp. 264.00 1.19 265 259 349 06-Jul-17 143 28-Dec-16
Technofab Engg. 237.00 0.96 250 235 282 06-Jul-17 167 10-Jan-17
Eveready Inds. 298.70 0.10 305 290 360 06-Jul-17 200 27-Dec-16
Ganesha Ecosphe. 371.50 1.21 378 360 409 06-Jul-17 166 21-Nov-16
Cerebra Integr. 39.00 -2.62 41 38.10 61.40 06-Jul-17 13.20 23-Sep-16
Arihant Super. 181.70 1.37 184 178 209 05-Jul-17 100 29-Mar-17
Schaeffler India 4,825.00 0.39 4,900 4,751 5,167 05-Jul-17 3,774 23-Jan-17
Shri.City Union. 2,075.45 0.05 2,119 2,056 2,616 05-Jul-17 1,645 15-Nov-16
VIP Clothing 56.90 0.44 57.70 56 73.50 05-Jul-17 42.20 22-Nov-16
KSB Pumps 718.40 -2.63 740 701 839 05-Jul-17 543 26-Oct-16
Ent.Network 799.90 -0.56 816 795 1,005 05-Jul-17 677 25-Nov-16
Indian Terrain 197.95 -1.27 205 195 220 05-Jul-17 123 15-Nov-16
NRB Bearings 119.50 -0.38 121 118 157 05-Jul-17 100 09-Nov-16
IFB Inds. 718.00 -0.57 721 707 790 05-Jul-17 362 29-Sep-16
Triveni Turbine 132.30 4.26 133 128 167 04-Jul-17 112 16-Jan-17
ICICI Pru Life 399.05 2.61 401 385 509 04-Jul-17 271 09-Nov-16
Relaxo Footwear 502.70 -2.52 528 501 554 04-Jul-17 350 09-Nov-16
VST Inds. 2,857.30 1.14 2,900 2,798 3,875 03-Jul-17 1,978 29-Sep-16
Tokyo Plast Intl 122.75 -0.04 124 118 170 03-Jul-17 56.30 09-Nov-16
BASF India 1,429.00 -0.59 1,450 1,416 1,812 30-Jun-17 990 21-Nov-16
Nagreeka Cap. 15.40 4.05 16 15.10 21.70 29-Jun-17 10.30 03-Jan-17
Ginni Filaments 43.10 0.82 43.60 42 65.40 29-Jun-17 18.60 21-Nov-16
Bilpower 0.90 -5.26 0.90 0.90 1.50 27-Jun-17 0.80 19-Sep-17
UTI Nifty ETF 1,013.70 0.17 1,017 1,014 1,100 27-Jun-17 756 25-Apr-17
Maheshwari Logi. 127.00 -0.78 127 125 204 23-Jun-17 70.30 15-Feb-17
Suprajit Engg. 272.00 4.56 273 260 338 23-Jun-17 175 09-Nov-16
Krebs Biochem 94.00 -0.27 94 94 120 23-Jun-17 73.50 22-Mar-17
Polaris Consulta 217.10 -1.30 221 210 262 23-Jun-17 141 26-Dec-16
Bharat Bijlee 1,131.75 -0.93 1,165 1,127 1,500 22-Jun-17 725 22-Nov-16
Kirloskar Oil 363.80 1.07 364 356 420 22-Jun-17 302 22-Nov-16
JBF Inds. 155.25 -0.16 157 154 326 22-Jun-17 136 10-Aug-17
C C C L 4.95 7.61 5 4.55 6.50 22-Jun-17 2.90 26-Dec-16
S P Apparels 396.00 3.38 404 378 484 22-Jun-17 265 09-Nov-16
NHPC Ltd 27.15 0.00 27.50 27 34.50 22-Jun-17 24 09-Nov-16
L & T Infotech 778.90 0.28 781 758 842 22-Jun-17 598 22-Nov-16
L G Balakrishnan 698.50 -0.83 715 695 815 22-Jun-17 511 27-Dec-16
GMR Infra. 16.55 0.61 16.80 16.30 22.10 22-Jun-17 10.20 09-Nov-16
Can Fin Homes 2,653.35 2.53 2,693 2,582 3,330 22-Jun-17 1,260 15-Nov-16
JHS Sven.Lab. 63.00 1.04 64.50 61.70 77 21-Jun-17 31 29-Sep-16
Va Tech Wabag 608.65 1.68 615 600 750 21-Jun-17 450 09-Nov-16
Kalyani Steels 403.45 0.25 413 399 469 20-Jun-17 245 21-Nov-16
Keynote Corp. 63.50 -1.55 63.70 62.50 97.80 20-Jun-17 30.50 12-Dec-16
LIC Housing Fin. 619.45 -0.36 628 616 794 20-Jun-17 468 09-Nov-16
J & K Bank 74.05 -1.53 76 73.80 95.80 20-Jun-17 57.20 16-Dec-16
Everest Inds. 330.90 -2.55 341 328 421 20-Jun-17 180 26-Dec-16
GIC Housing Fin 516.30 3.23 520 497 623 20-Jun-17 251 22-Dec-16
Eon Elect. 80.00 3.96 80.80 76.10 95.30 19-Jun-17 47.30 22-Nov-16
Swaraj Engines 2,037.35 0.70 2,050 1,981 2,424 19-Jun-17 1,138 29-Sep-16
Centum Electron 624.00 0.42 630 610 760 19-Jun-17 412 09-Nov-16
Cubex Tubings 18.30 -4.94 18.50 18.30 23.80 19-Jun-17 10.10 23-Sep-16
G M D C 136.15 -1.13 139 135 160 19-Jun-17 76.70 29-Sep-16
Monsanto India 2,470.00 -0.76 2,502 2,466 2,980 19-Jun-17 2,156 19-Sep-17
Dredging Corpn. 559.65 0.27 569 552 755 19-Jun-17 352 09-Nov-16
Bosch 21,495.60 1.53 21,525 21,012 25,240 19-Jun-17 17,672 22-Nov-16
Brigade Enterpr. 250.95 0.68 255 245 304 19-Jun-17 140 09-Nov-16
C & C Constrn. 46.85 3.08 47.70 45.20 83.50 19-Jun-17 14.10 30-Dec-16
Indowind Energy 6.25 3.31 6.30 5.95 6.60 19-Jun-17 3.80 22-Nov-16
ICICI Pr.Nif.100 107.15 -0.32 118 107 123 19-Jun-17 77 01-Mar-17
Naga Dhunseri 730.00 -1.32 758 730 883 19-Jun-17 270 17-Oct-16
Action Const.Eq. 63.15 0.40 64.50 62.10 77.40 19-Jun-17 40 18-Nov-16
T T 70.15 1.15 72.30 69.60 113 19-Jun-17 39.10 22-Nov-16
Apollo Sindoori 694.75 -1.85 695 678 938 16-Jun-17 290 03-Oct-16
Ansal Properties 21.85 0.92 22.20 21.50 33.70 16-Jun-17 13.60 21-Nov-16
Motil.Oswal.Fin. 1,223.25 1.15 1,230 1,197 1,329 16-Jun-17 437 21-Nov-16
DCB Bank 182.45 -0.22 184 181 213 16-Jun-17 100 15-Nov-16
Federal Bank 112.35 0.90 113 110 122 16-Jun-17 61.80 26-Dec-16
Antarctica 1.00 0.00 1 0.95 1.95 16-Jun-17 0.75 22-Nov-16
Igarashi Motors 909.35 -0.89 926 860 1,125 16-Jun-17 654 21-Nov-16
R*Shares Liquid 1,000.00 0.00 1,000 999 1,019 16-Jun-17 960 19-Oct-16
Prem. Explosives 420.95 1.42 427 407 539 16-Jun-17 305 21-Nov-16
Ramsarup Inds. 1.45 0.00 1.45 1.45 2.60 16-Jun-17 1.35 05-Sep-17
Century Ply. 246.15 2.67 249 242 314 16-Jun-17 154 22-Dec-16
Rane Brake Lin. 1,144.75 0.73 1,169 1,131 1,450 16-Jun-17 743 22-Nov-16
Sh.Pushkar Chem. 207.30 0.83 214 202 245 15-Jun-17 125 29-Sep-16
Eimco Elecon(I) 526.40 1.27 529 511 700 15-Jun-17 329 21-Nov-16
Euro Multivision 2.15 -2.27 2.15 2.15 4.05 15-Jun-17 1.35 02-Nov-16
R*SharesHangsang 2,605.01 0.00 2,605 2,605 3,020 15-Jun-17 1,943 24-Oct-16
Aarti Inds. 876.00 1.16 880 861 1,040 15-Jun-17 583 29-Sep-16
Rupa & Co 405.15 1.33 408 394 590 15-Jun-17 231 09-Nov-16
Zee Media 37.10 3.63 37.30 35.50 42.40 14-Jun-17 24.20 29-Sep-16
3M India 14,399.90 -0.40 14,500 14,306 14,999 14-Jun-17 10,009 27-Dec-16
HB Stockholdings 24.85 3.76 25 23 31.50 14-Jun-17 10.60 23-Sep-16
City Union Bank 154.55 -0.77 156 152 186 14-Jun-17 116 28-Dec-16
Delta Magnets 38.00 0.66 38 37.50 51.20 14-Jun-17 29.30 07-Oct-16
Shirpur Gold 132.75 1.72 134 131 182 14-Jun-17 71.80 21-Nov-16
Simplex Infra 450.45 -0.80 460 449 590 13-Jun-17 263 09-Nov-16
Repco Home Fin 604.40 -1.33 620 591 924 13-Jun-17 487 15-Nov-16
CEAT 1,675.75 -0.46 1,689 1,643 1,948 13-Jun-17 1,060 27-Dec-16
Piramal Enterp. 2,682.35 -0.71 2,722 2,666 3,089 13-Jun-17 1,366 15-Nov-16
Samtel Color 0.60 0.00 0 0 0.70 13-Jun-17 0 26-Sep-17
Aditya Bir. Fas. 158.80 0.38 161 158 188 13-Jun-17 127 21-Nov-16
Lumax Inds. 1,230.00 0.69 1,250 1,225 1,609 13-Jun-17 689 22-Nov-16
MRF 62,754.10 0.05 63,000 62,210 74,148 13-Jun-17 44,114 23-Sep-16
Kabra Extrusion 134.15 1.94 136 130 169 13-Jun-17 96.20 21-Nov-16
Kaya Ltd 865.70 -1.63 885 855 1,205 12-Jun-17 650 27-Dec-16
Star Paper Mills 177.75 3.98 179 170 227 12-Jun-17 94.90 30-Sep-16
Uniply Inds. 270.50 -1.31 271 267 390 12-Jun-17 178 21-Nov-16
PPAP Automotive 342.80 0.68 348 335 402 12-Jun-17 148 16-Nov-16
M & M 1,247.15 -1.02 1,265 1,242 1,459 12-Jun-17 1,141 27-Dec-16
Pioneer Distil. 175.00 0.37 180 168 254 12-Jun-17 127 10-May-17
Navneet Educat. 166.90 -0.60 168 163 194 12-Jun-17 93 09-Nov-16
Kalyani Invest. 1,920.25 1.20 1,927 1,880 2,090 12-Jun-17 1,103 05-Dec-16
Dollar Indus. 419.00 -0.57 427 415 494 12-Jun-17 263 21-Apr-17
Steel Str. Wheel 860.00 0.79 864 850 958 12-Jun-17 480 22-Nov-16
Sreeleathers 166.00 -1.98 171 165 206 09-Jun-17 97.10 16-Dec-16
JK Tyre & Indust 148.45 -0.97 152 147 186 09-Jun-17 106 27-Dec-16
Orbit Exports 139.15 0.87 140 135 184 09-Jun-17 114 16-Nov-16
Natco Pharma 785.70 -1.23 818 778 1,090 09-Jun-17 500 09-Nov-16
Astra Microwave 124.70 0.16 127 124 149 09-Jun-17 102 21-Nov-16
Shri Ram Switch. 15.70 0.64 15.70 15.70 32.50 09-Jun-17 15.60 21-Sep-17
Cons. Finvest 65.90 0.15 66.80 62.50 84.50 08-Jun-17 52.20 16-Feb-17
Techno Elec. 329.20 -1.89 338 326 439 08-Jun-17 243 09-Nov-16
K P R Mill Ltd 770.00 2.39 779 743 884 08-Jun-17 503 15-Nov-16
Mindtree 471.10 1.30 472 460 566 06-Jun-17 399 09-Nov-16
Escorts 644.45 3.83 647 618 768 06-Jun-17 270 22-Nov-16
TCS 2,474.65 -1.44 2,526 2,466 2,709 06-Jun-17 2,052 15-Nov-16
Subros 219.95 -1.70 228 220 273 06-Jun-17 120 29-Sep-16
ADF Foods 247.00 1.44 253 240 316 06-Jun-17 117 30-Sep-16
Bliss GVS Pharma 158.80 0.13 160 158 203 06-Jun-17 117 22-Nov-16
Electrotherm(I) 226.50 -1.29 227 221 308 06-Jun-17 140 23-Nov-16
MphasiS 597.05 -1.95 609 595 654 05-Jun-17 465 09-Nov-16
