Hot Stocks

Select Exchange

NSE
BSE

Name LTP Chg.(%) High Low 52 W/H 52 W/H Date 52 W/L 52 W/L Date
Aditya Bir. Nuv. 1,697.15 4.00 1,707 1,630 1,707 24-Apr-17 838 04-May-16
Mastek 281.80 8.53 285 252 285 24-Apr-17 109 30-Sep-16
Sikko Industries 35.60 -1.11 36.60 35.20 36.60 24-Apr-17 34.10 18-Apr-17
Sintex Inds. 114.85 -1.37 118 114 118 24-Apr-17 70.30 09-Nov-16
Focus Lighting 108.60 4.98 109 109 109 24-Apr-17 54 13-Apr-17
I T D C 715.20 13.51 747 650 747 24-Apr-17 203 02-Jan-17
Damodar Indust. 92.10 9.38 95.40 83 95.40 24-Apr-17 66 23-Nov-16
Swaraj Engines 1,608.05 4.12 1,625 1,545 1,625 24-Apr-17 1,079 16-May-16
KEI Inds. 215.45 1.68 219 213 219 24-Apr-17 93.80 24-Jun-16
Automotive Stamp 76.35 -0.72 79.90 75.60 79.90 24-Apr-17 37 25-Apr-16
Revathi Equipmnt 1,007.30 14.96 1,052 883 1,052 24-Apr-17 550 15-Nov-16
NCC 98.90 2.17 101 96.70 101 24-Apr-17 68.40 24-Jun-16
Goldstone Tech. 15.85 4.97 15.90 14.40 15.90 24-Apr-17 4.85 10-May-16
CESC 913.35 0.13 924 909 924 24-Apr-17 516 22-Apr-16
Chambal Fert. 96.05 3.22 97.70 93.10 97.70 24-Apr-17 53.60 17-Nov-16
Steel Str. Wheel 941.85 0.76 953 939 953 24-Apr-17 378 30-May-16
Indiabulls Hous. 1,006.40 1.67 1,015 990 1,015 24-Apr-17 613 25-Apr-16
Lak. Vilas Bank 191.20 1.97 198 188 198 24-Apr-17 75.10 20-May-16
Lak. Mach. Works 4,597.95 2.27 4,747 4,512 4,747 24-Apr-17 3,333 26-May-16
LIC Housing Fin. 658.00 2.22 660 640 660 24-Apr-17 431 24-May-16
Balrampur Chini 166.10 0.12 169 164 169 24-Apr-17 97 09-Nov-16
OCL India 1,007.05 0.89 1,042 995 1,042 24-Apr-17 480 10-May-16
MRF 63,995.35 1.12 64,200 63,110 64,200 24-Apr-17 30,101 24-Jun-16
Thermax 1,046.15 2.87 1,064 1,008 1,064 24-Apr-17 690 26-May-16
Tijaria Poly. 11.10 9.90 11.10 9.60 11.10 24-Apr-17 4 28-Jun-16
JK Paper 110.05 2.42 113 107 113 24-Apr-17 47.10 25-Apr-16
JM Financial 112.20 4.03 114 106 114 24-Apr-17 40 22-Apr-16
Engineers India 172.75 2.71 174 168 174 24-Apr-17 84.30 05-May-16
Eurotex Inds. 41.10 3.92 43.50 39 43.50 24-Apr-17 21.30 27-May-16
Sicagen India 37.30 1.63 39 37 39 24-Apr-17 17 24-Jun-16
Quess Corp 779.25 -0.43 785 770 785 24-Apr-17 453 14-Jul-16
Sharda Cropchem 519.80 0.43 527 510 527 24-Apr-17 259 27-Apr-16
Rupa & Co 406.15 5.66 424 379 424 24-Apr-17 231 09-Nov-16
Geojit Fin. Ser. 63.65 6.71 64 59.50 64 24-Apr-17 31.90 09-Nov-16
GE Power 676.65 7.24 682 631 682 24-Apr-17 436 22-Nov-16
Phillips Carbon 411.60 0.83 417 410 417 24-Apr-17 109 22-Apr-16
Mercator 53.30 -1.30 55.30 52.70 55.30 24-Apr-17 24.50 30-May-16
Mold-Tek Pack. 253.75 8.56 259 233 259 24-Apr-17 144 28-Apr-16
KRBL 435.05 0.42 442 430 442 24-Apr-17 213 25-Apr-16
Kaveri Seed Co. 572.20 1.21 577 568 577 24-Apr-17 325 02-Sep-16
Himadri Specialt 53.25 5.97 54.40 50 54.40 24-Apr-17 17.50 22-Apr-16
Hubtown 125.95 5.27 132 121 132 24-Apr-17 78.20 09-Nov-16
Triven.Engg.Ind. 98.45 0.87 99.90 95.80 99.90 24-Apr-17 46.90 01-Jun-16
Asian Granito 390.15 1.97 394 383 394 24-Apr-17 152 28-Apr-16
Atlanta 107.75 -3.23 113 107 113 24-Apr-17 30.90 17-May-16
R*Shares Junior 263.93 0.83 264 262 264 24-Apr-17 184 22-Jun-16
Kamat Hotels 47.10 1.73 48.50 45.70 48.50 24-Apr-17 25.30 23-Nov-16
K C P 133.70 4.29 138 128 138 24-Apr-17 76.30 27-May-16
Sundaram Clayton 4,405.25 1.67 4,450 4,305 4,450 24-Apr-17 1,884 05-May-16
Jayaswal Neco 9.75 3.72 10.40 9.10 10.40 24-Apr-17 5.80 02-Sep-16
JHS Sven.Lab. 58.80 11.89 62 53.40 62 24-Apr-17 26.40 24-Jun-16
Orient Bell 239.00 7.17 248 222 248 24-Apr-17 138 21-Nov-16
TCI Express 460.70 8.60 486 429 486 24-Apr-17 269 27-Dec-16
Banswara Syntex 207.85 5.40 217 197 217 24-Apr-17 101 03-May-16
Nath Bio-Genes 218.85 0.27 228 217 228 24-Apr-17 82.10 11-May-16
Navin Fluo.Intl. 3,197.05 0.97 3,237 3,176 3,237 24-Apr-17 1,636 22-Apr-16
AI Champ.Inds. 30.95 -4.92 34 31 34 24-Apr-17 21.70 05-Aug-16
Ajmera Realty 224.45 -1.45 234 223 234 24-Apr-17 96.80 21-Nov-16
Eimco Elecon(I) 534.95 2.19 540 512 540 24-Apr-17 325 03-May-16
Endurance Tech. 843.60 1.98 857 816 857 24-Apr-17 519 21-Nov-16
Colgate-Palm. 1,036.35 0.33 1,045 1,026 1,045 24-Apr-17 787 24-May-16
Pressman Adv. 74.50 11.28 75.40 68 75.40 24-Apr-17 39 21-Nov-16
Manali Petrochem 47.30 2.83 49.40 46.70 49.40 24-Apr-17 26 27-May-16
Shivam Autotech 59.50 0.42 63.70 58.50 63.70 24-Apr-17 36.30 21-Nov-16
Shree Cement 18,603.15 5.72 18,699 17,467 18,699 24-Apr-17 12,201 03-May-16
UPL 794.30 1.90 802 780 802 24-Apr-17 490 24-Jun-16
Uttam Sug.Mills 142.45 4.05 144 138 144 24-Apr-17 39.10 18-Nov-16
Hathway Cable 46.95 7.44 49.50 42.20 49.50 24-Apr-17 24 30-Sep-16
Hind.Construct. 45.90 5.28 46.20 43.80 46.20 24-Apr-17 18 24-May-16
Grasim Inds 1,180.10 4.46 1,190 1,127 1,190 24-Apr-17 782 21-Nov-16
Websol Energy 91.40 5.00 91.40 86.10 91.40 24-Apr-17 27 20-Jun-16
Vinati Organics 841.50 3.47 851 814 851 24-Apr-17 446 25-Apr-16
Ginni Filaments 43.05 13.59 43.40 37.40 43.40 24-Apr-17 18.60 21-Nov-16
Guj Inds. Power 110.35 -2.90 116 110 116 24-Apr-17 80.30 02-May-16
Lumax Inds. 1,522.65 13.02 1,560 1,351 1,560 24-Apr-17 422 06-May-16
Dewan Hsg. Fin. 417.55 0.52 421 413 421 24-Apr-17 183 24-May-16
Larsen & Toubro 1,732.70 2.68 1,736 1,691 1,736 24-Apr-17 1,223 24-May-16
Dollar Indus. 1,448.65 5.00 1,449 1,449 1,449 24-Apr-17 1,314 21-Apr-17
H D F C 1,530.70 1.54 1,539 1,507 1,539 24-Apr-17 1,074 29-Apr-16
HDFC Bank 1,533.05 2.44 1,539 1,497 1,539 24-Apr-17 1,085 25-Apr-16
Inox Leisure 301.50 1.33 305 299 305 24-Apr-17 190 24-May-16
ITD Cem 185.30 5.28 191 177 191 24-Apr-17 119 09-Nov-16
Jaypee Infratec. 13.50 18.94 13.60 11.20 13.60 24-Apr-17 5.30 08-Jun-16
Khaitan (India) 17.00 4.94 17 15.50 17 24-Apr-17 9.80 26-Oct-16
KIOCL 20.20 4.94 20.20 20.20 20.20 24-Apr-17 10.50 29-Nov-16
Mangalore Chem. 70.75 2.24 72.60 70 72.60 24-Apr-17 39 16-Nov-16
Motherson Sumi 383.50 1.05 387 381 387 24-Apr-17 249 11-May-16
Motil.Oswal.Fin. 857.55 3.24 869 835 869 24-Apr-17 271 05-May-16
Onward Technolog 94.55 -0.99 98.80 94 98.80 24-Apr-17 56 09-Nov-16
Oriental Bank 156.50 2.02 159 153 159 24-Apr-17 76.80 24-May-16
20 Microns 47.00 7.31 49.40 43.80 49.40 24-Apr-17 27.50 09-Jun-16
ADF Foods 219.45 5.18 221 209 221 24-Apr-17 80.90 25-Apr-16
Bedmutha Indus. 37.05 0.68 39.40 36.80 39.40 24-Apr-17 11.30 05-May-16
B.L.Kashyap 31.95 4.24 32.40 31.10 32.40 24-Apr-17 13.10 29-Apr-16
Canara Bank 328.80 1.76 330 320 330 24-Apr-17 171 16-May-16
CMI 216.95 1.57 223 215 223 24-Apr-17 131 28-Dec-16
Creative Periph. 103.50 3.14 108 103 108 24-Apr-17 75.80 12-Apr-17
Creative Eye 5.00 4.17 5 4.95 5 24-Apr-17 3 10-Jun-16
Dilip Buildcon 434.75 5.82 441 427 441 24-Apr-17 178 09-Nov-16
DLF 190.35 3.76 195 183 195 24-Apr-17 101 27-Dec-16
Fortis Health. 210.75 3.28 214 207 214 24-Apr-17 142 09-Nov-16
Future Retail 318.00 4.38 325 303 325 24-Apr-17 115 05-Dec-16
Gillanders Arbut 80.80 -1.28 85.50 79.40 85.50 24-Apr-17 52.50 23-Nov-16
PNB Housing 1,356.45 4.11 1,364 1,305 1,364 24-Apr-17 792 16-Nov-16
PNC Infratech 158.95 5.20 160 152 160 24-Apr-17 90.50 12-Aug-16
Rama Steel Tubes 143.55 4.10 150 136 150 24-Apr-17 89 24-Jun-16
Redington India 126.90 0.75 128 125 128 24-Apr-17 82.10 09-Nov-16
Sheela Foam 1,266.10 2.89 1,275 1,231 1,275 24-Apr-17 850 09-Dec-16
Somany Ceramics 725.50 3.74 730 691 730 24-Apr-17 403 29-Apr-16
South Ind.Bank 24.85 3.97 25.70 24.30 25.70 24-Apr-17 15.90 05-May-16
Sun TV Network 929.50 -0.77 946 920 946 24-Apr-17 335 24-Jun-16
Tasty Bite Eat. 5,340.45 3.97 5,610 5,260 5,610 24-Apr-17 4,212 23-Mar-17
Tour. Fin. Corp. 91.20 9.16 92.40 84.10 92.40 24-Apr-17 34.80 24-May-16
UltraTech Cem. 4,141.55 4.10 4,209 3,992 4,209 24-Apr-17 3,050 27-Dec-16
Vascon Engineers 50.75 1.70 53.70 50.20 53.70 24-Apr-17 25.70 25-Apr-16
Veto Switchgears 173.30 1.55 176 167 176 24-Apr-17 91 02-May-16
Wealth First Por 70.00 13.82 70 63.50 70 24-Apr-17 47 26-Oct-16
PPAP Automotive 279.50 5.41 285 267 285 24-Apr-17 132 24-May-16
Prestige Estates 259.25 2.05 260 254 260 24-Apr-17 144 06-Dec-16
Shreyans Inds. 188.75 2.44 190 183 190 24-Apr-17 30.40 26-Apr-16
S P I C 28.10 1.26 28.90 28 28.90 24-Apr-17 17.40 26-Dec-16
Supreme Petroch. 391.20 -0.19 397 386 397 24-Apr-17 140 22-Apr-16
Tarmat 60.10 5.72 62.40 55.70 62.40 24-Apr-17 28 26-Apr-16
Timken India 729.80 1.41 731 708 731 24-Apr-17 495 24-Jun-16
Usha Martin 22.05 10.25 23.20 20.20 23.20 24-Apr-17 11.50 30-Sep-16
Venkys (India) 1,303.55 -3.53 1,375 1,286 1,375 24-Apr-17 372 03-May-16
Vijaya Bank 75.50 8.79 76.90 69.10 76.90 24-Apr-17 29.60 01-Jun-16
Hind.Organ.Chem. 33.55 10.00 33.60 32.50 33.60 24-Apr-17 14.60 27-May-16
Hotel Leela Ven. 22.55 -2.59 24.20 22.20 24.20 24-Apr-17 14.70 21-Nov-16
Indbull.RealEst. 152.70 6.78 163 144 163 24-Apr-17 55 25-Apr-16
Indiabulls Vent. 113.65 4.99 114 114 114 24-Apr-17 14.30 09-May-16
I G Petrochems 382.00 2.10 395 374 395 24-Apr-17 120 25-Apr-16
India Cements 201.35 6.96 204 190 204 24-Apr-17 83 23-May-16
ITI 104.25 18.20 106 96 106 24-Apr-17 24.10 23-May-16
Jayant Agro Org. 833.90 3.05 844 807 844 24-Apr-17 130 05-May-16
JK Tyre & Indust 160.70 4.86 162 153 162 24-Apr-17 79.20 24-May-16
Kotak Mah. Bank 895.75 1.74 898 876 898 24-Apr-17 671 25-Apr-16
L&T Fin.Holdings 128.25 1.42 129 127 129 24-Apr-17 68.20 26-Apr-16
L & T Infotech 725.00 -0.06 729 724 729 24-Apr-17 598 22-Nov-16
Nagarjuna Fert. 19.20 -2.54 20.40 19.10 20.40 24-Apr-17 8.65 22-Dec-16
Nahar Capital 111.70 1.82 113 110 113 24-Apr-17 63.30 06-May-16
Nahar Indl. Ent. 147.20 4.73 150 141 150 24-Apr-17 59.30 06-May-16
NCL Inds. 221.60 3.29 226 214 226 24-Apr-17 99.50 17-Nov-16
NOCIL 109.60 2.24 111 107 111 24-Apr-17 47 31-May-16
Piramal Enterp. 2,445.80 4.03 2,468 2,356 2,468 24-Apr-17 1,060 22-Apr-16
A B M Internatl. 119.55 4.96 120 120 120 24-Apr-17 15.50 29-Jun-16
Asian Hotels (E) 287.20 5.22 295 282 295 24-Apr-17 142 28-Apr-16
Akzo Nobel 2,024.80 5.03 2,061 1,925 2,061 24-Apr-17 1,302 25-Apr-16
Alembic 50.85 4.41 51.70 49 51.70 24-Apr-17 32.30 22-Nov-16
APL Apollo 1,310.90 3.13 1,358 1,282 1,358 24-Apr-17 778 28-Apr-16
Asahi Songwon 300.40 1.61 302 294 302 24-Apr-17 133 24-May-16
Bharat Electron 181.75 0.69 183 181 183 24-Apr-17 108 24-May-16
Bharat Forge 1,132.65 5.47 1,144 1,081 1,144 24-Apr-17 682 24-Jun-16
BIGBLOC Const. 85.50 2.03 89.80 84.80 89.80 24-Apr-17 28.60 02-Sep-16
Bombay Dyeing 90.20 2.50 92 88.90 92 24-Apr-17 41.60 22-Nov-16
Century Textiles 1,146.10 0.82 1,151 1,135 1,151 24-Apr-17 580 24-May-16
Eveready Inds. 302.25 -0.82 309 300 309 24-Apr-17 200 27-Dec-16
Fag Bearings 4,913.00 2.72 4,973 4,812 4,973 24-Apr-17 3,770 05-May-16
GAIL (India) 412.70 3.30 414 399 414 24-Apr-17 265 26-Apr-16
GMR Infra. 18.25 3.99 18.70 17.90 18.70 24-Apr-17 10.20 09-Nov-16
Godrej Propert. 473.85 1.00 489 470 489 24-Apr-17 286 22-Dec-16
Guj.St.Petronet 199.25 3.05 204 193 204 24-Apr-17 127 27-Dec-16
Guj Alkalies 468.35 4.66 473 460 473 24-Apr-17 177 09-May-16
Goldst.Infratec. 96.90 -4.48 106 96.40 108 21-Apr-17 17 22-Apr-16
Coromandel Inter 366.80 0.08 378 365 385 21-Apr-17 214 22-Apr-16
Avanti Feeds 883.60 -0.76 900 879 910 21-Apr-17 415 09-Nov-16
Ahluwalia Contr. 361.75 0.88 363 353 364 21-Apr-17 235 16-Nov-16
Marathon Nextgen 322.65 -3.79 344 319 349 21-Apr-17 185 28-Dec-16
Kalpataru Power 348.50 -0.16 354 345 354 21-Apr-17 202 06-May-16
Wendt India 2,249.45 -0.07 2,352 2,135 2,445 21-Apr-17 1,650 26-Dec-16
Zenith Exports 50.70 -0.59 51 50.70 51.40 21-Apr-17 36.70 17-Jun-16
Welspun Enterp 95.40 -2.10 98 94.50 101 21-Apr-17 52.30 22-Apr-16
Simplex Infra 394.35 -1.73 403 389 410 21-Apr-17 254 22-Apr-16
Sharda Motor 2,093.85 -1.56 2,160 2,085 2,170 21-Apr-17 802 30-May-16
Sanwaria Agro 15.80 1.61 16.30 15 16.40 21-Apr-17 4.50 23-Dec-16
S C I 79.85 -4.94 84.60 79.50 84.70 21-Apr-17 55.50 22-Nov-16
Royal Orch.Hotel 110.50 -4.86 119 110 120 21-Apr-17 60.40 14-Sep-16
TVS Motor Co. 485.70 0.74 490 480 506 21-Apr-17 278 04-May-16
Raymond 754.40 -0.59 764 741 780 21-Apr-17 394 25-Apr-16
GE Shipping Co 454.20 -2.99 475 451 478 21-Apr-17 298 24-Jun-16
Petronet LNG 433.60 -0.02 439 429 455 21-Apr-17 250 25-May-16
Dhampur Sugar 240.80 -1.19 243 237 256 21-Apr-17 81.70 24-May-16
Bhushan Steel 75.05 -2.85 77.80 73.50 82 21-Apr-17 34.50 24-May-16
Zodiac Cloth. Co 226.55 -2.81 240 226 240 21-Apr-17 167 04-Nov-16
Apollo Tyres 241.50 1.86 242 236 242 21-Apr-17 139 24-Jun-16
