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
MRF 69,200.05 3.96 69,849 66,487 69,849 26-Apr-17 30,101 24-Jun-16
Larsen & Toubro 1,759.50 0.77 1,764 1,742 1,764 26-Apr-17 1,223 24-May-16
Welspun Investme 126.35 16.99 129 116 129 26-Apr-17 53 27-Jun-16
Marico 317.70 1.81 319 313 319 26-Apr-17 235 09-Nov-16
Mirza Internatio 113.85 7.41 118 106 118 26-Apr-17 68.10 22-Nov-16
Cummins India 1,020.60 5.35 1,029 969 1,029 26-Apr-17 746 26-May-16
Bajaj Fin. 1,320.00 -1.62 1,350 1,318 1,350 26-Apr-17 675 02-May-16
Canara Bank 330.10 -0.47 336 330 336 26-Apr-17 171 16-May-16
Indbull.RealEst. 161.10 1.87 164 158 164 26-Apr-17 55 25-Apr-16
I O C L 433.20 -0.76 440 432 440 26-Apr-17 196 24-May-16
Indiabulls Vent. 118.50 -0.67 125 115 125 26-Apr-17 14.30 09-May-16
Harri. Malayalam 91.30 4.10 94.50 87 94.50 26-Apr-17 55.20 21-Nov-16
Supreme Petroch. 402.75 4.64 407 389 407 26-Apr-17 141 25-Apr-16
Suzlon Energy 21.00 0.96 21.40 21 21.40 26-Apr-17 12 09-Nov-16
TVS Srichakra 4,175.95 7.21 4,280 3,906 4,280 26-Apr-17 2,241 24-Jun-16
UPL 823.15 2.00 825 808 825 26-Apr-17 490 24-Jun-16
Nilkamal Ltd 2,214.30 0.84 2,259 2,154 2,259 26-Apr-17 1,080 24-Jun-16
Veto Switchgears 179.45 0.17 182 178 182 26-Apr-17 91 02-May-16
Reliance Capital 638.50 1.36 648 632 648 26-Apr-17 365 24-Jun-16
LIC Housing Fin. 674.80 0.07 688 664 688 26-Apr-17 431 24-May-16
Nucleus Soft. 314.20 10.61 330 309 330 26-Apr-17 165 29-Sep-16
BEML Ltd 1,416.50 2.24 1,426 1,372 1,426 26-Apr-17 771 23-Nov-16
Bank of India 159.50 0.66 161 158 161 26-Apr-17 78.40 25-May-16
GAIL (India) 418.30 1.65 420 412 420 26-Apr-17 265 26-Apr-16
Dewan Hsg. Fin. 434.40 0.84 441 431 441 26-Apr-17 183 24-May-16
Jaypee Infratec. 14.15 9.27 15.40 12.90 15.40 26-Apr-17 5.30 08-Jun-16
Fortis Health. 220.00 1.71 223 216 223 26-Apr-17 142 09-Nov-16
UltraTech Cem. 4,253.00 0.25 4,275 4,200 4,275 26-Apr-17 3,050 27-Dec-16
TVS Motor Co. 500.65 2.31 506 492 506 26-Apr-17 278 04-May-16
Visaka Inds. 339.40 9.54 349 310 349 26-Apr-17 114 26-Apr-16
Maruti Suzuki 6,415.40 1.23 6,425 6,311 6,425 26-Apr-17 3,692 26-Apr-16
Kotak Mah. Bank 900.45 0.27 921 898 921 26-Apr-17 671 25-Apr-16
Punjab Natl.Bank 164.00 1.80 167 161 167 26-Apr-17 71.10 24-May-16
Apollo Tyres 248.20 2.25 250 243 250 26-Apr-17 139 24-Jun-16
Bayer Crop Sci. 4,615.95 0.46 4,743 4,568 4,743 26-Apr-17 3,645 26-Apr-16
CEAT 1,517.60 3.75 1,527 1,460 1,527 26-Apr-17 730 24-Jun-16
B P C L 729.00 -1.40 745 727 745 26-Apr-17 441 25-May-16
Colgate-Palm. 1,040.00 -0.07 1,047 1,035 1,047 26-Apr-17 787 24-May-16
IndusInd Bank 1,465.50 0.85 1,467 1,454 1,467 26-Apr-17 974 25-Apr-16
HDFC Bank 1,548.90 0.77 1,552 1,468 1,552 26-Apr-17 1,085 25-Apr-16
India Cements 205.15 1.31 213 202 213 26-Apr-17 83 23-May-16
ITI 109.75 8.50 114 99.50 114 26-Apr-17 24.10 23-May-16
Tata Chemicals 647.70 1.41 651 637 651 26-Apr-17 396 05-May-16
Hatsun AgroProd. 622.00 3.79 625 598 625 26-Apr-17 302 24-Jun-16
Accel Frontline 77.60 10.86 79.90 69 79.90 26-Apr-17 48.50 02-Aug-16
Godrej Consumer 1,731.95 -1.18 1,779 1,725 1,779 26-Apr-17 1,272 15-Nov-16
ICICI Pru Life 398.55 -5.08 424 395 424 26-Apr-17 271 09-Nov-16
Swaraj Engines 1,875.00 12.64 1,985 1,735 1,985 26-Apr-17 1,079 16-May-16
Somany Ceramics 733.00 -3.88 768 732 768 26-Apr-17 403 29-Apr-16
Kotak Nifty ETF 935.50 0.50 939 933 939 26-Apr-17 747 03-May-16
Motil.Oswal.Fin. 882.00 -0.01 890 873 890 26-Apr-17 271 05-May-16
SBI ETF Nifty jr 272.80 1.79 273 272 273 26-Apr-17 194 24-Jun-16
H D F C 1,582.45 2.20 1,585 1,551 1,585 26-Apr-17 1,074 29-Apr-16
JM Financial 113.60 -1.05 120 113 120 26-Apr-17 40.20 25-Apr-16
Bombay Dyeing 89.80 0.17 92.40 89.60 92.40 26-Apr-17 41.60 22-Nov-16
Federal Bank 94.55 0.64 95.70 94.30 95.70 26-Apr-17 43.70 02-May-16
Hubtown 152.60 17.34 154 129 154 26-Apr-17 78.20 09-Nov-16
Kolte Patil Dev. 196.80 3.17 204 188 204 26-Apr-17 78.40 27-Dec-16
CPSE ETF* 29.76 -0.27 30 29.80 30 26-Apr-17 19.30 05-May-16
Vardhman Spl. 124.80 20.00 125 102 125 26-Apr-17 38.60 01-Jun-16
A2Z Infra Engg. 50.55 -2.22 52.70 50.20 52.70 26-Apr-17 22.40 11-May-16
Guj Alkalies 479.40 0.09 484 475 484 26-Apr-17 177 09-May-16
Indraprastha Gas 1,075.70 1.38 1,084 1,061 1,084 26-Apr-17 555 06-Jun-16
Motherson Sumi 385.00 0.47 388 384 388 26-Apr-17 249 11-May-16
Kalpataru Power 355.00 1.56 358 349 358 26-Apr-17 202 06-May-16
Aditya Bir. Nuv. 1,687.05 -0.54 1,713 1,681 1,713 26-Apr-17 838 04-May-16
JK Tyre & Indust 162.70 2.42 164 159 164 26-Apr-17 79.20 24-May-16
TCI Express 480.00 -1.84 509 471 509 26-Apr-17 269 27-Dec-16
Oriental Bank 160.85 3.44 164 158 164 26-Apr-17 76.80 24-May-16
Cosmo Films 455.15 5.87 462 430 462 26-Apr-17 301 11-Jul-16
Chambal Fert. 99.00 3.13 101 95.10 101 26-Apr-17 53.60 17-Nov-16
G N F C 300.20 0.54 305 297 305 26-Apr-17 89.30 25-Apr-16
DCM Shriram 357.50 5.15 364 337 364 26-Apr-17 151 06-May-16
Aarti Inds. 813.60 0.89 820 806 820 26-Apr-17 481 24-Jun-16
Siemens 1,350.00 0.74 1,359 1,341 1,359 26-Apr-17 1,012 09-Nov-16
R*Shares Junior 268.45 0.27 270 268 270 26-Apr-17 184 22-Jun-16
Jullundur Motor 277.00 13.15 289 259 289 26-Apr-17 162 26-Dec-16
Andhra Bank 63.60 3.08 64.60 62.30 64.60 26-Apr-17 44.70 24-May-16
Bombay Burmah 929.25 1.93 937 912 937 26-Apr-17 353 24-May-16
Vascon Engineers 52.55 1.15 54.80 52 54.80 26-Apr-17 25.70 25-Apr-16
Panache Digilife 91.60 6.82 93.80 86.60 93.80 26-Apr-17 84 25-Apr-17
Balkrishna Inds 1,543.45 5.21 1,560 1,465 1,560 26-Apr-17 636 25-Apr-16
The Byke Hospi. 213.30 2.03 219 207 219 26-Apr-17 151 04-May-16
HB Stockholdings 25.40 14.93 25.90 23.20 25.90 26-Apr-17 6.90 04-May-16
ADF Foods 217.55 0.00 225 217 225 26-Apr-17 80.90 25-Apr-16
V-Mart Retail 952.00 2.49 974 931 974 26-Apr-17 440 24-Jun-16
Williamson Magor 75.10 11.26 78.50 67 78.50 26-Apr-17 50.10 21-Nov-16
Navneet Educat. 172.15 2.01 175 171 175 26-Apr-17 85 09-May-16
HOV Services 212.00 6.16 221 201 221 26-Apr-17 78 25-Apr-16
Mangalore Chem. 76.70 10.28 82 69 82 26-Apr-17 39 16-Nov-16
Lak. Vilas Bank 195.80 -1.26 203 195 203 26-Apr-17 75.10 20-May-16
APL Apollo 1,427.80 5.05 1,447 1,332 1,447 26-Apr-17 778 28-Apr-16
Mold-Tek Pack. 272.40 5.42 278 260 278 26-Apr-17 144 28-Apr-16
IIFL Holdings 500.70 2.57 515 492 515 26-Apr-17 197 31-May-16
Ingersoll-Rand 896.00 -0.78 919 895 919 26-Apr-17 621 24-Jun-16
Man Infra 58.00 2.20 58.90 56.60 58.90 26-Apr-17 34.40 21-Nov-16
M R P L 127.40 -0.86 132 127 132 26-Apr-17 63 24-Jun-16
Himadri Specialt 55.20 -0.72 57 55 57 26-Apr-17 17.50 26-Apr-16
Foseco India 1,450.00 4.10 1,660 1,405 1,660 26-Apr-17 1,234 23-Dec-16
Jayant Agro Org. 902.80 0.96 917 898 917 26-Apr-17 130 05-May-16
Polyplex Corpn 480.25 1.21 490 473 490 26-Apr-17 208 05-May-16
Siyaram Silk 1,695.00 -0.26 1,775 1,695 1,775 26-Apr-17 991 24-May-16
Ador Welding 340.00 1.16 345 336 345 26-Apr-17 251 05-Aug-16
Arihant Super. 135.55 -2.17 139 130 139 26-Apr-17 100 29-Mar-17
Nava Bharat Vent 151.30 1.54 155 149 155 26-Apr-17 76.70 26-May-16
Indian Terrain 206.25 2.31 213 203 213 26-Apr-17 117 09-May-16
TCI Developers 542.20 19.59 544 472 544 26-Apr-17 284 15-Nov-16
Future Retail 322.35 0.03 326 319 326 26-Apr-17 115 05-Dec-16
Manaksia 71.50 -2.59 74.80 70.20 74.80 26-Apr-17 37.70 13-May-16
Amrutanjan Healt 712.00 -0.37 733 702 733 26-Apr-17 385 26-May-16
M M Forgings 619.85 1.17 632 613 632 26-Apr-17 366 09-Nov-16
Brigade Enterpr. 254.65 -0.16 260 252 260 26-Apr-17 140 09-Nov-16
C & C Constrn. 47.70 4.95 47.70 46 47.70 26-Apr-17 8.15 19-May-16
SKF India 1,622.00 1.21 1,625 1,603 1,625 26-Apr-17 1,180 23-May-16
Quess Corp 789.65 -1.02 814 787 814 26-Apr-17 453 14-Jul-16
Tijaria Poly. 11.05 -2.64 12.30 10.70 12.30 26-Apr-17 4 28-Jun-16
Almondz Global 20.30 -0.98 22 19.90 22 26-Apr-17 9.75 16-Aug-16
Heritage Foods 1,196.00 2.75 1,218 1,180 1,218 26-Apr-17 498 24-Jun-16
Websol Energy 91.15 -4.95 96.90 91.20 96.90 26-Apr-17 27 20-Jun-16
Guj. Ambuja Exp 136.75 0.96 140 135 140 26-Apr-17 48.40 05-May-16
Dollar Indus. 1,550.00 1.90 1,595 1,505 1,595 26-Apr-17 1,314 21-Apr-17
Hitech Plast 227.35 -1.26 236 225 236 26-Apr-17 141 17-Aug-16
Deccan Cements 1,240.00 2.34 1,253 1,208 1,253 26-Apr-17 653 03-May-16
Mukand Engineers 58.50 -3.07 62.40 58 62.40 26-Apr-17 24.40 13-May-16
Lokesh Mach. 99.70 -1.68 107 98.30 107 26-Apr-17 61.30 21-Nov-16
Navin Fluo.Intl. 3,195.00 -0.62 3,240 3,193 3,240 26-Apr-17 1,660 25-Apr-16
Creative Periph. 118.50 3.95 119 118 119 26-Apr-17 75.80 12-Apr-17
Pun. & Sind Bank 61.25 -0.89 62.80 60.50 62.80 26-Apr-17 34.60 06-May-16
Agri-Tech India 64.70 4.95 64.70 62.70 64.70 26-Apr-17 7.20 27-May-16
Asahi Songwon 303.40 0.21 307 293 307 26-Apr-17 133 24-May-16
S.A.L Steel 6.75 -2.17 7.20 6.75 7.20 26-Apr-17 2.20 02-Jun-16
Goldstone Tech. 17.40 4.82 17.40 17.40 17.40 26-Apr-17 4.85 10-May-16
A B M Internatl. 131.75 4.98 132 132 132 26-Apr-17 15.50 29-Jun-16
W I Plywoods 46.80 4.93 46.80 46.80 46.80 26-Apr-17 35.10 18-Apr-17
Focus Lighting 119.70 5.00 120 120 120 26-Apr-17 54 13-Apr-17
Fineotex Chem 39.25 -3.68 41.30 39.10 41.70 25-Apr-17 22.60 09-Aug-16
Grasim Inds 1,177.80 -0.15 1,194 1,173 1,199 25-Apr-17 782 21-Nov-16
Indiabulls Hous. 1,009.05 -0.64 1,022 1,001 1,040 25-Apr-17 613 25-Apr-16
IMP Powers 107.00 -4.51 112 106 118 25-Apr-17 74.70 18-Aug-16
Biocon 1,140.65 -2.13 1,184 1,136 1,188 25-Apr-17 551 25-Apr-16
AksharChem (I) 830.00 -0.66 848 822 860 25-Apr-17 725 31-Mar-17
PVR 1,596.60 -0.17 1,627 1,588 1,632 25-Apr-17 803 27-Apr-16
Rain Industries 110.00 -1.52 115 109 115 25-Apr-17 30.10 06-May-16
Panoramic Univ. 14.30 1.78 14.50 13.50 15.60 25-Apr-17 8.50 23-Feb-17
Prakash Inds. 87.00 -2.08 89.20 86.50 92.50 25-Apr-17 33.40 24-Jun-16
Nahar Capital 111.80 -0.13 114 111 114 25-Apr-17 63.30 06-May-16
Nitin Spinners 134.00 -0.56 137 133 138 25-Apr-17 60.10 30-May-16
Sheela Foam 1,252.80 -1.37 1,276 1,249 1,294 25-Apr-17 850 09-Dec-16
Kewal Kir.Cloth. 1,776.00 -0.40 1,850 1,760 2,007 25-Apr-17 1,619 29-Mar-17
KEI Inds. 213.60 0.68 216 213 219 25-Apr-17 93.80 24-Jun-16
Jain Irrigat-DVR 68.30 -2.78 71.80 68.10 74 25-Apr-17 39.10 03-May-16
Kamat Hotels 47.75 -3.05 50.80 47.60 51.30 25-Apr-17 25.30 23-Nov-16
Monnet Ispat 38.65 -1.02 39.70 38 40.50 25-Apr-17 19.60 09-Nov-16
NCC 97.40 -2.36 101 97.20 102 25-Apr-17 68.40 24-Jun-16
Thermax 1,028.60 -2.75 1,063 1,015 1,070 25-Apr-17 690 26-May-16
Technocraf.Inds. 499.00 -1.19 511 490 523 25-Apr-17 209 29-Apr-16
T B Z 96.95 -1.27 102 96.50 102 25-Apr-17 55.80 26-Dec-16
Jay Bharat Mar. 613.25 -1.53 633 607 645 25-Apr-17 137 24-Jun-16
GE Power 677.00 -1.34 694 676 695 25-Apr-17 436 22-Nov-16