IDFC Nifty ETF 98.53 -1.47 99.20 98.50 115 02-Jun-17 75 19-Oct-16
Bayer Crop Sci. 3,937.85 -0.35 4,025 3,903 5,070 02-Jun-17 3,670 21-Nov-16
LIC ETF NIFTY 50 100.00 -1.53 101 99.60 117 02-Jun-17 70.70 24-Oct-16
Karnataka Bank 146.05 -0.81 148 144 181 02-Jun-17 100 22-Nov-16
Johnson Con. Hit 1,882.40 -0.14 1,915 1,851 2,308 01-Jun-17 1,144 15-Nov-16
Ajmera Realty 221.70 1.26 227 216 252 31-May-17 96.80 21-Nov-16
Apar Inds. 759.60 -0.57 782 748 908 31-May-17 502 29-Sep-16
Kesar Enterprise 66.15 2.80 67.30 62.60 141 30-May-17 30.60 17-Nov-16
Asian Hotels (N) 117.10 -1.89 120 113 159 29-May-17 96 09-Nov-16
CG Power & Indu. 77.80 -1.52 80.30 77.20 97.40 26-May-17 55.60 26-Dec-16
HOV Services 279.00 2.69 285 274 350 23-May-17 92.90 15-Nov-16
Websol Energy 114.20 0.75 116 112 139 23-May-17 35.30 09-Nov-16
SKIL Infrastr 25.45 -2.12 26.50 25.20 41.30 23-May-17 17.70 03-Oct-16
L T Foods 62.60 0.72 64 61.50 84.70 23-May-17 21.50 09-Nov-16
Suzlon Energy 16.15 0.31 16.30 16 22.30 22-May-17 12 09-Nov-16
Nucleus Soft. 303.65 -2.55 318 303 344 22-May-17 165 29-Sep-16
Oriental Trimex 15.15 3.06 15.80 14.40 17.30 22-May-17 5 26-Dec-16
Jayaswal Neco 7.75 -0.64 8 7.60 11.50 22-May-17 6.30 17-Nov-16
Bedmutha Indus. 24.30 4.97 24.30 22.50 50 22-May-17 16.50 21-Nov-16
Poddar Pigments 260.00 -1.12 269 255 329 22-May-17 171 02-Jan-17
EIH Assoc.Hotels 343.00 1.11 349 342 413 22-May-17 256 22-Nov-16
Sharda Cropchem 443.85 3.75 448 421 570 22-May-17 335 09-Nov-16
AGC Networks 116.75 -0.98 119 113 159 22-May-17 72.10 29-Sep-16
R Shares Comsum. 46.15 -0.54 46.30 46 53.10 19-May-17 35.20 21-Nov-16
St Bk of India 258.25 -0.19 260 256 315 19-May-17 235 09-Nov-16
J Kumar Infra 210.40 -0.85 218 210 322 19-May-17 159 09-Nov-16
Eurotex Inds. 37.00 2.35 38.70 37 49.60 18-May-17 24 23-Nov-16
Bhushan Steel 64.30 0.00 66.30 63.70 103 18-May-17 36 29-Sep-16
Granules India 117.10 -2.05 120 116 157 18-May-17 91.50 09-Nov-16
Indosolar 6.75 2.27 6.85 6.65 12.10 18-May-17 5.70 22-Nov-16
Agarwal Indl. 536.30 -2.49 540 525 790 18-May-17 205 29-Sep-16
Trigyn Techno. 97.80 0.72 99 95 164 18-May-17 78.80 22-Nov-16
Indian Hotels 119.35 4.65 120 112 146 18-May-17 88.70 21-Nov-16
Vardhman Hold. 3,309.10 -1.77 3,375 3,250 3,910 18-May-17 1,300 26-Sep-16
Sumeet Inds. 30.20 2.72 30.80 29.30 45.10 18-May-17 21.40 27-Sep-16
Ahluwalia Contr. 302.00 0.18 308 300 410 17-May-17 235 16-Nov-16
Gandhi Spl. Tube 312.35 1.10 312 310 375 17-May-17 277 23-Nov-16
Monnet Ispat 29.10 0.52 31.80 28.50 44.50 17-May-17 19.60 09-Nov-16
Shalimar Paints 207.50 1.57 210 201 321 17-May-17 120 21-Nov-16
Sobha 392.35 0.27 396 387 450 17-May-17 216 09-Nov-16
DLF 169.20 1.56 172 166 216 17-May-17 101 27-Dec-16
Crompton Gr. Con 210.95 1.88 215 206 246 17-May-17 135 09-Nov-16
NCC 83.55 0.06 84.60 82.80 104 17-May-17 70.80 09-Nov-16
Pressman Adv. 59.15 1.55 59.30 57.90 76.70 17-May-17 39 21-Nov-16
JK Lakshmi Cem. 387.20 -0.73 397 385 537 17-May-17 329 16-Dec-16
Surana Solar 14.55 -1.69 14.80 14.20 27.70 17-May-17 14 18-Aug-17
Atul 2,305.95 1.90 2,328 2,254 2,585 17-May-17 1,880 09-Nov-16
Engineers India 153.10 0.00 155 150 176 17-May-17 118 29-Sep-16
Dhanlaxmi Bank 37.10 0.82 37.40 36.50 45 17-May-17 22 09-Nov-16
Zuari Global 127.75 -0.39 130 127 151 17-May-17 83.10 09-Nov-16
Euro Ceramics 6.80 0.74 7.05 6.70 15 16-May-17 5.65 14-Feb-17
H D I L 56.05 0.36 57 55.30 102 16-May-17 47 09-Aug-17
Coffee Day Enter 216.65 2.07 219 209 277 16-May-17 190 27-Dec-16
Indian Bank 263.55 -0.28 267 262 365 16-May-17 185 09-Nov-16
N R Agarwal Inds 259.65 -0.52 263 257 345 16-May-17 223 07-Apr-17
Banco Products 209.45 -0.38 218 209 256 16-May-17 158 22-Nov-16
Prime Focus 93.20 0.11 94 90 124 16-May-17 61.30 09-Nov-16
UltraTech Cem. 3,914.65 0.33 3,935 3,836 4,533 16-May-17 3,050 27-Dec-16
Maral Overseas 37.10 1.09 38.10 36.20 53.50 16-May-17 24.50 22-Nov-16
V-Guard Inds. 185.45 1.26 187 182 221 16-May-17 109 28-Dec-16
India Cements 171.60 2.45 174 167 226 16-May-17 104 21-Nov-16
Atlanta 82.40 1.04 82.90 81.50 120 16-May-17 47.10 17-Nov-16
Sagar Cements 823.95 0.66 824 812 942 16-May-17 586 09-Nov-16
W I Plywoods 59.40 4.85 59.50 59.40 87 16-May-17 35.10 18-Apr-17
Max Financial 606.15 -2.20 617 603 684 16-May-17 486 15-Nov-16
PTC India Fin 38.75 -2.02 40.40 38.60 50.80 15-May-17 33 09-Nov-16
Ballarpur Inds. 13.10 2.34 13.40 12.90 22.90 15-May-17 12.80 25-Sep-17
Sterling Tools 250.00 0.77 252 242 288 15-May-17 132 29-Sep-16
Vascon Engineers 34.25 1.03 34.80 33.50 58.80 15-May-17 26.40 26-Dec-16
IMP Powers 86.00 10.12 89.90 76.50 120 15-May-17 72 04-Sep-17
Mukand Engineers 46.65 3.21 47.70 45.20 70.40 15-May-17 26.50 09-Nov-16
Gokul Refoils 20.50 -1.20 21.30 20.40 33.20 15-May-17 11.40 29-Sep-16
Gokul Agro 22.40 2.99 22.40 21.60 34.40 15-May-17 13.30 03-Oct-16
AksharChem (I) 745.25 1.30 750 732 945 15-May-17 648 11-Aug-17
J K Cements 955.60 1.17 963 935 1,196 15-May-17 628 22-Nov-16
Natl.Fertilizer 61.65 1.31 62.20 60.10 89.50 15-May-17 29.50 21-Nov-16
Shree Cement 17,913.80 2.04 18,087 17,049 20,538 15-May-17 13,010 18-Nov-16
TD Power Sys. 202.55 0.90 203 199 270 15-May-17 153 28-Feb-17
R*Shares PSUBank 348.00 -0.58 351 348 461 12-May-17 317 02-Nov-16
Navkar Corporat. 187.40 1.32 188 184 247 12-May-17 155 28-Dec-16
Allahabad Bank 67.65 0.07 68.20 67.10 92.40 12-May-17 57 27-Dec-16
Amrutanjan Healt 583.50 -0.37 594 576 784 12-May-17 430 30-Sep-16
Oriental Hotels 37.10 3.63 39 36.10 48.50 12-May-17 20.20 22-Dec-16
Sadbhav Engg. 287.85 -0.16 290 285 350 11-May-17 238 09-Nov-16
Havells India 491.35 0.29 498 488 526 11-May-17 303 21-Nov-16
Thermax 876.40 3.62 881 834 1,070 11-May-17 731 02-Jan-17
Nilkamal Ltd 1,550.90 1.47 1,588 1,517 2,275 11-May-17 1,210 22-Nov-16
Sical Logistics 208.40 1.31 215 206 286 11-May-17 161 09-Nov-16
Arvind Ltd 370.05 1.12 375 358 427 11-May-17 320 29-Sep-16
BIGBLOC Const. 79.95 -0.68 85 77.60 99.70 11-May-17 34.30 21-Nov-16
CPSE ETF* 27.92 1.12 28 27.60 31 11-May-17 22.10 09-Nov-16
Exide Inds. 205.60 -1.34 210 204 250 11-May-17 168 15-Nov-16
BGR Energy Sys. 136.75 0.81 140 136 185 10-May-17 99.20 09-Nov-16
A B B 1,431.65 -0.19 1,455 1,411 1,620 10-May-17 931 09-Nov-16
Shreyans Inds. 151.70 1.00 155 148 207 10-May-17 60.70 30-Sep-16
Central Bank 72.45 -6.40 77.20 71.20 123 10-May-17 70.60 18-Aug-17
Power Mech Proj. 557.00 1.82 564 549 624 10-May-17 389 10-Mar-17
Hotel Leela Ven. 20.10 -0.99 20.60 20 27.30 10-May-17 14.70 21-Nov-16
Kajaria Ceramics 718.95 0.22 724 708 790 10-May-17 437 29-Dec-16
Siemens 1,322.95 -0.05 1,349 1,306 1,471 10-May-17 1,012 09-Nov-16
Pil Italica 12.00 -2.04 12.60 12 20.20 10-May-17 9.80 28-Dec-16
Vijaya Bank 55.55 0.27 56.10 54.60 97.40 09-May-17 37.10 09-Nov-16
Sicagen India 35.25 0.00 35.50 34.30 47.30 09-May-17 18.40 29-Sep-16
Sastasundar Ven. 81.95 0.86 82.50 81.10 153 09-May-17 40.50 09-Nov-16
Manaksia Indus. 38.60 -0.90 39.20 37.30 50 09-May-17 10.30 18-Nov-16
Digjam 11.20 1.82 11.40 11 17.70 09-May-17 9.10 30-Sep-16
S Chand & Compan 431.50 -2.62 448 429 700 09-May-17 425 11-Aug-17
BSL 62.65 -1.49 65 62 99.90 09-May-17 52.60 22-Aug-17
Syndicate Bank 64.50 -0.62 65.40 64.10 95 09-May-17 59.20 27-Dec-16
Rural Elec.Corp. 160.80 -3.91 171 160 224 09-May-17 113 09-Nov-16
Dena Bank 31.25 0.48 31.80 31.10 50.10 09-May-17 28.50 09-Nov-16
Vikas Ecotech 21.05 0.48 21.80 20.90 25.50 08-May-17 12.30 29-Sep-16
Zodiac Cloth. Co 188.75 -2.91 195 187 249 08-May-17 164 19-Sep-17
Prit Nandy Comm. 18.30 -1.61 19 18.20 31.20 08-May-17 15.40 22-Nov-16
Kakatiya Cement 356.50 0.34 365 342 448 08-May-17 203 22-Nov-16
Transwar.Fin. 10.45 -0.48 11 10.40 22.50 08-May-17 8.20 29-Sep-16
Nitin Spinners 105.20 0.33 120 103 145 08-May-17 62.20 21-Nov-16
Pun. & Sind Bank 46.55 1.31 46.80 45.80 72.30 05-May-17 45 25-Sep-17
Punjab Natl.Bank 136.65 -0.73 138 136 186 05-May-17 112 29-Dec-16
Bank of India 144.10 0.70 145 142 197 05-May-17 99.70 09-Nov-16