Man Infra 55.95 0.45 56.70 55.60 57.70 21-Apr-17 34.40 21-Nov-16
M R P L 127.30 2.66 128 123 129 21-Apr-17 63 24-Jun-16
Jagsonpal Pharma 46.90 -4.09 49.50 46.40 50.90 21-Apr-17 25.80 21-Nov-16
Jamna Auto Inds. 240.10 -1.98 247 239 250 21-Apr-17 138 02-May-16
JMC Projects 287.15 -4.28 307 284 311 21-Apr-17 182 21-Nov-16
Granules India 146.70 -2.40 151 146 153 21-Apr-17 91.50 09-Nov-16
Hatsun AgroProd. 584.90 0.97 585 576 590 21-Apr-17 302 24-Jun-16
Maithan Alloys 478.00 -0.16 488 477 494 21-Apr-17 169 25-Apr-16
Emk.Global Fin. 87.60 0.52 90 86.60 94 21-Apr-17 49.10 31-May-16
Emmbi Industries 172.05 -0.69 175 171 176 21-Apr-17 68.10 02-May-16
Cords Cable 102.10 -5.24 107 101 111 21-Apr-17 39 06-May-16
R C F 84.50 -0.59 87.80 84.30 88.70 21-Apr-17 40.60 21-Nov-16
Anant Raj 63.50 0.00 65 62.50 66.30 21-Apr-17 32.70 22-Nov-16
Andhra Sugars 328.85 1.06 333 324 336 21-Apr-17 134 04-May-16
Nagreeka Cap. 18.80 -2.34 20.20 18.30 20.50 21-Apr-17 10.30 03-Jan-17
Jay Bharat Mar. 586.10 -2.60 604 572 618 21-Apr-17 137 24-Jun-16
Savita Oil Tech 956.40 0.16 964 945 967 21-Apr-17 497 22-Apr-16
Interglobe Aviat 1,120.95 0.81 1,140 1,094 1,169 21-Apr-17 790 11-Aug-16
Indian Terrain 189.35 -0.53 193 185 195 21-Apr-17 117 09-May-16
M M Forgings 611.00 -0.61 615 602 626 21-Apr-17 366 09-Nov-16
Minda Inds. 473.50 1.14 485 468 488 21-Apr-17 196 02-May-16
Deepak Fert. 280.65 -0.28 285 279 294 21-Apr-17 149 02-Jun-16
Escorts 550.65 -1.03 559 548 564 21-Apr-17 163 05-May-16
EID Parry 295.30 -2.32 304 294 315 21-Apr-17 218 24-Jun-16
Dwarikesh Sugar 480.15 -1.03 487 471 505 21-Apr-17 177 24-May-16
NESCO 2,591.30 1.89 2,598 2,571 2,648 21-Apr-17 1,484 24-May-16
Natl.Fertilizer 79.10 0.25 80.50 78.70 81.50 21-Apr-17 29.30 02-May-16
Kilitch Drugs 65.95 2.33 67.90 65 68.30 21-Apr-17 30.70 24-Jun-16
Apollo Sindoori 699.00 -0.77 699 699 749 21-Apr-17 205 26-Apr-16
Arihant Super. 136.30 0.44 137 136 137 21-Apr-17 100 29-Mar-17
DCM Shriram 337.85 0.88 342 334 343 21-Apr-17 151 06-May-16
Tata Chemicals 635.80 -0.38 642 632 646 21-Apr-17 396 05-May-16
Insecticid.India 631.75 0.73 642 625 644 21-Apr-17 406 04-May-16
Parrys Sugar 67.70 0.67 71.70 64.50 73 21-Apr-17 31.10 09-Nov-16
Kernex Microsys. 58.70 4.92 58.70 54.50 60.50 20-Apr-17 30.10 25-May-16
Nectar Lifesci. 40.20 2.55 40.70 39.10 43.70 20-Apr-17 28.50 21-Nov-16
ICICI Pr.Nif.100 99.63 1.00 100 99 114 20-Apr-17 77 01-Mar-17
Goldiam Intl. 95.50 0.37 96.90 95.10 99.80 20-Apr-17 45.20 11-May-16
ICICI NV20 ETF 39.61 -0.15 39.60 39.60 47.30 20-Apr-17 35.30 21-Nov-16
Oberoi Realty 404.35 2.64 408 392 414 20-Apr-17 248 15-Nov-16
Jain Irrigat-DVR 67.65 1.50 68.60 66.30 69.50 20-Apr-17 39.10 03-May-16
Alkem Lab 2,021.70 -2.25 2,088 1,999 2,400 20-Apr-17 1,153 02-May-16
ICICI Pru.MS ETF 63.90 1.41 63.90 63.40 74.30 20-Apr-17 48.60 27-Dec-16
Shalimar Paints 213.85 -2.88 223 213 232 20-Apr-17 120 21-Nov-16
India Nipp.Elec. 689.20 1.46 698 675 720 20-Apr-17 378 24-Jun-16
India Glycols 173.25 -0.46 175 172 179 20-Apr-17 78.50 11-May-16
Karur Vysya Bank 117.10 -0.47 119 117 123 20-Apr-17 80 27-Dec-16
Bombay Burmah 908.30 2.02 916 892 932 20-Apr-17 353 24-May-16
PVP Ventures 6.20 -4.62 6.85 5.95 7.80 20-Apr-17 4.20 17-Oct-16
Mangalam Cement 375.05 0.12 388 372 391 20-Apr-17 230 24-May-16
Havells India 484.15 -1.31 495 483 499 20-Apr-17 303 21-Nov-16
V-Guard Inds. 187.90 1.76 189 182 191 20-Apr-17 65.60 25-Apr-16
Jain Irrigation 111.35 -0.45 116 110 116 20-Apr-17 59.90 29-Apr-16
Indraprastha Gas 1,057.80 -0.10 1,069 1,055 1,084 20-Apr-17 555 06-Jun-16
GP Petroleums 98.25 -1.60 101 97.10 104 20-Apr-17 52.60 24-Jun-16
Muthoot Cap.Serv 423.95 -1.76 436 419 445 20-Apr-17 156 22-Apr-16
Muthoot Finance 395.15 -2.78 410 394 419 20-Apr-17 189 06-May-16
CEAT 1,454.75 0.67 1,462 1,432 1,484 20-Apr-17 730 24-Jun-16
Birla Sun.Nifty 108.90 3.59 109 105 112 20-Apr-17 81.30 03-May-16
Dhanuka Agritech 896.30 2.38 909 873 930 20-Apr-17 553 08-Jun-16
Container Corpn. 1,203.90 0.80 1,210 1,181 1,240 20-Apr-17 844 21-Dec-16
Coral India Fin. 243.90 -2.21 249 240 255 20-Apr-17 177 31-Mar-17
PDS Multi. 189.00 -0.50 193 186 200 20-Apr-17 135 15-Nov-16
G N F C 289.35 -1.31 298 288 302 20-Apr-17 87.90 22-Apr-16
TTK Prestige 6,594.90 0.67 6,745 6,448 6,984 20-Apr-17 4,300 20-May-16
Soma Textiles 15.90 0.95 16.20 15.10 17.10 20-Apr-17 4.50 09-May-16
R Shares CNX 100 97.23 -0.02 97.20 96.30 106 20-Apr-17 70 25-Apr-16
Vivimed Labs. 123.55 6.33 124 117 136 20-Apr-17 68 09-Aug-16
Mahanagar Gas 1,007.25 0.36 1,020 1,000 1,037 20-Apr-17 493 13-Jul-16
Kwality 160.85 -1.14 164 160 169 20-Apr-17 98.70 24-Jun-16
Mahindra CIE 218.80 -1.99 227 218 234 20-Apr-17 168 24-Jun-16
Exide Inds. 235.65 0.51 239 233 241 20-Apr-17 137 22-Apr-16
EIH 129.00 -2.35 133 128 136 19-Apr-17 91.30 27-Dec-16
Manugraph India 64.65 -2.56 68 64.20 69.40 19-Apr-17 41.30 29-Sep-16
Asian Hotels (W) 229.85 1.32 232 225 247 19-Apr-17 115 25-May-16
Agri-Tech India 60.00 4.99 60 59 63.30 19-Apr-17 7.20 27-May-16
Hilton Met.Forg. 25.95 -1.89 26.70 25.20 32 19-Apr-17 14.40 30-Sep-16
Subros 235.75 2.06 240 229 240 19-Apr-17 77.20 30-May-16
TajGVK Hotels 171.10 0.41 174 169 176 19-Apr-17 75.30 13-May-16
Dev Information 56.00 1.91 56.90 55.90 64.50 19-Apr-17 50.40 17-Apr-17
Sambhaav Media 8.80 6.67 9.05 8.50 9.60 19-Apr-17 3.55 22-Jun-16
Vimta Labs 126.60 -2.24 134 126 139 19-Apr-17 67.30 24-Jun-16
SEAMEC Ltd 118.60 1.32 121 114 124 19-Apr-17 76.40 29-Sep-16
Agarwal Indl. 728.05 -0.54 740 725 760 19-Apr-17 108 25-May-16
Value Industries 13.65 0.00 14 13.20 15.90 19-Apr-17 10 21-Mar-17
Sastasundar Ven. 110.05 0.05 111 108 115 19-Apr-17 40.50 09-Nov-16
Power Grid Corpn 204.85 -0.36 207 204 214 19-Apr-17 140 11-May-16
Simplex Projects 35.90 0.28 37 34.80 37.40 19-Apr-17 20.50 29-Sep-16
Skipper 193.55 1.10 195 188 196 18-Apr-17 126 23-Dec-16
Peninsula Land 27.15 0.93 28.30 26.90 30.30 18-Apr-17 13.10 26-Dec-16
Federal-Mogul Go 624.80 1.45 626 618 651 18-Apr-17 305 24-May-16
Bharat Rasayan 3,014.90 -0.47 3,070 3,006 3,104 18-Apr-17 960 25-Apr-16
DCB Bank 181.95 -0.79 185 181 185 18-Apr-17 87.60 24-May-16
Ashima 18.90 2.16 19.80 18.30 20.40 18-Apr-17 10.80 02-May-16
Reliance Capital 612.45 0.48 615 608 634 18-Apr-17 365 24-Jun-16
Prakash Inds. 90.85 3.95 91.10 87.30 91.80 18-Apr-17 33.40 24-Jun-16
Gujarat Gas 829.35 -0.17 838 826 881 18-Apr-17 470 09-Nov-16
GIC Housing Fin 508.10 3.46 514 493 523 18-Apr-17 245 23-May-16
M K Proteins 72.00 1.48 72 71 72.10 18-Apr-17 70 21-Apr-17
Deepak Nitrite 137.85 -2.03 142 136 149 18-Apr-17 69 04-May-16
Den Networks 98.10 -0.66 99.50 97.50 105 18-Apr-17 59.60 30-Nov-16
Madhucon Proj. 61.55 -1.60 64.50 61 65.40 18-Apr-17 32.80 23-Nov-16
Madras Fert. 28.50 -3.55 29.70 28.20 31.60 18-Apr-17 12 22-Nov-16
Sunteck Realty 438.40 2.63 449 427 451 18-Apr-17 175 22-Nov-16
Indrapr.Medical 60.05 -1.88 62.20 59.50 64.50 18-Apr-17 48.90 22-Nov-16
IndusInd Bank 1,433.55 -0.10 1,443 1,431 1,445 18-Apr-17 971 22-Apr-16
INEOS Styrolut. 746.95 -0.25 765 737 790 18-Apr-17 537 12-Aug-16
Ind-Swift 9.30 -4.62 9.95 9.30 12.30 18-Apr-17 3.85 01-Sep-16
CL Educate 438.10 0.77 444 428 475 18-Apr-17 350 07-Apr-17
Natco Pharma 925.40 -0.74 949 920 1,016 18-Apr-17 438 11-May-16
The Byke Hospi. 209.45 1.43 211 206 215 18-Apr-17 151 04-May-16
R*Shares PSUBank 391.70 1.74 392 385 401 18-Apr-17 235 24-May-16
CPSE ETF* 29.59 0.61 29.60 29.40 29.90 18-Apr-17 19.30 05-May-16
Pricol Ltd 88.15 0.17 89 87 94.50 18-Apr-17 86.40 12-Apr-17
Pokarna 1,427.85 0.31 1,474 1,413 1,500 18-Apr-17 702 24-Aug-16
Polaris Consulta 211.90 -1.76 217 211 232 18-Apr-17 141 26-Dec-16
Global Education 307.00 -0.95 310 307 348 18-Apr-17 180 02-Mar-17
S.A.L Steel 6.65 4.72 6.65 6.05 6.95 18-Apr-17 2.20 02-Jun-16
HEG 285.60 1.71 289 279 296 18-Apr-17 144 30-May-16
Guj. Ambuja Exp 136.70 2.90 138 131 139 18-Apr-17 48.40 05-May-16
Indo Rama Synth. 39.95 0.13 41.30 39.50 42.30 18-Apr-17 25.70 24-Nov-16
I O C L 421.90 -0.67 427 417 439 18-Apr-17 196 24-May-16
IRB Infra.Devl. 246.75 0.00 254 246 272 18-Apr-17 177 23-Nov-16
Cerebra Integr. 44.50 -0.56 46.80 44.20 50 18-Apr-17 11.50 03-Aug-16
GOCL Corpn. 427.50 -0.40 438 402 459 18-Apr-17 141 25-Apr-16
Patspin India 24.15 1.05 24.80 23 25.90 18-Apr-17 7.25 15-Jun-16
Federal Bank 92.90 0.60 93.40 92.40 94.40 18-Apr-17 43.70 02-May-16
Polyplex Corpn 471.65 0.14 474 466 489 18-Apr-17 208 05-May-16
Puravankara 68.40 1.18 70.40 68 72 18-Apr-17 37.10 22-Nov-16
KNR Construct. 193.20 -1.80 201 191 211 18-Apr-17 101 06-May-16
Maan Aluminium 124.90 -1.54 129 125 130 18-Apr-17 28 29-Jul-16
Ansal Properties 26.50 2.71 27.20 25.80 27.40 18-Apr-17 13.60 21-Nov-16
ASL Industries 35.10 0.00 35.20 35 36 18-Apr-17 32 18-Apr-17
Adani Enterp. 150.05 2.81 159 145 161 18-Apr-17 58.40 09-Nov-16
Pun. & Sind Bank 59.45 2.59 59.90 58.20 61.10 18-Apr-17 34.60 06-May-16
Rane Holdings 1,019.45 -0.59 1,039 1,006 1,068 18-Apr-17 526 24-May-16
VST Inds. 3,076.35 0.39 3,105 3,047 3,239 18-Apr-17 1,585 26-Apr-16
West Coast Paper 201.95 0.15 203 202 209 18-Apr-17 70.10 24-Jun-16
Vakrangee 346.50 0.04 350 346 355 18-Apr-17 162 09-Jun-16
SORIL Holdings 40.05 0.75 41.70 39.10 54.90 18-Apr-17 13.70 22-Apr-16
Sundram Fasten. 399.00 0.03 403 398 412 18-Apr-17 157 31-May-16
Ansal Housing 33.00 -2.51 35 32.40 36 18-Apr-17 15.50 21-Nov-16
Alpa Lab. 47.20 -0.42 48 46.50 49.40 18-Apr-17 26.60 15-Jun-16
A B B 1,399.65 -0.07 1,420 1,392 1,484 18-Apr-17 931 09-Nov-16
Bank of India 153.35 1.93 155 150 156 18-Apr-17 78.40 25-May-16
Garware-Wall Rop 741.50 -1.98 757 730 786 18-Apr-17 320 16-May-16
Gayatri Projects 165.75 3.72 168 160 170 18-Apr-17 100 27-May-16
Ganesha Ecosphe. 258.45 -0.67 263 255 269 18-Apr-17 154 25-Apr-16
Ganesh Housing 111.55 0.18 115 111 117 18-Apr-17 58 22-Nov-16
Future Ent. DVR 30.05 -1.15 30.80 30 33.50 17-Apr-17 13 26-Apr-16
PTC India Fin 46.00 -2.34 47.30 45.80 48.70 17-Apr-17 33 09-Nov-16
Omaxe 193.00 1.34 196 190 216 17-Apr-17 145 26-Apr-16
Sterlite Tech. 152.70 4.84 154 144 156 17-Apr-17 67.60 06-May-16
Varun Beverages 467.15 0.19 494 457 499 17-Apr-17 340 14-Mar-17
Sterling Tools 261.10 0.17 265 258 269 17-Apr-17 86.40 02-Jun-16
R*Shares Shariah 225.00 0.22 225 225 229 17-Apr-17 176 18-May-16
Arshiya 67.50 -2.03 70.90 67 82.90 17-Apr-17 16 13-Jun-16
Bajaj Finserv 4,371.75 1.57 4,388 4,270 4,699 17-Apr-17 1,726 24-May-16
Amrutanjan Healt 693.45 2.26 707 680 724 17-Apr-17 385 26-May-16
Future Enterp. 31.00 -1.74 32 30.90 32.90 17-Apr-17 14 09-Nov-16
F A C T 42.70 4.40 43.70 42 44.70 17-Apr-17 19.30 09-Nov-16
Barak Valley 38.15 -1.55 40 36 42.80 17-Apr-17 14.30 06-Jun-16
Bhansali Engg. 40.15 -2.31 41.50 39.80 43.90 17-Apr-17 17 21-Jun-16
Weizmann For. 456.05 -1.46 467 428 542 17-Apr-17 151 25-Nov-16
Health.Global 274.90 0.00 279 272 289 17-Apr-17 167 24-Jun-16
Dishman Pharma. 331.40 1.10 337 326 347 17-Apr-17 128 24-Jun-16
PTC India 96.20 -0.62 97.40 95.90 100 17-Apr-17 61.40 06-May-16
PVR 1,573.75 1.15 1,584 1,558 1,600 17-Apr-17 803 27-Apr-16
Manaksia Steels 17.90 -0.56 18.40 17.60 19.80 17-Apr-17 6.75 26-Apr-16
Manaksia Indus. 35.35 4.90 35.40 32.60 41.40 17-Apr-17 3.30 09-May-16
NBI Indl. Fin. 4,301.00 -1.23 4,569 4,300 5,040 17-Apr-17 270 07-Dec-16
Rural Elec.Corp. 205.90 0.49 207 204 216 17-Apr-17 76.40 24-May-16
Jyothy Lab. 391.90 -0.90 398 384 427 17-Apr-17 279 01-Jun-16
Jai Corp 85.90 0.47 87.80 85.60 89.50 17-Apr-17 52.30 22-Nov-16
T B Z 89.50 5.92 90.60 84.20 92.50 17-Apr-17 55.80 26-Dec-16
Shah Alloys 20.10 -0.99 20.70 19.30 23 17-Apr-17 7.25 24-Jun-16
Brigade Enterpr. 243.00 1.69 248 240 253 17-Apr-17 140 09-Nov-16
Rajesh Exports 605.60 0.16 617 605 622 17-Apr-17 421 24-Jun-16
Alkyl Amines 495.05 -0.17 508 494 539 17-Apr-17 280 21-Nov-16
Volt.Transform. 1,228.00 -0.53 1,250 1,226 1,317 17-Apr-17 740 24-Jun-16
Sanginita Chemi. 33.05 -1.34 34 31.70 34.40 17-Apr-17 22 28-Mar-17
M T N L 27.15 4.02 27.40 26.30 27.50 17-Apr-17 15.60 22-Nov-16
Arvind SmartSp. 106.30 0.81 110 105 114 17-Apr-17 60.10 21-Nov-16
Talbros Auto. 164.90 0.06 167 163 176 13-Apr-17 99 24-May-16
ISMT 14.35 -2.71 15 14.20 16.40 13-Apr-17 7.40 13-May-16
Bajaj Corp 397.70 0.26 400 394 436 13-Apr-17 325 09-Nov-16
Visaka Inds. 313.05 0.43 318 309 334 13-Apr-17 114 26-Apr-16
Edel ETS Banking 2,590.00 -0.92 2,590 2,590 2,622 13-Apr-17 1,640 23-May-16