GIC Housing Fin 509.20 -1.82 524 504 525 25-Apr-17 245 23-May-16
Ginni Filaments 41.70 -1.65 43 41.30 43.80 25-Apr-17 18.60 21-Nov-16
Timken India 726.00 -1.22 745 721 748 25-Apr-17 495 24-Jun-16
TPL Plastech 561.45 0.29 565 541 588 25-Apr-17 293 21-Nov-16
Century Textiles 1,148.00 0.44 1,153 1,141 1,155 25-Apr-17 580 24-May-16
Vijay Shan. Bui. 15.70 -0.63 16.80 15.40 17.10 25-Apr-17 8 18-May-16
V-Guard Inds. 187.40 -1.11 191 187 191 25-Apr-17 65.60 25-Apr-16
Vijaya Bank 77.10 -0.45 79 76.80 79.40 25-Apr-17 29.60 01-Jun-16
Hil Ltd 875.05 1.14 888 866 888 25-Apr-17 504 25-May-16
Prestige Estates 261.50 -1.67 268 261 283 25-Apr-17 144 06-Dec-16
Uflex 327.00 1.57 329 322 330 25-Apr-17 172 06-May-16
Andhra Sugars 329.50 -1.96 339 328 340 25-Apr-17 134 04-May-16
Sundaram Clayton 4,470.00 0.86 4,516 4,380 4,516 25-Apr-17 1,884 05-May-16
Piramal Enterp. 2,488.15 -1.17 2,520 2,450 2,534 25-Apr-17 1,062 25-Apr-16
Jain Irrigation 114.10 -1.60 118 114 120 25-Apr-17 59.90 29-Apr-16
JK Paper 110.80 -0.18 113 110 114 25-Apr-17 47.10 25-Apr-16
Bharat Forge 1,120.25 -1.30 1,132 1,114 1,149 25-Apr-17 682 24-Jun-16
Hind.Construct. 45.70 -3.38 47.70 45 48.10 25-Apr-17 18 24-May-16
Fag Bearings 4,888.00 -0.25 4,940 4,830 4,984 25-Apr-17 3,770 05-May-16
CESC 927.40 -0.13 939 926 941 25-Apr-17 520 06-May-16
Khaitan (India) 17.25 0.29 17.30 17.30 17.70 25-Apr-17 9.80 26-Oct-16
Uttam Sug.Mills 138.00 -2.92 142 138 147 25-Apr-17 39.10 18-Nov-16
Asian Granito 383.05 -0.79 393 381 397 25-Apr-17 152 28-Apr-16
Shreyans Inds. 185.65 -1.20 192 183 193 25-Apr-17 30.40 26-Apr-16
Sastasundar Ven. 111.50 -1.28 116 111 119 25-Apr-17 40.50 09-Nov-16
Pokarna 1,561.75 -0.30 1,599 1,544 1,618 25-Apr-17 702 24-Aug-16
Easun Reyrolle 35.55 -4.44 37 35.40 38.40 25-Apr-17 22.80 29-Dec-16
India Nipp.Elec. 703.00 -0.77 716 696 729 25-Apr-17 378 24-Jun-16
Akzo Nobel 2,017.00 -0.98 2,045 2,006 2,089 25-Apr-17 1,302 25-Apr-16
Ratnamani Metals 803.65 -0.19 815 800 825 25-Apr-17 469 06-May-16
Redington India 122.85 -3.23 128 123 129 25-Apr-17 82.10 09-Nov-16
Mastek 275.05 -1.61 282 270 290 25-Apr-17 109 30-Sep-16
Mawana Sugars 90.85 -0.71 91.80 90.60 93.90 25-Apr-17 26 29-Apr-16
Damodar Indust. 85.85 -8.18 94.80 85.90 99.50 25-Apr-17 66 23-Nov-16
L&T Fin.Holdings 127.80 -0.62 129 127 130 25-Apr-17 68.20 26-Apr-16
DCB Bank 183.15 -0.03 185 182 186 25-Apr-17 87.60 24-May-16
Kaveri Seed Co. 573.50 -0.61 581 569 590 25-Apr-17 325 02-Sep-16
T T 70.85 -2.01 73 70.20 74.50 25-Apr-17 39.10 22-Nov-16
Ansal Properties 25.90 -4.60 27.60 25.60 28 25-Apr-17 13.60 21-Nov-16
Ahluwalia Contr. 357.40 -0.96 364 355 368 25-Apr-17 235 16-Nov-16
Sterlite Tech. 153.00 0.26 156 153 156 25-Apr-17 67.60 06-May-16
NOCIL 105.50 -2.31 109 105 111 25-Apr-17 47 31-May-16
Indian Bank 308.30 -0.50 317 307 318 25-Apr-17 84.90 12-May-16
Shree Cement 19,190.00 0.69 19,380 19,111 19,700 25-Apr-17 12,201 03-May-16
Atul 2,515.00 -0.52 2,548 2,514 2,570 25-Apr-17 1,701 02-May-16
Raymond 762.00 0.01 771 756 784 25-Apr-17 394 25-Apr-16
Reliance Inds. 1,420.00 -0.89 1,440 1,419 1,468 25-Apr-17 926 23-May-16
PPAP Automotive 276.50 -2.07 287 274 291 25-Apr-17 132 24-May-16
PNB Housing 1,384.95 -0.12 1,398 1,360 1,445 25-Apr-17 792 16-Nov-16
PNC Infratech 157.20 -3.79 165 156 169 25-Apr-17 90.50 12-Aug-16
Engineers India 167.65 -1.70 172 167 174 25-Apr-17 84.30 05-May-16
Geojit Fin. Ser. 65.40 -0.23 68 65.10 68 25-Apr-17 31.90 09-Nov-16
CMI 214.85 -2.19 224 212 225 25-Apr-17 131 28-Dec-16
Dilip Buildcon 434.25 0.08 439 433 444 25-Apr-17 178 09-Nov-16
DLF 192.85 -0.70 197 192 197 25-Apr-17 101 27-Dec-16
B.L.Kashyap 30.70 -3.15 31.90 30.20 32.70 25-Apr-17 13.10 29-Apr-16
Birla Sun.Nifty 109.75 -1.57 110 110 115 25-Apr-17 81.30 03-May-16
B H E L 177.30 -0.34 180 177 183 25-Apr-17 114 24-Jun-16
Sangam India 316.00 -2.15 326 315 326 25-Apr-17 223 15-Nov-16
Tour. Fin. Corp. 89.65 -2.87 93 88.70 93.70 25-Apr-17 34.80 24-May-16
TajGVK Hotels 176.65 -1.59 183 176 184 25-Apr-17 75.30 13-May-16
Indo Rama Synth. 38.95 -4.65 41.30 38.90 42.60 25-Apr-17 25.70 24-Nov-16
Inox Leisure 296.40 -0.02 301 296 307 25-Apr-17 190 24-May-16
Hind.Organ.Chem. 30.95 -4.92 32.90 31 35.20 25-Apr-17 14.60 27-May-16
ITD Cem 184.90 -0.43 188 184 191 24-Apr-17 119 09-Nov-16
I G Petrochems 390.00 0.89 391 382 395 24-Apr-17 120 25-Apr-16
Usha Martin 20.40 -2.86 21 20.30 23.20 24-Apr-17 11.50 30-Sep-16
Sun TV Network 927.30 0.04 941 921 946 24-Apr-17 335 24-Jun-16
Tarmat 55.20 -1.25 57.80 54.60 62.40 24-Apr-17 28 26-Apr-16
Tasty Bite Eat. 5,150.00 -2.02 5,267 5,118 5,610 24-Apr-17 4,212 23-Mar-17
South Ind.Bank 24.60 -1.40 25.30 24.60 25.70 24-Apr-17 15.90 05-May-16
BIGBLOC Const. 86.05 0.29 88 85.60 89.80 24-Apr-17 28.60 02-Sep-16
Bedmutha Indus. 36.40 -2.67 38.30 36 39.40 24-Apr-17 11.30 05-May-16
Creative Eye 4.55 -4.21 4.85 4.55 5 24-Apr-17 3 10-Jun-16
Gillanders Arbut 78.30 -1.88 82.20 78.30 85.50 24-Apr-17 52.50 23-Nov-16
Onward Technolog 84.60 -2.25 87.50 84.10 98.80 24-Apr-17 56 09-Nov-16
GMR Infra. 17.65 -1.12 18.20 17.60 18.70 24-Apr-17 10.20 09-Nov-16
Phillips Carbon 407.90 -0.55 415 404 417 24-Apr-17 109 25-Apr-16
Atlanta 103.85 -2.17 107 103 113 24-Apr-17 30.90 17-May-16
Shivam Autotech 57.85 -4.14 61.90 57.70 63.70 24-Apr-17 36.30 21-Nov-16
Sikko Industries 35.30 0.28 35.50 35.30 36.60 24-Apr-17 34.10 18-Apr-17
Sharda Cropchem 511.00 -1.47 520 511 527 24-Apr-17 259 27-Apr-16
Rupa & Co 401.15 -0.66 415 400 424 24-Apr-17 231 09-Nov-16
Steel Str. Wheel 923.65 -1.26 948 920 953 24-Apr-17 378 30-May-16
Sintex Inds. 114.45 -0.65 116 114 118 24-Apr-17 70.30 09-Nov-16
AI Champ.Inds. 32.35 4.86 32.40 32.40 34 24-Apr-17 21.70 05-Aug-16
Triven.Engg.Ind. 97.50 -0.96 99 97.30 99.90 24-Apr-17 46.90 01-Jun-16
Venkys (India) 1,310.00 -0.80 1,338 1,303 1,375 24-Apr-17 372 03-May-16
Revathi Equipmnt 956.60 -2.72 994 951 1,052 24-Apr-17 550 15-Nov-16
Asian Hotels (E) 285.10 -1.74 294 281 295 24-Apr-17 142 28-Apr-16
L & T Infotech 718.10 -0.73 726 717 729 24-Apr-17 598 22-Nov-16
KRBL 430.95 -0.91 436 428 442 24-Apr-17 213 25-Apr-16
I T D C 682.70 0.73 710 678 747 24-Apr-17 203 02-Jan-17
Mercator 51.45 -2.56 54.20 51.30 55.30 24-Apr-17 24.50 30-May-16
Lak. Mach. Works 4,589.95 -0.02 4,665 4,576 4,747 24-Apr-17 3,333 26-May-16
Alembic 49.55 -0.10 51 49.30 51.70 24-Apr-17 32.30 22-Nov-16
Orient Bell 230.00 0.63 234 226 248 24-Apr-17 138 21-Nov-16
Eimco Elecon(I) 523.00 0.38 524 515 540 24-Apr-17 325 03-May-16
S P I C 27.15 -2.34 28.10 27.10 28.90 24-Apr-17 17.40 26-Dec-16
JHS Sven.Lab. 57.35 3.99 58.50 54.30 62 24-Apr-17 26.40 24-Jun-16
K C P 132.50 0.15 136 131 138 24-Apr-17 76.30 27-May-16
Hathway Cable 44.70 -2.51 46.90 44.50 49.50 24-Apr-17 24 30-Sep-16
Nahar Indl. Ent. 144.00 -0.86 149 144 150 24-Apr-17 59.30 06-May-16
Bharat Electron 180.10 -0.08 182 178 183 24-Apr-17 108 24-May-16
Hotel Leela Ven. 22.35 -2.61 23.20 22.40 24.20 24-Apr-17 14.70 21-Nov-16
Banswara Syntex 209.05 -2.04 217 207 217 24-Apr-17 101 03-May-16
Godrej Propert. 462.05 -1.78 473 460 489 24-Apr-17 286 22-Dec-16
Guj.St.Petronet 189.00 -3.87 198 186 204 24-Apr-17 127 27-Dec-16
Nath Bio-Genes 209.95 -0.14 220 207 228 24-Apr-17 82.10 11-May-16
NCL Inds. 218.85 -1.29 223 218 226 24-Apr-17 99.50 17-Nov-16
Endurance Tech. 834.00 0.14 841 833 857 24-Apr-17 519 21-Nov-16
Eveready Inds. 302.95 -0.23 305 301 309 24-Apr-17 200 27-Dec-16
Pressman Adv. 70.25 -2.50 74 70.10 75.40 24-Apr-17 39 21-Nov-16
OCL India 1,001.10 0.95 1,011 985 1,042 24-Apr-17 480 10-May-16
Balrampur Chini 166.15 -1.28 169 165 169 24-Apr-17 97 09-Nov-16
Jayaswal Neco 9.65 0.00 9.90 9.50 10.40 24-Apr-17 5.80 02-Sep-16
Vinati Organics 828.00 -0.33 839 825 851 24-Apr-17 446 25-Apr-16
Lumax Inds. 1,485.50 -0.07 1,520 1,471 1,560 24-Apr-17 422 06-May-16
Manali Petrochem 45.65 -1.83 47.20 45.60 49.40 24-Apr-17 26 27-May-16
Sicagen India 35.40 -2.34 36.70 35.10 39 24-Apr-17 17 24-Jun-16
Nagarjuna Fert. 18.20 -1.09 18.80 18 20.40 24-Apr-17 8.65 22-Dec-16
Rama Steel Tubes 143.50 2.90 145 139 150 24-Apr-17 89 24-Jun-16
20 Microns 46.00 -0.43 47.90 45.60 49.40 24-Apr-17 27.50 09-Jun-16
Automotive Stamp 75.15 -0.60 76.90 74.60 79.90 24-Apr-17 37 25-Apr-16
Ajmera Realty 220.30 -1.21 227 220 234 24-Apr-17 96.80 21-Nov-16
Guj Inds. Power 111.25 -1.20 113 111 116 24-Apr-17 80.30 02-May-16
Eurotex Inds. 39.40 -2.23 39.40 39.40 43.50 24-Apr-17 21.30 27-May-16
Granules India 150.35 -0.27 152 148 153 21-Apr-17 91.50 09-Nov-16
Interglobe Aviat 1,120.00 0.88 1,129 1,105 1,169 21-Apr-17 790 11-Aug-16
Bhushan Steel 75.15 0.27 77 73.90 82 21-Apr-17 34.50 24-May-16
Cords Cable 98.75 -2.61 102 98.50 111 21-Apr-17 39 06-May-16
Dhampur Sugar 243.80 -1.77 249 242 256 21-Apr-17 81.70 24-May-16
Dwarikesh Sugar 474.65 -1.30 484 473 505 21-Apr-17 177 24-May-16
Emk.Global Fin. 86.40 2.73 86.70 84 94 21-Apr-17 49.10 31-May-16
Escorts 549.80 -0.35 561 547 564 21-Apr-17 163 05-May-16
R C F 85.30 0.06 86.60 84.30 88.70 21-Apr-17 40.60 21-Nov-16
Parrys Sugar 65.25 -2.32 68 64.50 73 21-Apr-17 31.10 09-Nov-16
Savita Oil Tech 934.00 -0.98 950 934 967 21-Apr-17 501 04-May-16
Jamna Auto Inds. 242.00 -0.08 244 240 250 21-Apr-17 138 02-May-16
JMC Projects 278.00 -2.46 291 278 311 21-Apr-17 182 21-Nov-16
Maithan Alloys 469.55 -0.88 480 466 494 21-Apr-17 169 25-Apr-16
Nagreeka Cap. 19.00 1.88 19.20 18 20.50 21-Apr-17 10.30 03-Jan-17
NESCO 2,565.00 0.63 2,596 2,531 2,648 21-Apr-17 1,484 24-May-16
Zodiac Cloth. Co 223.10 -0.07 228 221 240 21-Apr-17 167 04-Nov-16
Wendt India 2,210.00 -3.19 2,335 2,206 2,445 21-Apr-17 1,650 26-Dec-16
Welspun Enterp 93.45 -0.53 94.60 90.10 101 21-Apr-17 53.20 09-Nov-16
Apollo Sindoori 710.00 0.00 710 679 749 21-Apr-17 205 26-Apr-16
Kilitch Drugs 62.00 -1.90 65.40 62 68.30 21-Apr-17 30.70 24-Jun-16
Emmbi Industries 167.00 -1.01 170 165 176 21-Apr-17 68.10 02-May-16
EID Parry 307.95 0.02 314 306 315 21-Apr-17 218 24-Jun-16
Sanwaria Agro 14.30 -4.98 14.50 14.30 16.40 21-Apr-17 4.50 23-Dec-16
Marathon Nextgen 323.00 0.22 329 313 349 21-Apr-17 185 28-Dec-16
Insecticid.India 625.00 2.08 637 612 644 21-Apr-17 406 04-May-16
Minda Inds. 478.50 -0.22 484 478 488 21-Apr-17 196 02-May-16
Deepak Fert. 276.60 -1.60 286 276 294 21-Apr-17 149 02-Jun-16
Anant Raj 60.50 -2.10 62.90 60.50 66.30 21-Apr-17 32.70 22-Nov-16
Zenith Exports 46.00 -4.76 48.30 46 51.40 21-Apr-17 36.70 17-Jun-16
Avanti Feeds 859.80 -1.30 877 855 910 21-Apr-17 415 09-Nov-16
Simplex Infra 400.05 0.72 404 396 410 21-Apr-17 257 06-Jun-16
Natl.Fertilizer 79.10 0.38 79.60 78.30 81.50 21-Apr-17 29.30 02-May-16
Coromandel Inter 367.00 -0.19 373 365 385 21-Apr-17 214 25-Apr-16