Andhra Bank 58.80 0.09 60 57.60 76.10 05-May-17 45.90 27-Dec-16
Corporation Bank 41.10 -0.96 41.70 41 64.80 05-May-17 33.10 09-Nov-16
Kotak PSU Bank 312.00 -0.25 319 311 392 05-May-17 297 03-Jan-17
Oriental Bank 125.55 0.12 127 124 191 05-May-17 102 27-Dec-16
Canara Bank 327.70 0.57 330 324 416 05-May-17 245 09-Nov-16
Union Bank (I) 130.90 0.61 132 129 205 05-May-17 116 09-Nov-16
The Byke Hospi. 173.25 2.70 179 170 222 05-May-17 153 13-Feb-17
UCO Bank 30.65 -0.16 31.30 30.60 44.80 05-May-17 26.80 09-Nov-16
Bank of Baroda 142.65 0.04 144 141 203 05-May-17 135 09-Nov-16
I O B 22.55 0.00 22.70 22.50 32.20 05-May-17 20.50 09-Nov-16
Orient Abrasives 33.25 -0.45 34.20 32.90 42 04-May-17 26.70 24-Aug-17
TVS Srichakra 3,182.25 1.60 3,362 3,140 4,340 04-May-17 2,890 23-Sep-16
Bank of Maha 25.55 0.20 25.90 25.30 40.80 04-May-17 23.20 09-Nov-16
Madhav Marbles 62.55 -0.64 63 61.30 79.50 04-May-17 44.10 22-Nov-16
Visa Steel 18.60 -6.53 20.20 18.20 30.10 04-May-17 13.90 29-Sep-16
Lokesh Mach. 74.65 0.34 76.40 74 110 04-May-17 61.30 21-Nov-16
Williamson Magor 77.70 -0.26 80 75.50 98 04-May-17 50.10 21-Nov-16
Greaves Cotton 136.80 0.55 138 136 179 04-May-17 115 26-Dec-16
Indo Count Inds. 101.90 -0.78 105 100 210 03-May-17 96.10 22-Aug-17
IRB Infra.Devl. 210.05 0.05 213 208 273 03-May-17 177 23-Nov-16
Welspun India 66.15 -2.14 67.80 65.70 99.70 03-May-17 51.70 30-Sep-16
Fortis Health. 147.35 0.41 149 146 229 03-May-17 126 22-Aug-17
Banswara Syntex 127.00 -1.32 132 124 261 03-May-17 124 26-Sep-17
Ingersoll-Rand 787.35 0.79 798 777 938 03-May-17 645 01-Feb-17
InfoBeans Tech. 63.00 0.16 63.30 62.60 79.60 03-May-17 57.60 10-May-17
Cummins India 915.80 2.22 928 895 1,097 03-May-17 748 23-Nov-16
GAIL (India) 398.80 0.16 405 396 434 03-May-17 268 29-Sep-16
RBL Bank 510.25 -0.27 517 505 601 03-May-17 282 29-Sep-16
Petron Engg 136.50 5.00 137 128 218 03-May-17 118 11-Aug-17
AVT Natural Prod 39.85 0.25 41 39.50 50.80 03-May-17 28.50 22-Nov-16
Hubtown 111.20 0.00 115 111 173 03-May-17 78.20 09-Nov-16
F A C T 40.25 0.00 41 39 63.80 03-May-17 19.30 09-Nov-16
Creative Periph. 118.00 -0.76 119 118 146 02-May-17 75.80 12-Apr-17
Deccan Cements 581.55 1.04 585 566 638 02-May-17 384 21-Nov-16
CMI 190.95 -0.21 198 190 237 02-May-17 131 28-Dec-16
HMT 35.85 -0.42 36 35.10 49 02-May-17 31.20 28-Aug-17
Harri. Malayalam 76.05 2.84 78.60 73.50 102 02-May-17 55.20 21-Nov-16
Panache Digilife 98.00 2.08 99.50 98 123 02-May-17 84 25-Apr-17
Reliance Nav.Eng 53.85 1.32 55.20 52.90 70.70 02-May-17 48.30 22-Nov-16
Cyient 523.45 2.60 525 510 565 02-May-17 405 09-Nov-16
Dhanuka Agritech 654.70 -1.05 666 650 930 02-May-17 580 09-Nov-16
Mcleod Russel 156.10 -0.89 159 155 197 02-May-17 138 26-Dec-16
ITD Cem 168.20 1.05 170 163 194 02-May-17 119 09-Nov-16
SKF India 1,559.95 0.81 1,586 1,530 1,749 28-Apr-17 1,191 30-Nov-16
IFCI 23.40 2.86 24.10 22.90 33.50 28-Apr-17 20.60 11-Aug-17
PVR 1,211.85 -0.25 1,244 1,190 1,655 28-Apr-17 1,006 26-Dec-16
Cosmo Films 382.65 0.84 388 372 470 28-Apr-17 308 22-Nov-16
Goldstone Tech. 11.25 4.65 11.30 10.40 18.30 27-Apr-17 6 27-Dec-16
Asian Hotels (E) 270.55 2.00 299 265 312 27-Apr-17 181 25-Nov-16
TCI Developers 445.00 -0.36 477 443 551 27-Apr-17 284 15-Nov-16
Nava Bharat Vent 120.70 -0.12 124 119 155 27-Apr-17 103 22-Nov-16
Inox Leisure 224.50 1.40 233 219 309 27-Apr-17 213 31-Jan-17
Revathi Equipmnt 623.60 -3.38 635 614 1,064 27-Apr-17 550 15-Nov-16
Supreme Petroch. 367.40 0.70 371 360 447 27-Apr-17 181 21-Nov-16
Akash InfraProj. 82.90 9.80 82.90 70.30 144 27-Apr-17 67.30 28-Aug-17
Praj Inds. 68.50 0.44 69.30 67.60 90.40 27-Apr-17 65 10-Jul-17
Mangalore Chem. 69.05 5.66 70.70 66 82 26-Apr-17 39 16-Nov-16
Jullundur Motor 208.95 -1.16 217 207 289 26-Apr-17 162 26-Dec-16
Foseco India 1,340.00 0.82 1,345 1,306 1,660 26-Apr-17 1,234 23-Dec-16
Hitech Corp. 178.95 2.23 179 174 236 26-Apr-17 141 21-Nov-16
Tijaria Poly. 6.85 -1.44 6.95 6.85 12.30 26-Apr-17 4.50 30-Sep-16
Internat. Paper 285.75 -0.92 291 281 376 26-Apr-17 270 09-Nov-16
Polyplex Corpn 436.95 0.76 440 432 500 26-Apr-17 280 29-Sep-16
A2Z Infra Engg. 37.60 3.16 38.10 36.60 52.70 26-Apr-17 33.10 22-Nov-16
Sangam India 212.65 5.74 215 201 326 25-Apr-17 195 22-Sep-17
Kewal Kir.Cloth. 1,700.00 4.46 1,723 1,663 2,007 25-Apr-17 1,601 25-Sep-17
Technocraf.Inds. 395.00 1.26 405 390 523 25-Apr-17 301 29-Sep-16
Indo Rama Synth. 27.10 0.56 27.60 26.60 42.60 25-Apr-17 25.30 29-Aug-17
B H E L 127.75 0.39 129 127 183 25-Apr-17 116 27-Dec-16
TajGVK Hotels 166.70 -1.16 176 166 184 25-Apr-17 92.50 21-Nov-16
Jain Irrigat-DVR 61.50 -0.97 62.70 60.70 74 25-Apr-17 49.10 09-Nov-16
Fineotex Chem 28.90 -0.34 29.80 28.60 41.70 25-Apr-17 23.70 22-Nov-16
Pokarna 1,015.00 -0.02 1,045 1,010 1,618 25-Apr-17 736 09-Nov-16
Panoramic Univ. 8.50 1.19 8.85 8.20 15.60 25-Apr-17 6.70 11-Aug-17
Lloyds Steels 1.40 0.00 1.50 1.40 2.50 25-Apr-17 0.95 14-Oct-16
Hind.Construct. 33.10 0.00 33.60 32.80 48.10 25-Apr-17 29 09-Nov-16
Easun Reyrolle 22.30 2.76 22.30 21.70 38.40 25-Apr-17 20.10 16-Aug-17
Birla Sun.Nifty 103.95 -0.05 107 104 115 25-Apr-17 86.50 04-Nov-16
Jain Irrigation 95.15 -0.78 96.70 93.60 120 25-Apr-17 79.70 22-Dec-16
Kitex Garments 213.25 0.14 219 212 384 25-Apr-17 206 25-Sep-17
Mangalam Drugs 149.95 -0.50 156 148 215 25-Apr-17 123 09-Nov-16
PNC Infratech 136.30 1.72 138 133 169 25-Apr-17 93.30 09-Nov-16
Akzo Nobel 1,810.00 -0.25 1,831 1,803 2,089 25-Apr-17 1,328 16-Jan-17
Nahar Indl. Ent. 96.55 -0.16 99.50 95.10 150 24-Apr-17 86.60 11-Aug-17
K C P 114.10 0.09 117 114 138 24-Apr-17 78.90 23-Nov-16
I T D C 548.70 4.02 573 526 747 24-Apr-17 203 02-Jan-17
Gillanders Arbut 61.65 0.82 63.50 60.90 85.50 24-Apr-17 52.50 23-Nov-16
Creative Eye 4.25 0.00 0 0 5 24-Apr-17 0 26-Sep-17
SML ISUZU 895.65 0.73 906 890 1,388 24-Apr-17 880 25-Sep-17
20 Microns 38.75 0.00 39.70 38.10 49.40 24-Apr-17 30.60 10-Oct-16
Alembic 38.80 0.26 39.50 38.50 51.70 24-Apr-17 32.30 22-Nov-16
Manali Petrochem 33.15 1.22 33.40 32.80 49.40 24-Apr-17 29.20 09-Nov-16
Hathway Cable 30.00 -1.32 30.30 29.50 49.50 24-Apr-17 24 30-Sep-16
Mercator 36.15 -2.56 37.60 35.50 55.30 24-Apr-17 33 22-Nov-16
Nagarjuna Fert. 16.00 1.91 16.20 15.50 20.40 24-Apr-17 8.65 22-Dec-16
Rattanindia Pow. 5.75 -0.86 5.85 5.70 9.60 24-Apr-17 5.50 11-Aug-17
Bajaj Hindusthan 13.60 -0.73 13.90 13.40 18.50 24-Apr-17 12.90 28-Dec-16
Sun TV Network 771.50 -1.53 791 751 946 24-Apr-17 434 02-Dec-16
Tarmat 44.70 2.52 45.60 42.80 62.40 24-Apr-17 30.40 11-Aug-17
Setco Automotive 38.60 0.78 39.40 38.10 46.90 21-Apr-17 33.30 06-Mar-17
GE Shipping Co 385.25 1.16 389 381 478 21-Apr-17 336 09-Nov-16
Jagsonpal Pharma 31.40 -1.26 32 30.70 50.90 21-Apr-17 25.80 21-Nov-16
Parenteral Drugs 17.90 0.56 18.50 17.80 32 21-Apr-17 16.70 01-Sep-17
HDFC Sensex ETF 3,136.50 -4.30 3,137 3,137 3,569 20-Apr-17 2,345 01-Mar-17
Goldiam Intl. 78.50 0.64 79.30 77.40 99.80 20-Apr-17 54.10 22-Nov-16
Kwality 104.40 -0.67 108 103 169 20-Apr-17 95.20 05-Sep-17
Soma Textiles 14.00 2.19 14.70 13.40 17.10 20-Apr-17 7.50 27-Sep-16
Alkem Lab 1,880.65 1.90 1,897 1,745 2,400 20-Apr-17 1,455 09-Nov-16
TTK Prestige 6,347.85 0.07 6,390 6,282 6,984 20-Apr-17 4,770 26-Sep-16
GP Petroleums 84.00 1.57 84.30 81.20 104 20-Apr-17 67.50 21-Nov-16
Kernex Microsys. 46.75 4.94 46.80 42.60 60.50 20-Apr-17 31.60 14-Aug-17
Nectar Lifesci. 27.35 0.37 27.80 27 43.70 20-Apr-17 23.80 11-Aug-17
PVP Ventures 4.95 3.13 5 4.75 7.80 20-Apr-17 4.20 15-Sep-17
Value Industries 7.05 0.71 7.25 6.85 15.90 19-Apr-17 6.10 30-Aug-17
Manugraph India 47.10 -0.74 48 46.60 69.40 19-Apr-17 41.30 29-Sep-16
Asian Hotels (W) 176.60 1.76 208 174 247 19-Apr-17 146 13-Sep-17
Alpa Lab. 29.70 -1.49 30.50 28.80 49.40 18-Apr-17 27.50 11-Aug-17
Ansal Housing 22.05 0.68 22.60 21.60 36 18-Apr-17 15.50 21-Nov-16
Indrapr.Medical 51.65 0.19 52.30 51.50 64.50 18-Apr-17 48.90 22-Nov-16