IFB Inds. 635.80 0.93 640 623 697 13-Apr-17 309 24-Jun-16
Ambika Cotton 1,355.65 -0.38 1,380 1,327 1,420 13-Apr-17 765 29-Sep-16
Shakti Pumps 244.00 -0.77 249 242 261 13-Apr-17 104 09-Nov-16
Prime Focus 109.20 3.75 112 105 119 13-Apr-17 46 24-Jun-16
Shilpi Cable 211.00 -4.48 223 208 252 13-Apr-17 53.20 26-Apr-16
Orient Press 68.75 2.77 69.90 65 76.60 13-Apr-17 52.80 27-Jun-16
T T 69.55 0.43 71.30 69.10 73.50 13-Apr-17 39.10 22-Nov-16
Kothari Petroche 28.90 0.00 30.30 28.60 31.80 13-Apr-17 18.50 26-Sep-16
Yes Bank 1,554.30 0.66 1,573 1,543 1,638 13-Apr-17 871 25-Apr-16
Capital First 771.30 0.06 779 764 813 13-Apr-17 426 28-Apr-16
Adit.Birla Money 53.15 3.00 54.20 49.10 69.40 13-Apr-17 20 19-May-16
JBF Inds. 278.55 -0.55 284 278 299 13-Apr-17 185 09-Nov-16
Hind.Oil Explor. 82.95 -1.07 84.90 82.70 89.40 13-Apr-17 32.30 24-May-16
GTN Industries 21.75 -3.76 23.40 21.60 26.40 13-Apr-17 9.10 03-May-16
Bajaj Fin. 1,271.75 1.99 1,275 1,242 1,292 13-Apr-17 675 02-May-16
Birla Cable 47.65 2.03 50 46.50 53 13-Apr-17 32.20 22-Nov-16
Atul 2,500.60 -0.10 2,517 2,477 2,542 13-Apr-17 1,701 02-May-16
Oriental Hotels 42.70 1.79 43.80 42 45.90 13-Apr-17 20.20 22-Dec-16
T R I L 422.85 -0.70 430 422 476 13-Apr-17 281 17-Aug-16
T N Petro Prod. 49.45 2.38 52 49 56.50 13-Apr-17 18.80 24-Jun-16
Prem. Explosives 399.70 1.15 405 393 423 13-Apr-17 305 21-Nov-16
HOV Services 202.05 -0.07 207 200 209 13-Apr-17 78 25-Apr-16
Madhav Copper 176.00 4.27 176 161 228 13-Apr-17 85 06-Feb-17
Can Fin Homes 2,583.25 1.30 2,597 2,552 2,667 13-Apr-17 1,082 24-Jun-16
B P C L 714.85 -0.13 720 706 742 13-Apr-17 441 25-May-16
Avenue Super. 726.30 -2.27 748 724 807 13-Apr-17 558 21-Mar-17
Cummins India 971.15 0.21 985 965 1,003 13-Apr-17 746 26-May-16
Delta Magnets 41.15 0.49 43 39.40 45 13-Apr-17 23.10 29-Jun-16
Century Ply. 265.70 1.08 269 262 271 12-Apr-17 154 22-Dec-16
EIH Assoc.Hotels 368.20 -0.95 374 365 399 12-Apr-17 256 22-Nov-16
BEML Ltd 1,381.30 1.04 1,394 1,362 1,409 12-Apr-17 771 23-Nov-16
Anjani Portland 260.50 3.74 265 250 275 12-Apr-17 241 19-Apr-17
Marico 301.50 0.50 304 300 308 12-Apr-17 235 09-Nov-16
Max Ventures 108.25 -0.60 112 108 114 12-Apr-17 42.60 15-Nov-16
Orient Paper 92.60 -1.17 94.50 92.30 96.80 12-Apr-17 37.50 29-Apr-16
N R Agarwal Inds 278.75 1.23 280 266 304 12-Apr-17 223 07-Apr-17
IIFL Holdings 459.05 -1.25 468 456 474 12-Apr-17 197 31-May-16
Weizmann 48.45 -4.91 53 46.50 60.80 12-Apr-17 19 10-May-16
Jubilant Life 789.85 -2.18 818 766 878 12-Apr-17 285 24-Jun-16
Tube Investments 690.35 -0.19 706 687 730 12-Apr-17 404 26-Apr-16
Steel City Sec. 68.90 -2.61 72.50 68.60 78.90 12-Apr-17 48.20 20-Feb-17
Orient Refrac. 141.80 1.25 143 139 145 12-Apr-17 79.60 24-May-16
Archies 32.05 1.91 32.50 29.80 40.10 12-Apr-17 19.30 09-Nov-16
K P R Mill Ltd 712.50 1.01 718 699 744 12-Apr-17 400 29-Apr-16
Kopran 91.10 -2.46 94.60 90.10 102 12-Apr-17 42.60 23-Nov-16
Provogue (India) 5.50 -3.51 5.80 5.45 6.70 12-Apr-17 2.90 09-May-16
Pudumjee Paper 28.75 -0.69 29.40 28.50 31.20 12-Apr-17 12 30-Sep-16
Grindwell Norton 389.95 -1.05 397 388 399 12-Apr-17 288 09-Nov-16
Johnson Con. Hit 1,790.10 -0.39 1,819 1,775 1,890 12-Apr-17 1,144 15-Nov-16
Internat. Paper 357.70 -0.32 365 351 376 12-Apr-17 270 09-Nov-16
ICICI Pru Life 402.70 -1.26 410 401 411 12-Apr-17 271 09-Nov-16
Pneumatic Holdin 1,542.50 -0.48 1,575 1,540 1,764 12-Apr-17 629 11-May-16
Renaissance Jew. 153.85 -1.16 159 153 168 12-Apr-17 117 14-Jun-16
Cairn India 283.05 -0.89 286 279 313 12-Apr-17 130 24-Jun-16
HBL Power System 46.55 -0.53 47.90 46.40 51.40 12-Apr-17 29.40 29-Sep-16
Kotak Nifty ETF 921.99 0.92 924 914 927 12-Apr-17 747 03-May-16
Ind-Swift Labs. 42.55 -0.70 43.90 41.70 47.90 12-Apr-17 33.20 03-Apr-17
Jai Balaji Inds. 20.00 0.25 20.50 19.80 24.80 12-Apr-17 6.35 13-Jun-16
Suzlon Energy 20.00 1.01 20.20 19.80 20.40 12-Apr-17 12 09-Nov-16
Sundaram Finance 1,598.35 -0.86 1,624 1,582 1,740 12-Apr-17 1,102 26-Dec-16
Sadbhav Engg. 328.00 2.10 330 321 344 12-Apr-17 238 09-Nov-16
MEP Infrast. 64.15 0.39 65.30 63.30 70.20 12-Apr-17 33.30 09-Nov-16
Sterling Biotech 5.35 1.90 5.55 5.25 6.80 12-Apr-17 2.95 13-Jun-16
Goa Carbon 151.30 7.65 155 141 157 12-Apr-17 76.20 25-May-16
Jindal Worldwide 411.45 0.16 435 406 487 12-Apr-17 132 24-Jun-16
Finolex Cables 530.30 -1.42 540 529 573 12-Apr-17 265 06-May-16
Maral Overseas 46.25 1.31 46.90 45.60 50.90 12-Apr-17 24.10 06-Jun-16
Aditya Bir. Fas. 176.95 -1.67 179 176 186 12-Apr-17 123 13-Jun-16
Dalmia Bhar. 2,111.10 2.58 2,134 2,056 2,379 12-Apr-17 790 06-May-16
Ingersoll-Rand 857.35 4.61 873 820 898 11-Apr-17 621 24-Jun-16
Century Enka 426.40 -0.25 432 424 454 11-Apr-17 191 22-Apr-16
Shankara Build. 707.85 -2.51 730 705 789 11-Apr-17 555 05-Apr-17
Tata Sponge Iron 817.40 0.76 825 804 901 11-Apr-17 486 09-Nov-16
Tata Inv.Corpn. 673.45 0.42 681 669 700 11-Apr-17 485 17-May-16
Karnataka Bank 155.30 0.45 156 154 161 11-Apr-17 86.40 05-May-16
Corporation Bank 55.30 2.88 55.90 54.10 59.90 11-Apr-17 33.10 09-Nov-16
Ramky Infra 111.65 0.90 114 111 122 11-Apr-17 52.60 21-Nov-16
Bharat Bijlee 1,026.45 0.02 1,045 1,017 1,112 11-Apr-17 716 17-Aug-16
IFGL Refractor 232.00 -1.17 238 229 245 11-Apr-17 97 16-May-16
Gandhi Spl. Tube 334.35 1.83 336 328 360 11-Apr-17 207 03-May-16
Power Fin.Corpn. 158.45 1.21 159 156 169 11-Apr-17 78.30 24-Jun-16
Electrost.Cast. 38.30 -0.78 39 37.90 40.70 11-Apr-17 17.10 30-May-16
Max Financial 645.60 2.30 648 626 676 11-Apr-17 344 28-Apr-16
Adani Power 33.25 1.68 33.60 32.70 46.40 11-Apr-17 23.20 09-Nov-16
Tata Metaliks 684.60 2.51 699 660 725 11-Apr-17 112 27-Apr-16
Poddar Housing 957.60 3.08 1,040 915 1,100 11-Apr-17 899 11-Apr-17
Tokyo Plast Intl 134.15 0.83 136 132 147 11-Apr-17 41.40 25-May-16
RBL Bank 563.90 -1.10 580 563 599 11-Apr-17 274 31-Aug-16
STEL Holdings 78.20 -0.82 80.60 78 89.80 11-Apr-17 25.90 24-Jun-16
Asian Hotels (N) 139.35 1.79 140 136 143 11-Apr-17 96 09-Nov-16
Dhanlaxmi Bank 36.80 -0.94 37.60 36 39.60 11-Apr-17 17.30 24-May-16
D-Link India 142.05 0.11 143 140 154 10-Apr-17 72.10 09-Nov-16
Godrej Inds. 520.50 -0.25 525 513 546 10-Apr-17 334 05-May-16
UTI Nifty ETF 940.00 0.34 940 940 1,032 10-Apr-17 768 13-Jul-16
Adani Transmissi 85.65 0.65 88 85.10 96.20 10-Apr-17 28.50 20-May-16
AksharChem (I) 847.10 2.50 852 820 854 10-Apr-17 725 31-Mar-17
Alicon Cast. 447.55 -3.23 462 445 505 10-Apr-17 246 24-Jun-16
Crest Ventures 195.00 3.34 198 185 207 10-Apr-17 32.90 25-Apr-16
Bang Overseas 50.15 1.31 51.50 48 52 10-Apr-17 15 10-Jun-16
C & C Constrn. 43.30 4.97 43.30 41.40 43.50 10-Apr-17 8.15 19-May-16
Maheshwari Logi. 93.10 -0.16 94.50 93.10 94.90 10-Apr-17 70.30 15-Feb-17
R*Shares Infra 328.03 1.24 329 327 334 10-Apr-17 246 09-Nov-16
Ruchira Papers 169.10 -0.47 173 165 182 10-Apr-17 60.80 23-May-16
Merck 1,102.50 -3.11 1,148 1,094 1,199 10-Apr-17 662 26-Apr-16
Electrosteel St. 5.55 -0.89 5.70 5.50 6.80 10-Apr-17 2.45 04-Jul-16
C C C L 4.85 0.00 4.95 4.70 6.05 10-Apr-17 2.35 27-Jun-16
Thejo Engg. 236.55 -1.44 237 237 275 10-Apr-17 160 28-Feb-17
LIC ETF NIFTY 50 92.80 -0.22 92.90 92.80 112 10-Apr-17 63 27-Apr-16
Linde India 470.35 0.00 478 462 494 10-Apr-17 253 25-May-16
IVP 162.50 -0.85 167 161 188 10-Apr-17 70 24-Jun-16
Filatex India 138.05 2.34 142 135 149 10-Apr-17 41.20 22-Apr-16
SIL Investments 169.05 1.53 173 165 185 10-Apr-17 75.10 28-Apr-16
Hind.Composites 1,897.95 -1.74 1,950 1,893 2,410 10-Apr-17 880 03-May-16
Kirloskar Oil 395.75 -0.09 400 395 407 07-Apr-17 223 04-May-16
Jindal Steel 114.05 1.83 116 112 135 07-Apr-17 57.90 24-May-16
Celebrity Fash. 15.70 -5.14 16.80 15.50 18.80 07-Apr-17 8.25 23-May-16
Edelweiss.Fin. 178.95 2.79 183 174 186 07-Apr-17 56.10 03-May-16
Jindal Stain. 74.95 1.49 75.90 73.70 83.20 07-Apr-17 14.20 03-Jun-16
Windsor Machines 66.15 0.23 66.80 64.10 72.70 07-Apr-17 31.50 12-Aug-16
Nitin Spinners 133.50 0.00 136 132 136 07-Apr-17 60.10 30-May-16
S A I L 60.20 -0.17 60.90 60.10 68.60 07-Apr-17 38.50 24-May-16
AVT Natural Prod 46.00 1.66 46.90 44.60 49.90 07-Apr-17 27.60 31-May-16
BGR Energy Sys. 168.00 -0.27 172 167 183 07-Apr-17 99.20 09-Nov-16
Future Consumer 34.05 0.29 34.60 33.20 35.90 07-Apr-17 18.10 09-Nov-16
Emami Infra. 90.10 -0.28 90.90 87.50 104 07-Apr-17 36.30 02-May-16
Gulshan Polyols 92.75 5.52 94.90 86.80 102 07-Apr-17 64.20 26-May-16
G M D C 126.15 3.83 128 122 132 07-Apr-17 64.60 16-May-16
B H E L 176.20 0.57 178 176 181 07-Apr-17 114 24-Jun-16
Zuari Agro Chem. 400.25 -1.38 412 398 436 07-Apr-17 158 24-May-16
Nag. Agrichem 28.65 -0.35 29.70 28.20 32.50 07-Apr-17 27.10 13-Apr-17
Natl. Steel&Agro 27.40 0.92 27.60 26.80 30.20 07-Apr-17 10.20 27-May-16
Kirloskar Indus. 1,266.65 0.21 1,320 1,250 1,606 07-Apr-17 588 11-May-16
Poly Medicure 286.40 0.30 291 286 320 07-Apr-17 131 02-May-16
Summit Sec. 607.70 0.03 620 595 684 07-Apr-17 285 26-Apr-16
V-Mart Retail 918.60 0.82 929 878 969 07-Apr-17 440 24-Jun-16
JSW Steel 192.50 2.80 195 185 207 07-Apr-17 125 16-May-16
Kirl. Brothers 292.00 3.58 294 281 298 07-Apr-17 117 24-Jun-16
K E C Intl. 221.30 -0.81 227 220 233 07-Apr-17 110 09-Nov-16
Zuari Global 139.30 0.94 140 138 144 07-Apr-17 83.10 09-Nov-16
Hil Ltd 849.00 2.69 855 826 875 07-Apr-17 504 25-May-16
Gufic BioScience 66.60 -1.84 68.70 66.10 74 07-Apr-17 32.10 09-Sep-16
Ashoka Buildcon 203.95 -0.24 209 203 231 07-Apr-17 126 07-Jun-16
Action Const.Eq. 66.55 3.98 67.30 64.10 69.90 07-Apr-17 37.60 10-Jun-16
Cadila Health. 452.65 0.60 455 442 467 07-Apr-17 305 24-Jun-16
Murudesh Ceramic 45.45 -0.66 47 44.10 53.80 07-Apr-17 19.70 09-May-16
Magma Fincorp 113.35 -0.92 117 113 129 07-Apr-17 85.50 09-Nov-16
GTN Textiles 22.25 0.23 23.20 22.10 26.50 06-Apr-17 9 07-Jun-16
Jay Shree Tea 110.05 -0.50 112 110 123 06-Apr-17 77.10 02-Jun-16
Thyrocare Tech. 724.40 -0.73 740 723 780 06-Apr-17 523 24-Jun-16
Suprajit Engg. 236.90 1.43 240 231 245 06-Apr-17 138 26-Apr-16
Sobha 392.05 -1.88 406 387 417 06-Apr-17 216 09-Nov-16
Archidply Inds. 76.85 -1.98 78.80 76.30 85.50 06-Apr-17 42.50 23-Jun-16
Bohra Industries 53.25 -2.74 53.50 53.30 59.50 06-Apr-17 52 17-Apr-17
Reliance Inds. 1,417.40 1.06 1,435 1,400 1,449 06-Apr-17 926 23-May-16
Ramkrishna Forg. 493.75 -0.73 499 490 550 06-Apr-17 255 22-Nov-16
Mah. Seamless 347.20 0.01 351 346 369 06-Apr-17 187 05-May-16
Honeywell Auto 10,887.15 1.54 10,936 10,535 11,275 06-Apr-17 7,578 10-Jan-17
Vesuvius India 1,266.10 3.76 1,279 1,220 1,310 06-Apr-17 731 26-Apr-16
BSEL Infra. 6.00 -2.44 6.40 5.85 7.90 06-Apr-17 2.60 24-Jun-16
Nalwa Sons Invst 916.45 -0.81 925 907 990 06-Apr-17 600 04-May-16
Hester Bios 857.90 0.75 879 848 968 06-Apr-17 518 26-Apr-16
Adani Ports 331.00 1.53 334 327 359 05-Apr-17 170 19-May-16
Technocraf.Inds. 467.40 0.48 474 453 488 05-Apr-17 209 29-Apr-16
Nilkamal Ltd 2,065.05 -0.30 2,089 2,048 2,117 05-Apr-17 1,080 24-Jun-16
Delta Corp 166.70 -2.17 171 166 218 05-Apr-17 76.90 06-May-16
Solar Inds. 813.25 1.53 820 802 915 05-Apr-17 588 22-Aug-16
Panama Petrochem 153.85 -2.04 160 153 174 05-Apr-17 52.10 06-Jun-16
Cons. Finvest 74.45 -1.00 76 74 79.70 05-Apr-17 52.20 16-Feb-17
St Bk of India 286.05 1.36 288 281 299 05-Apr-17 166 24-May-16
ICICI iWIN ETF 306.09 0.96 360 246 363 05-Apr-17 221 21-Jun-16
Fedders Lloyd 81.85 -0.12 82.80 81.50 89.20 05-Apr-17 57 27-Dec-16
Advani Hotels. 63.70 0.55 65.60 63.10 68.80 05-Apr-17 47.10 06-May-16
Rel. Indl. Infra 495.10 0.79 503 492 523 05-Apr-17 337 22-Nov-16
RattanIndia Infr 4.35 4.82 4.40 4.20 5.10 05-Apr-17 2.85 22-Nov-16
Euro India Fresh 88.95 -0.28 89 88.10 95.50 05-Apr-17 82.40 31-Mar-17
Future Lifestyle 287.55 2.22 290 281 296 05-Apr-17 82.60 22-Apr-16
Blue Star 683.75 -0.38 695 681 725 05-Apr-17 402 31-May-16
Asahi India Glas 221.05 1.38 223 216 232 05-Apr-17 143 20-May-16
Bajaj Electrical 349.55 0.43 354 349 387 05-Apr-17 202 21-Nov-16
Neuland Labs. 1,362.75 -4.41 1,433 1,350 1,727 05-Apr-17 675 11-May-16
NHPC Ltd 31.80 -0.16 32.30 31.60 33.20 05-Apr-17 20.50 04-May-16
Supreme Inds. 1,080.05 0.20 1,099 1,074 1,124 05-Apr-17 731 09-Nov-16
Sh.Pushkar Chem. 202.05 -0.25 204 200 218 05-Apr-17 105 03-Aug-16
Titan Company 482.35 0.62 485 475 496 05-Apr-17 296 21-Nov-16
Techno Elec. 394.10 0.61 400 386 415 05-Apr-17 243 09-Nov-16