S C I 82.50 1.16 84.10 81.70 84.70 21-Apr-17 55.50 22-Nov-16
Sharda Motor 1,986.20 -3.81 2,081 1,964 2,170 21-Apr-17 802 30-May-16
Petronet LNG 434.40 1.45 437 429 455 21-Apr-17 250 25-May-16
GE Shipping Co 442.00 -1.26 454 439 478 21-Apr-17 298 24-Jun-16
Royal Orch.Hotel 108.40 -1.09 112 108 120 21-Apr-17 60.40 14-Sep-16
Goldst.Infratec. 95.20 0.32 99 90.20 108 21-Apr-17 17.10 26-May-16
Jagsonpal Pharma 45.35 -0.77 46.50 44.70 50.90 21-Apr-17 25.80 21-Nov-16
Soma Textiles 14.80 -3.90 15.70 14.80 17.10 20-Apr-17 4.50 09-May-16
TTK Prestige 6,539.00 -0.80 6,610 6,525 6,984 20-Apr-17 4,300 20-May-16
Exide Inds. 232.50 -1.42 237 232 241 20-Apr-17 139 04-May-16
PDS Multi. 196.00 1.66 196 190 200 20-Apr-17 135 15-Nov-16
India Glycols 168.75 -1.26 175 169 179 20-Apr-17 78.50 11-May-16
R Shares CNX 100 98.50 0.20 99.20 98.50 106 20-Apr-17 70 25-Apr-16
Vivimed Labs. 118.40 -1.37 123 117 136 20-Apr-17 68 09-Aug-16
Mangalam Cement 374.25 -0.27 383 374 391 20-Apr-17 230 24-May-16
Mahanagar Gas 1,004.00 -1.02 1,023 1,004 1,037 20-Apr-17 493 13-Jul-16
Goldiam Intl. 95.30 -0.31 96.90 93.10 99.80 20-Apr-17 45.20 11-May-16
Mahindra CIE 222.45 -0.31 226 221 234 20-Apr-17 168 24-Jun-16
Karur Vysya Bank 117.10 -1.39 120 116 123 20-Apr-17 80 27-Dec-16
Shalimar Paints 210.50 -1.01 215 209 232 20-Apr-17 120 21-Nov-16
Oberoi Realty 402.50 1.26 403 396 414 20-Apr-17 248 15-Nov-16
HDFC Sensex ETF 3,069.50 0.82 3,071 3,055 3,569 20-Apr-17 2,075 02-May-16
PVP Ventures 6.15 2.50 6.40 5.95 7.80 20-Apr-17 4.20 17-Oct-16
Nectar Lifesci. 38.50 -2.04 39.70 38.30 43.70 20-Apr-17 28.50 21-Nov-16
Kernex Microsys. 55.45 -3.40 59 54.60 60.50 20-Apr-17 30.10 25-May-16
ICICI Pru.MS ETF 64.71 0.14 64.80 64.50 74.30 20-Apr-17 48.60 27-Dec-16
Kwality 158.80 -1.15 161 158 169 20-Apr-17 98.70 24-Jun-16
ICICI Pr.Nif.100 101.01 0.34 101 101 114 20-Apr-17 77 01-Mar-17
Muthoot Cap.Serv 414.70 -2.45 428 408 445 20-Apr-17 156 11-May-16
Muthoot Finance 397.00 0.77 401 393 419 20-Apr-17 189 06-May-16
Alkem Lab 1,986.45 0.08 2,027 1,947 2,400 20-Apr-17 1,153 02-May-16
Dhanuka Agritech 887.25 -0.21 899 879 930 20-Apr-17 553 08-Jun-16
Container Corpn. 1,216.80 0.26 1,227 1,211 1,240 20-Apr-17 844 21-Dec-16
Coral India Fin. 248.20 -0.30 249 248 255 20-Apr-17 177 31-Mar-17
GP Petroleums 96.45 -2.13 100 96.20 104 20-Apr-17 52.60 24-Jun-16
Havells India 486.15 0.16 490 484 499 20-Apr-17 303 21-Nov-16
Sambhaav Media 8.40 0.00 9.25 8.30 9.60 19-Apr-17 3.55 22-Jun-16
Subros 230.85 -0.82 237 231 240 19-Apr-17 77.20 30-May-16
Vimta Labs 125.40 0.60 128 125 139 19-Apr-17 67.30 24-Jun-16
Value Industries 13.30 -1.48 13.90 13.30 15.90 19-Apr-17 10 21-Mar-17
Manugraph India 62.75 -0.32 65 62.20 69.40 19-Apr-17 41.30 29-Sep-16
Asian Hotels (W) 226.20 -0.57 237 224 247 19-Apr-17 115 25-May-16
EIH 133.40 2.07 135 131 136 19-Apr-17 91.30 27-Dec-16
Agarwal Indl. 710.00 0.59 730 700 760 19-Apr-17 108 25-May-16
SEAMEC Ltd 117.50 -0.97 120 116 124 19-Apr-17 76.40 29-Sep-16
Power Grid Corpn 207.15 -0.70 209 206 214 19-Apr-17 140 11-May-16
Simplex Projects 35.30 0.28 35.90 34.70 37.40 19-Apr-17 20.50 29-Sep-16
Dev Information 55.60 -1.42 56.80 55.50 64.50 19-Apr-17 50.40 17-Apr-17
Hilton Met.Forg. 24.10 -1.23 24.90 24 32 19-Apr-17 14.40 30-Sep-16
IRB Infra.Devl. 253.45 -0.55 258 252 272 18-Apr-17 177 23-Nov-16
VST Inds. 3,050.00 -0.00 3,092 3,050 3,239 18-Apr-17 1,585 26-Apr-16
Vakrangee 343.80 -1.09 350 342 355 18-Apr-17 162 09-Jun-16
Sundram Fasten. 394.00 -2.26 406 393 412 18-Apr-17 157 31-May-16
Skipper 192.45 0.39 194 190 196 18-Apr-17 126 23-Dec-16
Cerebra Integr. 43.35 -2.25 45 43 50 18-Apr-17 11.50 03-Aug-16
GOCL Corpn. 427.00 -0.62 430 421 459 18-Apr-17 141 25-Apr-16
Garware-Wall Rop 751.55 0.78 765 738 786 18-Apr-17 320 16-May-16
Puravankara 68.00 0.44 69 67.70 72 18-Apr-17 37.10 22-Nov-16
ASL Industries 35.05 0.00 35.10 35 36 18-Apr-17 32 18-Apr-17
Polaris Consulta 212.50 -0.21 215 209 232 18-Apr-17 141 26-Dec-16
Den Networks 95.65 -1.34 97.60 95.50 105 18-Apr-17 59.60 30-Nov-16
Alpa Lab. 46.00 -1.18 47.90 46 49.40 18-Apr-17 26.60 15-Jun-16
West Coast Paper 201.45 -0.17 204 200 209 18-Apr-17 70.10 24-Jun-16
Ganesha Ecosphe. 262.00 0.46 265 261 269 18-Apr-17 154 25-Apr-16
Ganesh Housing 109.00 -0.82 111 109 117 18-Apr-17 58 22-Nov-16
Ashima 18.50 -2.63 19.60 18.40 20.40 18-Apr-17 10.80 02-May-16
Indrapr.Medical 58.35 -1.35 59.80 58.20 64.50 18-Apr-17 48.90 22-Nov-16
INEOS Styrolut. 743.20 -0.99 753 740 790 18-Apr-17 537 12-Aug-16
Ind-Swift 9.30 4.49 9.30 8.55 12.30 18-Apr-17 3.85 01-Sep-16
Rane Holdings 1,034.00 0.04 1,049 1,030 1,068 18-Apr-17 526 24-May-16
CL Educate 440.20 0.79 443 432 475 18-Apr-17 350 07-Apr-17
Pricol Ltd 85.90 -1.66 88.10 85.40 94.50 18-Apr-17 85.40 26-Apr-17
HEG 284.55 -1.74 293 282 296 18-Apr-17 144 30-May-16
Gayatri Projects 161.60 -0.86 164 161 170 18-Apr-17 100 27-May-16
A B B 1,428.50 1.29 1,442 1,414 1,484 18-Apr-17 931 09-Nov-16
M K Proteins 71.00 0.00 71 70.50 72.10 18-Apr-17 70 21-Apr-17
SORIL Holdings 36.15 -4.99 38.50 36.20 54.90 18-Apr-17 13.80 25-Apr-16
Peninsula Land 25.65 -4.65 27 25.30 30.30 18-Apr-17 13.10 26-Dec-16
Sunteck Realty 446.25 0.68 450 441 451 18-Apr-17 175 22-Nov-16
Ansal Housing 31.85 -1.70 33.50 31.50 36 18-Apr-17 15.50 21-Nov-16
Madhucon Proj. 58.50 -2.99 61.60 58.10 65.40 18-Apr-17 32.80 23-Nov-16
Madras Fert. 25.75 -4.98 27.20 25.80 31.60 18-Apr-17 12 22-Nov-16
Natco Pharma 931.00 0.70 937 926 1,016 18-Apr-17 438 11-May-16
KNR Construct. 194.65 0.59 199 194 211 18-Apr-17 101 06-May-16
Maan Aluminium 126.50 2.68 127 125 130 18-Apr-17 28 29-Jul-16
Gujarat Gas 845.00 0.16 855 841 881 18-Apr-17 470 09-Nov-16
Federal-Mogul Go 612.85 -0.99 625 606 651 18-Apr-17 305 24-May-16
Deepak Nitrite 138.05 -0.79 142 138 149 18-Apr-17 69 04-May-16
Bharat Rasayan 2,999.00 -0.55 3,060 2,972 3,104 18-Apr-17 960 25-Apr-16
Adani Enterp. 139.85 -6.74 152 138 161 18-Apr-17 58.40 09-Nov-16
Patspin India 23.50 -1.47 24.30 23.50 25.90 18-Apr-17 7.25 15-Jun-16
R*Shares PSUBank 396.00 0.27 398 395 401 18-Apr-17 235 24-May-16
Rajesh Exports 608.50 0.38 614 607 622 17-Apr-17 421 24-Jun-16
Manaksia Steels 17.50 -0.85 18.20 17.30 19.80 17-Apr-17 6.75 26-Apr-16
Jyothy Lab. 413.55 3.74 422 394 427 17-Apr-17 279 01-Jun-16
NBI Indl. Fin. 4,330.00 -1.79 4,330 4,320 5,040 17-Apr-17 270 07-Dec-16
Weizmann For. 465.05 0.04 475 455 542 17-Apr-17 151 25-Nov-16
Shah Alloys 19.20 -0.26 19.80 18.50 23 17-Apr-17 7.25 24-Jun-16
Jai Corp 86.85 0.17 89.20 86.60 89.50 17-Apr-17 52.30 22-Nov-16
PTC India 96.65 -0.82 97.90 96.20 100 17-Apr-17 61.40 06-May-16
Dishman Pharma. 322.85 -1.54 330 323 347 17-Apr-17 128 24-Jun-16
Future Ent. DVR 29.80 0.00 30.40 29.80 33.50 17-Apr-17 13 26-Apr-16
Varun Beverages 470.00 1.70 475 456 499 17-Apr-17 340 14-Mar-17
M T N L 26.20 -0.57 27 26.20 27.50 17-Apr-17 15.60 22-Nov-16
Health.Global 270.15 0.48 274 268 289 17-Apr-17 167 24-Jun-16
Rural Elec.Corp. 204.10 -1.31 208 203 216 17-Apr-17 76.40 24-May-16
Sanginita Chemi. 33.00 -2.65 33 33 34.40 17-Apr-17 22 28-Mar-17
Volt.Transform. 1,218.90 -1.40 1,245 1,208 1,317 17-Apr-17 740 24-Jun-16
Manaksia Indus. 38.95 4.99 39 37 41.40 17-Apr-17 3.30 09-May-16
Bajaj Finserv 4,500.15 -0.53 4,575 4,478 4,699 17-Apr-17 1,726 24-May-16
Alkyl Amines 492.40 -0.82 498 482 539 17-Apr-17 280 21-Nov-16
Omaxe 194.95 -0.56 196 194 216 17-Apr-17 145 26-Apr-16
Arshiya 69.30 -1.63 71 68.20 82.90 17-Apr-17 16 13-Jun-16
Arvind SmartSp. 107.05 0.85 109 105 114 17-Apr-17 60.10 21-Nov-16
PTC India Fin 46.15 -1.49 47.30 46.10 48.70 17-Apr-17 33 09-Nov-16
F A C T 41.40 -1.08 42.20 41.20 44.70 17-Apr-17 19.30 09-Nov-16
Future Enterp. 31.45 1.29 31.50 31.10 32.90 17-Apr-17 14 09-Nov-16
Bhansali Engg. 40.35 -2.30 41.60 40.20 43.90 17-Apr-17 17 21-Jun-16
Barak Valley 36.55 -1.35 37.80 36.40 42.80 17-Apr-17 14.30 06-Jun-16
Sterling Tools 259.90 0.66 265 258 269 17-Apr-17 86.40 02-Jun-16
R*Shares Shariah 225.00 2.17 225 225 229 17-Apr-17 176 18-May-16
T R I L 425.95 0.34 432 424 476 13-Apr-17 281 17-Aug-16
T N Petro Prod. 47.85 -1.95 49.50 47.90 56.50 13-Apr-17 18.80 24-Jun-16
GTN Industries 21.10 -3.43 22.70 21.10 26.40 13-Apr-17 9.10 03-May-16
Hind.Oil Explor. 83.20 -0.95 84.50 82.60 89.40 13-Apr-17 32.30 24-May-16
Birla Cable 46.55 -1.06 48 46.60 53 13-Apr-17 32.20 22-Nov-16
Oriental Hotels 41.50 -1.66 42.70 41 45.90 13-Apr-17 20.20 22-Dec-16
Shilpi Cable 165.90 -19.99 208 166 252 13-Apr-17 53.20 26-Apr-16
Delta Magnets 40.00 -2.79 40 40 45 13-Apr-17 23.10 29-Jun-16
Ambika Cotton 1,365.00 1.10 1,380 1,360 1,420 13-Apr-17 765 29-Sep-16
Madhav Copper 194.00 4.98 194 192 228 13-Apr-17 85 06-Feb-17
ISMT 14.40 -3.68 15.50 14.30 16.40 13-Apr-17 7.40 13-May-16
Yes Bank 1,574.85 1.15 1,577 1,558 1,638 13-Apr-17 871 25-Apr-16
Talbros Auto. 164.50 -1.38 169 165 176 13-Apr-17 99 24-May-16
Avenue Super. 748.70 1.89 754 731 807 13-Apr-17 558 21-Mar-17
Prem. Explosives 398.40 -0.40 404 392 423 13-Apr-17 305 21-Nov-16
Can Fin Homes 2,579.85 -0.18 2,619 2,561 2,667 13-Apr-17 1,082 24-Jun-16
Capital First 777.30 -0.96 793 774 813 13-Apr-17 426 28-Apr-16
Shakti Pumps 244.00 0.72 254 242 261 13-Apr-17 104 09-Nov-16
Kothari Petroche 27.75 -0.72 28.60 27.80 31.80 13-Apr-17 18.50 26-Sep-16
Adit.Birla Money 52.20 1.06 53.90 50.50 69.40 13-Apr-17 20 19-May-16
IFB Inds. 652.55 0.59 654 641 697 13-Apr-17 309 24-Jun-16
Orient Press 69.80 0.00 69.80 66.30 76.60 13-Apr-17 52.80 27-Jun-16
JBF Inds. 282.10 -0.14 285 281 299 13-Apr-17 185 09-Nov-16
Prime Focus 111.60 3.09 115 109 119 13-Apr-17 46 24-Jun-16
Bajaj Corp 399.95 -0.99 405 397 436 13-Apr-17 325 09-Nov-16
Aditya Bir. Fas. 169.90 -1.25 176 169 186 12-Apr-17 123 13-Jun-16
Provogue (India) 5.30 -1.85 5.50 5.25 6.70 12-Apr-17 2.90 09-May-16
Finolex Cables 531.30 -1.25 544 530 573 12-Apr-17 265 06-May-16
HBL Power System 47.00 1.08 47 46.20 51.40 12-Apr-17 29.40 29-Sep-16
Johnson Con. Hit 1,785.00 -1.05 1,800 1,778 1,890 12-Apr-17 1,144 15-Nov-16
Orient Refrac. 137.35 -2.45 141 137 145 12-Apr-17 79.60 24-May-16
MEP Infrast. 64.95 1.01 67.50 64.10 70.20 12-Apr-17 33.30 09-Nov-16
Maral Overseas 47.20 3.40 48.50 45.60 50.90 12-Apr-17 24.10 06-Jun-16
Kopran 92.65 -1.65 94.80 92.20 102 12-Apr-17 42.60 23-Nov-16
K P R Mill Ltd 714.35 0.12 715 708 744 12-Apr-17 400 29-Apr-16
Steel City Sec. 67.80 -1.74 68.60 67.10 78.90 12-Apr-17 48.20 20-Feb-17
Weizmann 47.10 -2.28 48.50 46.50 60.80 12-Apr-17 19 10-May-16
Sundaram Finance 1,606.00 -0.15 1,617 1,588 1,740 12-Apr-17 1,102 26-Dec-16
Anjani Portland 259.00 -0.15 270 259 275 12-Apr-17 241 19-Apr-17
Jai Balaji Inds. 19.35 -1.53 19.70 19.30 24.80 12-Apr-17 6.35 13-Jun-16