CL Educate 343.40 0.31 350 338 475 18-Apr-17 314 14-Sep-17
Global Education 200.00 0.00 200 200 348 18-Apr-17 180 02-Mar-17
Adani Enterp. 118.60 1.67 120 115 161 18-Apr-17 58.40 09-Nov-16
Astrazeneca Phar 913.10 -0.59 927 901 1,090 18-Apr-17 880 22-Aug-17
Federal-Mogul Go 492.90 0.41 500 488 651 18-Apr-17 420 29-Sep-16
Peninsula Land 24.00 0.42 24.90 23.70 30.30 18-Apr-17 13.10 26-Dec-16
Den Networks 87.85 3.47 89 85 105 18-Apr-17 59.60 30-Nov-16
D B Realty 36.10 2.41 36.50 35.20 54 18-Apr-17 32.20 11-Aug-17
Madhucon Proj. 28.50 6.15 29 27.20 65.40 18-Apr-17 24.70 06-Sep-17
Madras Fert. 23.25 4.49 24 22.70 31.60 18-Apr-17 12 22-Nov-16
Ind-Swift 7.40 -3.27 7.70 7.30 12.30 18-Apr-17 4.30 26-Sep-16
Health.Global 271.00 -0.06 272 267 289 17-Apr-17 205 09-Nov-16
M T N L 20.40 0.00 20.90 20.10 27.50 17-Apr-17 15.60 22-Nov-16
Alkyl Amines 433.00 4.63 447 410 539 17-Apr-17 280 21-Nov-16
Barak Valley 28.20 -4.41 29.40 28.20 42.80 17-Apr-17 19 29-Sep-16
Arshiya 67.45 3.06 67.60 64.20 82.90 17-Apr-17 23.40 21-Nov-16
NBI Indl. Fin. 3,357.05 -0.30 3,498 3,300 5,040 17-Apr-17 270 07-Dec-16
Omaxe 196.20 0.08 197 195 216 17-Apr-17 155 22-Nov-16
Birla Cable 41.25 0.73 42 40.30 53 13-Apr-17 32.20 22-Nov-16
Kothari Petroche 23.80 -0.63 24.90 23.60 31.80 13-Apr-17 18.50 26-Sep-16
T R I L 319.95 -0.33 327 318 476 13-Apr-17 290 11-Aug-17
SEL Mfg. Co 2.55 4.08 2.60 2.45 4.45 13-Apr-17 2.35 30-Aug-17
Shilpi Cable 19.00 -4.04 19.70 18.90 252 13-Apr-17 18.90 26-Sep-17
ISMT 10.50 0.00 10.80 10.30 16.40 13-Apr-17 7.90 21-Nov-16
GTN Industries 16.30 -1.21 17.50 15.60 26.40 13-Apr-17 11.20 18-Nov-16
Weizmann 51.35 4.90 51.40 46.60 60.80 12-Apr-17 23.50 29-Sep-16
Archies 30.00 1.69 30.50 29.10 40.10 12-Apr-17 19.30 09-Nov-16
Kopran 68.45 0.88 69.50 67.60 102 12-Apr-17 42.60 23-Nov-16
Finolex Cables 536.15 1.03 539 522 573 12-Apr-17 355 15-Nov-16
Jai Balaji Inds. 11.80 -3.28 12.40 11.70 24.80 12-Apr-17 9.65 10-Oct-16
Ind-Swift Labs. 33.65 -0.44 34.60 33.40 47.90 12-Apr-17 31.30 11-Aug-17
Provogue (India) 4.15 0.00 4.45 4 6.70 12-Apr-17 3.50 11-Sep-17
Jubilant Life 659.50 0.60 668 650 878 12-Apr-17 510 09-Nov-16
Max Ventures 88.70 1.03 89.90 87.70 114 12-Apr-17 42.60 15-Nov-16
Sterling Biotech 3.40 0.00 3.50 3.30 6.80 12-Apr-17 3.20 01-Sep-17
Flexituff Intl. 76.15 -0.85 78 75 220 11-Apr-17 75 11-Aug-17
Power Fin.Corpn. 126.40 -1.86 130 125 169 11-Apr-17 103 09-Nov-16
Cantabil Retail 69.00 -0.22 70.70 68.30 92 11-Apr-17 56.60 21-Nov-16
Century Enka 314.80 1.29 317 309 454 11-Apr-17 250 30-Sep-16
Electrost.Cast. 25.30 1.81 25.70 24.90 40.70 11-Apr-17 20.40 21-Nov-16
Adani Power 30.20 -1.63 31 30 46.40 11-Apr-17 23.20 09-Nov-16
Ramky Infra 96.45 -0.67 101 94.50 122 11-Apr-17 52.60 21-Nov-16
Dhunseri Tea 262.20 -1.28 266 262 350 11-Apr-17 242 22-Nov-16
Bang Overseas 35.00 -1.82 36.50 34.20 52 10-Apr-17 18.20 29-Sep-16
Linde India 387.00 1.84 388 380 494 10-Apr-17 321 15-Nov-16
Hind.Composites 468.45 -2.09 481 466 803 10-Apr-17 466 26-Sep-17
Electrosteel St. 3.70 1.37 3.75 3.60 6.80 10-Apr-17 2.70 22-Nov-16
D-Link India 106.90 2.69 110 104 154 10-Apr-17 72.10 09-Nov-16
Ruchira Papers 163.45 2.61 165 157 182 10-Apr-17 78 29-Sep-16
Poly Medicure 219.70 -2.20 230 216 320 07-Apr-17 172 22-Nov-16
Kirl. Brothers 245.05 -1.09 248 241 298 07-Apr-17 138 09-Nov-16
S A I L 56.65 0.00 57.50 56.50 68.60 07-Apr-17 44.10 09-Nov-16
Windsor Machines 56.50 2.36 56.90 54.60 72.70 07-Apr-17 33.30 10-Oct-16
Ashoka Buildcon 186.20 -0.45 188 184 231 07-Apr-17 130 09-Nov-16
Jay Shree Tea 93.05 1.09 95.30 91.60 123 06-Apr-17 85.10 22-Nov-16
BSEL Infra. 3.70 -2.63 3.90 3.65 7.90 06-Apr-17 3 30-Sep-16
Ashapura Minech. 52.15 -1.79 54.40 51.70 83.40 06-Apr-17 47 11-Aug-17
Delta Corp 199.30 3.51 204 192 218 05-Apr-17 95 27-Dec-16
Onelife Capital 25.95 5.27 28 24.50 33.80 05-Apr-17 16.30 21-Nov-16
Ipca Labs. 511.40 3.14 532 491 658 05-Apr-17 400 11-Aug-17
Fedders Electric 68.90 1.70 69.20 67.90 89.20 05-Apr-17 57 27-Dec-16
Neuland Labs. 1,018.45 2.85 1,033 963 1,727 05-Apr-17 881 10-Feb-17
GI Engg.Sol. 3.80 0.00 0 0 5 05-Apr-17 0 26-Sep-17
Urja Global 1.10 -4.35 1.10 1.10 1.50 03-Apr-17 0.80 28-Aug-17
Ashiana Housing 167.25 2.36 170 164 249 03-Apr-17 116 09-Nov-16
Rallis India 214.30 0.80 217 212 265 31-Mar-17 180 22-Nov-16
Ucal Fuel Sys. 185.70 -0.35 189 184 242 30-Mar-17 142 29-Sep-16
Deep Industries 229.10 7.69 250 213 343 30-Mar-17 192 11-Aug-17
Torrent Power 217.60 -0.96 222 217 242 30-Mar-17 159 18-Nov-16
Sanofi India 4,053.55 1.32 4,086 3,981 4,950 30-Mar-17 3,940 11-Sep-17
Dish TV 76.40 -0.39 77.70 76 111 30-Mar-17 69.70 11-Aug-17
Cera Sanitary. 3,183.00 -0.56 3,223 3,150 3,315 30-Mar-17 1,852 22-Nov-16
Cimmco 89.20 -1.11 91.50 88.20 114 29-Mar-17 57 09-Nov-16
Donear Inds. 56.05 1.72 57 54.40 86 29-Mar-17 47.90 11-Aug-17
Tata Power Co. 79.95 -2.32 82.90 79.70 91.20 29-Mar-17 67 09-Nov-16
Zee Learn 42.90 -0.23 44 42.70 51.10 29-Mar-17 31 09-Nov-16
Lincoln Pharma. 161.00 -0.86 168 156 257 29-Mar-17 145 11-Aug-17
AIA Engg. 1,334.95 -1.66 1,364 1,333 1,675 28-Mar-17 1,149 23-Sep-16
Balaji Amines 341.50 0.41 345 335 402 28-Mar-17 273 15-Nov-16
Eros Intl.Media 222.40 9.83 225 204 308 28-Mar-17 142 15-Nov-16
Vardhman Acrylic 43.85 -0.11 44.40 43.50 56.80 28-Mar-17 40.20 29-Sep-16
Linc Pen &Plast. 225.35 0.07 227 222 339 28-Mar-17 216 21-Nov-16
JITF Infra Logis 38.70 -2.40 39.60 38.60 83.20 27-Mar-17 38.60 26-Sep-17
Siti Networks 25.55 0.00 25.60 24.90 41.50 27-Mar-17 23 23-Aug-17
Rossell India 107.00 0.85 110 104 143 27-Mar-17 83.60 22-Nov-16
Refex Industries 18.55 3.92 18.70 17.40 26.40 24-Mar-17 12.20 27-Sep-16
Palred Technolog 96.75 0.62 98 94 183 24-Mar-17 62.20 22-Nov-16
Cura Tech. 6.40 0.00 6.40 6.40 16.20 24-Mar-17 3.80 29-Sep-16
NLC India 89.80 -0.22 91 89.40 123 23-Mar-17 70 29-Sep-16
Intense Tech. 83.65 2.45 87.80 81.60 182 23-Mar-17 74.80 11-Aug-17
Symphony 1,336.50 -1.31 1,368 1,332 1,570 23-Mar-17 1,071 29-Sep-16
Indian Metals 644.10 2.19 656 625 827 21-Mar-17 185 23-Sep-16
Fairchem Speci. 397.15 0.10 410 397 600 21-Mar-17 372 15-Sep-17
Jindal Photo 71.85 2.86 72.90 69.20 123 20-Mar-17 62.60 31-Aug-17
Idea Cellular 76.05 0.00 77.10 75.60 124 20-Mar-17 65.80 09-Nov-16
PTL Enterprises 40.80 1.24 41 40.10 178 20-Mar-17 37 11-Aug-17
Jindal Poly Film 370.20 1.00 384 366 477 17-Mar-17 299 27-Dec-16
Tata Comm 687.95 -0.07 705 685 784 17-Mar-17 510 29-Sep-16
Jindal Poly Inve 63.85 1.92 68 61.20 109 17-Mar-17 48.20 14-Aug-17
Just Dial 379.65 -1.31 388 377 620 17-Mar-17 318 27-Dec-16
Music Broadcast 388.70 -0.69 392 381 415 17-Mar-17 334 23-May-17
Malwa Cotton Spg 7.00 -3.45 7.50 7 11 16-Mar-17 5.70 31-Aug-17
Guj. Lease Fin. 2.40 -4.00 2.40 2.40 5.10 15-Mar-17 1.60 30-Sep-16
Kalyani Forge 297.55 0.52 305 298 409 14-Mar-17 243 27-Dec-16
Assam CO. (I) 4.10 0.00 4.15 4 9.30 09-Mar-17 3.90 19-Sep-17
Oracle Fin.Serv. 3,516.40 1.07 3,525 3,440 4,088 09-Mar-17 2,808 23-Nov-16
Jenson & Nich. 8.00 -1.23 8.15 7.70 17 09-Mar-17 6.90 28-Jun-17
Vimal Oil Foods 14.00 -4.44 14 14 52.50 07-Mar-17 13.50 15-Sep-17
Vardhman Textile 1,185.35 0.49 1,207 1,167 1,404 06-Mar-17 1,012 23-Sep-16
Greenply Inds. 260.95 -0.61 266 260 308 06-Mar-17 233 09-Nov-16
Responsive Ind 37.55 -1.31 39 37.10 107 03-Mar-17 37.10 26-Sep-17
Raj Rayon Inds. 0.20 0.00 0.25 0.15 0.35 02-Mar-17 0.10 20-Jun-17
CCL Products 299.10 1.10 301 293 372 02-Mar-17 230 15-Nov-16
Tata Tele. Mah. 6.05 0.00 6.20 6.05 10.50 02-Mar-17 5.40 30-Sep-16
NMDC 122.95 2.03 124 120 152 02-Mar-17 101 30-Sep-16
Agro Tech Foods. 520.00 1.53 526 510 609 01-Mar-17 426 22-Nov-16
Krishana Phosch. 33.25 -1.77 33.50 33.30 39.80 28-Feb-17 31 20-Jun-17
Kellton Tech 93.55 1.03 95.80 91.70 150 27-Feb-17 79 18-Oct-16
Pradip Overseas 2.00 5.26 2 1.90 3.35 23-Feb-17 1.45 21-Dec-16
Radha Madh.Corp. 29.00 3.02 29.40 27.80 40.40 23-Feb-17 8 18-Oct-16
Compuage Info. 28.20 2.92 28.40 27.20 62.30 22-Feb-17 21.20 21-Jun-17