Vadilal Inds. 911.45 -0.35 931 906 1,017 05-Apr-17 441 09-Nov-16
Ipca Labs. 593.80 -0.69 604 580 658 05-Apr-17 404 06-Jun-16
UTI Sensex ETF 302.35 1.05 303 301 307 05-Apr-17 217 08-Dec-16
V I P Inds. 198.70 -0.33 203 197 217 05-Apr-17 103 24-Jun-16
Godawari Power 102.70 -1.58 106 101 123 05-Apr-17 51.60 29-Aug-16
Graphite India 125.00 2.25 128 123 137 05-Apr-17 70 09-Nov-16
Greaves Cotton 167.45 0.12 171 166 177 05-Apr-17 115 26-Dec-16
Maruti Suzuki 6,318.35 2.14 6,335 6,200 6,359 05-Apr-17 3,680 22-Apr-16
Oriental Carbon 962.10 0.81 974 944 1,053 03-Apr-17 425 31-May-16
R*Shares Bank 2,208.08 1.55 2,210 2,180 2,259 03-Apr-17 1,627 06-May-16
Triveni Turbine 140.35 0.07 143 140 148 03-Apr-17 97 22-Apr-16
Shiva Texyarn 336.80 -3.15 352 333 373 03-Apr-17 85 31-May-16
Crompton Gr. Con 216.10 -1.05 220 212 239 03-Apr-17 125 13-May-16
L T Foods 66.05 -0.68 67.80 65.50 68.60 03-Apr-17 21.50 09-Nov-16
Phoenix Lamps 173.05 1.47 175 170 191 03-Apr-17 102 05-May-16
Urja Global 1.20 -4.00 1.30 1.20 1.50 03-Apr-17 1.20 24-Apr-17
Bodal Chemicals 156.05 -2.13 163 155 168 03-Apr-17 82 24-May-16
G S F C 119.85 -0.25 123 120 132 03-Apr-17 66.90 03-Aug-16
Trent 259.60 -1.59 267 258 277 03-Apr-17 158 24-Jun-16
Guj Fluorochem 712.35 -0.16 722 708 789 03-Apr-17 436 09-Nov-16
MOSt M50 ETF 87.60 1.38 88.20 86.50 91 03-Apr-17 72.50 09-May-16
Rain Industries 105.35 1.30 106 104 115 03-Apr-17 30.10 06-May-16
Time Technoplast 119.30 0.51 121 118 130 03-Apr-17 46.40 23-May-16
Vardhman Spl. 103.45 -0.24 105 102 123 03-Apr-17 38.60 01-Jun-16
Finolex Inds. 561.80 0.46 566 555 599 03-Apr-17 355 28-Apr-16
Ashiana Housing 227.15 -1.24 234 225 249 03-Apr-17 116 09-Nov-16
Mukand 77.75 0.65 79 77 88 31-Mar-17 32.80 29-Apr-16
Vedanta 231.75 -0.04 233 228 278 31-Mar-17 94.10 24-May-16
P & G Hygiene 7,332.90 0.20 7,349 7,303 7,636 31-Mar-17 6,001 09-Nov-16
Bannari Amm Spg. 326.75 1.26 332 323 357 31-Mar-17 203 10-May-16
HSIL 345.90 -0.10 353 342 375 31-Mar-17 256 20-Jun-16
HCL Technologies 819.55 0.84 824 809 890 31-Mar-17 706 11-May-16
Credit Analysis 1,560.75 -0.43 1,589 1,555 1,721 31-Mar-17 951 27-Jun-16
Rallis India 251.30 -1.37 260 249 265 31-Mar-17 180 22-Nov-16
SKF India 1,561.65 2.48 1,575 1,512 1,620 31-Mar-17 1,180 23-May-16
BASF India 1,305.20 1.01 1,315 1,284 1,399 31-Mar-17 876 26-Apr-16
Laxmi Cotspin 19.00 1.33 19 19 21.40 31-Mar-17 18 12-Apr-17
Navneet Educat. 166.90 -1.74 173 165 175 30-Mar-17 85 09-May-16
Cera Sanitary. 3,072.85 4.36 3,085 2,968 3,315 30-Mar-17 1,778 25-Apr-16
VKS Projects 0.05 0.00 0.10 0.05 0.15 30-Mar-17 0.05 24-Apr-17
Thomas Cook (I) 218.20 0.90 220 216 238 30-Mar-17 165 19-May-16
Kotak Bank ETF 222.06 1.78 223 219 235 30-Mar-17 164 06-May-16
Sanofi India 4,402.00 -1.43 4,465 4,355 4,950 30-Mar-17 4,011 09-Nov-16
Ucal Fuel Sys. 221.20 -1.86 227 220 242 30-Mar-17 102 24-Jun-16
Voltas 415.25 0.35 418 412 425 30-Mar-17 287 22-Nov-16
Dish TV 92.95 -6.06 99.50 91.40 111 30-Mar-17 76.10 09-Nov-16
Deep Industries 320.95 0.05 328 320 343 30-Mar-17 146 22-Apr-16
Kolte Patil Dev. 186.30 1.44 192 184 199 30-Mar-17 78.40 27-Dec-16
Airan 66.00 0.38 66.90 65.50 89 30-Mar-17 51.40 24-Mar-17
Lincoln Pharma. 222.55 -1.48 229 221 257 29-Mar-17 127 26-May-16
Manaksia Coated 10.25 0.99 10.60 10 12.40 29-Mar-17 2.95 06-May-16
Vikas Ecotech 21.35 1.18 21.50 21.20 23.30 29-Mar-17 11 01-Jun-16
GRUH Finance 386.60 -1.25 393 385 439 29-Mar-17 244 26-Apr-16
Donear Inds. 76.95 0.13 78.30 76.30 86 29-Mar-17 24.30 31-May-16
Tata Power Co. 86.00 2.20 86.30 84.20 91.20 29-Mar-17 67 09-Nov-16
Biocon 1,065.55 -2.47 1,094 1,054 1,163 29-Mar-17 548 22-Apr-16
Zee Learn 48.05 2.67 48.70 47.20 51.10 29-Mar-17 26.50 24-Jun-16
Whirlpool India 1,206.65 -0.36 1,223 1,202 1,289 29-Mar-17 703 04-May-16
Aegis Logistics 194.50 3.68 201 187 214 29-Mar-17 107 24-May-16
Cimmco 86.95 -0.46 89.50 86.60 114 29-Mar-17 57 09-Nov-16
Ballarpur Inds. 19.75 0.77 20.50 19.70 21 28-Mar-17 12.70 15-Sep-16
Astral Poly 564.40 -0.62 573 563 591 28-Mar-17 367 23-Dec-16
Vardhman Acrylic 53.20 1.92 56 52.20 56.80 28-Mar-17 31 09-May-16
Srikalahas. Pip. 385.75 3.58 389 375 400 28-Mar-17 225 24-May-16
Linc Pen &Plast. 296.05 2.60 303 280 339 28-Mar-17 182 25-Apr-16
Balaji Amines 395.20 1.63 400 392 402 28-Mar-17 185 22-Apr-16
AIA Engg. 1,539.65 1.19 1,553 1,521 1,675 28-Mar-17 914 25-May-16
Bliss GVS Pharma 170.90 0.59 179 169 188 28-Mar-17 79.10 17-Jun-16
Eros Intl.Media 236.75 -6.22 253 233 308 28-Mar-17 142 15-Nov-16
Rossell India 122.45 -0.41 126 122 143 27-Mar-17 83.60 22-Nov-16
Siti Networks 37.55 -0.92 38.30 37.50 41.50 27-Mar-17 28.20 01-Nov-16
JITF Infra Logis 61.60 2.24 62 57.50 83.20 27-Mar-17 39 06-Mar-17
Va Tech Wabag 690.65 -0.82 707 688 737 27-Mar-17 450 09-Nov-16
R*Shares Nifty 941.48 1.11 943 930 981 27-Mar-17 663 29-Nov-16
Trident 84.45 0.42 85.70 84 90.40 24-Mar-17 42 04-Aug-16
Cura Tech. 9.30 -3.12 9.40 9.30 16.20 24-Mar-17 3.35 16-Aug-16
Palred Technolog 140.10 -2.10 148 140 183 24-Mar-17 58 06-Sep-16
Refex Industries 20.70 0.24 21.20 20 26.40 24-Mar-17 6.70 13-May-16
Gravita India 61.00 0.08 61.90 60.70 66 23-Mar-17 15.10 24-Jun-16
Dredging Corpn. 674.25 -0.49 686 671 720 23-Mar-17 352 09-Nov-16
Intense Tech. 139.55 4.89 145 133 182 23-Mar-17 128 21-Apr-17
Symphony 1,451.70 -1.39 1,480 1,448 1,570 23-Mar-17 1,071 29-Sep-16
NLC India 106.80 1.09 108 106 123 23-Mar-17 67.40 02-May-16
IDFC Nifty ETF 92.01 -3.15 92 92 109 22-Mar-17 75 19-Oct-16
V2 Retail 188.40 3.23 190 182 210 21-Mar-17 46.10 09-May-16
Balkrishna Inds 1,433.65 1.99 1,449 1,415 1,480 21-Mar-17 636 25-Apr-16
Fairchem Speci. 522.65 -0.95 536 511 600 21-Mar-17 267 03-May-16
Indian Metals 554.60 -3.10 583 550 827 21-Mar-17 113 20-May-16
PTL Enterprises 47.10 -1.67 48.70 46.50 178 20-Mar-17 46.10 20-Apr-17
Jindal Photo 89.40 0.45 90 85 123 20-Mar-17 71 21-Nov-16
S P Apparels 419.95 -1.72 435 416 478 20-Mar-17 265 09-Nov-16
Tata Steel 450.70 -0.03 455 447 509 17-Mar-17 296 24-Jun-16
Music Broadcast 343.25 -0.79 348 339 415 17-Mar-17 339 24-Apr-17
Tata Comm 709.25 0.48 712 690 784 17-Mar-17 404 29-Apr-16
Madhav Marbles 67.45 -1.03 70 65.50 75.20 17-Mar-17 42.30 24-May-16
Punjab Chemicals 292.20 4.02 299 278 309 17-Mar-17 153 02-May-16
Apar Inds. 779.20 -0.05 791 776 883 17-Mar-17 466 06-May-16
Jindal Saw 81.80 -0.97 83.40 81.70 87.50 17-Mar-17 38.80 25-May-16
Jindal Stain .Hi 138.15 0.66 139 137 154 17-Mar-17 33.50 04-May-16
Genesys Intl. 170.75 -0.73 172 169 207 16-Mar-17 51 12-May-16
Lotus Eye Care 34.95 -0.29 35.50 34.50 39.10 16-Mar-17 14.50 09-Sep-16
Mukand Engineers 50.30 1.41 51.80 50 52.30 16-Mar-17 24.40 13-May-16
JSW Holdings 1,566.40 1.67 1,630 1,541 1,679 16-Mar-17 980 11-May-16
Transport Corp. 235.20 0.51 240 232 245 16-Mar-17 140 06-May-16
Golden Tobacco 68.35 -1.87 72 67.60 85.80 15-Mar-17 36.60 13-Jun-16
Furure Market 74.20 -0.13 76.40 72.50 93.50 15-Mar-17 17.30 07-Jun-16
Gokul Refoils 25.65 4.91 25.70 25 29.30 15-Mar-17 11.40 29-Sep-16
Mawana Sugars 90.45 0.89 91.40 88.70 92.80 14-Mar-17 26 29-Apr-16
Vardhman Hold. 2,874.10 2.46 2,876 2,800 2,944 14-Mar-17 962 25-Apr-16
Kalyani Forge 340.00 0.00 340 324 409 14-Mar-17 228 31-May-16
Pilani Invest. 2,257.20 1.68 2,289 2,243 2,550 14-Mar-17 1,230 24-May-16
Nitiraj Engineer 87.50 4.17 88.40 87.50 99 14-Mar-17 81.20 21-Mar-17
Gretex Indust. 16.00 3.23 16 16 25 10-Mar-17 14.50 10-Jan-17
Jenson & Nich. 12.85 -3.38 13.50 12.70 17 09-Mar-17 7 13-Jun-16
Assam CO. (I) 7.70 -1.28 7.95 7.70 9.30 09-Mar-17 4.35 22-Nov-16
R Shares DiviETF 25.09 -0.04 25.30 25.10 29 09-Mar-17 16.40 16-May-16
Oracle Fin.Serv. 3,593.75 -0.01 3,604 3,572 4,088 09-Mar-17 2,808 23-Nov-16
Gokul Agro 26.50 2.32 27.50 25.20 34.40 08-Mar-17 9.05 03-May-16
Natl. Aluminium 67.25 0.52 67.50 67.10 80 07-Mar-17 40.30 20-May-16
SBI ETF Nifty jr 267.95 0.47 268 265 268 07-Mar-17 194 24-Jun-16
LIC ETF NIFTY100 107.09 9.55 108 85 111 06-Mar-17 70.10 18-Jan-17
Greenply Inds. 284.45 -0.33 288 283 308 06-Mar-17 193 22-Apr-16
Vardhman Textile 1,310.75 0.17 1,329 1,300 1,404 06-Mar-17 828 27-May-16
MOst Shar.NASDAQ 369.05 -2.37 385 368 428 06-Mar-17 284 04-May-16
Hindalco Inds. 190.80 1.44 192 187 202 06-Mar-17 83.50 24-May-16
Samtel Color 0.60 0.00 0.60 0.55 0.70 03-Mar-17 0.40 12-May-16
Accel Frontline 68.85 -0.15 69.50 68.10 78.80 03-Mar-17 48.50 02-Aug-16
Responsive Ind 85.55 -4.31 89.70 73.30 107 03-Mar-17 59.70 29-Dec-16
Hisar Met.Inds. 46.00 -1.92 46 45.10 55.90 02-Mar-17 28.10 06-Jan-17
NMDC 130.60 1.12 131 129 152 02-Mar-17 85.20 02-Jun-16
Edel. Nifty EES 9,513.00 0.83 9,513 9,513 10,999 02-Mar-17 7,155 02-Dec-16
CCL Products 348.95 0.03 355 346 372 02-Mar-17 191 29-Apr-16
Tata Tele. Mah. 7.10 0.71 7.30 7 10.50 02-Mar-17 5.40 30-Sep-16
Visa Steel 21.75 -0.23 22.40 21.60 25.10 01-Mar-17 12.30 26-May-16
Agro Tech Foods. 529.15 -2.20 543 527 609 01-Mar-17 426 22-Nov-16
Manaksia 68.50 1.71 69.30 67.50 73 01-Mar-17 37.70 13-May-16
JP Associates 13.25 3.92 13.40 12.70 16.80 28-Feb-17 5.30 02-Jun-16
Sical Logistics 263.75 -1.07 269 262 275 28-Feb-17 123 30-May-16
Krishana Phosch. 36.30 0.69 36.30 36.20 39.80 28-Feb-17 34 27-Feb-17
PAE 13.90 1.09 14.40 13.70 18.90 28-Feb-17 9.55 23-Nov-16
Pearl Polymers 37.05 0.14 38.70 36.20 40.30 27-Feb-17 13.20 09-May-16
Times Guaranty 38.05 2.15 39.10 35.50 43.80 27-Feb-17 17.20 02-May-16
Uniply Inds. 338.00 -0.01 340 321 351 27-Feb-17 139 31-May-16
TPL Plastech 538.35 9.29 545 493 565 23-Feb-17 293 21-Nov-16
T N Telecom. 2.80 -3.45 2.80 2.80 4.20 23-Feb-17 2.45 20-Oct-16
Radha Madh.Corp. 34.05 -1.30 35.30 33.80 40.40 23-Feb-17 6.60 30-Aug-16
Bharti Airtel 344.65 0.54 346 339 401 23-Feb-17 283 09-Nov-16
Pradip Overseas 2.40 0.00 2.40 2.40 3.35 23-Feb-17 1.20 05-Jul-16
Infibeam Incorp. 1,097.25 -0.27 1,122 1,092 1,449 22-Feb-17 480 20-May-16
Harri. Malayalam 84.45 0.42 85.30 84.30 94.40 22-Feb-17 55.20 21-Nov-16
Compuage Info. 34.75 -1.42 36 34.60 62.30 22-Feb-17 26.40 11-Jul-16
Godrej Consumer 1,656.60 -1.55 1,685 1,648 1,751 22-Feb-17 1,272 15-Nov-16
PG Electro. 189.05 -0.97 192 187 209 22-Feb-17 104 13-Jun-16
Salona Cotspin 58.60 0.34 59 56.20 72.70 22-Feb-17 25.10 24-Jun-16
C P C L 368.65 0.74 373 364 405 21-Feb-17 178 24-Jun-16
Siyaram Silk 1,709.25 0.45 1,711 1,685 1,775 21-Feb-17 991 24-May-16
SJVN 35.05 0.00 35.40 35 36.60 21-Feb-17 26 09-Nov-16
Bank of Maha 34.55 2.07 34.90 33.90 38.70 21-Feb-17 23.20 09-Nov-16
Jet Freight 66.80 4.95 66.80 66.50 83.70 20-Feb-17 33.60 06-Dec-16
Monnet Ispat 39.40 5.07 39.80 38.50 39.90 20-Feb-17 19.60 09-Nov-16
Pitti Lamination 64.40 0.63 64.90 63.40 69.90 20-Feb-17 30 24-May-16
Banaras Beads 69.20 -1.42 70.20 67.30 102 20-Feb-17 35.60 24-Jun-16
Elgi Equipment 208.10 -0.48 212 208 228 17-Feb-17 136 22-Apr-16
Infinite Comp 223.55 0.83 226 219 255 17-Feb-17 189 17-Aug-16
SREI Infra. Fin. 90.50 5.29 91.50 86 102 17-Feb-17 51.30 24-May-16
Pan India Corpor 0.35 -12.50 0.35 0.35 0.45 17-Feb-17 0.20 01-Dec-16
IFB Agro Inds. 453.95 1.23 463 447 496 17-Feb-17 327 22-Nov-16
Lloyd Electric 248.70 0.22 252 248 340 17-Feb-17 207 24-Jun-16
Spacenet Enterpr 0.70 0.00 0.75 0.65 1.90 16-Feb-17 0.50 18-Apr-17
Rasoya Proteins 0.15 -25.00 0.20 0.15 0.25 15-Feb-17 0.15 24-Apr-17
Impex Ferro Tech 1.80 2.86 1.80 1.70 2.50 15-Feb-17 1 16-Aug-16
Aptech 221.50 -0.76 225 221 251 14-Feb-17 57 11-May-16
Williamson Magor 67.45 1.28 68.50 66.70 74.90 14-Feb-17 50.10 21-Nov-16
Antarctica 1.30 4.00 1.30 1.30 1.65 14-Feb-17 0.55 05-Jul-16
Wanbury 54.90 -4.02 57.90 54.80 75.40 14-Feb-17 36.40 22-Nov-16
Heritage Foods 1,143.05 0.54 1,160 1,135 1,174 14-Feb-17 498 24-Jun-16
Next Media. 23.65 1.28 24 23 29.20 14-Feb-17 15.10 15-Nov-16
Peria Kara. Tea 151.40 -4.57 160 151 210 14-Feb-17 120 09-Nov-16
Ruchi Soya Inds. 26.20 1.55 27 25.60 31.80 14-Feb-17 17.80 25-May-16
GVK Power Infra. 6.45 0.00 6.65 6.40 7.70 14-Feb-17 4.10 06-Jun-16
Arcotech Ltd 486.85 0.66 491 478 813 14-Feb-17 290 09-Nov-16
Metkore Alloys 2.75 0.00 2.75 2.75 4.65 14-Feb-17 1.70 27-Sep-16
Manaksia Alumi. 6.50 -1.52 6.75 6.30 9.30 13-Feb-17 2.85 16-Jun-16
Pil Italica 14.40 -1.37 14.60 14.20 17.60 13-Feb-17 3.18 22-Apr-16
Fourth Dimension 78.50 -2.42 80 78.50 154 13-Feb-17 25.50 24-May-16
Sanco Industries 118.50 3.36 119 119 145 13-Feb-17 30.10 13-Jul-16
Prabhat Dairy 124.50 -0.60 126 124 151 13-Feb-17 74 19-Aug-16