Century Ply. 265.00 -0.67 269 264 271 12-Apr-17 154 22-Dec-16
EIH Assoc.Hotels 372.05 0.51 378 372 399 12-Apr-17 256 22-Nov-16
Orient Paper 88.00 -2.65 91 87.80 96.80 12-Apr-17 37.50 29-Apr-16
Jindal Worldwide 412.00 3.79 423 386 487 12-Apr-17 132 24-Jun-16
Ind-Swift Labs. 42.30 -0.47 43.50 41.40 47.90 12-Apr-17 33.20 03-Apr-17
Dalmia Bhar. 2,118.95 1.49 2,124 2,080 2,379 12-Apr-17 790 06-May-16
Pneumatic Holdin 1,540.00 -0.33 1,540 1,540 1,764 12-Apr-17 629 11-May-16
Max Ventures 106.00 -0.42 109 102 114 12-Apr-17 42.60 15-Nov-16
Jubilant Life 804.60 0.45 824 800 878 12-Apr-17 285 24-Jun-16
Goa Carbon 149.05 -1.03 154 149 157 12-Apr-17 76.20 25-May-16
Renaissance Jew. 155.10 0.10 158 152 168 12-Apr-17 117 14-Jun-16
Tube Investments 687.55 0.23 695 686 730 12-Apr-17 404 26-Apr-16
Sadbhav Engg. 328.55 -1.26 334 328 344 12-Apr-17 238 09-Nov-16
N R Agarwal Inds 281.00 0.84 288 280 304 12-Apr-17 223 07-Apr-17
Sterling Biotech 5.60 0.90 5.65 5.50 6.80 12-Apr-17 2.95 13-Jun-16
Archies 34.80 9.95 34.80 33.30 40.10 12-Apr-17 19.30 09-Nov-16
Pudumjee Paper 26.80 -6.46 29.20 26.60 31.20 12-Apr-17 12 30-Sep-16
Internat. Paper 364.75 -0.69 376 361 376 12-Apr-17 270 09-Nov-16
Grindwell Norton 382.05 -1.67 392 381 399 12-Apr-17 288 09-Nov-16
Dhanlaxmi Bank 36.40 -0.41 37.40 36.30 39.60 11-Apr-17 17.30 24-May-16
STEL Holdings 83.45 6.37 85.90 78.50 89.80 11-Apr-17 25.90 24-Jun-16
Adani Power 33.00 0.15 33.30 32.90 46.40 11-Apr-17 23.20 09-Nov-16
Corporation Bank 56.70 0.89 58 56.40 59.90 11-Apr-17 33.10 09-Nov-16
Shankara Build. 725.50 0.25 735 719 789 11-Apr-17 555 05-Apr-17
Karnataka Bank 156.45 -0.22 159 156 161 11-Apr-17 86.40 05-May-16
Bharat Bijlee 1,013.00 -1.36 1,037 1,010 1,112 11-Apr-17 716 17-Aug-16
Poddar Housing 950.00 1.06 977 870 1,100 11-Apr-17 870 26-Apr-17
RBL Bank 554.30 -2.39 572 553 599 11-Apr-17 274 31-Aug-16
Asian Hotels (N) 140.00 0.36 141 138 143 11-Apr-17 96 09-Nov-16
Tata Sponge Iron 842.50 1.51 854 833 901 11-Apr-17 486 09-Nov-16
Tata Metaliks 693.20 0.11 706 692 725 11-Apr-17 112 27-Apr-16
Max Financial 643.45 -1.00 656 638 676 11-Apr-17 344 28-Apr-16
Tokyo Plast Intl 134.50 -0.15 139 134 147 11-Apr-17 41.40 25-May-16
Tata Inv.Corpn. 670.00 -0.26 679 668 700 11-Apr-17 485 17-May-16
Gandhi Spl. Tube 331.90 0.55 334 330 360 11-Apr-17 207 03-May-16
IFGL Refractor 236.10 0.25 237 233 245 11-Apr-17 97 16-May-16
Power Fin.Corpn. 158.85 -1.34 162 159 169 11-Apr-17 78.30 24-Jun-16
Ramky Infra 111.10 0.36 114 111 122 11-Apr-17 52.60 21-Nov-16
Century Enka 427.95 -0.55 434 427 454 11-Apr-17 194 25-Apr-16
Electrost.Cast. 36.65 -3.04 38 36.50 40.70 11-Apr-17 17.10 30-May-16
Hind.Composites 1,878.50 -0.75 1,925 1,879 2,410 10-Apr-17 880 03-May-16
IVP 161.00 -0.80 168 160 188 10-Apr-17 70 24-Jun-16
R*Shares Infra 332.00 0.36 332 331 334 10-Apr-17 246 09-Nov-16
Electrosteel St. 5.30 -1.85 5.45 5.20 6.80 10-Apr-17 2.45 04-Jul-16
Ruchira Papers 168.00 0.51 170 167 182 10-Apr-17 60.80 23-May-16
Maheshwari Logi. 92.00 -2.13 92.60 92 94.90 10-Apr-17 70.30 15-Feb-17
D-Link India 143.45 -3.37 150 142 154 10-Apr-17 72.10 09-Nov-16
C C C L 4.55 -4.21 4.85 4.55 6.05 10-Apr-17 2.35 27-Jun-16
LIC ETF NIFTY 50 94.80 0.85 94.80 94.80 112 10-Apr-17 63 27-Apr-16
Linde India 464.20 -0.72 470 463 494 10-Apr-17 253 25-May-16
UTI Nifty ETF 951.25 0.17 951 950 1,032 10-Apr-17 756 25-Apr-17
Filatex India 135.90 -1.66 140 135 149 10-Apr-17 50.50 25-Apr-16
Merck 1,086.00 -0.65 1,119 1,076 1,199 10-Apr-17 662 26-Apr-16
SIL Investments 171.20 0.71 176 169 185 10-Apr-17 75.10 28-Apr-16
Adani Transmissi 83.00 -1.89 85.60 82.50 96.20 10-Apr-17 28.50 20-May-16
Alicon Cast. 464.75 0.53 473 458 505 10-Apr-17 246 24-Jun-16
Crest Ventures 188.20 -2.16 195 188 207 10-Apr-17 32.90 25-Apr-16
Bang Overseas 47.50 -2.46 49 47.30 52 10-Apr-17 15 10-Jun-16
Godrej Inds. 533.20 -0.83 542 531 546 10-Apr-17 334 05-May-16
G M D C 125.20 -1.92 128 124 132 07-Apr-17 64.60 16-May-16
Cadila Health. 458.65 0.38 462 452 467 07-Apr-17 305 24-Jun-16
Gulshan Polyols 91.50 -1.56 95.20 91.10 102 07-Apr-17 64.20 26-May-16
Summit Sec. 616.10 1.26 627 594 684 07-Apr-17 285 26-Apr-16
Ashoka Buildcon 198.80 -0.10 204 198 231 07-Apr-17 126 07-Jun-16
Poly Medicure 281.40 -0.02 287 281 320 07-Apr-17 131 02-May-16
Zuari Global 136.25 -0.58 139 136 144 07-Apr-17 83.10 09-Nov-16
Kirl. Brothers 283.70 -1.22 293 282 298 07-Apr-17 117 24-Jun-16
Kirloskar Oil 395.00 -0.01 405 394 407 07-Apr-17 223 04-May-16
K E C Intl. 218.50 -0.09 222 217 233 07-Apr-17 110 09-Nov-16
Murudesh Ceramic 43.35 -4.20 46.40 43.40 53.80 07-Apr-17 19.70 09-May-16
JSW Steel 199.10 2.37 202 195 207 07-Apr-17 125 16-May-16
Jindal Stain. 74.25 -1.20 76 74 83.20 07-Apr-17 14.20 03-Jun-16
BGR Energy Sys. 168.55 -0.30 172 168 183 07-Apr-17 99.20 09-Nov-16
Jindal Steel 114.70 1.28 117 113 135 07-Apr-17 57.90 24-May-16
Emami Infra. 89.60 -1.16 91 89.10 104 07-Apr-17 36.30 02-May-16
Celebrity Fash. 16.35 1.87 16.60 16 18.80 07-Apr-17 8.25 23-May-16
Action Const.Eq. 63.90 -2.59 66.20 63.40 69.90 07-Apr-17 37.60 10-Jun-16
AVT Natural Prod 46.85 -0.53 47.80 46.60 49.90 07-Apr-17 27.60 31-May-16
Magma Fincorp 121.00 0.12 123 121 129 07-Apr-17 85.50 09-Nov-16
Gufic BioScience 70.60 5.22 71 66.30 74 07-Apr-17 32.10 09-Sep-16
Zuari Agro Chem. 404.00 0.49 409 402 436 07-Apr-17 158 24-May-16
Windsor Machines 65.90 -0.23 67.50 64.90 72.70 07-Apr-17 31.50 12-Aug-16
Nag. Agrichem 28.70 2.14 29.50 27.90 32.50 07-Apr-17 27.10 13-Apr-17
Natl. Steel&Agro 26.50 -0.93 27.20 25.50 30.20 07-Apr-17 10.20 27-May-16
Kirloskar Indus. 1,280.00 -2.39 1,330 1,280 1,606 07-Apr-17 588 11-May-16
Future Consumer 33.00 -2.65 34.10 32.90 35.90 07-Apr-17 18.10 09-Nov-16
Edelweiss.Fin. 173.40 -3.18 180 173 186 07-Apr-17 56.10 03-May-16
S A I L 60.85 0.58 61.60 60.70 68.60 07-Apr-17 38.50 24-May-16
BSEL Infra. 5.80 0.00 6 5.55 7.90 06-Apr-17 2.60 24-Jun-16
Honeywell Auto 10,939.75 0.10 10,964 10,840 11,275 06-Apr-17 7,578 10-Jan-17
Sobha 385.45 -1.32 393 385 417 06-Apr-17 216 09-Nov-16
Suprajit Engg. 230.50 -2.12 236 230 245 06-Apr-17 138 26-Apr-16
Nalwa Sons Invst 902.00 -0.21 910 900 990 06-Apr-17 600 04-May-16
Hester Bios 855.25 -0.88 879 838 968 06-Apr-17 518 26-Apr-16
Vesuvius India 1,258.00 -1.19 1,293 1,250 1,310 06-Apr-17 731 26-Apr-16
Jay Shree Tea 116.00 2.88 117 112 123 06-Apr-17 77.10 02-Jun-16
R*SharesHangsang 2,315.00 -1.49 2,325 2,295 2,530 06-Apr-17 1,924 05-May-16
Ramkrishna Forg. 491.50 -0.18 496 483 550 06-Apr-17 255 22-Nov-16
Mah. Seamless 352.95 -0.80 357 352 369 06-Apr-17 187 05-May-16
Archidply Inds. 77.10 -1.47 79.80 76.40 85.50 06-Apr-17 42.50 23-Jun-16
Thyrocare Tech. 724.05 -0.24 740 721 780 06-Apr-17 523 24-Jun-16
GTN Textiles 22.20 -0.89 23 22.10 26.50 06-Apr-17 9 07-Jun-16
Bohra Industries 54.00 1.41 55 54 59.50 06-Apr-17 52 17-Apr-17
Blue Star 677.50 0.29 685 677 725 05-Apr-17 402 31-May-16
Bajaj Electrical 347.10 -0.24 351 346 387 05-Apr-17 202 21-Nov-16
Rel. Indl. Infra 498.35 -1.57 511 498 523 05-Apr-17 337 22-Nov-16
Graphite India 122.55 -0.28 126 123 137 05-Apr-17 70 09-Nov-16
Greaves Cotton 169.60 0.59 171 168 177 05-Apr-17 115 26-Dec-16
Vadilal Inds. 911.50 -0.21 925 911 1,017 05-Apr-17 441 09-Nov-16
Ipca Labs. 610.00 1.71 617 594 658 05-Apr-17 404 06-Jun-16
HEC Infra Proj. 119.00 2.59 119 119 133 05-Apr-17 76 23-Feb-17
Titan Company 483.45 -0.04 490 482 496 05-Apr-17 296 21-Nov-16
Supreme Inds. 1,083.50 1.34 1,087 1,075 1,124 05-Apr-17 731 09-Nov-16
Techno Elec. 393.00 0.27 394 389 415 05-Apr-17 243 09-Nov-16
Neuland Labs. 1,406.90 -0.70 1,442 1,385 1,727 05-Apr-17 675 11-May-16
Panama Petrochem 154.10 -0.39 158 154 174 05-Apr-17 52.10 06-Jun-16
Cons. Finvest 76.20 1.74 78 72.60 79.70 05-Apr-17 52.20 16-Feb-17
ICICI iWIN ETF 311.01 0.57 311 311 363 05-Apr-17 221 21-Jun-16
Delta Corp 173.05 -2.40 179 173 218 05-Apr-17 76.90 06-May-16
Adani Ports 325.60 -1.74 334 325 359 05-Apr-17 170 19-May-16
Advani Hotels. 63.70 0.55 64.50 62.80 68.80 05-Apr-17 47.10 06-May-16
Godawari Power 99.90 -3.01 105 99.50 123 05-Apr-17 51.60 29-Aug-16
UTI Sensex ETF 306.55 0.89 307 307 307 05-Apr-17 217 08-Dec-16
Fedders Lloyd 83.85 -1.06 85.50 83.30 89.20 05-Apr-17 57 27-Dec-16
Sh.Pushkar Chem. 198.30 -1.32 204 196 218 05-Apr-17 105 03-Aug-16
V I P Inds. 199.70 -0.79 203 198 217 05-Apr-17 103 24-Jun-16
RattanIndia Infr 4.15 -3.49 4.30 4.10 5.10 05-Apr-17 2.85 22-Nov-16
Solar Inds. 810.70 -0.50 817 809 915 05-Apr-17 588 22-Aug-16
St Bk of India 287.45 0.49 289 286 299 05-Apr-17 166 24-May-16
NHPC Ltd 31.55 -0.16 31.80 31.50 33.20 05-Apr-17 20.50 04-May-16
Future Lifestyle 282.50 0.00 286 282 296 05-Apr-17 85.30 25-Apr-16
Asahi India Glas 216.65 -0.69 221 217 232 05-Apr-17 143 20-May-16
Euro India Fresh 88.80 0.00 89.30 88.20 95.50 05-Apr-17 82.40 31-Mar-17
L T Foods 66.00 0.08 66.50 65.60 68.60 03-Apr-17 21.50 09-Nov-16
Finolex Inds. 584.20 0.86 590 583 599 03-Apr-17 355 28-Apr-16
Oriental Carbon 957.80 0.90 963 950 1,053 03-Apr-17 425 31-May-16
Urja Global 1.20 0.00 1.25 1.15 1.50 03-Apr-17 1.15 25-Apr-17
MOSt M50 ETF 88.80 0.10 89.70 87.60 91 03-Apr-17 72.50 09-May-16
Trent 256.00 -0.70 260 255 277 03-Apr-17 158 24-Jun-16
Ashiana Housing 226.05 -0.44 232 225 249 03-Apr-17 116 09-Nov-16
Guj Fluorochem 720.00 0.59 739 718 789 03-Apr-17 436 09-Nov-16
Bodal Chemicals 156.30 -2.13 161 155 168 03-Apr-17 82 24-May-16
Time Technoplast 117.85 -1.50 121 117 130 03-Apr-17 46.40 23-May-16
Triveni Turbine 140.45 0.11 142 140 148 03-Apr-17 97.50 25-Apr-16
Shiva Texyarn 343.00 0.99 356 338 373 03-Apr-17 85 31-May-16
G S F C 120.50 -0.41 123 120 132 03-Apr-17 66.90 03-Aug-16
Phoenix Lamps 174.10 -0.29 179 174 191 03-Apr-17 102 05-May-16
R*Shares Bank 2,244.05 0.66 2,250 2,233 2,259 03-Apr-17 1,627 06-May-16
Crompton Gr. Con 222.55 0.70 225 219 239 03-Apr-17 125 13-May-16
Rallis India 242.00 0.94 243 240 265 31-Mar-17 180 22-Nov-16
HSIL 344.55 -0.83 350 345 375 31-Mar-17 256 20-Jun-16
P & G Hygiene 7,382.75 0.63 7,396 7,340 7,636 31-Mar-17 6,001 09-Nov-16
Perfect Infraeng 23.70 0.85 23.70 23.70 24 31-Mar-17 12.20 10-Feb-17
BASF India 1,300.00 0.10 1,313 1,288 1,399 31-Mar-17 876 26-Apr-16
Bannari Amm Spg. 328.00 -2.29 349 328 357 31-Mar-17 203 10-May-16
Mukand 81.00 1.57 83.20 79.60 88 31-Mar-17 32.80 29-Apr-16
Vedanta 234.80 -0.23 239 234 278 31-Mar-17 94.10 24-May-16
Laxmi Cotspin 18.55 -0.80 19 18.60 21.40 31-Mar-17 18 12-Apr-17
Credit Analysis 1,575.95 0.28 1,585 1,565 1,721 31-Mar-17 951 27-Jun-16
HCL Technologies 806.95 -1.59 822 807 890 31-Mar-17 706 11-May-16
Deep Industries 319.50 -0.05 324 319 343 30-Mar-17 155 25-Apr-16