SKM Egg Prod. 73.90 -0.14 75.50 73.30 86.90 22-Feb-17 50 27-Dec-16
Tech Mahindra 447.35 -1.02 454 442 515 21-Feb-17 357 29-May-17
IL&FS Engg. 32.75 0.00 33.40 32.20 66 21-Feb-17 32.20 26-Sep-17
SJVN 31.50 -0.63 32.20 30.90 36.60 21-Feb-17 26 09-Nov-16
Adhunik Metal 4.35 2.35 4.55 4.10 9.30 20-Feb-17 3.60 07-Sep-17
Banaras Beads 59.40 -1.49 62 59.10 102 20-Feb-17 35.80 21-Nov-16
Pitti Lamination 56.70 -1.22 57.80 55.70 69.90 20-Feb-17 46 11-Aug-17
LEEL Electricals 267.90 -0.96 275 264 340 17-Feb-17 166 14-Aug-17
Uttam Value Ste. 0.50 -9.09 0.55 0.50 0.90 17-Feb-17 0.30 11-Jan-17
Infinite Comp 209.35 0.31 211 207 255 17-Feb-17 196 14-Aug-17
IFB Agro Inds. 411.00 0.77 414 406 496 17-Feb-17 327 22-Nov-16
Max India 139.10 1.27 141 136 164 15-Feb-17 120 09-Nov-16
Ruchi Soya Inds. 23.00 0.22 23.40 22.70 31.80 14-Feb-17 18.50 31-Aug-17
Wanbury 37.75 3.42 38.20 36.40 75.40 14-Feb-17 36.10 25-Sep-17
Peria Kara. Tea 159.40 2.25 162 146 210 14-Feb-17 120 09-Nov-16
Arcotech Ltd 83.30 -0.30 86.50 81.80 163 14-Feb-17 57.90 09-Nov-16
Next Media. 17.25 -1.43 18 17 29.20 14-Feb-17 15.10 15-Nov-16
Hind.Motors 7.85 1.95 8 7.60 12.90 13-Feb-17 6 30-Sep-16
Prabhat Dairy 129.50 0.27 130 128 151 13-Feb-17 91.40 27-Dec-16
Sanco Industries 88.80 4.10 89.80 80.60 145 13-Feb-17 57.40 23-Sep-16
Manaksia Alumi. 8.95 1.70 9 8.45 9.30 13-Feb-17 4.20 06-Jan-17
Firstsour.Solu. 42.55 0.00 43.40 42.10 49.30 13-Feb-17 30.40 15-Jun-17
Fourth Dimension 50.50 -8.18 51 49.20 154 13-Feb-17 38.10 19-Sep-17
Somi Conv.Belt. 46.00 3.49 46 43.80 68 10-Feb-17 31.90 29-Sep-16
RPP Infra Proj. 255.85 1.09 258 252 363 10-Feb-17 147 09-Nov-16
Visagar Polytex 0.90 5.88 0.90 0.80 2.80 10-Feb-17 0.75 31-Aug-17
Hinduja Global 544.55 1.91 549 528 637 09-Feb-17 481 21-Nov-16
P B A Infra. 16.30 -0.91 17.20 16.10 31.70 09-Feb-17 14.50 11-Aug-17
Karma Ener. 35.95 1.70 36 34.70 74 09-Feb-17 19 30-Sep-16
Educomp Sol. 6.85 -4.86 7.05 6.85 13.20 09-Feb-17 6.85 26-Sep-17
Chromatic India 2.10 0.00 2.15 2.05 3.60 08-Feb-17 1.90 29-Aug-17
Lanco Infratech 0.85 0.00 0.90 0.80 4.60 08-Feb-17 0.70 01-Sep-17
KM Sugar Mills 22.95 0.44 23.40 22.50 37.50 08-Feb-17 11.70 29-Sep-16
Aries Agro 150.30 2.28 152 146 196 08-Feb-17 105 15-Nov-16
Lakshmi Energy 31.55 -2.17 32.80 31.30 76.90 07-Feb-17 31.30 26-Sep-17
Nahar Spinning 102.80 1.38 104 101 164 07-Feb-17 99.30 25-Sep-17
Rana Sugars 7.65 -0.65 7.90 7.60 15.40 07-Feb-17 7.25 10-Aug-17
Inventure Grow. 12.00 6.19 12 11.10 21.30 07-Feb-17 10.20 11-Aug-17
PNB Gilts 47.90 0.00 48.40 47.60 64.70 07-Feb-17 24.90 29-Sep-16
Sakthi Sugars 25.45 0.20 26 25.30 44.50 07-Feb-17 25.10 25-Sep-17
United Bank (I) 18.35 -0.54 18.60 18.20 29.50 07-Feb-17 17.50 09-Nov-16
KCP Sugar &Inds. 28.15 0.90 28.30 27.50 42.90 07-Feb-17 25.60 01-Nov-16
North Eastn.Car. 38.25 0.00 39.30 38 111 07-Feb-17 31.20 06-Sep-17
ICRA 3,899.95 2.31 3,900 3,790 4,540 07-Feb-17 3,750 15-Sep-17
Thiru Aroor. Su. 55.90 0.63 58.70 55.60 82.50 07-Feb-17 47 23-Dec-16
Seshasayee Paper 742.70 2.46 749 731 870 06-Feb-17 450 29-Sep-16
IDBI Bank 53.50 0.66 53.70 53 86.40 06-Feb-17 50.20 14-Aug-17
Cipla 579.00 0.31 582 570 621 06-Feb-17 480 26-May-17
Tarapur Trans 7.30 4.29 7.70 7 11.30 06-Feb-17 4.55 24-Nov-16
Arrow Textiles 43.55 0.11 44 43.50 56 06-Feb-17 31.70 21-Nov-16
Lupin 1,006.00 1.44 1,012 993 1,574 06-Feb-17 918 10-Aug-17
RSWM Ltd 308.65 -0.03 318 307 512 06-Feb-17 307 25-Sep-17
Accelya Kale 1,502.15 1.33 1,512 1,463 1,890 06-Feb-17 1,100 09-Nov-16
Subex 8.35 -1.18 8.60 8.20 12.40 06-Feb-17 7.65 11-Aug-17
Strides Shasun 908.25 0.39 924 893 1,275 03-Feb-17 848 24-May-17
Sequent Scien. 118.90 1.23 119 118 152 03-Feb-17 104 30-May-17
Hind.Zinc 300.05 2.37 301 294 333 03-Feb-17 221 09-Nov-16
BSE 978.15 -0.08 988 976 1,200 03-Feb-17 887 03-Mar-17
Bhandari Hosiery 2.55 6.25 2.55 2.35 3.90 03-Feb-17 2 16-Aug-17
Jubilant Inds. 207.00 0.80 208 203 418 02-Feb-17 185 29-Sep-16
P I Inds. 765.30 1.91 770 744 964 02-Feb-17 675 11-Aug-17
Rajshree Sugars 55.00 0.46 55.60 54.80 77.90 02-Feb-17 48.80 22-Dec-16
Tantia Constr. 15.60 3.65 15.80 14.60 25.30 02-Feb-17 13.40 21-Nov-16
Rainbow Papers 3.15 1.61 3.15 3 6.35 01-Feb-17 2.60 06-Jul-17
O N G C 171.40 4.00 173 166 212 31-Jan-17 155 27-Jun-17
Dalmia Bharat 159.90 0.47 163 156 202 31-Jan-17 92.10 09-Nov-16
Usha Mart. Edu. 2.20 4.76 2.20 2.20 3.20 31-Jan-17 1.80 14-Sep-17
SRS 3.10 0.00 3.15 3.05 8.25 30-Jan-17 2.35 06-Jun-17
AYM Syntex 62.20 -1.27 63.90 62 102 30-Jan-17 51.70 24-Aug-17
Bharat Wire 92.10 0.88 94.60 90.70 120 30-Jan-17 38.20 29-Sep-16
Remsons Inds. 64.25 -7.49 71.50 64.10 89.70 30-Jan-17 38.50 30-Sep-16
Tanla Solutions 31.35 -0.32 32 30.80 66.40 27-Jan-17 29.50 11-Aug-17
Oil Country 45.40 3.42 47.90 44.90 61.70 27-Jan-17 27 21-Nov-16
Bharatiya Glob. 8.15 4.49 8.15 8.10 21.70 27-Jan-17 3.80 28-Sep-16
Pincon Spirit 50.80 1.20 51.50 50 80.20 27-Jan-17 41.90 22-Aug-17
GRP 1,195.00 0.69 1,220 1,193 1,814 27-Jan-17 1,177 25-Sep-17
HCL Infosystems 47.35 0.74 48 46.80 64.90 25-Jan-17 39.30 21-Nov-16
Hind.Natl.Glass 88.00 0.57 88.10 85.20 148 25-Jan-17 74 23-Aug-17
Kohinoor Foods 70.45 3.91 71.90 68 95.50 25-Jan-17 44 23-Nov-16
Invesco Ind.Gold 2,723.00 -0.26 2,731 2,723 2,989 23-Jan-17 2,407 20-Mar-17
Momai Apparels 133.50 0.38 137 130 150 23-Jan-17 101 10-Oct-16
Shemaroo Entert. 364.00 1.01 370 353 440 23-Jan-17 266 29-Sep-16
DFM Foods 1,340.00 3.19 1,349 1,292 2,145 23-Jan-17 1,120 08-Jun-17
Elgi Rubb. 43.05 7.22 44.30 40.10 70.50 23-Jan-17 30.60 22-Nov-16
Datamatics Glob. 96.90 -1.47 100 96.50 165 20-Jan-17 65.60 09-Nov-16
Mold-Tek Technol 50.90 0.10 53 50.20 57.50 20-Jan-17 37 09-Nov-16
Orient Green 8.90 4.71 9.15 8.10 12 20-Jan-17 7.90 30-Jun-17
Premier 28.60 0.35 29.30 28.30 42.40 20-Jan-17 28 11-Aug-17
STI India 14.25 4.01 14.30 13.40 32 19-Jan-17 8.70 05-Oct-16
Supreme Infra. 76.15 2.08 76.90 74 118 19-Jan-17 68.20 05-Dec-16
Cigniti Tech. 240.05 1.42 244 235 492 19-Jan-17 156 11-Aug-17
Sonata Software 147.55 -0.77 152 147 224 19-Jan-17 143 25-May-17
India Power Corp 33.95 -0.15 34 32.80 48.60 16-Jan-17 29.20 09-Nov-16
MPS 570.10 0.08 578 570 774 16-Jan-17 555 14-Aug-17
Atlas Cycles 382.50 0.22 395 378 695 16-Jan-17 240 29-Sep-16
Allsec Tech. 352.70 0.99 367 349 464 16-Jan-17 211 29-Sep-16
Rollatainers 4.20 2.44 4.30 4.05 19.90 13-Jan-17 3.70 29-Jun-17
Parabolic Drugs 6.70 0.75 6.90 6.70 10.40 12-Jan-17 5.40 30-Sep-16
MOIL 390.40 1.18 404 389 429 12-Jan-17 241 30-Sep-16
Saksoft 196.50 0.41 201 190 340 12-Jan-17 154 09-Nov-16
MMTC 57.35 1.24 58.20 56.50 73.90 12-Jan-17 38.20 09-Nov-16
IL&FS Transport 73.35 1.24 74.10 71.30 125 12-Jan-17 71.30 26-Sep-17
Oil India 349.35 5.07 350 333 371 11-Jan-17 257 30-Jun-17
Sri Adhik. Bros. 94.05 -5.00 99 94.10 305 11-Jan-17 94.10 26-Sep-17
Shree Rama News. 24.30 2.53 24.70 23.20 41 11-Jan-17 18.20 11-Aug-17
S T C 159.40 1.11 163 158 251 10-Jan-17 105 23-Nov-16
Hikal 216.60 1.48 219 212 257 10-Jan-17 190 09-Nov-16
S E Power 11.50 1.77 11.90 11.10 25.90 06-Jan-17 5.35 30-Sep-16
Sejal Glass 4.40 -4.35 4.40 4.40 11.20 06-Jan-17 3.80 05-Sep-17
Surana Telecom 4.50 0.00 4.65 4.30 6 05-Jan-17 3.35 31-May-17
RPG LifeScience. 378.65 0.48 386 372 536 05-Jan-17 297 16-Aug-17
S H Kelkar & Co. 257.90 3.16 264 247 363 04-Jan-17 236 31-Aug-17
Tera Software 61.00 1.67 61 58 133 04-Jan-17 58 26-Sep-17
Zydus Wellness 901.00 0.37 901 881 928 28-Dec-16 762 09-Nov-16
Shilpa Medicare 566.25 -0.74 574 561 787 23-Dec-16 517 29-Sep-16
Alps Inds. 5.55 3.74 5.55 5.30 10.20 20-Dec-16 4.75 06-Sep-17
Zylog Systems 3.20 1.59 3.35 3.15 6.75 20-Dec-16 2.75 30-Sep-16
Ess Dee Alumin. 36.10 4.94 36.10 33.30 69.10 20-Dec-16 28.10 06-Sep-17
Texmaco Rail 100.65 -0.20 103 98.30 118 20-Dec-16 83.30 11-Aug-17
Titagarh Wagons 123.90 5.18 125 118 136 20-Dec-16 97.30 16-Feb-17
Astec Life 600.90 1.45 616 595 694 20-Dec-16 356 29-Sep-16
Mandhana Indus 7.70 4.05 7.75 7.25 47.40 19-Dec-16 5.40 24-Aug-17
Mandhana Retail 140.70 -0.28 145 140 247 16-Dec-16 138 25-Sep-17