Hind.Motors 9.90 -1.00 10.10 9.90 12.90 13-Feb-17 4.55 24-Jun-16
Paramount Comm. 3.95 0.00 4.05 3.90 5.65 13-Feb-17 2.05 13-Jun-16
Himatsing. Seide 361.45 5.43 373 340 385 10-Feb-17 206 25-Apr-16
RPP Infra Proj. 277.95 -0.14 284 277 363 10-Feb-17 142 28-Apr-16
Somi Conv.Belt. 58.65 6.73 59.90 53.60 68 10-Feb-17 31.90 29-Sep-16
Vaibhav Global 449.10 0.79 455 440 487 10-Feb-17 234 31-May-16
Hi-Tech Pipes 139.05 4.98 139 139 168 10-Feb-17 78.30 27-Apr-16
Indian Bank 285.10 9.61 289 261 310 09-Feb-17 84.90 12-May-16
Karma Ener. 50.45 -0.49 52.10 49.80 74 09-Feb-17 15 10-Jun-16
Vijay Shan. Bui. 14.50 -3.33 15.40 14.50 16.40 09-Feb-17 8 18-May-16
P B A Infra. 25.05 0.00 25.80 24.70 31.70 09-Feb-17 13.90 26-May-16
Hinduja Global 550.05 -1.91 562 540 637 09-Feb-17 384 24-May-16
Guj Apollo Inds 169.00 -0.29 171 168 180 09-Feb-17 114 21-Sep-16
Bannari Amm.Sug. 2,043.15 -2.08 2,115 2,022 2,340 09-Feb-17 1,621 09-Nov-16
Indian Hume Pipe 418.00 0.52 422 416 460 09-Feb-17 160 24-May-16
IVRCL 5.30 -1.85 5.55 5.25 6.65 08-Feb-17 3.70 09-Nov-16
Star Paper Mills 193.35 0.36 195 192 216 08-Feb-17 35.10 26-Apr-16
H P C L 556.50 -0.11 562 548 583 08-Feb-17 267 24-May-16
KM Sugar Mills 27.75 -2.46 28.70 27.60 37.50 08-Feb-17 5.70 25-Apr-16
Aries Agro 164.65 6.05 169 154 196 08-Feb-17 98 16-Sep-16
Sutlej Textiles 939.00 2.23 950 920 963 07-Feb-17 478 03-May-16
Lakshmi Energy 51.85 -0.10 52.80 51.50 76.90 07-Feb-17 16.30 11-May-16
Nahar Spinning 147.35 1.03 150 145 164 07-Feb-17 99.50 06-May-16
Aarti Inds. 798.40 -0.31 807 790 818 07-Feb-17 481 24-Jun-16
PNB Gilts 53.20 0.38 53.80 53.10 64.70 07-Feb-17 22.30 24-May-16
Andhra Cements 9.05 4.62 9.05 8.85 14.10 07-Feb-17 6.35 21-Nov-16
United Bank (I) 22.80 2.01 23 22.40 29.50 07-Feb-17 16.10 18-May-16
Caplin Point Lab 396.55 -1.36 405 395 460 07-Feb-17 184 11-May-16
North Eastn.Car. 52.55 -2.59 55.20 52.10 111 07-Feb-17 30.60 07-Jun-16
Laurus Labs 519.15 0.00 524 518 585 07-Feb-17 452 26-Dec-16
ITC 276.75 0.87 278 271 292 07-Feb-17 204 06-May-16
Almondz Global 18.65 13.03 19.80 17 20.30 07-Feb-17 9.75 16-Aug-16
City Union Bank 151.80 1.74 152 149 169 06-Feb-17 92.90 22-Apr-16
Arrow Textiles 49.20 -4.09 52.10 48.50 56 06-Feb-17 30.40 22-Apr-16
Bank of Baroda 178.90 2.11 179 176 192 06-Feb-17 128 24-May-16
Capital Trust 414.60 0.97 419 410 537 06-Feb-17 357 17-Apr-17
Seshasayee Paper 736.85 0.13 743 732 870 06-Feb-17 226 24-May-16
Cipla 557.05 -1.31 565 554 621 06-Feb-17 457 25-May-16
Sakar Healthcare 58.00 0.00 59.80 58 65 06-Feb-17 46.90 21-Nov-16
Accelya Kale 1,516.00 -0.38 1,540 1,508 1,890 06-Feb-17 895 28-Apr-16
Nila Infrastruct 18.00 0.84 18.60 17.90 20 06-Feb-17 9.30 24-Jun-16
IDBI Bank 73.85 2.29 74.10 72.50 86.40 06-Feb-17 62.80 09-Nov-16
Union Bank (I) 159.50 1.56 161 157 173 06-Feb-17 105 23-May-16
Tarapur Trans 8.35 2.45 8.35 7.90 11.30 06-Feb-17 4.55 24-Nov-16
RSWM Ltd 441.50 2.23 447 425 512 06-Feb-17 315 22-Apr-16
Tide Water Oil 6,006.60 -0.29 6,100 6,000 6,595 03-Feb-17 5,200 24-Jun-16
Bhandari Hosiery 2.80 0.00 3 2.75 3.90 03-Feb-17 2.40 30-Mar-17
BSE 1,009.75 -0.06 1,015 1,006 1,200 03-Feb-17 887 03-Mar-17
Strides Shasun 1,103.40 1.71 1,114 1,086 1,275 03-Feb-17 918 29-Aug-16
IFCI 29.75 1.36 30 29.40 32.60 03-Feb-17 21.30 22-Nov-16
Hind.Zinc 275.25 0.90 276 270 333 03-Feb-17 161 23-May-16
Jubilant Inds. 319.80 -0.37 327 319 418 02-Feb-17 149 01-Jun-16
P I Inds. 890.35 2.72 900 871 964 02-Feb-17 592 24-May-16
Tantia Constr. 20.50 -2.15 21.60 20 25.30 02-Feb-17 13.40 21-Nov-16
Lak. Fin. & Indl 62.95 4.92 63 60.10 69.40 01-Feb-17 32.60 25-Apr-16
O N G C 181.45 0.67 182 181 212 31-Jan-17 133 16-May-16
The Ramco Cement 692.00 3.15 697 675 728 31-Jan-17 437 25-Apr-16
Sona Koyo Steer. 83.05 0.18 83.80 82.10 90 31-Jan-17 43.60 26-May-16
Dalmia Bharat 180.95 -0.39 185 176 202 31-Jan-17 84.90 24-May-16
Remsons Inds. 56.20 5.14 57 52 89.70 30-Jan-17 38.20 29-Aug-16
Bharat Wire 99.15 6.67 99.80 93 120 30-Jan-17 38.20 29-Sep-16
Poddar Pigments 265.80 2.35 269 258 289 30-Jan-17 171 02-Jan-17
GRP 1,682.85 -1.57 1,718 1,650 1,814 27-Jan-17 941 08-Jun-16
Universal Cables 103.90 0.34 106 104 123 27-Jan-17 65 21-Nov-16
Bharatiya Glob. 9.10 -3.70 9.90 9 21.70 27-Jan-17 3.70 29-Aug-16
Dhanuka Realty 35.00 -5.41 35 35 43.30 27-Jan-17 33 29-Mar-17
Oil Country 51.75 -0.48 53 50.30 61.70 27-Jan-17 24.60 04-Aug-16
NTPC 166.55 -0.39 168 166 178 27-Jan-17 133 19-May-16
Panacea Biotec 159.90 -2.53 166 159 179 27-Jan-17 84.30 26-May-16
Tanla Solutions 52.15 -0.19 53.30 52 66.40 27-Jan-17 31.10 30-May-16
Texmaco Infrast. 42.75 -0.47 43.50 41.90 53 25-Jan-17 28.40 18-May-16
HCL Infosystems 59.35 1.19 61 58.10 64.90 25-Jan-17 36.10 07-Jun-16
Vaswani Inds. 10.50 1.45 10.70 10 13.50 25-Jan-17 5.60 11-Aug-16
Kohinoor Foods 81.55 0.49 82.50 81.40 95.50 25-Jan-17 44 23-Nov-16
Shemaroo Entert. 409.00 -0.30 416 406 440 23-Jan-17 266 29-Sep-16
Momai Apparels 125.65 1.54 127 125 150 23-Jan-17 77.80 09-Jun-16
Invesco Ind.Gold 2,700.00 0.00 2,799 2,700 2,989 23-Jan-17 2,407 20-Mar-17
Elgi Rubb. 55.20 -5.15 58.70 54.70 70.50 23-Jan-17 27.60 22-Apr-16
DFM Foods 1,634.90 0.52 1,645 1,614 2,145 23-Jan-17 1,525 12-Apr-17
Kamdhenu 97.30 1.25 102 95.80 104 23-Jan-17 49 24-Jun-16
Premier 36.40 1.25 37 35.30 42.40 20-Jan-17 27.30 15-Sep-16
Datamatics Glob. 122.25 1.24 123 121 165 20-Jan-17 50.30 02-May-16
Global Vectra 110.85 0.23 113 110 137 19-Jan-17 62.20 24-Aug-16
Sonata Software 164.75 -2.05 170 164 224 19-Jan-17 138 31-May-16
STI India 16.95 9.71 17 15.40 32 19-Jan-17 7.70 06-Sep-16
Uniphos Enter. 77.80 3.18 78.30 75.60 81.60 19-Jan-17 35.30 25-Apr-16
Indo Thai Sec. 23.00 -0.86 23.80 23 29.20 19-Jan-17 17.40 26-Dec-16
Rohit Ferro Tec. 6.50 -2.99 6.65 6.40 8.95 19-Jan-17 3.40 10-Jun-16
Nandani Creation 59.95 0.08 60 60 62.30 16-Jan-17 31 10-Oct-16
India Power Corp 45.30 13.11 47.60 40.30 48.60 16-Jan-17 16.10 28-Apr-16
Allsec Tech. 392.00 0.00 399 384 464 16-Jan-17 134 25-Apr-16
Atlas Cycles 444.05 -2.47 457 441 695 16-Jan-17 187 24-Jun-16
Indowind Energy 4.65 1.09 4.75 4.50 5.25 13-Jan-17 3.35 06-Jun-16
Rollatainers 11.75 -5.62 12.50 11.60 19.90 13-Jan-17 11.60 24-Apr-17
IL&FS Transport 118.35 1.33 120 117 125 12-Jan-17 65.80 19-Aug-16
MMTC 68.85 2.61 71 68.30 73.90 12-Jan-17 35.30 31-May-16
Superhouse Ltd 150.50 1.28 153 147 180 12-Jan-17 125 22-Nov-16
MOIL 314.85 -0.24 319 314 429 12-Jan-17 212 25-May-16
Parabolic Drugs 9.05 2.26 9.20 8.60 10.40 12-Jan-17 3.45 19-Jul-16
Saksoft 255.55 -0.53 259 253 340 12-Jan-17 154 09-Nov-16
Centum Electron 622.65 -2.15 644 611 707 11-Jan-17 412 09-Nov-16
Sri Adhik. Bros. 253.15 1.08 260 250 305 11-Jan-17 221 29-Sep-16
Shree Rama News. 29.95 -2.28 31.40 29.80 41 11-Jan-17 19.60 27-May-16
Sunflag Iron 38.20 0.53 39.50 38.10 42.20 11-Jan-17 22.10 26-Apr-16
Oil India 323.65 -0.26 325 322 371 11-Jan-17 236 25-Apr-16
Infomedia Press 5.30 -0.93 5.50 5.20 7.10 11-Jan-17 3.60 03-May-16
Hikal 212.15 -0.47 216 212 257 10-Jan-17 139 06-May-16
S T C 176.80 -0.53 181 175 251 10-Jan-17 81.20 25-May-16
Indbank Merchant 14.05 8.49 15.30 12.90 16.30 10-Jan-17 6.25 30-May-16
Libas Designs 68.00 -1.88 68 67.90 81.50 09-Jan-17 58.10 15-Mar-17
S E Power 13.10 6.94 13.30 11.60 25.90 06-Jan-17 5.10 10-May-16
Sejal Glass 6.35 0.00 6.55 6 11.20 06-Jan-17 4.75 06-May-16
RPG LifeScience. 441.60 -0.27 447 440 536 05-Jan-17 221 24-Jun-16
Orbit Exports 130.40 0.15 131 129 176 04-Jan-17 103 04-Aug-16
S H Kelkar & Co. 320.05 -0.08 325 319 363 04-Jan-17 208 06-Jun-16
Tera Software 105.80 1.29 109 104 133 04-Jan-17 88.40 28-Feb-17
Ramsarup Inds. 2.25 0.00 2.25 2.15 2.55 03-Jan-17 1.30 17-Jun-16
Ratnamani Metals 797.85 -0.43 805 786 810 29-Dec-16 469 06-May-16
Zydus Wellness 865.50 -0.02 874 865 928 28-Dec-16 701 24-Jun-16
MVL 0.45 -10.00 0.50 0.45 0.70 28-Dec-16 0.25 08-Sep-16
Prit Nandy Comm. 24.60 4.68 25.40 23.80 28.80 27-Dec-16 13.10 05-May-16
FCS Software 0.25 0.00 0.30 0.25 0.40 26-Dec-16 0.25 24-Apr-17
Shilpa Medicare 708.85 -1.85 724 707 787 23-Dec-16 435 26-May-16
Sasken Technol. 402.30 -1.59 415 400 449 21-Dec-16 301 24-Jun-16
Titagarh Wagons 117.30 1.16 118 116 136 20-Dec-16 84 24-May-16
Alps Inds. 8.20 -1.80 8.70 8.10 10.20 20-Dec-16 3.85 09-May-16
Zylog Systems 4.95 10.00 4.95 4.65 6.75 20-Dec-16 2.75 30-Sep-16
Texmaco Rail 99.80 4.07 100 95.10 118 20-Dec-16 84.90 09-Nov-16
Astec Life 561.45 -1.82 574 555 694 20-Dec-16 206 05-May-16
Tainwala Chem. 56.50 -1.14 58 55.50 61.90 19-Dec-16 36 22-Nov-16
Tips Industries 70.20 1.52 72.30 67.50 86 16-Dec-16 51 24-May-16
Mandhana Retail 207.45 1.15 214 205 247 16-Dec-16 165 27-Dec-16
Zee Media 38.10 0.53 38.90 37.90 41.80 16-Dec-16 17.70 04-May-16
HB Stockholdings 18.45 3.36 18.90 17.90 23 16-Dec-16 6.90 04-May-16
Ujaas Energy 38.30 1.19 38.70 38 52.30 16-Dec-16 19.40 29-Sep-16
Viji Finance 5.90 0.00 6.05 5.65 22.40 15-Dec-16 5.55 21-Apr-17
BLS Internat. 1,598.20 5.00 1,598 1,531 2,040 14-Dec-16 850 16-Jun-16
Swan Energy 159.10 0.00 164 158 214 14-Dec-16 57.30 16-May-16
Bartronics India 17.55 -1.96 18.40 17.50 25 14-Dec-16 8.45 07-Jun-16
Shyam Telecom 29.05 1.22 30.70 28.80 40.30 14-Dec-16 25.60 30-Mar-17
Arih.Found.Hsg. 58.00 -3.65 61.40 58 82.40 14-Dec-16 35.10 24-Jun-16
TVS Elec. 196.85 -0.08 203 196 232 13-Dec-16 82.50 12-Aug-16
Spice Mobility 16.80 1.51 17.90 16.60 21 13-Dec-16 12 07-Jun-16
Balmer Lawrie 233.55 -2.14 241 233 287 13-Dec-16 140 24-May-16
Allied Digital 30.65 -1.29 31.50 30.50 46.40 13-Dec-16 25 09-Nov-16
R S Software (I) 88.25 1.26 90.80 87.20 128 12-Dec-16 58.30 09-Nov-16
Dolphin Offshore 127.60 0.55 129 127 143 12-Dec-16 74 09-Nov-16
Smartlink Netwr. 99.65 -0.05 101 98.80 124 12-Dec-16 74.50 29-Sep-16
Aurionpro Sol. 128.50 0.43 130 126 174 12-Dec-16 93.10 22-Nov-16
MPS Infotecnics 0.20 0.00 0.20 0.15 0.45 12-Dec-16 0.05 30-Sep-16
Syngene Intl. 527.95 -0.75 539 524 663 09-Dec-16 360 11-May-16
Nucleus Soft. 280.70 2.13 284 276 303 09-Dec-16 165 29-Sep-16
Ausom Enter. 27.50 -1.43 29 27 37.10 09-Dec-16 18 07-Oct-16
BLB 7.35 -2.00 7.50 7.15 8.85 09-Dec-16 3.05 18-May-16
Sanghvi Forg. 43.30 -1.14 46 42.80 53 07-Dec-16 33.30 30-Sep-16
High Ground 28.30 12.97 28.80 24.50 45 07-Dec-16 20.50 21-Mar-17
Sundaram Multi. 3.15 -3.08 3.25 3.15 5.95 07-Dec-16 2.30 16-May-16
Norben Tea 6.30 0.80 6.30 6.30 10.50 06-Dec-16 5.70 29-Sep-16
Shyam Century 7.85 -0.63 8 7.85 11.30 02-Dec-16 5.75 29-Sep-16
R Shares LTG ETF 16.78 0.00 16.80 16.80 17.10 01-Dec-16 15.60 14-Jul-16
Salora Intl. 62.50 -0.79 63 61.60 78.70 01-Dec-16 38.60 08-Jun-16
Essel Propack 241.35 1.79 242 235 264 30-Nov-16 171 29-Apr-16
Dr Lal Pathlabs 964.30 1.39 968 954 1,280 21-Nov-16 770 24-Jun-16
Birla Sun ETF 2,800.00 0.00 2,800 2,800 3,350 18-Nov-16 2,553 27-Dec-16
Premier Polyfilm 28.20 -2.76 28.50 27.80 41.50 18-Nov-16 18.10 02-Jun-16
Jet Knitwears 70.00 -8.50 89 65 105 17-Nov-16 46.80 07-Oct-16
Agro Phos 22.25 -1.98 22.40 22.20 26.40 16-Nov-16 18.20 10-Mar-17
Kotak PSU Bank 352.84 1.86 355 348 363 16-Nov-16 215 24-May-16
Kingfa Science 875.25 1.07 878 840 1,080 15-Nov-16 711 22-Nov-16
Servalaksh.Paper 3.40 6.25 3.50 2.90 4.60 15-Nov-16 2.70 12-Apr-17
Regency Ceramics 7.75 4.73 7.75 7.05 10.20 11-Nov-16 2.75 28-Jul-16
Punjab Natl.Bank 155.15 0.16 157 154 164 11-Nov-16 71.10 24-May-16
ICICI Bank 268.65 -0.19 271 265 298 10-Nov-16 213 06-May-16
FDC 202.25 -1.29 205 202 244 10-Nov-16 165 24-Jun-16
Lux Industries 795.55 2.86 815 778 836 10-Nov-16 576 20-Sep-16
TV Vision 240.85 -1.25 248 237 324 10-Nov-16 227 16-Sep-16
Welspun Investme 90.00 2.51 92 86.60 111 10-Nov-16 53 27-Jun-16
Narayana Hrudaya 318.35 0.49 324 317 379 10-Nov-16 281 09-Nov-16
MOst Shares M100 18.60 1.14 18.70 18.30 19 09-Nov-16 13 24-Jun-16
SBI Gold ETS 2,666.95 -0.78 2,687 2,665 2,972 09-Nov-16 2,540 16-Dec-16
SBI ETF Banking 221.74 1.72 222 220 235 09-Nov-16 141 26-May-16
Axis Gold ETF 2,596.05 -0.92 2,627 2,581 3,085 09-Nov-16 2,476 22-Dec-16
Sujana Univ. Ind 1.35 -3.57 1.35 1.30 2.30 08-Nov-16 1 10-Jun-16
Nicco Corpn. 0.60 0.00 0.60 0.60 0.70 08-Nov-16 0.25 07-Oct-16
Century Extrus. 6.85 -4.20 7.35 6.80 10.40 07-Nov-16 1.60 03-Jun-16
Rushil Decor 692.70 3.99 702 670 768 07-Nov-16 234 22-Apr-16
Honda Siel Power 1,493.90 2.66 1,530 1,478 1,755 07-Nov-16 1,115 24-Jun-16