Dish TV 95.65 0.05 96.50 94.70 111 30-Mar-17 76.10 09-Nov-16
Airan 69.20 0.73 70.50 69.20 89 30-Mar-17 51.40 24-Mar-17
Kotak Bank ETF 224.38 0.59 226 224 235 30-Mar-17 164 06-May-16
Sanofi India 4,229.65 -0.45 4,290 4,230 4,950 30-Mar-17 4,011 09-Nov-16
Thomas Cook (I) 210.00 -2.08 217 210 238 30-Mar-17 165 19-May-16
Voltas 415.45 -0.51 420 412 425 30-Mar-17 287 22-Nov-16
Ucal Fuel Sys. 219.65 -1.90 225 219 242 30-Mar-17 102 24-Jun-16
Cera Sanitary. 3,067.00 0.22 3,120 3,050 3,315 30-Mar-17 1,778 25-Apr-16
GRUH Finance 399.00 1.45 407 394 439 29-Mar-17 244 26-Apr-16
Aegis Logistics 193.25 -0.69 197 193 214 29-Mar-17 107 24-May-16
Cimmco 86.15 1.23 88 86 114 29-Mar-17 57 09-Nov-16
Whirlpool India 1,225.80 -0.56 1,239 1,217 1,289 29-Mar-17 703 04-May-16
Donear Inds. 76.55 0.46 77.50 75.50 86 29-Mar-17 24.30 31-May-16
Tata Power Co. 85.10 -0.12 85.60 84.80 91.20 29-Mar-17 67 09-Nov-16
Vikas Ecotech 20.90 -1.18 21.30 20.90 23.30 29-Mar-17 11 01-Jun-16
Zee Learn 47.70 1.81 49.60 47.60 51.10 29-Mar-17 26.50 24-Jun-16
Manaksia Coated 9.75 -4.88 10.30 9.50 12.40 29-Mar-17 2.95 06-May-16
Lincoln Pharma. 222.65 -0.54 226 223 257 29-Mar-17 127 26-May-16
Eros Intl.Media 232.85 1.55 236 227 308 28-Mar-17 142 15-Nov-16
AIA Engg. 1,512.00 -1.39 1,546 1,511 1,675 28-Mar-17 914 25-May-16
Balaji Amines 392.00 -0.25 396 389 402 28-Mar-17 195 13-May-16
Linc Pen &Plast. 305.30 1.70 315 300 339 28-Mar-17 182 25-Apr-16
Astral Poly 556.85 -0.61 570 555 591 28-Mar-17 367 23-Dec-16
Vardhman Acrylic 51.75 -0.38 52.50 51.50 56.80 28-Mar-17 31 09-May-16
Ballarpur Inds. 19.55 0.77 19.90 19.40 21 28-Mar-17 12.70 15-Sep-16
Srikalahas. Pip. 381.00 -0.51 387 380 400 28-Mar-17 225 24-May-16
Bliss GVS Pharma 169.50 -0.99 173 169 188 28-Mar-17 79.10 17-Jun-16
Va Tech Wabag 678.15 -2.75 702 678 737 27-Mar-17 450 09-Nov-16
Siti Networks 36.60 -1.35 37.50 36.40 41.50 27-Mar-17 28.20 01-Nov-16
R*Shares Nifty 953.50 0.45 956 949 981 27-Mar-17 663 29-Nov-16
Rossell India 124.50 -0.40 130 123 143 27-Mar-17 83.60 22-Nov-16
JITF Infra Logis 67.85 4.95 67.90 67.50 83.20 27-Mar-17 39 06-Mar-17
Palred Technolog 138.30 -1.43 145 138 183 24-Mar-17 58 06-Sep-16
Cura Tech. 9.05 -3.72 9.05 9 16.20 24-Mar-17 3.35 16-Aug-16
Trident 84.65 0.24 86.50 84.10 90.40 24-Mar-17 42 04-Aug-16
Refex Industries 20.00 -0.50 20.60 20 26.40 24-Mar-17 6.70 13-May-16
NLC India 107.00 0.56 108 106 123 23-Mar-17 67.40 02-May-16
Intense Tech. 138.75 -1.74 144 137 182 23-Mar-17 128 21-Apr-17
Dredging Corpn. 668.90 -0.15 678 668 720 23-Mar-17 352 09-Nov-16
Symphony 1,430.00 -1.56 1,459 1,425 1,570 23-Mar-17 1,071 29-Sep-16
Gravita India 61.10 0.00 61.70 60.30 66 23-Mar-17 15.10 24-Jun-16
IDFC Nifty ETF 93.73 1.87 93.70 93.70 109 22-Mar-17 75 19-Oct-16
V2 Retail 192.10 -0.29 197 192 210 21-Mar-17 46.10 09-May-16
Fairchem Speci. 523.30 -1.10 534 520 600 21-Mar-17 267 03-May-16
Indian Metals 532.00 -1.45 543 528 827 21-Mar-17 113 20-May-16
PTL Enterprises 45.60 -2.98 47.90 45.10 178 20-Mar-17 45.10 26-Apr-17
Jindal Photo 89.90 1.93 91 89 123 20-Mar-17 71 21-Nov-16
S P Apparels 420.00 0.13 425 418 478 20-Mar-17 265 09-Nov-16
Jindal Saw 82.80 -0.06 84.20 82.60 87.50 17-Mar-17 38.80 25-May-16
Tata Comm 721.10 1.20 726 711 784 17-Mar-17 404 29-Apr-16
Madhav Marbles 68.75 0.15 70 67.30 75.20 17-Mar-17 42.30 24-May-16
Apar Inds. 772.95 -0.71 784 771 883 17-Mar-17 466 06-May-16
Jindal Stain .Hi 138.30 0.36 142 138 154 17-Mar-17 33.50 04-May-16
Punjab Chemicals 283.00 -2.56 295 282 309 17-Mar-17 153 02-May-16
Tata Steel 457.35 0.59 463 456 509 17-Mar-17 296 24-Jun-16
Music Broadcast 349.05 1.19 350 342 415 17-Mar-17 339 24-Apr-17
Malwa Cotton Spg 8.95 4.68 8.95 8.15 11 16-Mar-17 4.95 17-Jun-16
Transport Corp. 240.00 1.87 242 233 245 16-Mar-17 140 06-May-16
Genesys Intl. 171.00 0.00 175 170 207 16-Mar-17 51 12-May-16
JSW Holdings 1,572.45 0.18 1,600 1,561 1,679 16-Mar-17 980 11-May-16
Lotus Eye Care 35.25 2.03 35.30 34.70 39.10 16-Mar-17 14.50 09-Sep-16
Golden Tobacco 71.00 -0.07 72.90 69.30 85.80 15-Mar-17 36.60 13-Jun-16
Furure Market 88.05 9.99 88.10 81 93.50 15-Mar-17 17.30 07-Jun-16
Gokul Refoils 26.05 0.39 26.50 25.50 29.30 15-Mar-17 11.40 29-Sep-16
Vardhman Hold. 2,869.95 1.64 2,870 2,755 2,944 14-Mar-17 962 25-Apr-16
Kalyani Forge 338.00 0.31 340 337 409 14-Mar-17 228 31-May-16
Nitiraj Engineer 88.90 1.60 88.90 88.90 99 14-Mar-17 81.20 21-Mar-17
Pilani Invest. 2,305.10 -0.41 2,375 2,300 2,550 14-Mar-17 1,230 24-May-16
Oracle Fin.Serv. 3,632.35 -0.09 3,650 3,581 4,088 09-Mar-17 2,808 23-Nov-16
Jenson & Nich. 13.95 4.89 14 13.50 17 09-Mar-17 7 13-Jun-16
R Shares DiviETF 25.33 0.32 25.30 25.30 29 09-Mar-17 16.40 16-May-16
Assam CO. (I) 7.80 1.30 7.95 7.70 9.30 09-Mar-17 4.35 22-Nov-16
Gokul Agro 26.45 0.95 26.80 26.30 34.40 08-Mar-17 9.05 03-May-16
Natl. Aluminium 67.40 0.37 67.50 67.10 80 07-Mar-17 40.30 20-May-16
MOst Shar.NASDAQ 333.99 -1.08 345 332 428 06-Mar-17 284 04-May-16
Vardhman Textile 1,323.05 0.35 1,329 1,308 1,404 06-Mar-17 828 27-May-16
LIC ETF NIFTY100 92.00 -5.45 99 92 111 06-Mar-17 70.10 18-Jan-17
Hindalco Inds. 196.55 2.53 198 193 202 06-Mar-17 83.50 24-May-16
Greenply Inds. 281.60 -1.52 290 280 308 06-Mar-17 194 24-May-16
Samtel Color 0.60 0.00 0 0 0.70 03-Mar-17 0 26-Apr-17
Responsive Ind 87.70 2.87 88.50 85.40 107 03-Mar-17 59.70 29-Dec-16
Tata Tele. Mah. 7.00 -1.41 7.20 7 10.50 02-Mar-17 5.40 30-Sep-16
NMDC 130.20 -0.46 131 130 152 02-Mar-17 85.20 02-Jun-16
Hisar Met.Inds. 45.70 -0.44 47.30 43 55.90 02-Mar-17 28.10 06-Jan-17
CCL Products 345.00 0.72 348 342 372 02-Mar-17 191 29-Apr-16
Edel. Nifty EES 9,652.00 1.46 9,652 9,652 10,999 02-Mar-17 7,155 02-Dec-16
Agro Tech Foods. 530.00 -2.42 541 527 609 01-Mar-17 426 22-Nov-16
Visa Steel 21.95 1.39 23.30 21.80 25.10 01-Mar-17 12.30 26-May-16
PAE 13.55 -2.52 13.60 13.60 18.90 28-Feb-17 9.55 23-Nov-16
Sical Logistics 260.50 -0.55 265 260 275 28-Feb-17 123 30-May-16
JP Associates 13.35 2.69 13.70 13.10 16.80 28-Feb-17 5.30 02-Jun-16
Times Guaranty 38.60 4.18 38.60 35.40 43.80 27-Feb-17 17.20 02-May-16
Pearl Polymers 39.80 4.87 39.80 38 40.30 27-Feb-17 13.20 09-May-16
Quantum Index 998.00 1.84 998 998 1,044 27-Feb-17 727 06-May-16
Uniply Inds. 333.00 -1.19 340 327 351 27-Feb-17 139 31-May-16
Radha Madh.Corp. 34.45 1.17 34.70 33.80 40.40 23-Feb-17 6.60 30-Aug-16
Bharti Airtel 356.35 0.68 360 352 401 23-Feb-17 283 09-Nov-16
Pradip Overseas 2.30 -2.13 2.45 2.25 3.35 23-Feb-17 1.20 05-Jul-16
Compuage Info. 35.65 -0.42 36.30 35.70 62.30 22-Feb-17 26.40 11-Jul-16
Infibeam Incorp. 1,110.00 -0.23 1,129 1,107 1,449 22-Feb-17 480 20-May-16
Salona Cotspin 58.00 3.11 59 56.30 72.70 22-Feb-17 25.10 24-Jun-16
PG Electro. 189.50 -0.24 192 189 209 22-Feb-17 104 13-Jun-16
Bank of Maha 34.65 0.14 35.30 34.70 38.70 21-Feb-17 23.20 09-Nov-16
C P C L 376.60 -1.13 382 373 405 21-Feb-17 178 24-Jun-16
SJVN 35.10 -0.28 35.50 35 36.60 21-Feb-17 26 09-Nov-16
Banaras Beads 69.45 1.24 69.50 66.10 102 20-Feb-17 35.60 24-Jun-16
Pitti Lamination 63.00 -1.79 64.50 62.90 69.90 20-Feb-17 30 24-May-16
Elgi Equipment 211.00 0.81 212 208 228 17-Feb-17 146 25-Apr-16
Infinite Comp 222.50 1.88 223 220 255 17-Feb-17 189 17-Aug-16
SREI Infra. Fin. 92.50 1.15 92.90 89.60 102 17-Feb-17 51.30 24-May-16
Pan India Corpor 0.30 -14.29 0.30 0.30 0.45 17-Feb-17 0.20 01-Dec-16
Lloyd Electric 247.80 -0.76 252 247 340 17-Feb-17 207 24-Jun-16
IFB Agro Inds. 448.75 -0.62 457 446 496 17-Feb-17 327 22-Nov-16
Spacenet Enterpr 0.65 0.00 0.70 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 25-Apr-17
Peria Kara. Tea 155.00 -1.08 160 155 210 14-Feb-17 120 09-Nov-16
Antarctica 1.30 -3.70 1.40 1.30 1.65 14-Feb-17 0.55 05-Jul-16
GVK Power Infra. 6.25 -1.57 6.40 6.25 7.70 14-Feb-17 4.10 06-Jun-16
Ruchi Soya Inds. 25.70 -0.39 26.30 25.60 31.80 14-Feb-17 17.80 25-May-16
Wanbury 53.50 -0.47 55.90 52.70 75.40 14-Feb-17 36.40 22-Nov-16
Metkore Alloys 2.95 3.51 2.95 2.90 4.65 14-Feb-17 1.70 27-Sep-16
Aptech 220.80 -0.41 225 220 251 14-Feb-17 57 11-May-16
Arcotech Ltd 492.95 1.51 542 490 813 14-Feb-17 290 09-Nov-16
Next Media. 23.05 -0.65 23.90 23 29.20 14-Feb-17 15.10 15-Nov-16
Manaksia Alumi. 6.15 -1.60 6.55 6.05 9.30 13-Feb-17 2.85 16-Jun-16
Sanco Industries 115.00 -3.69 118 114 145 13-Feb-17 30.10 13-Jul-16
Pil Italica 15.55 2.98 15.70 15.40 17.60 13-Feb-17 3.19 25-Apr-16
Prabhat Dairy 122.75 0.00 124 122 151 13-Feb-17 74 19-Aug-16
Paramount Comm. 3.80 -1.30 3.90 3.70 5.65 13-Feb-17 2.05 13-Jun-16
Hind.Motors 9.80 -1.51 10.20 9.80 12.90 13-Feb-17 4.55 24-Jun-16
Somi Conv.Belt. 58.60 -3.78 62 58 68 10-Feb-17 31.90 29-Sep-16
RPP Infra Proj. 284.15 -2.05 294 283 363 10-Feb-17 142 28-Apr-16
Vaibhav Global 470.30 4.99 470 457 487 10-Feb-17 234 31-May-16
Hi-Tech Pipes 141.00 -2.05 146 141 168 10-Feb-17 78.30 27-Apr-16
Himatsing. Seide 356.75 -0.72 366 355 385 10-Feb-17 206 25-Apr-16
Bannari Amm.Sug. 2,019.00 -0.92 2,060 2,015 2,340 09-Feb-17 1,621 09-Nov-16
Karma Ener. 49.70 -2.26 51.80 49.10 74 09-Feb-17 15 10-Jun-16
Guj Apollo Inds 167.20 0.21 169 167 180 09-Feb-17 114 21-Sep-16
Hinduja Global 551.00 0.12 565 545 637 09-Feb-17 384 24-May-16
Indian Hume Pipe 411.00 -0.78 420 409 460 09-Feb-17 160 24-May-16
P B A Infra. 25.00 -1.57 26.20 24.90 31.70 09-Feb-17 13.90 26-May-16
KM Sugar Mills 27.45 -1.08 28.20 27.20 37.50 08-Feb-17 5.70 25-Apr-16
H P C L 541.25 -3.28 563 539 583 08-Feb-17 267 24-May-16
Star Paper Mills 194.05 0.03 196 194 216 08-Feb-17 35.10 26-Apr-16
Aries Agro 161.20 -0.80 165 160 196 08-Feb-17 98 16-Sep-16
IVRCL 5.20 -1.89 5.40 5.15 6.65 08-Feb-17 3.70 09-Nov-16
Caplin Point Lab 390.30 -0.46 396 389 460 07-Feb-17 184 11-May-16
Andhra Cements 9.95 4.74 9.95 9.95 14.10 07-Feb-17 6.35 21-Nov-16
North Eastn.Car. 52.00 -1.61 53.40 51.70 111 07-Feb-17 30.60 07-Jun-16
ITC 286.70 1.92 288 282 292 07-Feb-17 204 06-May-16
Sutlej Textiles 935.00 -0.79 949 925 963 07-Feb-17 478 03-May-16
Lakshmi Energy 52.25 -0.10 53.40 51.90 76.90 07-Feb-17 16.30 11-May-16
Laurus Labs 520.70 0.01 534 520 585 07-Feb-17 452 26-Dec-16
Nahar Spinning 148.45 -1.46 153 147 164 07-Feb-17 99.50 06-May-16
United Bank (I) 22.50 -1.53 23.20 22.50 29.50 07-Feb-17 16.10 18-May-16
PNB Gilts 53.35 -0.19 54.30 53.30 64.70 07-Feb-17 22.30 24-May-16
City Union Bank 159.35 4.18 160 154 169 06-Feb-17 93.20 03-May-16
Capital Trust 403.70 -1.66 415 400 537 06-Feb-17 357 17-Apr-17
Tarapur Trans 8.35 -2.91 8.95 8.20 11.30 06-Feb-17 4.55 24-Nov-16
Nila Infrastruct 17.75 -1.11 18.30 17.60 20 06-Feb-17 9.30 24-Jun-16
Accelya Kale 1,473.00 -2.39 1,538 1,473 1,890 06-Feb-17 895 28-Apr-16