Ujaas Energy 23.60 -0.84 24.20 23.20 52.30 16-Dec-16 19.40 29-Sep-16
Tips Industries 69.75 -0.36 70 67.90 86 16-Dec-16 54.30 09-Nov-16
Swan Energy 142.60 2.22 144 139 214 14-Dec-16 58.80 29-Sep-16
Bartronics India 13.50 2.66 13.80 13.20 25 14-Dec-16 10.70 29-Sep-16
Rolta India 54.80 -0.09 55.80 54.50 74.30 13-Dec-16 51 09-Nov-16
Allied Digital 20.20 -3.12 20.70 20.20 46.40 13-Dec-16 20.20 26-Sep-17
R Systems Intl. 36.75 -0.81 37.80 36.60 67.60 13-Dec-16 35 11-Aug-17
Balmer Lawrie 219.30 -1.17 225 218 287 13-Dec-16 163 30-Sep-16
Aurionpro Sol. 153.10 0.76 158 149 174 12-Dec-16 93.10 22-Nov-16
R S Software (I) 63.95 -0.31 66 63 128 12-Dec-16 58.30 09-Nov-16
Smartlink Netwr. 96.05 0.84 96.90 94.30 124 12-Dec-16 74.50 29-Sep-16
Dolphin Offshore 93.70 6.12 100 90 143 12-Dec-16 72.20 11-Aug-17
BLB 7.40 4.23 7.45 6.95 8.85 09-Dec-16 3.80 29-Sep-16
Syngene Intl. 500.25 3.43 512 487 663 09-Dec-16 430 11-Aug-17
Quick Heal 180.65 -0.08 183 178 296 09-Dec-16 172 14-Aug-17
Shekhawati Poly. 0.40 0.00 0.45 0.40 2.20 09-Dec-16 0.20 01-Sep-17
Sundaram Multi. 3.35 8.06 3.40 3 5.95 07-Dec-16 2.55 11-Aug-17
Sanghvi Forg. 36.45 -0.68 38.90 36.30 53 07-Dec-16 33.30 11-Aug-17
High Ground 11.65 3.10 11.90 11.30 45 07-Dec-16 8.20 11-Aug-17
Lycos Internet 6.05 -1.63 6.25 5.90 10.60 06-Dec-16 5.50 20-Sep-17
Norben Tea 5.00 0.00 0 0 10.50 06-Dec-16 0 26-Sep-17
Raj Television 59.60 0.76 60 58.70 76.50 06-Dec-16 52.50 30-Sep-16
Shyam Century 8.45 1.81 8.45 8 11.30 02-Dec-16 5.75 29-Sep-16
Salora Intl. 43.90 -4.98 46.20 43.90 78.70 01-Dec-16 41.40 28-Aug-17
Tree House Edu. 14.40 0.70 14.90 14.40 37.30 01-Dec-16 14 25-Sep-17
Dr Lal Pathlabs 800.85 0.43 809 786 1,280 21-Nov-16 762 03-Jul-17
Birla Sun ETF 2,805.00 -0.81 2,806 2,781 3,350 18-Nov-16 2,553 27-Dec-16
Agro Phos 21.90 5.54 21.90 20.90 26.40 16-Nov-16 17.50 21-Aug-17
Religare Enterp. 37.15 -1.85 38.60 36.80 288 15-Nov-16 36.80 26-Sep-17
Kingfa Science 674.15 -0.72 698 667 1,080 15-Nov-16 610 11-Aug-17
Servalaksh.Paper 1.65 3.12 1.65 1.65 4.60 15-Nov-16 0.90 06-Sep-17
Regency Ceramics 4.35 -4.40 4.35 4.35 10.20 11-Nov-16 3.70 29-Sep-16
Coal India 260.40 1.30 262 254 337 10-Nov-16 234 11-Aug-17
FDC 183.85 0.85 186 180 244 10-Nov-16 163 31-Aug-17
Narayana Hrudaya 299.50 -0.28 300 297 379 10-Nov-16 281 09-Nov-16
TV Vision 140.15 -1.06 152 138 324 10-Nov-16 138 26-Sep-17
Adhunik Indus. 57.00 -9.95 57 57 143 10-Nov-16 57 26-Sep-17
SBI Gold ETS 2,751.00 1.15 2,765 2,741 2,972 09-Nov-16 2,536 10-Jul-17
Canara Robeco ET 2,775.00 -0.72 2,800 2,775 3,180 09-Nov-16 2,500 14-Mar-17
Axis Gold ETF 2,600.30 0.88 2,648 2,600 3,085 09-Nov-16 2,467 05-Jul-17
Quantum Gold ETF 1,345.00 1.43 1,355 1,340 1,441 09-Nov-16 1,240 23-Dec-16
Bil Energy Sys. 0.70 0.00 0 0 1 09-Nov-16 0 26-Sep-17
IDBI Gold ETF 2,786.10 1.20 2,800 2,780 2,995 09-Nov-16 2,512 22-Dec-16
KDDL Ltd 205.00 -0.53 211 201 286 08-Nov-16 169 15-Feb-17
Landmark Prop. 3.20 4.92 3.45 2.90 4.80 08-Nov-16 2.70 21-Sep-17
Sujana Univ. Ind 0.95 0.00 1 0.85 2.30 08-Nov-16 0.85 01-Sep-17
Honda Siel Power 1,321.50 0.43 1,348 1,309 1,755 07-Nov-16 1,308 25-Sep-17
Century Extrus. 4.80 -1.03 5 4.65 10.40 07-Nov-16 3.40 11-Aug-17
Cyber Media Ind 9.50 4.97 9.50 9.50 12.80 07-Nov-16 5.70 13-Sep-17
Shriram EPC 20.40 0.00 21.30 20.20 41 07-Nov-16 19.50 11-Aug-17
Cineline India 90.85 3.18 92.30 88 106 04-Nov-16 53.30 29-Sep-16
Emami 1,095.10 0.21 1,109 1,082 1,260 04-Nov-16 935 23-Dec-16
Nakoda 0.35 16.67 0.35 0.30 0.75 04-Nov-16 0.25 11-Sep-17
Raj Oil Mills 1.35 -6.90 1.40 1.35 3.60 04-Nov-16 1.20 30-Aug-17
Ducon Tech 34.35 0.59 35.40 33.80 92 04-Nov-16 27 23-Sep-16
Allcargo Logist. 173.55 0.90 175 170 202 04-Nov-16 151 22-Nov-16
Pudumjee Pulp 23.35 4.24 24.80 22.50 28.60 04-Nov-16 17.50 30-Sep-16
Ponni Sug.Erode 163.95 -0.67 171 161 270 04-Nov-16 161 26-Sep-17
KSS 0.15 50.00 0.15 0.10 0.25 04-Nov-16 0.10 25-Sep-17
Indl. Inv. Trust 77.55 -0.89 79 77.60 99 04-Nov-16 65 03-Jan-17
Kothari Sugars 13.55 1.50 13.90 13.40 19.40 04-Nov-16 12.10 30-May-17
SPL Inds. 19.85 4.75 20.90 18.80 32.40 04-Nov-16 17.10 11-Aug-17
Precot Meridian 81.85 -1.50 83.90 80.70 97.70 04-Nov-16 52.10 30-Sep-16
Splendid Metal 1.50 0.00 1.55 1.50 3.25 03-Nov-16 1.40 25-Sep-17
AMD Industries 31.90 -0.16 32.60 31.80 40.40 03-Nov-16 24.90 22-Nov-16
Harita Seating 770.00 1.08 785 762 881 03-Nov-16 500 29-Sep-16
Sr.Rayala.Hypo 145.65 1.68 147 144 178 03-Nov-16 102 29-Sep-16
Kavveri Telecom 9.65 -3.02 10.20 9.40 16 03-Nov-16 8.30 11-Aug-17
Hanung Toys 3.90 1.30 3.90 3.70 8.50 03-Nov-16 3.25 02-Jun-17
Beardsell 74.85 -1.58 78 73 99.80 03-Nov-16 31.70 26-Sep-16
Energy Devl.Co. 21.60 -4.21 22.20 21.50 248 03-Nov-16 14.50 04-Sep-17
Schneider Elect. 125.55 -1.30 130 125 174 02-Nov-16 115 10-Aug-17
Lak. Prec. Screw 38.00 -1.30 39.80 37.60 50.90 02-Nov-16 34.20 22-Nov-16
Surana Inds. 2.80 -3.45 3 2.80 8.25 02-Nov-16 2.35 26-Dec-16
Nagreeka Exports 32.70 -6.97 37.40 29.20 44.20 02-Nov-16 26 11-Aug-17
Zensar Tech. 750.00 -0.62 763 745 1,074 02-Nov-16 740 22-Sep-17
Country Club Hos 13.00 0.78 13.10 12 17.50 02-Nov-16 11.10 01-Mar-17
Hinduja Ventures 479.80 -0.39 489 471 603 01-Nov-16 426 29-Sep-16
Hindustan Media 258.00 -0.81 264 258 314 01-Nov-16 252 08-Dec-16
Unichem Labs. 237.80 -1.27 243 235 328 01-Nov-16 231 04-Sep-17
Sh. Rama Multi. 13.00 3.17 13.20 12.30 19.80 01-Nov-16 7.95 04-Oct-16
Orissa Minerals 1,775.50 1.05 1,796 1,750 2,694 01-Nov-16 1,588 11-Aug-17
Excel Inds. 409.85 0.68 420 406 496 01-Nov-16 296 30-Sep-16
Nitin Fire Prot. 8.05 4.55 8.05 8.05 37.30 01-Nov-16 3.60 31-Aug-17
Brooks Lab. 105.25 1.01 107 104 195 01-Nov-16 95.20 30-May-17
Aarvee Denims 44.00 1.62 44 42 111 01-Nov-16 26.50 17-Aug-17
Xchanging Sol. 65.05 0.93 65.70 64 77.90 01-Nov-16 46.30 29-Mar-17
XPRO India 47.35 0.96 47.90 46.90 68 01-Nov-16 41.50 11-Aug-17
Morarjee Text. 47.95 0.00 48.80 46.80 74 01-Nov-16 46.30 26-Dec-16
Sanghvi Movers 137.15 -0.11 139 136 281 01-Nov-16 135 25-Sep-17
Sarla Performanc 48.90 -2.30 50.50 48.50 80 01-Nov-16 41.50 23-Aug-17
Glenmark Pharma. 612.45 -0.37 620 609 994 01-Nov-16 568 12-Sep-17
Moser Baer (I) 4.25 0.00 4.40 4.20 8.70 01-Nov-16 4.10 10-Aug-17
Compucom Soft. 13.20 -1.86 13.50 13.10 22.40 01-Nov-16 9.95 29-Sep-16
Cupid 264.65 -0.13 275 263 375 01-Nov-16 230 25-Sep-17
UFO Moviez 390.00 2.86 393 375 505 01-Nov-16 314 11-Aug-17
Karuturi Global 1.30 4.00 1.30 1.25 2.10 01-Nov-16 1 22-Jun-17
Intrasoft Tech. 501.35 3.72 509 475 584 01-Nov-16 305 14-Mar-17
Bhageria Indust. 275.85 0.09 280 273 453 01-Nov-16 230 11-Aug-17
Aksh Optifibre 23.40 -1.27 24 23.20 30.90 01-Nov-16 16.90 30-Jun-17
Sandesh 903.25 -0.47 914 903 1,088 30-Oct-16 801 10-Jul-17
Jindal Cotex Ltd 11.20 0.00 11.40 11.20 22.50 30-Oct-16 11.10 25-Sep-17
Abbott India 4,178.95 -0.23 4,190 4,170 5,049 30-Oct-16 3,988 29-May-17
Sita Shree Food 3.55 1.43 3.80 3.40 15.30 28-Oct-16 3.35 28-Jun-17
Heidelberg Cem. 122.60 0.20 124 122 151 28-Oct-16 102 26-Dec-16
Dr Reddys Labs 2,370.75 -1.92 2,415 2,323 3,400 28-Oct-16 1,901 11-Aug-17
Themis Medicare 453.00 0.15 454 441 709 28-Oct-16 388 28-Aug-17
Intellect Design 118.80 0.93 121 117 180 28-Oct-16 96.50 11-Aug-17
Lovable Lingerie 229.45 1.39 233 227 307 28-Oct-16 215 22-Nov-16
Vishnu Chemicals 258.80 1.41 262 253 348 28-Oct-16 215 23-Jun-17
Radaan Media. 1.35 0.00 0 0 2.05 28-Oct-16 0 26-Sep-17
Cybertech Sys. 58.05 -0.26 61.70 56.80 100 27-Oct-16 48.10 10-Aug-17
Pochiraju Inds. 6.50 0.00 6.80 5.85 11.70 27-Oct-16 4 23-Aug-17
Motor & Gen Fin 26.40 3.73 26.70 24.60 45.70 27-Oct-16 24.10 12-Sep-17
Sphere Global 40.90 -2.15 43 40.50 85 27-Oct-16 40.50 26-Sep-17
MIC Electronics 7.70 0.65 7.75 7.60 19.40 27-Oct-16 6.75 11-Aug-17
Umang Dairies 68.10 1.19 69 66.60 101 27-Oct-16 64.30 29-Sep-16
Prajay Engg. 9.05 0.00 9.30 8.95 16 27-Oct-16 7.50 23-Aug-17
KPIT Tech. 120.10 3.27 121 115 147 27-Oct-16 104 11-Aug-17