Shriram EPC 27.90 0.36 28.30 27.70 41 07-Nov-16 19.90 03-Jun-16
Cyber Media Ind 9.40 -4.08 10.30 9.40 12.80 07-Nov-16 6.60 22-Apr-16
Edel.ETF Nify 30 220.30 -1.60 222 220 257 04-Nov-16 171 18-Nov-16
Ducon Tech 39.70 -2.58 42 39 92 04-Nov-16 12.80 06-Jun-16
Nakoda 0.45 -10.00 0.50 0.45 0.75 04-Nov-16 0.20 13-Jun-16
Pudumjee Pulp 21.95 -5.79 24 21 28.60 04-Nov-16 13.50 06-Jun-16
Raj Oil Mills 2.00 -4.76 2.05 2 3.60 04-Nov-16 1 26-Jul-16
Transwar.Fin. 10.15 -1.46 10.90 10.10 14.20 04-Nov-16 6.80 18-May-16
Indl. Inv. Trust 84.90 4.75 84.90 84.90 99 04-Nov-16 57 16-Aug-16
Cineline India 84.25 3.18 85 81.80 106 04-Nov-16 26.30 29-Apr-16
Dhunseri Invest. 200.20 -1.40 204 195 218 04-Nov-16 125 29-Sep-16
Aurangabad Dist. 61.00 0.00 61 61 81.30 04-Nov-16 40 18-Oct-16
AGC Networks 100.00 0.00 103 99.40 114 04-Nov-16 56.10 27-Jun-16
Emami 1,005.45 -0.53 1,015 998 1,260 04-Nov-16 935 23-Dec-16
Precot Meridian 85.10 -1.28 87 84.60 97.70 04-Nov-16 40 08-Jun-16
Sr.Rayala.Hypo 154.35 5.00 157 147 178 03-Nov-16 65.50 05-May-16
Integra Garments 3.15 5.00 3.15 3.15 4.70 03-Nov-16 1.85 01-Jun-16
BSL 80.00 1.52 80.70 77 96.10 03-Nov-16 52.60 29-Sep-16
AMD Industries 33.15 -1.78 35 32.70 40.40 03-Nov-16 24.90 22-Nov-16
Energy Devl.Co. 32.10 -1.23 35.40 29.30 248 03-Nov-16 29.30 24-Apr-17
Chemfab Alkalis 305.60 0.66 308 303 361 03-Nov-16 79.70 26-Apr-16
Beardsell 363.00 -0.49 365 347 599 03-Nov-16 73.10 25-Apr-16
Plastiblends (I) 501.85 7.91 530 466 579 03-Nov-16 400 12-Sep-16
Rico Auto Inds 61.50 0.49 62.70 61.10 75.40 03-Nov-16 33.60 26-May-16
Proseed India 1.00 -4.76 1.05 1 3.10 03-Nov-16 1 24-Apr-17
Harita Seating 736.30 1.81 748 712 881 03-Nov-16 446 09-May-16
T.V. Today Netw. 273.90 0.53 280 273 360 03-Nov-16 249 20-Dec-16
Bhartiya Intl. 572.65 2.39 589 560 624 03-Nov-16 445 26-Dec-16
Excel Crop Care 1,736.85 -0.31 1,750 1,730 2,000 02-Nov-16 1,090 19-May-16
Schneider Elect. 156.85 1.10 160 156 174 02-Nov-16 126 26-May-16
Lak. Prec. Screw 41.00 2.12 41.80 40.20 50.90 02-Nov-16 33.60 18-Jul-16
Country Club Hos 14.25 -1.72 14.90 14.20 17.50 02-Nov-16 10.80 12-May-16
Deccan Cements 1,205.35 5.56 1,219 1,130 1,222 02-Nov-16 653 03-May-16
Nagreeka Exports 40.20 -3.13 42.50 40 44.20 02-Nov-16 24.80 13-Jun-16
Thirumalai Chem. 884.70 0.84 895 873 984 02-Nov-16 206 22-Apr-16
Sarla Performanc 65.75 7.26 68 62 80 01-Nov-16 53.50 03-Aug-16
Bajaj Holdings 2,129.95 0.76 2,151 2,112 2,245 01-Nov-16 1,395 02-May-16
Unichem Labs. 277.10 -3.01 288 277 328 01-Nov-16 231 22-Apr-16
Aarvee Denims 75.30 4.15 77 70.50 111 01-Nov-16 52 25-Apr-16
Birla Corpn. 749.50 0.06 752 746 804 01-Nov-16 361 06-May-16
Karuturi Global 1.35 0.00 1.40 1.35 2.10 01-Nov-16 1.10 29-Sep-16
Krebs Biochem 92.90 3.22 92.90 86.20 103 01-Nov-16 73.50 22-Mar-17
Hindustan Media 291.40 0.24 294 288 314 01-Nov-16 252 08-Dec-16
Orissa Minerals 2,125.75 -0.58 2,170 2,124 2,694 01-Nov-16 1,800 25-May-16
JBM Auto 283.55 0.37 287 281 327 01-Nov-16 111 24-Jun-16
Morarjee Text. 57.50 3.23 58.70 55.40 74 01-Nov-16 38.70 30-May-16
Arvind Ltd 403.45 0.90 408 400 424 01-Nov-16 270 29-Apr-16
XPRO India 51.75 -0.58 53.50 51.60 68 01-Nov-16 38.10 24-Jun-16
A2Z Infra Engg. 49.00 4.59 49.60 47 51.50 01-Nov-16 22.40 11-May-16
Aksh Optifibre 24.10 0.84 24.60 24 30.90 01-Nov-16 13.40 06-May-16
Brooks Lab. 143.35 -1.07 150 142 195 01-Nov-16 65.40 24-Jun-16
Prozone Intu 45.70 -0.33 46.90 45.30 51.80 01-Nov-16 23.90 24-Jun-16
Fineotex Chem 38.60 -0.13 40 38 41.30 01-Nov-16 22.60 09-Aug-16
Sh. Rama Multi. 13.50 0.00 13.90 13.10 19.80 01-Nov-16 5.20 10-May-16
Bhageria Indust. 321.50 0.14 332 320 453 01-Nov-16 72.10 02-Jun-16
Excel Inds. 395.95 -0.98 414 393 496 01-Nov-16 261 24-Jun-16
Compucom Soft. 17.45 4.18 18 17.20 22.40 01-Nov-16 8.70 18-Aug-16
Hind Rectifiers 100.45 6.30 102 94.10 114 01-Nov-16 61 23-May-16
Intrasoft Tech. 383.70 0.84 389 372 584 01-Nov-16 305 14-Mar-17
Glenmark Pharma. 881.80 -2.41 900 875 994 01-Nov-16 730 24-Jun-16
H T Media 83.00 0.00 83.50 82.40 96.50 01-Nov-16 68.90 08-Dec-16
Hinduja Ventures 511.85 -1.37 522 511 603 01-Nov-16 390 25-May-16
Sumeet Inds. 33.75 0.15 34.60 33.60 44.10 01-Nov-16 10.40 02-May-16
Shri.City Union. 2,301.20 0.26 2,314 2,272 2,610 01-Nov-16 1,504 23-May-16
Sangam India 316.55 2.81 321 305 326 01-Nov-16 223 15-Nov-16
Sarda Energy 246.10 -0.47 249 245 296 01-Nov-16 98.10 23-May-16
Cupid 320.45 -0.28 325 320 375 01-Nov-16 275 09-Nov-16
Info Edg.(India) 825.15 1.83 834 810 1,025 01-Nov-16 711 09-May-16
Nava Bharat Vent 147.20 0.48 148 143 152 01-Nov-16 76.70 26-May-16
Lumax Auto Tech. 530.25 3.59 535 512 559 01-Nov-16 296 24-Jun-16
Mazda 342.45 1.44 346 338 400 01-Nov-16 303 23-Nov-16
Gabriel India 126.05 0.76 127 124 130 30-Oct-16 85.20 27-May-16
Sandesh 976.00 -0.04 982 964 1,088 30-Oct-16 702 26-Apr-16
SBI-ETF Nifty 92.95 1.11 93 92 105 30-Oct-16 77.40 06-May-16
ICICI Nifty ETF 94.05 1.36 94.10 92.30 105 30-Oct-16 77.20 06-May-16
Kewal Kir.Cloth. 1,791.80 3.57 1,798 1,702 1,970 30-Oct-16 1,619 29-Mar-17
Abbott India 4,462.80 -2.62 4,640 4,445 5,049 30-Oct-16 4,354 13-Jun-16
Kokuyo Camlin 89.80 0.00 91.10 89.10 99.40 28-Oct-16 69 24-Jun-16
Themis Medicare 609.90 -1.53 613 608 709 28-Oct-16 386 29-Apr-16
Lovable Lingerie 263.05 3.44 270 253 307 28-Oct-16 215 22-Nov-16
CIL Nova Petro. 28.50 -4.52 30.20 27.60 35.50 28-Oct-16 18.50 17-May-16
Radaan Media. 1.25 4.17 1.25 1.25 2.05 28-Oct-16 1.15 18-Apr-17
Vishnu Chemicals 274.25 -0.29 285 273 348 28-Oct-16 223 30-Aug-16
Heidelberg Cem. 135.55 1.42 138 134 151 28-Oct-16 90.20 06-May-16
Electrotherm(I) 161.40 -2.36 166 158 254 27-Oct-16 52.20 08-Jun-16
ESI 2.40 -2.04 2.50 2.35 3.95 27-Oct-16 1.85 11-May-16
Dynacons Sys. 19.10 -3.05 19.70 19.10 25.70 27-Oct-16 9.05 23-Aug-16
Cybertech Sys. 69.70 -2.52 73.50 67.40 100 27-Oct-16 40.40 25-Apr-16
Munjal Auto Inds 102.35 -1.96 106 102 117 27-Oct-16 75.10 24-Jun-16
Prajay Engg. 15.00 0.00 15.80 14.20 16 27-Oct-16 6.10 13-May-16
Tara Jewels 43.35 0.46 44.80 42.80 50.30 27-Oct-16 30.30 06-Jun-16
Umang Dairies 86.30 -1.48 89.10 86 101 27-Oct-16 57.40 22-Aug-16
Sphere Global 65.70 0.77 67 65.40 85 27-Oct-16 47.10 06-May-16
Monte Carlo Fas. 412.10 0.96 415 404 510 26-Oct-16 362 09-Feb-17
Nu Tek India 0.70 -6.67 0.75 0.70 1.20 26-Oct-16 0.55 31-Aug-16
L G Balakrishnan 639.20 1.64 646 631 728 26-Oct-16 421 24-Jun-16
Kothari Products 201.35 -0.42 203 198 236 26-Oct-16 135 24-Jun-16
Everest Kanto 34.75 0.00 35.20 34 42.20 26-Oct-16 14 24-Jun-16
I D F C 57.65 0.44 58.20 57.40 71.30 26-Oct-16 41.60 05-May-16
Hexa Tradex 21.95 0.00 22.80 21.80 23.90 26-Oct-16 13 22-Jun-16
LML 12.60 -0.40 13 12.50 17.40 26-Oct-16 6.60 07-Jun-16
MSP Steel & Pow. 14.20 -3.40 15 14 17.70 26-Oct-16 9.50 29-Sep-16
Butterfly Gan Ap 191.70 -0.96 197 189 275 26-Oct-16 138 17-Aug-16
Camlin Fine 94.45 -0.89 96.10 94.10 120 26-Oct-16 82 12-Sep-16
Career Point 107.50 -0.78 110 107 142 26-Oct-16 100 22-Nov-16
Surya Roshni 211.70 -0.68 215 208 250 26-Oct-16 145 05-May-16
Kanoria Chem. 75.85 4.55 77.20 73 94.50 26-Oct-16 57.90 03-Jun-16
Shoppers St. 370.35 0.38 374 363 406 26-Oct-16 268 28-Dec-16
Aban Offshore 226.70 -0.26 228 225 286 25-Oct-16 183 25-Apr-16
Ashapura Inti. 411.40 2.41 414 402 466 25-Oct-16 243 02-May-16
Albert David 325.75 -2.28 335 318 425 25-Oct-16 278 17-Aug-16
Digjam 15.60 -2.80 16.40 15.50 17.40 25-Oct-16 9.10 30-Sep-16
Advance. Enzyme. 2,197.60 0.85 2,225 2,181 2,376 25-Oct-16 1,168 01-Aug-16
Uttam Galva 30.70 0.66 31.60 30.50 37.80 25-Oct-16 24.70 21-Nov-16
Manappuram Fin. 94.35 -1.51 97.10 93.90 107 25-Oct-16 38.10 22-Apr-16
Indo National 935.85 -0.10 951 917 1,198 25-Oct-16 726 23-May-16
Ador Welding 327.40 3.61 329 315 338 25-Oct-16 251 05-Aug-16
DCM 132.20 0.00 134 131 157 25-Oct-16 76.10 22-Sep-16
Bafna Pharma. 30.80 0.65 31.20 30.10 36 25-Oct-16 26.20 22-Nov-16
Munjal Showa 219.70 0.02 223 218 259 25-Oct-16 165 24-Jun-16
Precision Camshf 140.65 0.46 142 140 189 25-Oct-16 127 08-Jul-16
D S Kulkarni Dev 64.35 1.98 65.50 63 85.80 25-Oct-16 54 22-Mar-17
Kirl. Electric 43.30 0.70 44 42.70 73.70 25-Oct-16 33.10 25-Apr-16
TCI Finance 27.80 2.96 28.10 27 33.50 25-Oct-16 18.20 11-May-16
GSS Info. 30.45 19.88 30.50 24.40 38.50 25-Oct-16 20.20 09-Jun-16
Guj.NRE-DVR 2.15 0.00 2.25 2.10 3.85 24-Oct-16 1.70 28-Jun-16
Page Industries 13,890.35 -0.44 14,050 13,825 17,399 24-Oct-16 12,387 24-Nov-16
Oswal Green Tech 30.65 1.49 31.60 30.40 34.50 24-Oct-16 22.70 22-Nov-16
Uflex 319.50 -0.09 321 317 328 24-Oct-16 172 06-May-16
Dynamatic Tech. 2,800.95 0.32 2,840 2,760 3,656 24-Oct-16 1,933 23-May-16
Sathavaha. Ispat 61.85 4.12 63.90 59 103 24-Oct-16 47 22-Apr-16
Gallantt Metal 44.10 0.68 45 43.80 54 24-Oct-16 27.70 04-May-16
3i Infotech 5.55 -2.63 5.80 5.55 7.15 24-Oct-16 3.75 08-Jun-16
Nahar Poly 65.45 5.14 67.50 62.50 75.50 24-Oct-16 41 09-May-16
Vardhman Polytex 74.20 4.29 76.40 72.50 96.80 24-Oct-16 41 20-Sep-16
Jagran Prakashan 193.40 0.76 195 192 213 21-Oct-16 157 02-May-16
DCW 37.35 0.95 38.10 37.10 39.90 21-Oct-16 25.60 24-Jun-16
Gulf Oil Lubric. 758.85 0.13 763 751 892 21-Oct-16 500 09-May-16
Prime Securities 36.05 4.95 36.10 33.50 49.10 21-Oct-16 3.10 25-Apr-16
Excel Infoways 37.50 4.17 39.20 36.50 55.70 21-Oct-16 29.70 20-Sep-16
Magnum Ventures 3.85 -1.28 3.90 3.85 6.05 21-Oct-16 2.40 14-Jun-16
Omax Autos 85.40 0.29 88 84.70 103 21-Oct-16 56.80 06-Jun-16
Easun Reyrolle 36.80 4.99 36.80 33.50 37.40 21-Oct-16 22.80 29-Dec-16
Igarashi Motors 791.25 0.27 799 781 840 21-Oct-16 581 26-May-16
Hitech Plast 211.05 4.48 213 204 224 21-Oct-16 141 17-Aug-16
Guj NRE Coke 2.65 -1.85 2.75 2.65 4.40 21-Oct-16 2.30 27-Mar-17
J K Cements 963.00 2.50 986 940 1,009 21-Oct-16 555 11-May-16
Radico Khaitan 127.15 0.95 128 124 150 20-Oct-16 83.60 11-Aug-16
Pudumjee Industr 13.50 -0.37 13.80 13.20 19.90 20-Oct-16 8.60 10-Jun-16
Hind.Dorr-Oliver 11.10 2.30 11.40 10.90 18.10 20-Oct-16 9 29-Mar-17
Tata Coffee 124.50 -0.12 126 124 150 20-Oct-16 85.20 24-May-16
NRB Indl Bearing 34.50 3.14 34.90 33.60 51 20-Oct-16 28.10 04-Jan-17
Alankit 22.65 -0.22 22.90 22.60 42.50 20-Oct-16 17.40 24-Mar-17
Cosmo Films 414.95 5.81 421 392 432 20-Oct-16 301 11-Jul-16
Foseco India 1,376.25 1.23 1,386 1,358 1,575 20-Oct-16 1,234 23-Dec-16
Gyscoal Alloys 12.25 -2.39 13.30 12.10 15 20-Oct-16 3.52 01-Jun-16
DQ Entertain. 22.15 0.91 23 20.90 29.90 20-Oct-16 18 14-Mar-17
D B Corp 379.25 0.05 385 375 448 20-Oct-16 310 20-May-16
Diamond Power 36.80 2.65 38.40 36 63.10 20-Oct-16 25.60 25-Apr-16
GHCL 261.20 -0.76 266 261 299 20-Oct-16 130 02-May-16
Ramco Inds. 224.50 -0.42 230 224 288 20-Oct-16 110 30-May-16
Sunil Hitech 14.95 6.41 15.50 14.70 23.50 20-Oct-16 7.57 24-Jun-16
Kajaria Ceramics 664.15 1.44 668 651 742 19-Oct-16 437 29-Dec-16
Fiem Inds. 1,029.85 0.08 1,038 1,020 1,510 19-Oct-16 734 25-May-16
Pion. Embroider. 55.05 7.62 55.90 53 85.70 19-Oct-16 38.80 30-May-16
Elecon Engg.Co 63.85 1.03 64.20 63.10 73.80 19-Oct-16 45.40 22-Nov-16
Aro Granite Inds 76.95 -10.63 84.50 75.90 91.50 19-Oct-16 40.80 28-Apr-16
Tata Global 151.95 0.43 153 151 158 19-Oct-16 114 15-Nov-16
Jindal Drilling 174.35 -0.14 177 174 216 19-Oct-16 133 22-Apr-16
Mukta Arts 97.10 1.62 99.60 95.20 133 18-Oct-16 55.20 24-Jun-16
Essar Shipping 30.65 -3.77 31.90 30.60 36.70 18-Oct-16 22.90 09-Nov-16
Genus Paper & Bo 5.15 -0.96 5.25 5.10 7.55 18-Oct-16 3.50 15-Jun-16
Godfrey Phillips 1,159.45 2.09 1,179 1,131 1,543 18-Oct-16 800 06-May-16
Greenlam Industr 669.70 1.17 718 650 860 18-Oct-16 562 26-Dec-16
MIRC Electronics 13.95 1.82 14.30 13.60 19.20 18-Oct-16 10 26-Aug-16
Malu Paper 33.85 -0.73 35.40 33.30 47.20 18-Oct-16 10.60 26-Apr-16
Kabra Extrusion 119.40 0.67 122 117 145 18-Oct-16 88 04-May-16
Walchan. Inds. 152.05 -0.20 154 151 177 18-Oct-16 128 09-Nov-16
U B Holdings 27.30 -2.67 28.60 27.10 60.50 17-Oct-16 17.90 19-May-16
Super Spinning 16.35 0.62 17.20 15.80 20.50 17-Oct-16 6.60 12-May-16
Mah. Scooters 2,079.05 0.27 2,105 2,062 2,170 17-Oct-16 1,210 05-May-16
McDowell Hold. 36.90 -0.94 38.30 36.50 58.70 17-Oct-16 23.10 03-Jun-16
Mindteck (India) 82.00 -1.26 84.70 81.30 107 17-Oct-16 69.10 21-Nov-16
Hercules Hoists 172.80 -2.62 179 171 196 17-Oct-16 133 27-Dec-16
Kotak Gold ETF 259.60 -0.93 262 259 309 17-Oct-16 245 15-Dec-16
Vindhya Telelink 702.65 1.89 708 690 800 17-Oct-16 541 19-Aug-16