Arrow Textiles 48.40 -2.22 50.50 48.10 56 06-Feb-17 31.70 21-Nov-16
RSWM Ltd 431.00 -0.83 443 430 512 06-Feb-17 316 25-Apr-16
Cipla 548.20 -0.86 550 545 621 06-Feb-17 457 25-May-16
IDBI Bank 74.60 0.67 75.50 74.40 86.40 06-Feb-17 62.80 09-Nov-16
Union Bank (I) 161.25 -1.07 166 161 173 06-Feb-17 105 23-May-16
Seshasayee Paper 730.00 -0.63 736 718 870 06-Feb-17 226 24-May-16
Bank of Baroda 182.40 0.33 185 182 192 06-Feb-17 128 24-May-16
Prolife Indust. 40.25 -1.83 42.90 40.30 52.10 03-Feb-17 32.70 12-Jan-17
IFCI 29.50 -0.84 30 29.50 32.60 03-Feb-17 21.30 22-Nov-16
Hind.Zinc 275.05 0.88 277 272 333 03-Feb-17 161 23-May-16
Bhandari Hosiery 2.70 -1.82 2.80 2.65 3.90 03-Feb-17 2.40 30-Mar-17
BSE 1,009.00 0.38 1,010 1,004 1,200 03-Feb-17 887 03-Mar-17
Tide Water Oil 6,025.00 0.40 6,070 6,016 6,595 03-Feb-17 5,200 24-Jun-16
Strides Shasun 1,088.90 -1.00 1,105 1,087 1,275 03-Feb-17 918 29-Aug-16
Tantia Constr. 20.00 -0.74 20.50 19.70 25.30 02-Feb-17 13.40 21-Nov-16
Jubilant Inds. 321.50 -0.08 325 319 418 02-Feb-17 149 01-Jun-16
P I Inds. 870.80 -0.96 886 870 964 02-Feb-17 592 24-May-16
Lak. Fin. & Indl 66.00 0.00 66 66 69.40 01-Feb-17 32.60 25-Apr-16
Sona Koyo Steer. 82.40 -0.24 83 82.30 90 31-Jan-17 43.60 26-May-16
O N G C 181.00 -0.28 182 181 212 31-Jan-17 133 16-May-16
The Ramco Cement 701.00 0.19 705 693 728 31-Jan-17 437 25-Apr-16
Dalmia Bharat 177.00 -1.20 182 177 202 31-Jan-17 84.90 24-May-16
Bharat Wire 103.55 5.72 106 98.50 120 30-Jan-17 38.20 29-Sep-16
Poddar Pigments 263.95 -0.45 271 264 289 30-Jan-17 171 02-Jan-17
Remsons Inds. 56.25 3.69 56.30 56.20 89.70 30-Jan-17 38.20 29-Aug-16
Panacea Biotec 158.45 -0.63 162 158 179 27-Jan-17 84.30 26-May-16
Bharatiya Glob. 9.00 -1.64 9.60 8.75 21.70 27-Jan-17 3.70 29-Aug-16
NTPC 166.40 0.57 166 164 178 27-Jan-17 133 19-May-16
Oil Country 53.25 2.70 54.40 51.60 61.70 27-Jan-17 24.60 04-Aug-16
Tanla Solutions 51.35 -0.96 52.30 51.20 66.40 27-Jan-17 31.10 30-May-16
Universal Cables 106.50 -1.02 108 105 123 27-Jan-17 65 21-Nov-16
GRP 1,701.00 0.02 1,760 1,685 1,814 27-Jan-17 941 08-Jun-16
Kotak NV 20 ETF 40.50 1.76 40.50 38.50 43 27-Jan-17 32 27-Jan-17
Kohinoor Foods 80.35 -0.92 82 80.10 95.50 25-Jan-17 44 23-Nov-16
Texmaco Infrast. 43.50 -0.11 44.30 43.30 53 25-Jan-17 28.40 18-May-16
HCL Infosystems 57.20 -2.05 58.90 57.20 64.90 25-Jan-17 36.10 07-Jun-16
Vaswani Inds. 10.25 1.49 11 10 13.50 25-Jan-17 5.60 11-Aug-16
DFM Foods 1,638.10 -0.12 1,650 1,620 2,145 23-Jan-17 1,525 12-Apr-17
SBI-ETF 10Y GILT 159.00 -0.13 159 158 193 23-Jan-17 117 23-Jun-16
Invesco Ind.Gold 2,694.00 -0.22 2,694 2,664 2,989 23-Jan-17 2,407 20-Mar-17
Kamdhenu 95.35 0.05 97 95.40 104 23-Jan-17 49 24-Jun-16
Elgi Rubb. 57.80 6.25 58.50 54.70 70.50 23-Jan-17 27.70 31-May-16
Shemaroo Entert. 399.90 -1.19 409 398 440 23-Jan-17 266 29-Sep-16
Datamatics Glob. 127.35 -2.08 132 127 165 20-Jan-17 50.30 02-May-16
Premier 36.55 0.00 38.70 36.20 42.40 20-Jan-17 27.30 15-Sep-16
Uniphos Enter. 75.30 -0.66 76.90 74 81.60 19-Jan-17 35.30 25-Apr-16
Sonata Software 167.55 -0.50 172 167 224 19-Jan-17 138 31-May-16
Global Vectra 110.00 -0.32 112 109 137 19-Jan-17 62.20 24-Aug-16
STI India 19.50 4.84 19.50 19.50 32 19-Jan-17 7.70 06-Sep-16
Indo Thai Sec. 23.15 -2.53 23.80 22.30 29.20 19-Jan-17 17.40 26-Dec-16
Rohit Ferro Tec. 6.40 -0.78 6.65 6.30 8.95 19-Jan-17 3.40 10-Jun-16
Allsec Tech. 393.40 1.48 395 389 464 16-Jan-17 134 25-Apr-16
India Power Corp 40.60 -2.99 42.20 40.40 48.60 16-Jan-17 16.10 28-Apr-16
Atlas Cycles 443.85 -0.29 448 434 695 16-Jan-17 187 24-Jun-16
Nandani Creation 56.00 -6.59 56 56 62.30 16-Jan-17 31 10-Oct-16
Rollatainers 10.00 -5.66 10.70 9.55 19.90 13-Jan-17 9.55 26-Apr-17
Indowind Energy 4.95 2.06 5.05 4.95 5.25 13-Jan-17 3.35 06-Jun-16
Superhouse Ltd 162.80 2.42 169 161 180 12-Jan-17 125 22-Nov-16
Saksoft 251.95 -0.12 265 242 340 12-Jan-17 154 09-Nov-16
MOIL 317.00 -0.47 321 317 429 12-Jan-17 212 25-May-16
IL&FS Transport 115.50 -1.11 118 115 125 12-Jan-17 65.80 19-Aug-16
Parabolic Drugs 8.90 -0.56 9 8.60 10.40 12-Jan-17 3.45 19-Jul-16
MMTC 67.65 -0.59 69.90 67.60 73.90 12-Jan-17 35.30 31-May-16
Oil India 325.10 -0.75 328 325 371 11-Jan-17 236 25-Apr-16
Sunflag Iron 38.00 0.53 38.90 37.80 42.20 11-Jan-17 22.10 26-Apr-16
Infomedia Press 5.25 -1.87 5.40 5.25 7.10 11-Jan-17 3.60 03-May-16
Centum Electron 622.50 0.65 625 615 707 11-Jan-17 412 09-Nov-16
Sri Adhik. Bros. 256.55 0.29 257 252 305 11-Jan-17 221 29-Sep-16
Shree Rama News. 29.20 1.74 30 28.50 41 11-Jan-17 19.60 27-May-16
S T C 178.00 0.23 183 178 251 10-Jan-17 81.20 25-May-16
Indbank Merchant 14.80 -4.21 15.80 14.70 16.30 10-Jan-17 6.25 30-May-16
Hikal 212.00 0.02 214 212 257 10-Jan-17 139 06-May-16
Libas Designs 67.00 -1.47 67 67 81.50 09-Jan-17 58.10 15-Mar-17
Sejal Glass 6.30 -0.79 6.40 5.80 11.20 06-Jan-17 4.75 06-May-16
S E Power 12.05 -3.60 13.20 11.40 25.90 06-Jan-17 5.10 10-May-16
RPG LifeScience. 442.75 0.52 448 442 536 05-Jan-17 221 24-Jun-16
S H Kelkar & Co. 324.20 0.22 327 321 363 04-Jan-17 208 06-Jun-16
Tera Software 100.95 -1.85 104 100 133 04-Jan-17 88.40 28-Feb-17
Orbit Exports 130.00 -0.08 132 129 176 04-Jan-17 103 04-Aug-16
Ramsarup Inds. 2.45 4.26 2.45 2.45 2.55 03-Jan-17 1.30 17-Jun-16
MVL 0.50 0.00 0.55 0.45 0.70 28-Dec-16 0.25 08-Sep-16
Zydus Wellness 865.00 -0.27 875 865 928 28-Dec-16 701 24-Jun-16
Prit Nandy Comm. 26.10 -3.51 28.30 25.70 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 25-Apr-17
Shilpa Medicare 698.00 -0.97 711 695 787 23-Dec-16 435 26-May-16
Sasken Technol. 397.80 -1.34 408 394 449 21-Dec-16 301 24-Jun-16
Astec Life 583.10 -1.35 598 581 694 20-Dec-16 206 05-May-16
Texmaco Rail 99.25 -1.29 103 99.10 118 20-Dec-16 84.90 09-Nov-16
Alps Inds. 8.10 -1.22 8.50 8.10 10.20 20-Dec-16 3.85 09-May-16
Titagarh Wagons 129.15 3.49 133 129 136 20-Dec-16 84 24-May-16
Zylog Systems 5.90 9.26 5.90 5.55 6.75 20-Dec-16 2.75 30-Sep-16
Tainwala Chem. 55.30 -0.90 58 54.30 61.90 19-Dec-16 36 22-Nov-16
Zee Media 38.25 1.06 38.40 37.80 41.80 16-Dec-16 17.70 04-May-16
Mandhana Retail 200.00 -1.04 209 200 247 16-Dec-16 165 27-Dec-16
Tips Industries 68.05 -1.38 69.90 68 86 16-Dec-16 51 24-May-16
Ujaas Energy 36.80 -0.54 37.50 36.80 52.30 16-Dec-16 19.40 29-Sep-16
Viji Finance 5.70 -2.56 6 5.60 22.40 15-Dec-16 5.55 21-Apr-17
BLS Internat. 172.20 2.62 175 166 2,040 14-Dec-16 166 26-Apr-17
Shyam Telecom 29.85 0.84 30.90 29.80 40.30 14-Dec-16 25.60 30-Mar-17
Arih.Found.Hsg. 60.00 0.17 60 60 82.40 14-Dec-16 35.10 24-Jun-16
Swan Energy 157.55 -0.94 160 157 214 14-Dec-16 57.30 16-May-16
Bartronics India 17.10 0.88 17.90 16.80 25 14-Dec-16 8.45 07-Jun-16
Allied Digital 31.30 2.62 32 29.80 46.40 13-Dec-16 25 09-Nov-16
TVS Elec. 195.00 -0.64 199 193 232 13-Dec-16 82.50 12-Aug-16
Balmer Lawrie 236.00 0.00 239 235 287 13-Dec-16 140 24-May-16
Spice Mobility 16.00 -1.84 16.30 15.50 21 13-Dec-16 12 07-Jun-16
R S Software (I) 87.70 -0.45 90.50 87.50 128 12-Dec-16 58.30 09-Nov-16
Dolphin Offshore 127.95 -0.81 132 127 143 12-Dec-16 74 09-Nov-16
MPS Infotecnics 0.15 -25.00 0.20 0.15 0.45 12-Dec-16 0.05 30-Sep-16
Aurionpro Sol. 130.60 0.66 136 130 174 12-Dec-16 93.10 22-Nov-16
Smartlink Netwr. 102.35 2.45 104 99.40 124 12-Dec-16 74.50 29-Sep-16
Syngene Intl. 541.40 -0.79 556 538 663 09-Dec-16 360 11-May-16
Ausom Enter. 27.75 -0.18 29.80 27 37.10 09-Dec-16 18 07-Oct-16
BLB 7.00 -1.41 7.45 6.75 8.85 09-Dec-16 3.05 18-May-16
Sundaram Multi. 3.10 -1.59 3.20 3.05 5.95 07-Dec-16 2.30 16-May-16
Sanghvi Forg. 46.00 5.14 50.80 43.10 53 07-Dec-16 33.30 30-Sep-16
High Ground 26.50 -1.12 27 26.40 45 07-Dec-16 20.50 21-Mar-17
Norben Tea 6.40 4.92 6.40 6.40 10.50 06-Dec-16 5.70 29-Sep-16
Shyam Century 7.80 -3.70 8.15 7.60 11.30 02-Dec-16 5.75 29-Sep-16
R Shares LTG ETF 16.75 0.00 16.80 16.80 17.10 01-Dec-16 15.60 14-Jul-16
Salora Intl. 61.60 0.16 63.90 61 78.70 01-Dec-16 38.60 08-Jun-16
Essel Propack 256.85 1.42 259 253 264 30-Nov-16 171 29-Apr-16
Dr Lal Pathlabs 962.45 0.22 965 956 1,280 21-Nov-16 770 24-Jun-16
Premier Polyfilm 27.75 -4.31 27.80 27.80 41.50 18-Nov-16 18.10 02-Jun-16
Birla Sun ETF 2,799.00 1.34 2,799 2,799 3,350 18-Nov-16 2,553 27-Dec-16
Kotak PSU Bank 356.95 1.40 361 355 363 16-Nov-16 215 24-May-16
Kingfa Science 860.00 -2.36 885 848 1,080 15-Nov-16 711 22-Nov-16
Servalaksh.Paper 3.35 1.52 3.55 3.35 4.60 15-Nov-16 2.70 12-Apr-17
Regency Ceramics 8.50 4.94 8.50 8.45 10.20 11-Nov-16 2.75 28-Jul-16
TV Vision 237.60 -0.48 243 237 324 10-Nov-16 227 16-Sep-16
ICICI Bank 275.95 1.27 277 273 298 10-Nov-16 213 06-May-16
Narayana Hrudaya 318.15 0.38 321 318 379 10-Nov-16 281 09-Nov-16
FDC 195.65 -2.03 201 196 244 10-Nov-16 165 24-Jun-16
Lux Industries 823.55 0.58 828 818 836 10-Nov-16 576 20-Sep-16
MOst Shares M100 18.75 0.37 18.90 18.70 19 09-Nov-16 13 24-Jun-16
SBI ETF Banking 226.28 1.68 226 223 235 09-Nov-16 141 26-May-16
SBI Gold ETS 2,648.00 -0.86 2,668 2,641 2,972 09-Nov-16 2,540 16-Dec-16
Axis Gold ETF 2,610.00 0.05 2,610 2,577 3,085 09-Nov-16 2,476 22-Dec-16
Sujana Univ. Ind 1.35 0.00 1.40 1.30 2.30 08-Nov-16 1 10-Jun-16
Nicco Corpn. 0.55 -8.33 0.55 0.55 0.70 08-Nov-16 0.25 07-Oct-16
Rushil Decor 677.80 -0.94 701 665 768 07-Nov-16 254 25-Apr-16
Honda Siel Power 1,481.20 1.22 1,485 1,464 1,755 07-Nov-16 1,115 24-Jun-16
Century Extrus. 6.70 1.52 6.75 6.50 10.40 07-Nov-16 1.60 03-Jun-16
Cyber Media Ind 9.40 0.00 0 0 12.80 07-Nov-16 0 26-Apr-17
Shriram EPC 27.50 -0.90 28 27.40 41 07-Nov-16 19.90 03-Jun-16
Nakoda 0.45 12.50 0.45 0.35 0.75 04-Nov-16 0.20 13-Jun-16
Cineline India 87.90 0.74 89.90 87.80 106 04-Nov-16 26.30 29-Apr-16
Ducon Tech 37.90 -2.45 39.90 37.40 92 04-Nov-16 12.80 06-Jun-16
Pudumjee Pulp 21.70 -1.36 23.40 21.60 28.60 04-Nov-16 13.50 06-Jun-16
AGC Networks 98.65 -1.50 99.70 95.40 114 04-Nov-16 56.10 27-Jun-16
Indl. Inv. Trust 83.50 -0.60 83.50 81.30 99 04-Nov-16 57 16-Aug-16
Precot Meridian 84.45 0.00 84.50 83 97.70 04-Nov-16 40 08-Jun-16
Raj Oil Mills 1.90 0.00 1.90 1.85 3.60 04-Nov-16 1 26-Jul-16
KSS 0.15 0.00 0.20 0.15 0.25 04-Nov-16 0.10 27-Mar-17
Transwar.Fin. 10.00 -2.44 10.70 10 14.20 04-Nov-16 6.80 18-May-16
Emami 1,025.00 0.42 1,037 1,014 1,260 04-Nov-16 935 23-Dec-16
Edel.ETF Nify 30 224.59 1.95 247 218 257 04-Nov-16 171 18-Nov-16
Dhunseri Invest. 200.55 -1.62 210 201 218 04-Nov-16 125 29-Sep-16
AMD Industries 30.85 -3.29 31.80 30.20 40.40 03-Nov-16 24.90 22-Nov-16
Plastiblends (I) 491.00 0.50 500 486 579 03-Nov-16 400 12-Sep-16
Sr.Rayala.Hypo 158.00 4.67 159 151 178 03-Nov-16 65.50 05-May-16
Energy Devl.Co. 31.95 -0.16 32.50 31.60 248 03-Nov-16 29.30 24-Apr-17