Tara Jewels 27.80 0.00 28.50 27.60 50.30 27-Oct-16 23.50 27-Jun-17
Kothari Products 183.00 -0.35 184 181 236 26-Oct-16 155 09-Nov-16
I D F C 60.25 0.67 60.60 58.50 71.30 26-Oct-16 50.20 27-Dec-16
Suryalak. Cott. 85.75 -0.52 88.40 85 149 26-Oct-16 85 26-Sep-17
Commercial Eng. 11.85 4.87 11.90 11.50 18.30 26-Oct-16 9.90 30-Aug-17
Signet Indus. 7.85 9.79 8.05 7 44.70 26-Oct-16 7 25-Sep-17
LML 9.25 -1.07 10 9.10 17.40 26-Oct-16 7.55 26-Sep-16
BS 1.30 0.00 1.35 1.25 6.70 26-Oct-16 1.10 29-Aug-17
Camlin Fine 82.80 1.53 83.70 79.80 120 26-Oct-16 72.20 11-Sep-17
ANG Inds 6.60 1.54 6.80 6.20 17.30 26-Oct-16 5 04-Sep-17
Butterfly Gan Ap 182.70 -2.56 190 181 275 26-Oct-16 155 11-Aug-17
AXISCADES Engg. 125.35 4.63 128 121 243 26-Oct-16 111 31-May-17
eClerx Services 1,223.70 2.05 1,225 1,182 1,680 26-Oct-16 1,161 25-Sep-17
Gati 108.95 -0.32 111 109 150 26-Oct-16 102 11-Aug-17
D S Kulkarni Dev 26.70 4.91 26.70 24.20 85.80 25-Oct-16 24.20 30-Aug-17
Bafna Pharma. 26.10 0.58 26.90 25.50 36 25-Oct-16 22 22-Aug-17
Albert David 284.30 -0.12 289 281 425 25-Oct-16 275 30-May-17
Advance. Enzyme. 253.90 1.01 257 252 475 25-Oct-16 247 25-Sep-17
Aban Offshore 186.75 4.89 196 181 286 25-Oct-16 161 11-Aug-17
DCM 116.35 1.62 117 114 157 25-Oct-16 78.50 29-Sep-16
Noida Tollbridg. 14.30 -0.35 15 13.90 22.80 25-Oct-16 8.15 18-Aug-17
Uttam Galva 24.45 0.62 24.60 23.60 37.80 25-Oct-16 23.20 29-Aug-17
GSS Info. 21.80 0.93 21.90 21.30 38.50 25-Oct-16 18.80 14-Aug-17
Kirl. Electric 45.65 3.63 46.30 44.50 73.70 25-Oct-16 36 27-Dec-16
Indo National 873.90 0.92 880 861 1,198 25-Oct-16 805 17-Aug-17
Precision Camshf 110.90 -0.98 113 110 189 25-Oct-16 95.40 11-Aug-17
Selan Expl. Tech 186.90 3.46 194 184 222 25-Oct-16 155 29-Mar-17
TCI Finance 21.20 -1.40 21.60 21.10 33.50 25-Oct-16 18.30 30-Sep-16
Huhtamaki PPL 204.20 -2.23 215 201 294 24-Oct-16 201 26-Sep-17
Salzer Electron. 174.90 0.40 177 173 244 24-Oct-16 166 28-Dec-16
Guj.NRE-DVR 1.40 -3.45 1.50 1.40 3.85 24-Oct-16 1.20 20-Jun-17
Gammon Infra. 3.05 3.39 3.10 2.95 5.90 24-Oct-16 2.90 25-Sep-17
Dynamatic Tech. 2,204.90 2.22 2,275 2,120 3,656 24-Oct-16 2,075 18-Aug-17
Nahar Poly 53.25 0.28 54.70 52.20 75.50 24-Oct-16 47.80 22-Nov-16
La Opala RG 482.60 0.88 495 479 579 24-Oct-16 433 06-Feb-17
Sathavaha. Ispat 45.25 2.72 46.30 42.20 103 24-Oct-16 32.50 31-May-17
Rane Engine Val. 599.95 2.43 605 586 795 24-Oct-16 502 22-Nov-16
Vardhman Polytex 37.15 2.77 37.80 35.90 96.80 24-Oct-16 35.50 25-Sep-17
Oswal Green Tech 24.85 0.20 25.30 24.60 34.50 24-Oct-16 21.50 11-Aug-17
ICSA (India) 2.60 6.12 2.65 2.45 3.85 24-Oct-16 2.35 13-Sep-17
Indo Tech.Trans. 216.40 0.53 220 213 270 24-Oct-16 165 09-Nov-16
3i Infotech 3.85 1.32 3.95 3.75 7.15 24-Oct-16 3.60 11-Aug-17
E-Land Apparel 16.15 0.00 17.30 16.10 33.20 24-Oct-16 15.90 31-Aug-17
Guj NRE Coke 1.60 0.00 1.65 1.55 4.40 21-Oct-16 1.35 21-Jun-17
Gulf Oil Lubric. 780.00 -0.33 787 766 892 21-Oct-16 580 26-Dec-16
Usher Agro 6.00 1.69 6.10 5.85 14.80 21-Oct-16 5.85 25-Sep-17
Prime Securities 34.50 2.37 35.40 33.70 49.10 21-Oct-16 22.10 26-Sep-16
Syncom Health 4.70 -2.08 4.90 4.60 9.40 21-Oct-16 4.10 11-Aug-17
Nagar.Oil Refin. 3.00 0.00 3.05 2.95 7.40 21-Oct-16 2.90 25-Sep-17
Omax Autos 64.00 1.19 64.90 62.90 103 21-Oct-16 62.10 11-Aug-17
Jagran Prakashan 177.80 2.04 181 171 213 21-Oct-16 162 15-Dec-16
Jaihind Projects 5.30 0.00 0 0 7.25 20-Oct-16 0 26-Sep-17
ABG Shipyard 10.70 -0.93 11.10 10.60 41.70 20-Oct-16 9.50 09-Jun-17
NRB Indl Bearing 30.00 0.33 30.10 29 51 20-Oct-16 27.50 14-Aug-17
Sunil Hitech 12.50 0.00 12.80 12.40 23.50 20-Oct-16 8.27 24-Nov-16
Inox Wind 112.85 0.09 115 112 231 20-Oct-16 105 18-Aug-17
Gyscoal Alloys 6.55 0.77 6.70 6.30 15 20-Oct-16 5.35 09-Jun-17
TTK Healthcare 753.90 0.67 793 736 1,060 20-Oct-16 680 11-Aug-17
Alankit 32.90 -0.15 33.60 32.50 42.50 20-Oct-16 17.40 24-Mar-17
Tulsi Extrusions 3.15 3.28 3.15 3.05 6.30 20-Oct-16 2.95 14-Sep-17
Pudumjee Industr 13.00 0.78 13.50 12.60 19.90 20-Oct-16 9.30 29-Sep-16
Kesar Terminals 198.60 0.89 200 194 280 20-Oct-16 170 05-Jun-17
Ester Inds. 35.60 0.99 36.80 35 59.50 20-Oct-16 30 11-Aug-17
GHCL 209.90 -1.18 215 207 299 20-Oct-16 206 09-Nov-16
TRF 251.95 1.86 258 246 300 20-Oct-16 176 09-Nov-16
Glaxosmi. Pharma 2,456.25 0.60 2,475 2,416 3,000 20-Oct-16 2,201 16-Jun-17
DQ Entertain. 17.80 8.54 18 15.90 29.90 20-Oct-16 11 11-Aug-17
Diamond Power 22.40 -0.88 23.40 22 63.10 20-Oct-16 19.50 11-Aug-17
D B Corp 369.95 1.09 371 364 448 20-Oct-16 322 09-Nov-16
Fiem Inds. 897.40 -0.16 905 891 1,510 19-Oct-16 840 01-Jun-17
Blue Blends (I) 29.25 2.63 29.90 27.30 65.90 19-Oct-16 27.30 26-Sep-17
OnMobile Global 55.25 -0.45 56.60 55 127 19-Oct-16 52 11-Aug-17
Ramco Systems 385.55 0.23 395 380 507 19-Oct-16 285 15-Dec-16
Aro Granite Inds 65.35 -1.06 67.80 65 91.50 19-Oct-16 56.50 02-Jan-17
ECE Inds. 205.00 1.38 207 205 375 19-Oct-16 191 07-Aug-17
Apollo Hospitals 1,010.90 0.14 1,024 1,005 1,393 19-Oct-16 999 25-Sep-17
Arman Financial 207.20 1.97 210 203 297 19-Oct-16 163 16-Nov-16
Snowman Logistic 50.05 -1.09 50.80 49.30 70.40 19-Oct-16 46.20 11-Aug-17
Parag Milk Foods 236.70 2.69 239 230 329 19-Oct-16 202 16-Feb-17
Elecon Engg.Co 54.65 0.64 55.40 53.10 73.80 19-Oct-16 45 11-Aug-17
Mangalam Timber 29.25 0.34 29.70 29 38 19-Oct-16 25.40 22-Nov-16
Pion. Embroider. 36.30 0.28 37.50 35.20 85.70 19-Oct-16 35.10 11-Aug-17
Jindal Drilling 164.45 3.53 171 161 216 19-Oct-16 133 30-May-17
Khandwala Sec. 16.90 0.60 16.90 16 18.90 18-Oct-16 13.50 06-Jul-17
Zandu Realty 1,259.90 0.65 1,300 1,252 1,600 18-Oct-16 1,037 22-Nov-16
Genus Paper & Bo 5.30 0.95 5.35 5.20 7.55 18-Oct-16 3.75 30-Sep-16
DIC India 493.15 -0.52 499 492 600 18-Oct-16 434 01-Jun-17
Malu Paper 21.30 1.19 22.20 21 47.20 18-Oct-16 18.70 30-Sep-16
BAG Films 4.60 4.55 4.75 4.35 5.90 18-Oct-16 3.75 21-Nov-16
Mukta Arts 94.15 -0.32 96 93.30 133 18-Oct-16 72.40 11-Aug-17
Godfrey Phillips 1,044.30 8.23 1,056 950 1,543 18-Oct-16 823 26-Dec-16
Essar Shipping 26.90 0.56 27.30 26.30 36.70 18-Oct-16 22.90 09-Nov-16
SQS India BFSI 473.90 -1.34 480 467 920 18-Oct-16 405 22-Aug-17
Mindteck (India) 67.95 0.15 69.80 67.50 107 17-Oct-16 65.50 28-Aug-17
McDowell Hold. 38.50 -0.13 39.40 38.10 58.70 17-Oct-16 30.10 21-Nov-16
Neueon Towers 3.85 4.05 3.85 3.65 12.40 17-Oct-16 3.55 22-Aug-17
Indian CardCloth 179.05 2.08 180 176 258 17-Oct-16 175 25-Sep-17
Viceroy Hotels 19.05 -1.80 20.60 18.80 28.40 17-Oct-16 15.50 11-Aug-17
Kotak Gold ETF 266.35 1.33 267 264 309 17-Oct-16 245 15-Dec-16
Hercules Hoists 143.75 0.74 145 142 196 17-Oct-16 127 11-Aug-17
Wonderla Holiday 342.00 -0.62 351 338 415 17-Oct-16 316 21-Nov-16
J B Chem & Pharm 271.35 -1.04 278 270 404 14-Oct-16 260 04-Sep-17
Ruchi Infrastr. 3.10 3.33 3.15 3 4.60 14-Oct-16 2.60 06-Sep-17
Alkali Metals 73.90 0.48 74.40 71 108 14-Oct-16 55.20 18-Aug-17
Infosys 905.90 1.18 908 894 1,083 14-Oct-16 860 22-Aug-17
Megasoft 13.05 0.38 13.40 13 26 14-Oct-16 12.30 28-Aug-17
Prakash Constro. 4.65 -2.11 4.95 4.60 21.60 13-Oct-16 3.15 11-Aug-17
Zicom Electron. 21.85 2.34 23.40 21 49.90 13-Oct-16 19.60 29-Aug-17
XL Energy 1.60 -11.11 1.60 1.50 4.30 13-Oct-16 1.40 18-Sep-17
Balkrishna Paper 76.60 -0.78 78.50 75.80 120 13-Oct-16 65 15-Mar-17
PSL 3.85 -4.94 4.15 3.85 8.40 13-Oct-16 2.70 12-Sep-17
Celestial Biolab 22.00 0.69 22.70 21.90 30.60 13-Oct-16 18 24-Nov-16
Suprem.Tex Mart 3.60 0.00 3.60 3.50 8.15 10-Oct-16 3.45 30-Mar-17
Ortin Labs. 16.40 -0.30 17.10 15.90 26.80 10-Oct-16 14.80 11-Aug-17
8K Miles 370.65 -2.79 388 368 840 10-Oct-16 368 26-Sep-17
R*Shares Gold 2,706.10 1.13 2,730 2,700 2,901 10-Oct-16 2,476 10-Jul-17
Clariant Chemica 575.00 1.06 576 566 840 10-Oct-16 563 30-Aug-17
Simbhaoli Sugar 29.00 -1.69 29.90 28.80 43.50 10-Oct-16 25.20 18-Nov-16
Global Offshore 35.75 4.99 36.80 34.30 143 10-Oct-16 30 11-Aug-17
Mayur Uniquote 364.80 0.32 367 359 462 10-Oct-16 311 10-Aug-17
TV18 Broadcast 39.15 0.26 39.70 38.60 50 10-Oct-16 33.10 24-May-17