Viceroy Hotels 23.75 -0.84 24.40 23.60 28.40 17-Oct-16 15.80 21-Nov-16
J B Chem & Pharm 332.65 -0.73 338 329 404 14-Oct-16 231 24-Jun-16
Sagar Cements 812.10 2.74 847 783 849 14-Oct-16 512 24-Jun-16
GTL Infra. 5.75 0.00 5.95 5.70 7 14-Oct-16 1.65 06-Jun-16
Alkali Metals 85.95 2.63 88.30 84 108 14-Oct-16 40.70 20-May-16
Megasoft 22.55 -2.17 23.30 22.40 26 14-Oct-16 9.40 25-May-16
T N Newsprint 294.20 -2.79 307 293 392 13-Oct-16 229 22-Apr-16
XL Energy 2.55 -3.77 2.60 2.55 4.30 13-Oct-16 2.25 30-Mar-17
Balkrishna Paper 84.00 -1.58 86.40 83.80 120 13-Oct-16 26.80 14-Jun-16
Cyient 540.25 3.74 544 523 554 13-Oct-16 405 09-Nov-16
PSL 5.85 0.00 6 5.80 8.40 13-Oct-16 4.90 26-Dec-16
Ankit Met.Power 1.85 2.78 1.90 1.80 2.75 13-Oct-16 1.40 24-Jun-16
Asian Paints 1,069.95 0.42 1,074 1,064 1,227 13-Oct-16 851 22-Dec-16
Prakash Constro. 4.85 -1.02 5 4.80 21.60 13-Oct-16 3.70 30-Mar-17
Celestial Biolab 26.20 0.58 27.40 26 30.60 13-Oct-16 18 24-Nov-16
Clariant Chemica 683.65 0.82 685 675 840 10-Oct-16 639 10-Mar-17
Cubex Tubings 15.90 4.61 16 14.50 16.90 10-Oct-16 9.20 18-May-16
Gitanjali Gems 70.10 2.26 70.90 68.30 93.60 10-Oct-16 33.50 02-May-16
GNA Axles 233.35 4.29 236 229 277 10-Oct-16 172 22-Nov-16
LGB Forge 6.95 2.21 7 6.55 8.30 10-Oct-16 4.60 23-May-16
Quintegra Soln. 0.90 0.00 0 0 1.25 10-Oct-16 0 24-Apr-17
Ortin Labs. 20.80 -1.19 21.80 20.50 26.80 10-Oct-16 13.80 24-Jun-16
TV18 Broadcast 42.15 0.36 42.90 41.80 50 10-Oct-16 34.30 22-Nov-16
Meghmani Organ. 39.80 0.00 40.30 39.40 52.40 10-Oct-16 26.60 22-Apr-16
Aarti Drugs 586.55 -0.05 600 581 686 07-Oct-16 432 24-Jun-16
Prec. Wires (I) 131.60 0.27 133 129 136 07-Oct-16 72.10 25-Apr-16
STL Global 11.95 0.00 12.50 11.80 19.70 07-Oct-16 2.55 01-Jun-16
Spentex Inds. 3.85 2.67 3.95 3.80 8.20 07-Oct-16 2.60 09-May-16
HDFC Gold ETF 2,716.20 -0.21 2,720 2,708 3,157 07-Oct-16 2,550 22-Dec-16
United Breweries 763.15 1.50 766 745 977 07-Oct-16 690 24-May-16
Rane (Madras) 503.15 -0.57 514 493 568 07-Oct-16 271 24-May-16
Carborundum Uni. 294.60 0.22 297 294 307 06-Oct-16 188 25-Apr-16
Orient Cement 167.55 9.80 170 150 232 06-Oct-16 115 20-Dec-16
Pennar Inds. 50.90 0.30 51.90 50.60 54.70 06-Oct-16 39.40 22-Nov-16
Bharat Gears 131.70 0.57 134 131 171 06-Oct-16 72.50 30-May-16
Aurobindo Pharma 627.35 -0.92 635 626 895 06-Oct-16 622 26-Dec-16
The Hi-Tech Gear 353.90 -0.28 365 352 410 06-Oct-16 244 13-Jun-16
JK Lakshmi Cem. 489.00 4.31 495 463 513 06-Oct-16 329 16-Dec-16
Videocon Inds. 103.85 -0.10 105 104 115 06-Oct-16 95 09-Nov-16
SMS Pharma. 87.50 -0.06 88.40 87.20 115 06-Oct-16 81 09-Nov-16
Invesco Ind. ETF 895.00 2.76 895 895 1,044 06-Oct-16 735 10-May-16
Kesoram Inds. 171.60 3.12 173 167 201 06-Oct-16 105 24-May-16
Capri Global 62.40 0.81 62.90 61.30 81.50 06-Oct-16 21.90 20-Jun-16
Autoline Inds. 62.40 3.06 63.90 60.10 68.50 06-Oct-16 37.50 31-May-16
Cholaman.Inv.&Fn 1,096.20 3.98 1,115 1,054 1,243 06-Oct-16 766 22-Apr-16
Bal Pharma 103.00 -1.72 108 103 123 05-Oct-16 80.70 24-Jun-16
Alembic Pharma 606.60 -0.25 614 602 699 05-Oct-16 515 24-Jun-16
J & K Bank 78.80 -2.66 81.30 78.10 92.20 05-Oct-16 56.40 03-Jun-16
Venus Remedies 111.05 -1.11 114 110 143 05-Oct-16 65.20 01-Jun-16
Pioneer Distil. 146.10 0.79 154 144 249 05-Oct-16 102 12-Aug-16
Kansai Nerolac 384.10 -0.19 388 383 405 05-Oct-16 283 29-Apr-16
Manpasand Bever. 711.50 -0.82 720 710 777 05-Oct-16 492 19-May-16
Castrol India 446.90 4.28 449 429 495 05-Oct-16 353 27-Dec-16
SRF 1,714.45 0.87 1,733 1,696 1,970 05-Oct-16 1,165 24-May-16
NBCC 195.15 1.64 196 190 200 05-Oct-16 117 24-Jun-16
Burnpur Cement 10.70 -0.93 11 10.70 17.60 05-Oct-16 8.80 17-Nov-16
Ravikumar Distll 10.25 -1.44 10.50 10.10 15.90 05-Oct-16 7.55 05-May-16
HPL Electric 131.15 -1.58 134 130 198 04-Oct-16 74 23-Nov-16
GTL 17.45 1.16 18.20 17.30 24.60 04-Oct-16 10.60 03-Jun-16
Ajanta Pharma 1,649.85 -4.11 1,731 1,634 2,125 04-Oct-16 1,399 24-Jun-16
Marksans Pharma 51.05 -2.76 52.90 50.90 58.30 04-Oct-16 36.80 01-Feb-17
M & M Fin. Serv. 342.75 -0.57 349 341 405 04-Oct-16 244 27-Dec-16
CRISIL 1,911.65 0.01 1,927 1,908 2,500 04-Oct-16 1,812 24-Jun-16
Ent.Network 822.40 0.55 823 812 905 03-Oct-16 653 25-Apr-16
Talwal.Better 272.90 -1.89 285 272 303 03-Oct-16 193 05-May-16
Multi Comm. Exc. 1,161.35 3.50 1,187 1,128 1,420 03-Oct-16 851 19-May-16
Zee Entertainmen 524.55 -0.77 531 522 590 03-Oct-16 396 25-Apr-16
R Shares Comsum. 41.51 0.10 42 41.50 48.70 30-Sep-16 35.10 03-May-16
TVS Srichakra 3,892.60 2.02 3,925 3,818 4,248 30-Sep-16 2,241 24-Jun-16
GPT Infraproject 245.00 2.02 247 242 307 29-Sep-16 193 28-Dec-16
Eicher Motors 26,093.15 1.88 26,200 25,467 26,641 29-Sep-16 18,000 24-Jun-16
IDFC Bank 58.75 -0.09 59.20 58.60 83.40 29-Sep-16 44 24-Jun-16
Alphageo (India) 1,067.40 6.18 1,078 1,012 1,147 29-Sep-16 473 26-May-16
Sreeleathers 125.25 0.20 129 123 199 29-Sep-16 97.10 16-Dec-16
Bayer Crop Sci. 4,322.30 0.91 4,375 4,219 4,595 29-Sep-16 3,645 26-Apr-16
Netwrk.18 Media 45.00 -1.10 46.50 44.50 49.30 29-Sep-16 27.50 31-Mar-17
Globus Spirits 71.75 -3.04 75.30 70.50 116 29-Sep-16 57.50 24-Jun-16
IOL Chemicals 69.50 0.29 70 68.50 157 29-Sep-16 59 12-Apr-17
MRO-TEK Realty 53.50 -0.09 54.20 53 88.40 28-Sep-16 39.40 18-May-16
Orchid Pharma 36.90 3.94 38 35.60 45.90 28-Sep-16 23.90 24-Nov-16
Ruby Mills 440.25 -0.86 455 438 518 28-Sep-16 285 22-Nov-16
Vipul Ltd 79.60 8.52 80.50 70.40 101 27-Sep-16 50 25-Apr-16
TGB Banquets 55.65 -1.07 57.60 54.80 121 27-Sep-16 52.30 29-Mar-17
Som Distilleries 127.45 -1.35 133 127 211 27-Sep-16 110 22-Nov-16
Crown Lifters 88.90 4.96 88.90 88.90 123 27-Sep-16 73.30 13-Apr-17
ATN Intl. 0.30 20.00 0.30 0.25 0.60 27-Sep-16 0.20 19-Apr-17
BPL 77.60 0.19 79.70 77.30 100 27-Sep-16 26.40 24-May-16
EMCO 29.70 -3.88 31.40 29.60 37.40 27-Sep-16 23.20 24-Jun-16
Adlabs Entert. 83.75 -0.59 85.50 83.10 117 26-Sep-16 68.90 28-Dec-16
Kaushalya Infra. 3.90 -2.50 4 3.90 7.80 26-Sep-16 3.60 27-Apr-16
Jocil 171.40 0.12 171 170 248 26-Sep-16 153 22-Nov-16
NRB Bearings 120.05 0.04 121 118 142 23-Sep-16 100 09-Nov-16
Zodiac-JRD MKJ 33.50 1.52 33.60 32.20 41.40 23-Sep-16 31.30 17-Apr-17
L&T Technology 736.45 0.07 743 732 931 23-Sep-16 729 21-Apr-17
Sharon Bio-Med. 8.05 0.00 8.20 8 14.40 23-Sep-16 8 24-Apr-17
Shanthi Gears 122.90 -1.13 125 122 143 23-Sep-16 88.60 29-Apr-16
Sadbhav Infra. 101.60 -0.29 104 101 121 22-Sep-16 80.50 09-Nov-16
Nitco 67.45 0.90 69.90 66.20 90.20 22-Sep-16 37.70 17-Jun-16
IDBI Gold ETF 2,781.00 -3.95 2,809 2,775 3,000 22-Sep-16 2,512 22-Dec-16
NIIT 78.35 -0.38 79.10 78 108 20-Sep-16 69.10 09-Nov-16
Sundaram Brake 424.15 -0.95 428 413 569 19-Sep-16 236 24-May-16
BF Investment 168.95 -0.06 172 168 191 19-Sep-16 106 24-Jun-16
Cox & Kings 225.00 2.11 226 221 242 19-Sep-16 147 26-May-16
Gallantt Ispat 239.90 -3.05 251 239 663 16-Sep-16 228 10-Apr-17
Automotive Axles 722.05 -0.07 727 715 805 16-Sep-16 551 09-Nov-16
Pfizer 1,798.95 -1.40 1,831 1,787 2,050 16-Sep-16 1,657 09-Nov-16
Zen Technologies 63.85 1.67 65.40 63.50 91.40 16-Sep-16 54.50 22-Nov-16
Patel Engg. 101.90 6.98 103 95.60 121 16-Sep-16 43.30 17-Aug-16
PC Jeweller 419.55 -0.45 427 419 531 15-Sep-16 288 15-Nov-16
SAB Events 48.75 1.04 50.20 48.10 101 15-Sep-16 40.70 23-Mar-17
Britannia Inds. 3,388.15 0.34 3,396 3,360 3,584 15-Sep-16 2,519 24-Jun-16
Punj Lloyd 23.00 0.44 23.70 22.70 28.30 15-Sep-16 17 09-Nov-16
Rane Brake Lin. 1,012.40 0.77 1,024 1,005 1,399 15-Sep-16 340 24-Jun-16
Rane Engine Val. 623.95 -0.45 631 617 809 15-Sep-16 446 19-May-16
Kanani Inds. 14.85 -1.00 15.50 14.70 31.90 14-Sep-16 10.30 04-May-16
SE Investments 184.75 0.68 190 183 307 14-Sep-16 147 24-Jun-16
R Systems Intl. 52.65 0.10 53.60 52.10 69.70 14-Sep-16 45.20 09-Nov-16
Mangalam Timber 30.95 -0.32 31.50 30.60 39.40 14-Sep-16 16.40 11-May-16
Autolite (I) 58.90 -2.24 62 58.60 72.20 12-Sep-16 45 22-Nov-16
Berger Paints 250.55 1.33 254 246 277 12-Sep-16 178 22-Nov-16
TTK Healthcare 786.85 -0.40 808 787 1,100 12-Sep-16 770 10-Apr-17
Hind. Unilever 904.55 -0.20 910 899 954 09-Sep-16 782 23-Dec-16
IL&FS Engg. 58.70 1.65 59.50 58 66.30 09-Sep-16 36.80 22-Nov-16
Reliance Infra. 585.10 1.69 589 577 636 09-Sep-16 427 09-Nov-16
Guj Pipavav Port 161.50 0.72 163 159 198 09-Sep-16 121 26-Dec-16
Bajaj Auto 2,867.75 1.54 2,871 2,810 3,120 08-Sep-16 2,364 24-May-16
Mahamaya Steel 93.10 -9.96 106 93.10 504 08-Sep-16 82.20 20-Apr-17
Phoenix Mills 402.95 0.34 410 398 449 08-Sep-16 283 15-Nov-16
Andhra Bank 60.85 1.33 61 60.10 64.10 08-Sep-16 44.70 24-May-16
Hero Motocorp 3,204.40 0.04 3,218 3,187 3,740 08-Sep-16 2,820 06-May-16
VLS Finance 69.75 3.95 71.40 67.50 86.40 08-Sep-16 36.50 04-May-16
Tata Motors 443.85 0.74 449 439 598 07-Sep-16 376 11-May-16
Axis Bank 498.65 2.55 504 481 638 07-Sep-16 424 10-Jan-17
Indoco Remedies 230.25 -1.81 235 230 362 07-Sep-16 209 03-Apr-17
Tata Motors-DVR 270.45 0.00 273 269 378 07-Sep-16 259 24-May-16
Standard Inds. 24.35 2.31 24.60 24 32.20 07-Sep-16 19.80 28-Jun-16
Shirpur Gold 105.90 -1.58 111 102 179 07-Sep-16 71.80 21-Nov-16
Allahabad Bank 74.70 1.98 74.90 72.80 88.40 07-Sep-16 49.10 26-May-16
Zenith Birla 0.60 0.00 0.65 0.60 0.85 06-Sep-16 0.50 29-Mar-17
Piraml.Phyto. 85.35 -0.12 87 84 122 06-Sep-16 71.30 17-Aug-16
Pennar Engg.Bld. 146.65 1.24 155 142 204 06-Sep-16 105 14-Mar-17
Banco Products 235.95 2.54 239 229 242 06-Sep-16 124 25-May-16
Suprem.Tex Mart 4.20 0.00 4.30 4 11.20 06-Sep-16 2.95 26-Apr-16
Amara Raja Batt. 875.55 0.09 880 864 1,080 06-Sep-16 820 24-Jun-16
Hind.Natl.Glass 106.90 0.38 110 107 156 06-Sep-16 74.30 26-Apr-16
Gammon India 11.55 5.96 11.70 10.90 20.70 06-Sep-16 9.55 29-Mar-17
Unity Infra. 9.20 0.00 9.45 9.05 13.90 01-Sep-16 7.50 03-Apr-17
Xchanging Sol. 49.20 2.29 49.80 48.60 106 31-Aug-16 46.30 29-Mar-17
Sudarshan Chem. 367.80 0.62 373 363 455 31-Aug-16 106 06-May-16
SML ISUZU 1,367.25 2.89 1,388 1,320 1,434 31-Aug-16 877 25-Apr-16
Ambuja Cem. 246.70 3.05 250 240 282 31-Aug-16 191 22-Nov-16
Menon Bearings 81.25 3.37 81.70 78.60 92 30-Aug-16 45.80 24-Jun-16
Naga Dhunseri 419.60 4.30 425 412 811 30-Aug-16 270 17-Oct-16
eClerx Services 1,313.00 -0.08 1,327 1,305 1,784 30-Aug-16 1,286 28-Apr-16
Motor & Gen Fin 30.45 -4.69 31.50 30.40 50.60 30-Aug-16 29.20 03-Apr-17
Binani Inds 90.50 2.32 92.80 89 121 29-Aug-16 61.10 17-Nov-16
Cambridge Tech. 89.90 -1.69 92.90 89.70 142 26-Aug-16 76.90 24-May-16
Mahindra Holiday 445.75 2.46 449 433 514 26-Aug-16 360 09-Nov-16
Torrent Pharma. 1,464.90 2.05 1,475 1,419 1,770 25-Aug-16 1,194 09-Nov-16
Sanghi Inds. 75.70 5.73 77.10 71.50 90.90 25-Aug-16 47.10 27-Dec-16
Cinevista 7.60 4.83 7.60 7.55 10.30 25-Aug-16 2.95 06-May-16
Divis Lab. 634.85 0.63 639 606 1,382 25-Aug-16 606 24-Apr-17
Techindia Nirman 6.00 0.00 6.05 5.75 6.70 25-Aug-16 3 27-Apr-16
BF Utilities 447.20 0.35 454 446 644 24-Aug-16 356 31-Jan-17
Prism Cement 111.90 6.77 114 106 119 23-Aug-16 72.90 27-Dec-16
W S Inds. 7.95 -8.09 8.75 7.90 15.30 23-Aug-16 7 06-Jun-16
Nitesh Estates 11.55 4.05 11.80 11.10 15.20 23-Aug-16 7.05 17-Feb-17
Kalyani Steels 365.20 0.59 372 364 413 22-Aug-16 155 16-May-16
CG Power & Indu. 79.80 0.31 80.40 78.60 88.90 22-Aug-16 55.60 26-Dec-16
Hind.Copper 66.50 0.15 67.90 66.30 73.80 22-Aug-16 42 24-May-16
UTI Gold ETF 2,613.65 -0.72 2,639 2,606 3,013 19-Aug-16 2,480 26-Dec-16
Surana Corp. 1.30 0.00 0 0 1.90 19-Aug-16 0 24-Apr-17
La Opala RG 530.10 0.85 537 517 611 19-Aug-16 433 06-Feb-17
Coal India 277.15 0.05 279 276 350 17-Aug-16 272 04-May-16
ECE Inds. 235.75 -0.19 240 235 377 12-Aug-16 161 25-Apr-16
Jindal Cotex Ltd 14.90 -0.33 15.50 14.80 24.50 12-Aug-16 8.05 24-Jun-16
TCS 2,328.10 0.75 2,340 2,283 2,745 12-Aug-16 2,052 15-Nov-16
HDFC Nifty 933.56 1.25 935 926 1,029 10-Aug-16 708 07-Feb-17
Apcotex Industri 374.70 2.59 378 362 434 10-Aug-16 253 22-Apr-16
Adhunik Indus. 113.85 0.75 115 111 194 10-Aug-16 85.10 04-Jul-16
Bosch 22,481.05 0.33 22,550 22,400 25,671 10-Aug-16 17,672 22-Nov-16
KDDL Ltd 219.00 5.11 221 202 297 10-Aug-16 162 31-May-16
M & M 1,264.60 0.51 1,271 1,259 1,509 09-Aug-16 1,141 27-Dec-16
Zensar Tech. 906.70 -0.43 914 900 1,136 09-Aug-16 867 01-Feb-17
Apollo Hospitals 1,162.65 -0.42 1,173 1,160 1,443 09-Aug-16 1,112 26-Dec-16
Shriram Pistons 1,181.00 -1.58 1,202 1,180 2,973 09-Aug-16 385 09-Jun-16