Chemfab Alkalis 311.20 -0.48 318 308 361 03-Nov-16 79.70 26-Apr-16
Bhartiya Intl. 571.00 0.00 583 561 624 03-Nov-16 445 26-Dec-16
Proseed India 1.00 -4.76 1.05 1 3.10 03-Nov-16 1 25-Apr-17
T.V. Today Netw. 273.40 -0.07 277 273 360 03-Nov-16 249 20-Dec-16
Rico Auto Inds 60.00 -1.88 61.40 59.80 75.40 03-Nov-16 33.60 26-May-16
BSL 80.25 0.19 81.30 79 96.10 03-Nov-16 52.60 29-Sep-16
Harita Seating 731.15 -0.45 740 722 881 03-Nov-16 446 09-May-16
Beardsell 400.20 5.00 400 400 599 03-Nov-16 73.10 25-Apr-16
Excel Crop Care 1,736.00 -0.17 1,750 1,720 2,000 02-Nov-16 1,090 19-May-16
Lak. Prec. Screw 46.70 2.08 49.50 46.30 50.90 02-Nov-16 33.60 18-Jul-16
Schneider Elect. 155.00 -2.08 160 154 174 02-Nov-16 126 26-May-16
Nagreeka Exports 39.25 -2.48 40.30 39.20 44.20 02-Nov-16 24.80 13-Jun-16
Thirumalai Chem. 869.15 -0.99 884 865 984 02-Nov-16 208 25-Apr-16
Country Club Hos 15.05 3.79 15.40 14.40 17.50 02-Nov-16 10.80 12-May-16
Brooks Lab. 138.35 -1.43 142 138 195 01-Nov-16 65.40 24-Jun-16
Glenmark Pharma. 898.65 -0.02 902 890 994 01-Nov-16 730 24-Jun-16
JBM Auto 280.05 -1.67 288 280 327 01-Nov-16 111 24-Jun-16
Orissa Minerals 2,136.00 0.07 2,154 2,130 2,694 01-Nov-16 1,800 25-May-16
Sh. Rama Multi. 15.30 -2.24 16.40 15.20 19.80 01-Nov-16 5.20 10-May-16
XPRO India 49.50 -0.10 50.50 49 68 01-Nov-16 38.10 24-Jun-16
Morarjee Text. 57.65 1.05 57.90 56.30 74 01-Nov-16 38.70 30-May-16
Arvind Ltd 409.35 0.09 413 408 424 01-Nov-16 270 29-Apr-16
Aarvee Denims 72.40 -1.09 74 72.40 111 01-Nov-16 52 25-Apr-16
Lumax Auto Tech. 524.00 -0.20 540 522 559 01-Nov-16 296 24-Jun-16
Krebs Biochem 85.60 -4.89 93.90 85.60 103 01-Nov-16 73.50 22-Mar-17
Intrasoft Tech. 388.10 3.23 391 379 584 01-Nov-16 305 14-Mar-17
Hind Rectifiers 97.05 -2.02 101 97.10 114 01-Nov-16 61 23-May-16
Sumeet Inds. 37.15 -2.62 38.90 37 44.10 01-Nov-16 10.40 02-May-16
Sarda Energy 252.90 1.51 256 249 296 01-Nov-16 98.10 23-May-16
Birla Corpn. 773.00 0.29 782 771 804 01-Nov-16 361 06-May-16
Prozone Intu 48.60 1.36 50.30 47.20 51.80 01-Nov-16 23.90 24-Jun-16
Aksh Optifibre 23.75 -0.84 24.50 23.70 30.90 01-Nov-16 13.40 06-May-16
Cupid 317.60 -1.04 321 315 375 01-Nov-16 275 09-Nov-16
Mazda 339.95 -0.06 346 338 400 01-Nov-16 303 23-Nov-16
Compucom Soft. 16.65 -1.19 17.70 16.60 22.40 01-Nov-16 8.70 18-Aug-16
Shri.City Union. 2,270.10 -0.84 2,300 2,270 2,610 01-Nov-16 1,504 23-May-16
Sarla Performanc 66.10 -0.97 67.70 66 80 01-Nov-16 53.50 03-Aug-16
Excel Inds. 402.90 -0.91 418 398 496 01-Nov-16 261 24-Jun-16
H T Media 83.75 0.42 84.90 83.40 96.50 01-Nov-16 68.90 08-Dec-16
Karuturi Global 1.40 0.00 1.40 1.35 2.10 01-Nov-16 1.10 29-Sep-16
Bhageria Indust. 316.05 -1.39 324 316 453 01-Nov-16 72.10 02-Jun-16
Hinduja Ventures 512.35 -0.48 515 510 603 01-Nov-16 390 25-May-16
Hindustan Media 290.30 -0.80 295 289 314 01-Nov-16 252 08-Dec-16
Unichem Labs. 272.70 -1.12 280 272 328 01-Nov-16 232 26-Apr-16
Info Edg.(India) 805.00 -0.90 820 804 1,025 01-Nov-16 711 09-May-16
Bajaj Holdings 2,149.05 -0.99 2,176 2,145 2,245 01-Nov-16 1,395 02-May-16
SBI-ETF Nifty 94.22 0.65 94.30 93.70 105 30-Oct-16 77.40 06-May-16
Gabriel India 124.75 -1.11 127 124 130 30-Oct-16 85.20 27-May-16
Sandesh 965.10 -0.35 980 965 1,088 30-Oct-16 702 26-Apr-16
ICICI Nifty ETF 95.05 0.36 95.40 94.70 105 30-Oct-16 77.20 06-May-16
Abbott India 4,459.00 -0.25 4,474 4,420 5,049 30-Oct-16 4,354 13-Jun-16
CIL Nova Petro. 29.50 0.68 30.80 28.30 35.50 28-Oct-16 18.50 17-May-16
Lovable Lingerie 259.20 -2.50 267 257 307 28-Oct-16 215 22-Nov-16
Kokuyo Camlin 90.75 -0.17 92 89.80 99.40 28-Oct-16 69 24-Jun-16
Vishnu Chemicals 272.25 0.07 277 270 348 28-Oct-16 223 30-Aug-16
Radaan Media. 1.15 -4.17 1.15 1.15 2.05 28-Oct-16 1.15 18-Apr-17
Themis Medicare 608.00 -0.02 609 605 709 28-Oct-16 386 29-Apr-16
Heidelberg Cem. 134.00 -0.33 136 133 151 28-Oct-16 90.20 06-May-16
Umang Dairies 87.45 0.46 88.90 86.10 101 27-Oct-16 57.40 22-Aug-16
Sphere Global 67.05 3.15 69.80 65.40 85 27-Oct-16 47.10 06-May-16
Munjal Auto Inds 101.05 -0.74 103 101 117 27-Oct-16 75.10 24-Jun-16
ESI 2.50 4.17 2.50 2.40 3.95 27-Oct-16 1.85 11-May-16
Cybertech Sys. 65.80 -5.53 70 65.50 100 27-Oct-16 40.40 25-Apr-16
Dynacons Sys. 18.65 0.00 18.70 18.70 25.70 27-Oct-16 9.05 23-Aug-16
Electrotherm(I) 171.40 3.50 177 166 254 27-Oct-16 52.20 08-Jun-16
Tara Jewels 42.80 -1.15 44.50 42.60 50.30 27-Oct-16 30.30 06-Jun-16
Prajay Engg. 14.15 -3.41 15 14.20 16 27-Oct-16 6.10 13-May-16
Everest Kanto 35.45 -2.48 36.80 35.40 42.20 26-Oct-16 14 24-Jun-16
Kothari Products 199.90 -0.32 204 199 236 26-Oct-16 135 24-Jun-16
LML 12.50 -0.79 12.80 12.50 17.40 26-Oct-16 6.60 07-Jun-16
Camlin Fine 93.55 -1.84 96.20 93.20 120 26-Oct-16 82 12-Sep-16
Hexa Tradex 21.75 -1.36 22 21.50 23.90 26-Oct-16 13 22-Jun-16
I D F C 58.60 1.03 59.90 58.60 71.30 26-Oct-16 41.60 05-May-16
Surya Roshni 216.95 2.50 221 210 250 26-Oct-16 145 05-May-16
Shoppers St. 368.95 -1.09 378 368 406 26-Oct-16 268 28-Dec-16
L G Balakrishnan 638.00 -0.34 649 631 728 26-Oct-16 421 24-Jun-16
Butterfly Gan Ap 190.00 -0.55 193 188 275 26-Oct-16 138 17-Aug-16
MSP Steel & Pow. 14.60 5.80 15.10 13.70 17.70 26-Oct-16 9.50 29-Sep-16
Kanoria Chem. 77.60 4.02 78 73.80 94.50 26-Oct-16 57.90 03-Jun-16
Nu Tek India 0.70 -6.67 0.75 0.70 1.20 26-Oct-16 0.55 31-Aug-16
Monte Carlo Fas. 434.65 4.45 449 415 510 26-Oct-16 362 09-Feb-17
Career Point 108.50 0.65 109 108 142 26-Oct-16 100 22-Nov-16
Aban Offshore 227.10 -0.37 230 226 286 25-Oct-16 183 25-Apr-16
Bafna Pharma. 29.85 -1.32 30.60 29.60 36 25-Oct-16 26.20 22-Nov-16
D S Kulkarni Dev 61.45 -2.15 63.80 61.10 85.80 25-Oct-16 54 22-Mar-17
TCI Finance 28.00 3.51 30 27.30 33.50 25-Oct-16 18.20 11-May-16
Munjal Showa 211.90 -1.81 218 210 259 25-Oct-16 165 24-Jun-16
Uttam Galva 30.55 -0.33 31.10 30.60 37.80 25-Oct-16 24.70 21-Nov-16
Ashapura Inti. 400.90 -0.22 413 400 466 25-Oct-16 243 02-May-16
Albert David 328.00 0.37 330 322 425 25-Oct-16 278 17-Aug-16
Advance. Enzyme. 2,122.85 -2.47 2,179 2,121 2,376 25-Oct-16 1,168 01-Aug-16
GSS Info. 30.25 -1.63 31 30.20 38.50 25-Oct-16 20.20 09-Jun-16
DCM 134.85 0.97 137 134 157 25-Oct-16 76.10 22-Sep-16
Indo National 922.90 0.12 931 905 1,198 25-Oct-16 726 23-May-16
Manappuram Fin. 95.60 2.36 96.40 93.60 107 25-Oct-16 38.50 03-May-16
Kirl. Electric 43.20 -0.35 44 43.10 73.70 25-Oct-16 33.10 25-Apr-16
Digjam 15.60 -2.19 16.20 15.40 17.40 25-Oct-16 9.10 30-Sep-16
Precision Camshf 139.10 -0.07 141 139 189 25-Oct-16 127 08-Jul-16
Gallantt Metal 46.85 6.24 47.80 44.50 54 24-Oct-16 27.70 04-May-16
Page Industries 14,419.90 1.97 14,497 14,100 17,399 24-Oct-16 12,387 24-Nov-16
Nahar Poly 64.35 -2.43 66.30 63.70 75.50 24-Oct-16 41 09-May-16
Sathavaha. Ispat 59.30 -5.35 63.50 59.30 103 24-Oct-16 47.30 25-Apr-16
Oswal Green Tech 29.15 -1.35 30.20 29.10 34.50 24-Oct-16 22.70 22-Nov-16
Vardhman Polytex 77.55 1.77 78.20 77 96.80 24-Oct-16 41 20-Sep-16
Dynamatic Tech. 2,775.00 -0.22 2,792 2,715 3,656 24-Oct-16 1,933 23-May-16
Guj.NRE-DVR 2.15 0.00 2.20 2.10 3.85 24-Oct-16 1.70 28-Jun-16
3i Infotech 5.50 -0.90 5.65 5.45 7.15 24-Oct-16 3.75 08-Jun-16
Jagran Prakashan 194.50 0.44 196 194 213 21-Oct-16 157 02-May-16
Prime Securities 35.10 0.00 36 34.30 49.10 21-Oct-16 3.10 25-Apr-16
Gulf Oil Lubric. 761.95 0.78 766 751 892 21-Oct-16 500 09-May-16
Excel Infoways 35.05 0.14 36.30 34.80 55.70 21-Oct-16 29.70 20-Sep-16
Guj NRE Coke 2.70 1.89 2.70 2.65 4.40 21-Oct-16 2.30 27-Mar-17
J K Cements 958.75 -1.95 978 958 1,009 21-Oct-16 555 11-May-16
DCW 36.55 -2.40 37.90 36.50 39.90 21-Oct-16 25.60 24-Jun-16
Omax Autos 83.50 -0.36 85 83 103 21-Oct-16 56.80 06-Jun-16
Magnum Ventures 3.90 0.00 4 3.90 6.05 21-Oct-16 2.40 14-Jun-16
Igarashi Motors 797.10 -0.20 805 791 840 21-Oct-16 581 26-May-16
Hind.Dorr-Oliver 10.50 -0.47 10.90 10.20 18.10 20-Oct-16 9 29-Mar-17
Gyscoal Alloys 12.70 -2.31 13.40 12.60 15 20-Oct-16 3.52 01-Jun-16
Sunil Hitech 14.65 -1.01 15.10 14.50 23.50 20-Oct-16 7.57 24-Jun-16
NRB Indl Bearing 33.50 -2.19 35 33 51 20-Oct-16 28.10 04-Jan-17
Tata Coffee 125.20 0.89 128 124 150 20-Oct-16 85.20 24-May-16
Alankit 22.40 -0.88 22.90 22.40 42.50 20-Oct-16 17.40 24-Mar-17
Radico Khaitan 122.50 -0.93 125 122 150 20-Oct-16 83.60 11-Aug-16
Ramco Inds. 222.35 -0.76 227 221 288 20-Oct-16 110 30-May-16
D B Corp 379.95 -0.89 384 379 448 20-Oct-16 310 20-May-16
Diamond Power 36.70 -0.54 37.80 36.50 63.10 20-Oct-16 25.60 25-Apr-16
DQ Entertain. 22.00 -1.12 22.80 22 29.90 20-Oct-16 18 14-Mar-17
Globe Intl. Car. 26.00 4.00 26 26 29.90 20-Oct-16 20.20 09-Dec-16
Pudumjee Industr 12.85 -1.15 13.40 12.40 19.90 20-Oct-16 8.60 10-Jun-16
GHCL 259.45 -1.07 264 259 299 20-Oct-16 130 02-May-16
Tata Global 154.90 2.11 157 152 158 19-Oct-16 114 15-Nov-16
Fiem Inds. 1,023.00 -0.10 1,034 1,020 1,510 19-Oct-16 734 25-May-16
Aro Granite Inds 74.90 -1.06 77.10 74.60 91.50 19-Oct-16 40.80 28-Apr-16
Jindal Drilling 173.60 -0.32 176 174 216 19-Oct-16 133 26-Apr-16
Kajaria Ceramics 658.30 -0.91 667 655 742 19-Oct-16 437 29-Dec-16
Pion. Embroider. 53.75 -3.59 56.30 53.30 85.70 19-Oct-16 38.80 30-May-16
Elecon Engg.Co 61.45 -2.07 63.60 61.30 73.80 19-Oct-16 45.40 22-Nov-16
Genus Paper & Bo 5.05 -0.98 5.15 5 7.55 18-Oct-16 3.50 15-Jun-16
Kabra Extrusion 119.25 -0.21 121 118 145 18-Oct-16 88 04-May-16
Mukta Arts 105.65 0.24 109 104 133 18-Oct-16 55.20 24-Jun-16
Walchan. Inds. 149.00 -1.91 153 149 177 18-Oct-16 128 09-Nov-16
Malu Paper 33.60 -0.59 34.90 33.20 47.20 18-Oct-16 10.60 26-Apr-16
Essar Shipping 32.30 -1.52 33.30 31.50 36.70 18-Oct-16 22.90 09-Nov-16
Greenlam Industr 675.00 -1.26 700 675 860 18-Oct-16 562 26-Dec-16
MIRC Electronics 14.05 0.72 14.30 13.90 19.20 18-Oct-16 10 26-Aug-16
Godfrey Phillips 1,202.30 -0.65 1,249 1,195 1,543 18-Oct-16 800 06-May-16
Mindteck (India) 82.30 0.37 83.70 82 107 17-Oct-16 69.10 21-Nov-16
Hercules Hoists 170.40 -1.30 174 170 196 17-Oct-16 133 27-Dec-16
Kotak Gold ETF 260.85 -0.42 261 258 309 17-Oct-16 245 15-Dec-16
Super Spinning 15.75 -1.56 16.20 15.50 20.50 17-Oct-16 6.60 12-May-16
Mah. Scooters 2,081.05 0.01 2,090 2,065 2,170 17-Oct-16 1,210 05-May-16
McDowell Hold. 36.55 -1.48 37.30 36.10 58.70 17-Oct-16 23.10 03-Jun-16
U B Holdings 27.45 0.00 27.90 27.40 60.50 17-Oct-16 17.90 19-May-16
Vindhya Telelink 712.05 2.71 720 693 800 17-Oct-16 541 19-Aug-16
Viceroy Hotels 23.65 -1.46 24.20 23.60 28.40 17-Oct-16 15.80 21-Nov-16
Megasoft 22.05 -0.68 22.50 22 26 14-Oct-16 9.40 25-May-16
Sagar Cements 816.05 -2.27 846 816 849 14-Oct-16 512 24-Jun-16
GTL Infra. 5.60 -0.88 5.85 5.50 7 14-Oct-16 1.65 06-Jun-16
J B Chem & Pharm 330.00 0.03 336 330 404 14-Oct-16 231 24-Jun-16