Gitanjali Gems 67.80 1.12 70.20 66.70 93.60 10-Oct-16 48.60 21-Nov-16
Tata Motors 411.25 0.75 414 403 571 10-Oct-16 359 11-Aug-17
Tata Motors-DVR 227.20 -0.70 232 227 373 10-Oct-16 208 08-Sep-17
STL Global 15.00 2.04 15.50 14.10 19.70 07-Oct-16 11.10 24-Mar-17
SE Investments 194.20 0.83 200 194 276 07-Oct-16 140 11-Aug-17
Aarti Drugs 510.45 -0.32 522 510 686 07-Oct-16 448 24-May-17
Guj Pipavav Port 135.00 1.54 136 133 192 07-Oct-16 121 26-Dec-16
HDFC Gold ETF 2,776.55 1.16 2,803 2,766 3,157 07-Oct-16 2,550 22-Dec-16
United Breweries 849.05 -1.03 860 842 977 07-Oct-16 717 18-Apr-17
Spentex Inds. 3.90 2.63 3.95 3.80 8.20 07-Oct-16 2.90 30-May-17
Kesoram Inds. 129.50 2.05 132 126 201 06-Oct-16 117 27-Dec-16
Pennar Engg.Bld. 103.00 0.54 106 102 195 06-Oct-16 81.80 18-Aug-17
Suven Life Scie. 181.55 2.11 188 178 213 06-Oct-16 149 09-Nov-16
OCL Iron & Steel 3.80 2.70 3.85 3.65 9.10 06-Oct-16 3.30 23-Aug-17
Goodluck India 84.25 1.02 85 83.60 121 06-Oct-16 72.20 07-Aug-17
Videocon Inds. 16.55 -2.36 17.20 16.30 115 06-Oct-16 16.30 26-Sep-17
Shriram Trans. 1,006.65 2.50 1,023 983 1,255 06-Oct-16 778 26-Dec-16
Ugar Sugar Works 23.00 0.44 23.30 22.90 48.90 06-Oct-16 22 15-Dec-16
Torrent Pharma. 1,270.50 3.28 1,309 1,211 1,699 06-Oct-16 1,142 29-May-17
Orient Cement 153.35 0.39 159 153 232 06-Oct-16 115 20-Dec-16
Aurobindo Pharma 709.35 1.21 715 696 895 06-Oct-16 503 29-May-17
India Motor Part 800.00 0.57 810 796 890 06-Oct-16 700 24-Nov-16
The Hi-Tech Gear 349.00 0.68 350 345 410 06-Oct-16 263 22-Nov-16
Cholaman.Inv.&Fn 1,074.70 -2.01 1,096 1,053 1,243 06-Oct-16 804 14-Dec-16
Castex Tech 5.50 3.77 5.55 5.25 11.30 05-Oct-16 5.25 25-Sep-17
MBL Infrast 22.55 0.89 22.80 22.10 119 05-Oct-16 20.90 09-Aug-17
Amara Raja Batt. 724.60 -1.80 750 697 1,074 05-Oct-16 697 26-Sep-17
Burnpur Cement 8.20 0.00 8.40 8.10 17.60 05-Oct-16 7.20 23-Aug-17
G M Breweries 424.95 1.13 434 417 682 05-Oct-16 395 11-Aug-17
Metalyst Forg. 27.35 0.18 28 27 82.40 05-Oct-16 26.70 25-Sep-17
Opto Circuits 7.65 -0.65 7.85 7.55 13.20 05-Oct-16 7.45 11-Aug-17
Ravikumar Distll 8.95 2.87 8.95 8.65 15.90 05-Oct-16 7.25 11-Aug-17
Alembic Pharma 492.40 1.60 495 483 699 05-Oct-16 470 15-Sep-17
BF Utilities 415.70 1.74 425 408 618 05-Oct-16 312 11-Aug-17
Bal Pharma 94.80 1.12 96.80 92.50 123 05-Oct-16 84 08-Feb-17
Venus Remedies 100.65 1.05 103 98.50 143 05-Oct-16 80.10 22-Nov-16
Blue Dart Exp. 4,136.40 0.40 4,195 4,076 5,620 05-Oct-16 3,830 11-Aug-17
Persistent Sys 651.30 2.18 660 632 707 05-Oct-16 559 11-Apr-17
Castrol India 362.75 -0.70 370 362 495 05-Oct-16 353 27-Dec-16
SRF 1,536.10 0.11 1,557 1,512 1,970 05-Oct-16 1,351 18-Nov-16
GTL 15.05 0.33 15.60 14.70 24.60 04-Oct-16 12.50 03-Jul-17
Ujjivan Fin.Ser. 330.35 1.47 333 324 485 04-Oct-16 285 26-Dec-16
Ajanta Pharma 1,201.30 0.98 1,214 1,183 2,125 04-Oct-16 1,135 22-Aug-17
MT Educare 56.75 0.71 57.70 56.10 151 04-Oct-16 52.50 11-Aug-17
United Nilgiri 301.70 0.40 304 295 412 04-Oct-16 268 11-Aug-17
HPL Electric 152.00 1.98 155 146 198 04-Oct-16 74 23-Nov-16
Majesco 411.15 1.33 417 395 495 04-Oct-16 303 07-Jul-17
Marksans Pharma 43.30 -0.23 44.80 42.90 58.30 04-Oct-16 35.90 11-Aug-17
CRISIL 1,815.05 -0.06 1,833 1,805 2,500 04-Oct-16 1,785 11-Aug-17
Take Solutions 162.70 0.56 169 162 182 04-Oct-16 118 26-May-17
SORIL Infra 131.05 1.47 135 129 175 03-Oct-16 84.30 21-Nov-16
Multi Comm. Exc. 1,059.00 0.17 1,073 1,037 1,420 03-Oct-16 930 24-May-17
Zee Entertainmen 524.90 -0.30 527 520 590 03-Oct-16 428 23-Dec-16
ICICI Pru.Gold 269.40 0.24 272 268 310 30-Sep-16 220 28-Jul-17
Bombay Rayon 124.85 0.40 129 123 168 30-Sep-16 118 12-Apr-17
KSK Energy Ven. 10.35 -5.91 11 10.30 29.50 29-Sep-16 6.20 05-Sep-17
Globus Spirits 77.60 6.59 79.80 72.10 116 29-Sep-16 62.10 29-May-17
IOL Chemicals 50.05 -6.10 54 49.80 157 29-Sep-16 47.20 21-Jun-17
Country Condo 3.15 5.00 3.15 2.90 5.85 29-Sep-16 2.65 29-Jun-17
Tilaknagar Inds. 13.45 0.00 13.80 13.20 19 29-Sep-16 10.20 30-May-17
Alphageo (India) 789.10 2.11 805 773 1,147 29-Sep-16 751 22-Aug-17
Nitesh Estates 8.80 -1.12 9.15 8.80 14.30 29-Sep-16 7.05 17-Feb-17
Alchemist 13.05 0.77 13.20 12.60 31.50 29-Sep-16 12 01-Sep-17
Wockhardt 635.95 4.40 649 610 945 29-Sep-16 531 22-Aug-17
Zen Technologies 49.40 -0.50 50.60 48.70 85.50 29-Sep-16 47.10 11-Aug-17
IDFC Bank 57.15 0.97 57.50 56.30 83.40 29-Sep-16 52.60 11-Aug-17
Orchid Pharma 20.30 -7.94 21.90 20.20 45.90 28-Sep-16 16.70 06-Sep-17
MRO-TEK Realty 42.00 0.00 42 42 88.40 28-Sep-16 40.20 22-Nov-16
Empee Distill. 37.80 2.02 37.80 36.30 74 28-Sep-16 34.30 06-Sep-17
Lyka Labs 48.70 0.62 49.50 48.30 72.80 28-Sep-16 40 28-Jun-17
Ruby Mills 309.25 2.38 310 304 518 28-Sep-16 285 22-Nov-16
Satin Creditcare 299.70 0.20 305 296 624 27-Sep-16 242 12-Jun-17
Amtek Auto 23.95 0.63 24.50 23.60 50.40 27-Sep-16 21.20 20-Jun-17
Lambodhara Text. 60.85 -0.90 62.50 59.80 102 27-Sep-16 52 22-Aug-17
Som Distilleries 152.35 7.63 155 139 211 27-Sep-16 110 22-Nov-16
Patel Engg. 73.30 1.81 74.60 71.40 109 27-Sep-16 62.10 21-Nov-16
BPL 65.45 0.46 67 63.10 100 27-Sep-16 48.20 22-Nov-16
Cambridge Tech. 77.55 -1.96 77.60 77.60 124 27-Sep-16 65.20 14-Aug-17
EMCO 20.10 3.61 20.30 19.60 37.40 27-Sep-16 16.90 24-Aug-17
Mitcon Consult. 64.50 2.22 65.90 64.30 90 27-Sep-16 50 27-Dec-16
TGB Banquets 54.20 1.21 55.30 53 121 27-Sep-16 47.40 11-Aug-17
Jocil 166.15 -0.12 170 166 248 26-Sep-16 153 22-Nov-16
Kanani Inds. 11.30 3.67 11.40 10.80 28.50 26-Sep-16 10.20 18-Jul-17
Ortel Commu. 33.30 -1.04 34.20 33.10 170 26-Sep-16 26 17-Aug-17
Adlabs Entert. 67.75 1.04 69.60 66.60 117 26-Sep-16 52.50 23-Aug-17
Stampede Cap. 5.95 -0.83 6.20 5.80 31.60 26-Sep-16 5.75 21-Sep-17
Standard Inds. 23.00 0.44 23 22.10 29.80 26-Sep-16 21.10 23-Nov-16
Divis Lab. 960.15 0.78 978 942 1,351 26-Sep-16 533 29-May-17
Goenka Diamond 0.30 0.00 0.30 0.25 1 26-Sep-16 0.20 15-Sep-17
DE Nora India 245.20 0.02 250 242 358 23-Sep-16 202 22-Nov-16
Dharani Sugars 26.95 8.02 28.30 24.50 49 23-Sep-16 20.90 23-Aug-17
L&T Technology 770.90 -0.93 780 769 931 23-Sep-16 712 30-Jun-17
Pfizer 1,750.00 -0.15 1,767 1,742 1,995 23-Sep-16 1,642 30-May-17
Gammon India 7.50 -3.85 7.80 7.45 17.80 23-Sep-16 7.45 26-Sep-17
GlaxoSmith C H L 4,926.40 -0.52 4,964 4,915 6,300 23-Sep-16 4,708 15-Nov-16
Unity Infra. 5.50 -0.90 5.75 5.45 11.80 23-Sep-16 4.90 20-Sep-17
Reliance Infra. 474.00 2.19 482 462 622 23-Sep-16 427 09-Nov-16
Indoco Remedies 207.90 -0.31 209 205 352 23-Sep-16 178 31-May-17
SAB Events 31.00 -11.93 38 29.80 70.50 23-Sep-16 29.80 26-Sep-17
Texmo Pipes 21.15 1.93 21.50 20.50 30.80 23-Sep-16 17.80 14-Mar-17
Pearl Global Ind 146.50 0.76 150 143 187 23-Sep-16 110 24-Mar-17
Sharon Bio-Med. 9.25 2.21 9.45 8.80 14.40 23-Sep-16 4.95 06-Jul-17
Rel. Comm. 19.75 -0.75 20.10 19.60 48.90 23-Sep-16 17.80 14-Jun-17
Reliance Power 42.70 1.18 43 42.10 52.60 23-Sep-16 37.70 11-Aug-17
Morepen Labs. 16.30 -0.31 16.70 16.20 28 23-Sep-16 14.70 11-Aug-17
Sun Pharma.Inds. 507.60 0.33 515 505 791 23-Sep-16 433 14-Aug-17
JMT Auto 3.60 -1.37 3.80 3.55 30.90 23-Sep-16 3.55 26-Sep-17
Bharati Defence 14.60 -4.89 14.60 14.60 28.80 23-Sep-16 7.25 11-Aug-17
Axis Bank 511.95 2.04 518 500 596 23-Sep-16 424 10-Jan-17
Equitas Holdings 156.50 0.35 159 155 190 23-Sep-16 138 09-Nov-16
Mahamaya Steel 70.95 1.57 72 69.40 290 23-Sep-16 56 28-Jun-17
Binani Inds 73.70 -0.07 75.50 72.10 116 23-Sep-16 61.10 17-Nov-16
NDTV 58.20 4.96 58.20 58.20 92.40 23-Sep-16 35 29-Aug-17
Pratibha Inds. 7.95 -13.59 9.25 7.70 20 23-Sep-16 7.70 26-Sep-17
IIFL View
  • Aban Offshore

    Aban Offshore, an offshore rig supplier, operates 18 offshore drilling and production assets. Its major clients are ONGC, Shell ...

    Sell Reco. Price: 186

  • Suzlon Energy

    Suzlon Energy Ltd (SEL) is a leading provider of renewable energy solutions. It is India’s largest manufacturer of Wind ...

    Buy Reco. Price: 16.10