Wheels India 1,346.70 0.88 1,358 1,335 1,419 09-Aug-16 877 25-May-16
GKW 420.25 -3.39 433 417 730 09-Aug-16 390 03-Feb-17
Gillette India 4,172.35 0.29 4,185 4,142 4,898 08-Aug-16 4,022 27-Feb-17
LCC Infotech 0.20 33.33 0.20 0.15 0.45 08-Aug-16 0.15 24-Apr-17
Jain Studios 5.50 0.00 5.50 5.50 8.10 08-Aug-16 3.80 27-Apr-16
LIC Nom GSec ETF 16.99 0.24 17 17 18.60 08-Aug-16 14 06-Mar-17
ACC 1,607.00 7.46 1,616 1,514 1,736 08-Aug-16 1,257 22-Nov-16
R*Shares Gold 2,654.90 -0.82 2,675 2,652 2,919 05-Aug-16 2,478 26-Dec-16
Visu Intl. 0.55 0.00 0.55 0.55 1.20 05-Aug-16 0.55 24-Apr-17
SPARC 325.15 -1.23 331 324 415 05-Aug-16 270 13-Jun-16
Euro Ceramics 8.00 0.00 8.40 7.80 10.10 04-Aug-16 2.90 14-Jun-16
Sun Pharma.Inds. 642.85 0.51 645 632 855 04-Aug-16 572 09-Nov-16
Goodluck India 90.80 0.39 91.90 90.50 134 03-Aug-16 77 21-Nov-16
Snowman Logistic 62.30 0.24 62.90 62.20 94 02-Aug-16 48.10 22-Nov-16
Gati 138.55 1.13 140 138 189 02-Aug-16 107 09-Nov-16
Guj. Sidhee Cem. 33.90 3.83 34.80 33.10 36.20 02-Aug-16 22.10 22-Nov-16
VIP Clothing 57.35 1.41 58.50 56 74.40 02-Aug-16 42.20 22-Nov-16
Ugar Sugar Works 34.95 -1.41 35.70 34.60 73.20 01-Aug-16 21.30 29-Apr-16
Salzer Electron. 210.95 0.07 214 208 267 01-Aug-16 166 28-Dec-16
Shriram Trans. 1,053.55 0.00 1,059 1,043 1,324 01-Aug-16 778 26-Dec-16
WABCO India 6,171.55 1.36 6,200 6,100 6,525 01-Aug-16 4,780 28-Dec-16
Reliance Defence 66.85 2.06 67.60 64.80 73 01-Aug-16 48.30 22-Nov-16
Bata India 580.85 1.83 586 565 614 01-Aug-16 399 25-Nov-16
Wonderla Holiday 386.40 -0.43 393 384 420 01-Aug-16 316 21-Nov-16
Allcargo Logist. 176.45 0.37 179 174 222 01-Aug-16 144 11-May-16
Repro India 413.30 -0.71 423 411 499 01-Aug-16 352 31-May-16
Nestle India 6,287.80 -1.04 6,356 6,268 7,369 29-Jul-16 5,482 09-May-16
India Motor Part 841.50 0.70 850 836 998 29-Jul-16 661 02-May-16
Lupin 1,361.50 -3.29 1,405 1,356 1,750 29-Jul-16 1,356 24-Apr-17
Pidilite Inds. 716.80 0.39 720 710 769 29-Jul-16 568 26-Dec-16
Jullundur Motor 204.00 0.20 204 204 220 29-Jul-16 162 26-Dec-16
Repco Home Fin 763.95 -0.84 777 761 900 29-Jul-16 487 15-Nov-16
Parsvnath Devl. 16.00 -0.31 16.50 16 24.80 29-Jul-16 11 15-Nov-16
Bharat Financial 785.50 4.96 789 748 939 29-Jul-16 465 27-Dec-16
GREENETH.RES&PRO 0.30 0.00 0.30 0.25 0.60 28-Jul-16 0.25 24-Apr-17
GeeCee Vent. 142.45 1.10 145 141 220 28-Jul-16 106 09-Nov-16
Huhtamaki PPL 258.80 -0.27 266 257 326 28-Jul-16 216 06-May-16
DE Nora India 277.45 -0.22 283 274 433 28-Jul-16 202 22-Nov-16
Bharti Infra. 358.25 1.53 360 350 414 28-Jul-16 282 28-Feb-17
Satin Creditcare 367.65 0.71 373 365 716 28-Jul-16 294 27-Dec-16
Arman Financial 198.70 -0.92 204 196 325 28-Jul-16 163 16-Nov-16
Ujjivan Fin.Ser. 403.50 0.22 406 396 548 28-Jul-16 217 10-May-16
Equitas Holdings 168.85 -1.52 173 168 206 28-Jul-16 135 25-Apr-16
STG Lifecare 1.80 0.00 0 0 1.90 28-Jul-16 0 24-Apr-17
Flexituff Intl. 188.45 -0.61 192 186 225 27-Jul-16 174 20-Mar-17
Thangamayil Jew. 262.05 4.69 267 243 334 27-Jul-16 155 22-Nov-16
Castex Tech 8.00 -0.62 8.20 7.95 16.90 27-Jul-16 5.35 22-Apr-16
Gangotri Textile 0.65 0.00 0 0 1.35 27-Jul-16 0 24-Apr-17
Educomp Sol. 10.60 0.00 10.70 10.60 15 27-Jul-16 9.90 22-Nov-16
Splendid Metal 2.15 -2.27 2.25 2.15 3.80 27-Jul-16 1.85 29-Mar-17
Syncom Health 6.00 4.35 6.10 5.80 9.60 26-Jul-16 5.50 30-Mar-17
JP Power Ven. 5.05 5.21 5.15 4.80 6.95 26-Jul-16 3.45 09-Nov-16
Reliance Power 49.70 5.19 50.50 47.20 56.50 26-Jul-16 38.10 24-Nov-16
Vinyl Chemicals 69.30 -1.21 71 68.40 81.20 26-Jul-16 54.30 25-Apr-16
Amtek Auto 33.45 0.00 34.30 33.30 56.30 26-Jul-16 31 29-Dec-16
3M India 11,553.25 -1.13 11,782 11,400 15,250 26-Jul-16 10,009 27-Dec-16
IL&FS Inv.Manag. 16.05 0.31 16.70 16 19.60 26-Jul-16 13 06-Jun-16
Metalyst Forg. 53.80 -0.74 54.90 53.70 93.10 26-Jul-16 41 24-Jun-16
Bombay Rayon 135.00 7.53 142 124 196 26-Jul-16 118 12-Apr-17
Firstsour.Solu. 43.35 -0.80 44.20 43.30 53.70 26-Jul-16 30.90 09-Nov-16
Kesar Enterprise 61.75 0.32 63 60.30 77 26-Jul-16 30.60 17-Nov-16
Neueon Towers 5.15 1.98 5.15 5.05 13.20 26-Jul-16 4.25 30-Mar-17
Melstar Info. 4.00 0.00 0 0 7.40 25-Jul-16 0 24-Apr-17
GlaxoSmith C H L 5,223.65 -0.47 5,285 5,190 6,600 25-Jul-16 4,708 15-Nov-16
Pincon Spirit 72.50 -0.14 75 71.70 89.40 25-Jul-16 54 21-Nov-16
Siemens 1,318.00 0.59 1,321 1,306 1,356 25-Jul-16 1,012 09-Nov-16
Ponni Sug.Erode 212.95 0.78 218 212 357 25-Jul-16 173 20-May-16
Om Metals Infrap 49.35 2.81 50 48 54.10 25-Jul-16 37 09-Nov-16
Stampede Cap. 20.65 -1.90 21.30 20.50 37.30 25-Jul-16 16.80 21-Nov-16
TD Power Sys. 228.95 0.79 238 227 271 25-Jul-16 153 28-Feb-17
Onelife Capital 24.90 -3.30 25.60 24.50 36.70 22-Jul-16 16.30 21-Nov-16
BAG Films 5.00 1.01 5.10 4.95 7.30 22-Jul-16 3.20 18-May-16
UFO Moviez 446.55 0.43 450 445 624 22-Jul-16 390 07-Mar-17
Lokesh Mach. 84.50 1.26 86.50 83.50 94 22-Jul-16 61.30 21-Nov-16
Religare Enterp. 209.95 0.24 212 209 294 22-Jul-16 196 21-Apr-17
Tinplate Co. 90.95 2.71 94.80 90.60 108 21-Jul-16 64 06-May-16
VST Till. Tract. 1,982.00 6.71 1,989 1,877 2,043 21-Jul-16 1,669 15-Nov-16
Wockhardt 732.45 -1.05 743 727 1,129 21-Jul-16 627 27-Dec-16
Surana Solar 23.20 -0.22 23.60 23 34.60 21-Jul-16 18.30 09-Nov-16
Suryalak. Cott. 113.85 -0.61 116 114 166 20-Jul-16 103 24-Mar-17
Dr Reddys Labs 2,612.80 0.12 2,627 2,590 3,690 20-Jul-16 2,555 22-Mar-17
Lanco Infratech 3.60 0.00 3.65 3.55 5.60 20-Jul-16 3.20 30-Mar-17
Shekhawati Poly. 0.40 0.00 0.45 0.35 2.25 19-Jul-16 0.35 24-Apr-17
Unitech 5.95 1.71 6 5.85 9.05 18-Jul-16 3.65 24-May-16
Lloyds Steels 2.35 17.50 2.40 2.05 2.60 18-Jul-16 0.95 14-Oct-16
Jaihind Projects 5.40 0.00 5.40 5.40 9 18-Jul-16 4.70 22-Dec-16
United Nilgiri 373.70 2.96 379 352 540 18-Jul-16 281 06-Feb-17
Jindal Poly Inve 94.10 0.16 96.50 93.20 114 18-Jul-16 74.30 31-May-16
Quantum Gold ETF 1,322.85 -0.63 1,330 1,320 1,450 15-Jul-16 1,240 23-Dec-16
OnMobile Global 83.50 -2.34 86 83.20 128 15-Jul-16 75.20 15-Mar-17
UCO Bank 40.10 6.23 40.90 37.80 46.50 15-Jul-16 26.80 09-Nov-16
Syndicate Bank 74.00 2.49 74.30 72 82.30 15-Jul-16 59.20 27-Dec-16
Patel Integrated 90.80 -0.27 93.30 90 126 15-Jul-16 68.80 23-Nov-16
SPML Infra 97.95 7.82 99.80 91.50 110 14-Jul-16 48.50 22-Nov-16
Subex 11.20 -1.32 11.50 11.10 14.30 14-Jul-16 8.20 21-Nov-16
Max India 149.90 0.40 151 149 180 14-Jul-16 119 05-Aug-16
Dabur India 293.35 0.72 294 291 320 14-Jul-16 259 26-Dec-16
Indian Hotels 125.90 -0.43 128 125 143 14-Jul-16 88.70 21-Nov-16
Kesar Terminals 213.70 -0.16 224 211 345 14-Jul-16 183 22-Apr-16
Cigniti Tech. 324.75 -2.39 334 323 495 14-Jul-16 309 10-Apr-17
Opto Circuits 10.55 0.48 10.80 10.50 15 14-Jul-16 8.20 07-Jun-16
Aspinwall & Co 225.35 -1.59 231 223 353 13-Jul-16 164 23-Nov-16
Wipro 491.55 0.06 495 485 578 13-Jul-16 408 09-Nov-16
ARSS Infra 78.40 8.14 79.50 72.50 114 13-Jul-16 37.20 26-May-16
Parag Milk Foods 245.45 -0.95 250 244 357 13-Jul-16 202 24-May-16
Mcleod Russel 180.00 -1.13 184 180 220 12-Jul-16 138 26-Dec-16
SKIL Infrastr 21.45 1.66 21.80 21.20 31 12-Jul-16 17.70 03-Oct-16
H D I L 94.00 2.34 96.80 92.20 109 12-Jul-16 52.30 27-Dec-16
Jyoti Structures 10.30 6.74 10.40 9.80 16.30 12-Jul-16 7.95 30-Mar-17
Minda Corp 121.20 0.79 124 120 143 12-Jul-16 85 22-Nov-16
REI Agro 0.40 -11.11 0.45 0.40 0.75 12-Jul-16 0.30 28-Jun-16
Shreyas Shipping 345.60 -2.03 356 338 464 11-Jul-16 191 27-Dec-16
Garden Silk Mill 35.40 3.81 38 34.20 41.40 11-Jul-16 23.30 06-May-16
Nelcast 63.50 0.08 65 63.40 73.70 11-Jul-16 44 21-Nov-16
TCI Developers 377.85 -3.46 394 376 411 11-Jul-16 284 15-Nov-16
SORIL Infra 136.30 10.36 142 126 247 11-Jul-16 55.40 22-Apr-16
KSB Pumps 713.85 1.14 720 702 774 11-Jul-16 542 20-Sep-16
Tilaknagar Inds. 12.70 0.40 12.90 12.70 19.30 08-Jul-16 12.30 21-Apr-17
Pearl Global Ind 126.00 2.94 127 123 256 08-Jul-16 110 24-Mar-17
Sita Shree Food 6.70 -0.74 6.80 6.60 16.30 08-Jul-16 6.10 19-Apr-17
Surana Telecom 5.00 -1.96 5.25 4.85 7.95 08-Jul-16 4 25-May-16
Quick Heal 244.25 -0.83 250 243 297 08-Jul-16 198 23-May-16
Control Print 272.00 0.67 277 269 329 08-Jul-16 226 01-Dec-16
Navkar Corporat. 210.60 1.18 212 206 225 08-Jul-16 155 28-Dec-16
63 Moons Tech. 78.20 0.64 79.40 77.30 96 08-Jul-16 68.90 27-Dec-16
Rattanindia Pow. 9.25 1.09 9.60 9.20 12.30 07-Jul-16 6.30 27-Dec-16
Gammon Infra. 4.80 1.05 4.95 4.75 6.45 07-Jul-16 3.40 31-Jan-17
Dena Bank 40.20 3.61 40.50 38.90 43.90 07-Jul-16 28 24-May-16
Mold-Tek Technol 52.05 0.00 52.90 51.10 69.30 07-Jul-16 37 09-Nov-16
KCP Sugar &Inds. 37.40 -1.19 38 37.20 46 07-Jul-16 24.50 28-Apr-16
Kothari Sugars 14.60 -2.34 15.30 14.60 22.30 07-Jul-16 12.10 12-Aug-16
Tulsi Extrusions 4.15 3.75 4.40 3.90 7 07-Jul-16 2.80 04-May-16
Take Solutions 132.05 -0.64 135 131 190 07-Jul-16 121 15-Nov-16
Kitex Garments 513.00 0.41 524 509 543 07-Jul-16 353 22-Nov-16
H F C L 16.10 0.63 16.50 15.80 20.30 05-Jul-16 11 22-Nov-16
Bilpower 1.05 0.00 0 0 1.90 05-Jul-16 0 24-Apr-17
Dhunseri Tea 324.80 -0.14 328 323 355 05-Jul-16 242 22-Nov-16
Orbit Corpn. 4.70 0.00 4.80 4.55 8.90 05-Jul-16 4.05 27-Dec-16
MPS 678.10 0.33 682 676 799 04-Jul-16 620 17-Nov-16
D B Realty 52.30 3.46 53.50 52 62.40 04-Jul-16 35 27-Dec-16
Everest Inds. 248.85 0.79 250 247 327 04-Jul-16 180 26-Dec-16
Praj Inds. 81.10 -0.18 81.90 80.40 105 04-Jul-16 70.10 22-Nov-16
Khaitan Elect. 31.10 -0.80 32 31.10 57 04-Jul-16 28 29-Dec-16
Indo Tech.Trans. 219.15 -1.88 227 219 298 04-Jul-16 165 09-Nov-16
BS 2.05 0.00 2.10 2 14.80 04-Jul-16 1.70 27-Feb-17
Kiri Indus. 283.85 0.16 288 283 405 01-Jul-16 180 05-May-16
E-Land Apparel 25.05 1.62 25.70 24.60 41.50 01-Jul-16 20 21-Nov-16
Setco Automotive 44.00 -2.11 45.70 43.80 55.10 01-Jul-16 33.30 06-Mar-17
Indosolar 6.55 1.55 6.70 6.45 9.50 01-Jul-16 5.70 22-Nov-16
Dhunseri Petro. 93.25 2.30 94 92 99.80 01-Jul-16 67.10 16-Aug-16
Rana Sugars 10.20 -2.39 10.70 9.95 17.60 30-Jun-16 5.85 28-Apr-16
Bil Energy Sys. 0.65 0.00 0.65 0.65 1.20 30-Jun-16 0.60 17-Apr-17
Moser Baer (I) 6.75 9.76 7.15 6.15 10.30 30-Jun-16 6.10 21-Apr-17
Team Lease Serv. 1,085.00 -0.60 1,110 1,070 1,182 30-Jun-16 823 21-Nov-16
Noida Tollbridg. 12.10 -2.42 12.70 12 25.20 30-Jun-16 10.80 03-Apr-17
JSW Energy 63.45 -0.39 64.40 63.10 86.50 30-Jun-16 53.10 09-Nov-16
Esab India 642.30 2.23 651 621 688 30-Jun-16 525 09-Nov-16
Blu.Coast Hotel. 122.40 1.37 122 122 178 30-Jun-16 91.80 22-Apr-16
TRF 271.40 6.91 274 255 359 29-Jun-16 176 09-Nov-16
Technofab Engg. 200.20 -1.40 210 197 247 29-Jun-16 140 16-May-16
Usha Mart. Edu. 2.55 4.08 2.55 2.35 3.25 28-Jun-16 2.20 22-Mar-17
Mohit Inds. 48.25 -1.13 49.80 48 88.40 28-Jun-16 25.40 17-Nov-16
MphasiS 528.90 -1.20 539 525 624 27-Jun-16 458 17-May-16
Uttam Value Ste. 0.60 9.09 0.60 0.55 1.65 24-Jun-16 0.25 02-Aug-16
Hotel Rugby 3.60 4.35 3.60 3.60 8.70 24-Jun-16 2.40 10-Mar-17
Hinduja Foundrie 34.35 2.54 34.50 33.20 61.30 22-Jun-16 28.10 22-Nov-16
JVL Agro Indus 21.00 0.48 21.30 20.70 25.50 22-Jun-16 13.70 22-Nov-16
SEL Mfg. Co 3.70 -6.33 3.95 3.60 4.85 22-Jun-16 2.80 27-Dec-16
Hanung Toys 4.60 0.00 4.85 4.55 8.65 22-Jun-16 4.15 26-Dec-16
Alok Inds. 3.15 1.61 3.20 3.10 4.90 22-Jun-16 2.30 25-Nov-16
Supreme Infra. 93.95 6.46 97.20 89.10 124 21-Jun-16 68.20 05-Dec-16
Indian CardCloth 202.95 0.95 204 200 274 21-Jun-16 193 29-Mar-17
KPIT Tech. 131.20 -0.08 132 129 197 21-Jun-16 121 22-Nov-16
Landmark Prop. 3.80 -1.30 4.60 3.75 5.20 21-Jun-16 2.80 14-Jun-16
Zandu Realty 1,418.45 1.17 1,432 1,406 1,674 21-Jun-16 1,037 22-Nov-16
Central Bank 102.15 -0.34 103 101 112 20-Jun-16 74.60 16-May-16
ICSA (India) 2.90 0.00 2.95 2.85 3.95 20-Jun-16 2 01-Jun-16
IZMO 53.50 1.61 54.60 51.60 74.30 20-Jun-16 40 21-Nov-16
Surana Inds. 4.70 -4.08 4.70 4.70 8.75 17-Jun-16 2.35 26-Dec-16
Simbhaoli Sugar 36.05 -1.64 38.40 35.10 61.50 16-Jun-16 25.20 18-Nov-16
Thiru Aroor. Su. 65.75 1.31 66.40 64.20 119 16-Jun-16 47 23-Dec-16
Dharani Sugars 31.05 -1.11 32 30.80 70.80 16-Jun-16 24.60 18-Nov-16
Rajshree Sugars 66.50 2.31 66.90 65.30 89.50 16-Jun-16 41.50 28-Apr-16
GI Engg.Sol. 3.80 -3.80 3.80 3.80 5.60 16-Jun-16 3.25 05-Jan-17
Sakthi Sugars 34.65 -1.56 35.40 34.50 55.90 16-Jun-16 28.30 17-Nov-16
Nagar.Oil Refin. 5.50 -2.65 6.10 5.40 9.15 16-Jun-16 3.70 04-May-16
Chromatic India 3.05 1.67 3.10 2.95 4.95 16-Jun-16 2.50 30-Mar-17
Anandam Rubber 17.90 0.00 0 0 24.80 15-Jun-16 0 24-Apr-17
Sh.Renuka Sugar 15.35 -0.65