Alkali Metals 80.35 -2.84 85 79.50 108 14-Oct-16 40.70 20-May-16
Cyient 535.00 -0.11 541 534 554 13-Oct-16 405 09-Nov-16
Balkrishna Paper 82.40 -0.42 84 82.10 120 13-Oct-16 26.80 14-Jun-16
XL Energy 2.60 -3.70 2.60 2.55 4.30 13-Oct-16 2.25 30-Mar-17
Asian Paints 1,111.00 1.19 1,122 1,093 1,227 13-Oct-16 851 22-Dec-16
Prakash Constro. 5.30 4.95 5.30 5.20 21.60 13-Oct-16 3.70 30-Mar-17
T N Newsprint 299.10 -0.27 305 299 392 13-Oct-16 229 25-Apr-16
PSL 5.85 -0.85 6 5.80 8.40 13-Oct-16 4.90 26-Dec-16
Celestial Biolab 26.10 -0.38 26.90 25.70 30.60 13-Oct-16 18 24-Nov-16
Ankit Met.Power 1.80 0.00 1.85 1.80 2.75 13-Oct-16 1.40 24-Jun-16
LGB Forge 7.15 -1.38 7.60 7.05 8.30 10-Oct-16 4.60 23-May-16
Clariant Chemica 679.50 -0.24 685 676 840 10-Oct-16 639 10-Mar-17
Cubex Tubings 14.90 -1.97 15.90 14.90 16.90 10-Oct-16 9.20 18-May-16
TV18 Broadcast 41.90 0.00 42.50 41.80 50 10-Oct-16 34.30 22-Nov-16
Quintegra Soln. 0.85 -5.56 0.85 0.85 1.25 10-Oct-16 0.75 18-May-16
Meghmani Organ. 40.80 1.37 41.30 40.10 52.40 10-Oct-16 29.20 25-Apr-16
Gitanjali Gems 71.50 -1.72 74.30 71.10 93.60 10-Oct-16 33.50 02-May-16
Ortin Labs. 20.15 -2.89 21 20.10 26.80 10-Oct-16 13.80 24-Jun-16
GNA Axles 231.00 -0.75 236 229 277 10-Oct-16 172 22-Nov-16
STL Global 11.55 -4.55 12.50 11.60 19.70 07-Oct-16 2.55 01-Jun-16
HDFC Gold ETF 2,681.10 -0.61 2,695 2,675 3,157 07-Oct-16 2,550 22-Dec-16
Aarti Drugs 581.75 -0.27 587 577 686 07-Oct-16 432 24-Jun-16
Prec. Wires (I) 128.80 -0.23 130 128 136 07-Oct-16 72.10 25-Apr-16
Spentex Inds. 3.90 1.30 4.05 3.80 8.20 07-Oct-16 2.60 09-May-16
United Breweries 764.90 0.65 769 756 977 07-Oct-16 690 24-May-16
Rane (Madras) 509.00 0.79 517 501 568 07-Oct-16 271 24-May-16
Aurobindo Pharma 623.75 0.15 628 621 895 06-Oct-16 621 25-Apr-17
Videocon Inds. 103.80 -0.14 105 104 115 06-Oct-16 95 09-Nov-16
JK Lakshmi Cem. 478.60 -1.03 489 478 513 06-Oct-16 329 16-Dec-16
Autoline Inds. 59.90 -1.64 61.80 59.90 68.50 06-Oct-16 37.50 31-May-16
Bharat Gears 128.85 -2.05 133 128 171 06-Oct-16 72.50 30-May-16
Orient Cement 160.25 -2.38 166 160 232 06-Oct-16 115 20-Dec-16
The Hi-Tech Gear 350.00 0.07 354 346 410 06-Oct-16 244 13-Jun-16
Carborundum Uni. 292.30 -0.24 296 292 307 06-Oct-16 188 25-Apr-16
SMS Pharma. 89.50 1.07 92 88.30 115 06-Oct-16 81 09-Nov-16
Pennar Inds. 51.00 -1.07 52.50 50.40 54.70 06-Oct-16 39.40 22-Nov-16
Kesoram Inds. 168.45 0.42 172 168 201 06-Oct-16 105 24-May-16
Capri Global 67.00 0.60 69.40 66.50 81.50 06-Oct-16 21.90 20-Jun-16
Cholaman.Inv.&Fn 1,137.00 2.71 1,149 1,093 1,243 06-Oct-16 775 26-Apr-16
Manpasand Bever. 709.00 -0.19 718 709 777 05-Oct-16 492 19-May-16
Castrol India 439.30 -0.77 447 439 495 05-Oct-16 353 27-Dec-16
J & K Bank 78.40 -1.20 80.70 78.30 92.20 05-Oct-16 56.40 03-Jun-16
Ravikumar Distll 13.65 19.74 13.70 11.30 15.90 05-Oct-16 7.55 05-May-16
Burnpur Cement 10.50 -0.47 10.80 10.50 17.60 05-Oct-16 8.80 17-Nov-16
Bal Pharma 103.55 -2.17 106 104 123 05-Oct-16 80.70 24-Jun-16
Alembic Pharma 621.50 1.60 623 613 699 05-Oct-16 515 24-Jun-16
Kansai Nerolac 383.00 0.08 385 378 405 05-Oct-16 283 29-Apr-16
Venus Remedies 107.40 -1.10 110 107 143 05-Oct-16 65.20 01-Jun-16
SRF 1,761.25 1.64 1,771 1,732 1,970 05-Oct-16 1,165 24-May-16
NBCC 195.05 1.27 196 191 200 05-Oct-16 117 24-Jun-16
Pioneer Distil. 140.40 -0.04 144 139 249 05-Oct-16 102 12-Aug-16
M & M Fin. Serv. 329.95 -3.04 348 329 405 04-Oct-16 244 27-Dec-16
GTL 17.90 3.47 19.30 17.30 24.60 04-Oct-16 10.60 03-Jun-16
Marksans Pharma 51.50 -1.53 52.30 51.30 58.30 04-Oct-16 36.80 01-Feb-17
CRISIL 1,928.40 0.92 1,934 1,906 2,500 04-Oct-16 1,812 24-Jun-16
Ajanta Pharma 1,648.10 -0.53 1,663 1,643 2,125 04-Oct-16 1,399 24-Jun-16
HPL Electric 134.30 3.07 136 131 198 04-Oct-16 74 23-Nov-16
Ent.Network 828.00 0.83 836 816 905 03-Oct-16 653 25-Apr-16
Talwal.Better 274.45 1.16 275 271 303 03-Oct-16 193 05-May-16
Zee Entertainmen 529.85 0.36 534 523 590 03-Oct-16 396 25-Apr-16
Multi Comm. Exc. 1,169.00 0.51 1,184 1,163 1,420 03-Oct-16 851 19-May-16
R Shares Comsum. 42.49 0.00 44.80 42.20 48.70 30-Sep-16 35.10 03-May-16
IOL Chemicals 68.90 0.58 70.10 67.70 157 29-Sep-16 59 12-Apr-17
GPT Infraproject 244.25 3.30 247 240 307 29-Sep-16 193 28-Dec-16
Globus Spirits 72.65 -0.41 73 71.60 116 29-Sep-16 57.50 24-Jun-16
IDFC Bank 61.55 3.62 63.30 61.40 83.40 29-Sep-16 44 24-Jun-16
Eicher Motors 26,049.80 -0.12 26,300 25,870 26,641 29-Sep-16 18,000 24-Jun-16
Sreeleathers 124.55 1.38 129 123 199 29-Sep-16 97.10 16-Dec-16
Netwrk.18 Media 46.05 -2.13 48.10 45.80 49.30 29-Sep-16 27.50 31-Mar-17
Alphageo (India) 1,027.80 -3.66 1,090 1,026 1,147 29-Sep-16 473 26-May-16
MRO-TEK Realty 53.05 0.57 54.20 52.80 88.40 28-Sep-16 39.40 18-May-16
Ruby Mills 414.05 -3.19 432 414 518 28-Sep-16 285 22-Nov-16
Orchid Pharma 35.50 -2.61 36.90 35.50 45.90 28-Sep-16 23.90 24-Nov-16
ATN Intl. 0.30 20.00 0.30 0.20 0.60 27-Sep-16 0.20 19-Apr-17
BPL 78.00 -1.27 80.80 77.90 100 27-Sep-16 26.40 24-May-16
Vipul Ltd 81.80 1.49 82.60 79.40 101 27-Sep-16 50 25-Apr-16
Som Distilleries 129.90 3.01 136 126 211 27-Sep-16 110 22-Nov-16
TGB Banquets 55.50 -0.18 56.50 55.10 121 27-Sep-16 52.30 29-Mar-17
EMCO 28.85 -1.03 29.50 28.70 37.40 27-Sep-16 23.20 24-Jun-16
Adlabs Entert. 84.10 0.36 84.80 83.60 117 26-Sep-16 68.90 28-Dec-16
Kaushalya Infra. 3.95 1.28 4 3.90 7.80 26-Sep-16 3.60 27-Apr-16
Jocil 169.20 0.09 171 169 248 26-Sep-16 153 22-Nov-16
Shanthi Gears 125.75 2.36 130 123 143 23-Sep-16 88.60 29-Apr-16
NRB Bearings 120.10 0.67 122 120 142 23-Sep-16 100 09-Nov-16
L&T Technology 744.80 0.94 745 738 931 23-Sep-16 729 21-Apr-17
Sharon Bio-Med. 8.05 -1.23 8.20 8 14.40 23-Sep-16 8 25-Apr-17
Zodiac-JRD MKJ 33.85 2.27 34 32.80 41.40 23-Sep-16 31.30 17-Apr-17
Nitco 68.10 1.49 69.80 67.90 90.20 22-Sep-16 37.70 17-Jun-16
Sadbhav Infra. 100.60 -1.32 103 100 121 22-Sep-16 80.50 09-Nov-16
IDBI Gold ETF 2,745.00 -1.96 2,772 2,745 3,000 22-Sep-16 2,512 22-Dec-16
NIIT 80.50 1.00 81 79.20 108 20-Sep-16 69.10 09-Nov-16
Cox & Kings 226.00 -0.51 229 223 242 19-Sep-16 147 26-May-16
BF Investment 172.30 -1.35 177 172 191 19-Sep-16 106 24-Jun-16
Sundaram Brake 421.00 0.26 428 417 569 19-Sep-16 236 24-May-16
Pfizer 1,750.00 -2.66 1,805 1,746 2,050 16-Sep-16 1,657 09-Nov-16
Automotive Axles 713.70 -0.52 727 712 805 16-Sep-16 551 09-Nov-16
Zen Technologies 63.90 -0.31 64.70 63.60 91.40 16-Sep-16 54.50 22-Nov-16
Patel Engg. 98.70 -3.61 103 98.70 121 16-Sep-16 43.30 17-Aug-16
Gallantt Ispat 243.00 2.10 244 237 663 16-Sep-16 228 10-Apr-17
Punj Lloyd 22.50 -1.75 23.20 22.50 28.30 15-Sep-16 17 09-Nov-16
PC Jeweller 434.30 2.37 439 426 531 15-Sep-16 288 15-Nov-16
Rane Engine Val. 618.25 -0.21 630 618 809 15-Sep-16 446 19-May-16
SAB Events 48.55 1.04 49.10 48 101 15-Sep-16 40.70 23-Mar-17
Britannia Inds. 3,555.75 2.25 3,579 3,460 3,584 15-Sep-16 2,519 24-Jun-16
Rane Brake Lin. 1,014.00 -0.25 1,026 1,011 1,399 15-Sep-16 340 24-Jun-16
R Systems Intl. 52.50 -0.66 53 52.30 69.70 14-Sep-16 45.20 09-Nov-16
Mangalam Timber 31.60 -4.10 33.10 31.10 39.40 14-Sep-16 16.40 11-May-16
SE Investments 190.00 -0.26 195 188 307 14-Sep-16 147 24-Jun-16
Kanani Inds. 14.60 -1.68 15 14.30 31.90 14-Sep-16 10.30 04-May-16
Berger Paints 255.45 -0.64 261 253 277 12-Sep-16 178 22-Nov-16
TTK Healthcare 785.00 0.21 795 778 1,100 12-Sep-16 770 10-Apr-17
Autolite (I) 59.55 0.34 60.90 58.50 72.20 12-Sep-16 45 22-Nov-16
Reliance Infra. 580.60 -0.31 590 579 636 09-Sep-16 427 09-Nov-16
IL&FS Engg. 57.00 -2.31 59 56.60 66.30 09-Sep-16 36.80 22-Nov-16
Hind. Unilever 933.00 0.97 939 920 954 09-Sep-16 782 23-Dec-16
Guj Pipavav Port 158.20 0.41 160 157 198 09-Sep-16 121 26-Dec-16
Bajaj Auto 2,890.85 -0.21 2,915 2,874 3,120 08-Sep-16 2,364 24-May-16
Mahamaya Steel 85.05 -9.95 95.50 85.10 504 08-Sep-16 82.20 20-Apr-17
Hero Motocorp 3,305.90 0.02 3,328 3,271 3,740 08-Sep-16 2,820 06-May-16
VLS Finance 69.60 -3.13 73.30 69.20 86.40 08-Sep-16 36.50 04-May-16
Phoenix Mills 414.05 0.12 417 408 449 08-Sep-16 283 15-Nov-16
Shirpur Gold 104.30 -1.93 108 104 179 07-Sep-16 71.80 21-Nov-16
Standard Inds. 24.00 -1.03 24.80 23.70 32.20 07-Sep-16 19.80 28-Jun-16
Allahabad Bank 76.65 1.46 77.80 75.70 88.40 07-Sep-16 49.10 26-May-16
Indoco Remedies 229.30 0.22 232 229 362 07-Sep-16 209 03-Apr-17
Tata Motors 452.95 1.64 454 446 598 07-Sep-16 376 11-May-16
Tata Motors-DVR 274.85 1.35 277 271 378 07-Sep-16 259 24-May-16
Axis Bank 516.60 0.04 525 513 638 07-Sep-16 424 10-Jan-17
Banco Products 232.20 -0.73 237 230 242 06-Sep-16 124 25-May-16
Hind.Natl.Glass 106.10 -1.94 107 106 156 06-Sep-16 74.30 26-Apr-16
Gammon India 11.20 -2.61 11.60 11.20 20.70 06-Sep-16 9.55 29-Mar-17
Zenith Birla 0.60 0.00 0 0 0.85 06-Sep-16 0 26-Apr-17
Amara Raja Batt. 887.40 1.05 890 879 1,080 06-Sep-16 820 24-Jun-16
Piraml.Phyto. 84.00 -0.83 84.90 82.80 122 06-Sep-16 71.30 17-Aug-16
Suprem.Tex Mart 4.45 4.71 4.45 4.20 11.20 06-Sep-16 2.95 26-Apr-16
Pennar Engg.Bld. 142.50 0.04 148 142 204 06-Sep-16 105 14-Mar-17
Unity Infra. 9.00 -1.10 9.35 8.95 13.90 01-Sep-16 7.50 03-Apr-17
Sudarshan Chem. 364.90 -1.86 374 364 455 31-Aug-16 106 06-May-16
SML ISUZU 1,342.50 0.04 1,375 1,329 1,434 31-Aug-16 877 25-Apr-16
Ambuja Cem. 248.00 0.65 251 247 282 31-Aug-16 191 22-Nov-16
Xchanging Sol. 51.70 -1.80 54.30 51.20 106 31-Aug-16 46.30 29-Mar-17
Naga Dhunseri 391.00 -2.49 398 391 811 30-Aug-16 270 17-Oct-16
Menon Bearings 82.50 -0.12 84 82.30 92 30-Aug-16 45.80 24-Jun-16
Motor & Gen Fin 30.50 -2.40 30.50 29.70 50.60 30-Aug-16 29.20 03-Apr-17
eClerx Services 1,295.00 -1.94 1,317 1,293 1,784 30-Aug-16 1,286 28-Apr-16
Khandwala Sec. 17.00 1.19 17 16.80 20.50 30-Aug-16 14.80 22-Nov-16
Binani Inds 88.60 -0.95 90.60 88 121 29-Aug-16 61.10 17-Nov-16
Cambridge Tech. 90.00 0.61 91.10 88.40 142 26-Aug-16 76.90 24-May-16
Mahindra Holiday 453.00 -1.24 461 451 514 26-Aug-16 360 09-Nov-16
Cinevista 7.55 -4.43 7.60 7.55 10.30 25-Aug-16 2.95 06-May-16
Techindia Nirman 5.55 -2.63 5.70 5.50 6.70 25-Aug-16 3 27-Apr-16
Divis Lab. 639.50 -1.20 643 628 1,382 25-Aug-16 606 24-Apr-17
Torrent Pharma. 1,434.50 -1.04 1,460 1,429 1,770 25-Aug-16 1,194 09-Nov-16
Sanghi Inds. 75.05 -2.78 77.70 74.20 90.90 25-Aug-16 47.10 27-Dec-16
BF Utilities 466.10 -1.36 484 465 644 24-Aug-16 356 31-Jan-17
Prism Cement 111.30 -2.45 115 110 119 23-Aug-16 72.90 27-Dec-16
W S Inds. 7.80 -1.89 7.80 7.80 15.30 23-Aug-16 7 06-Jun-16
Nitesh Estates 11.45 -0.87 11.80 11.50 15.20 23-Aug-16 7.05 17-Feb-17
Kalyani Steels 365.25 -0.90 374 365 413 22-Aug-16 155 16-May-16
Hind.Copper 65.70 -1.05 67.30 65.50 73.80 22-Aug-16 42 24-May-16
CG Power & Indu. 79.35 -0.25 79.90 79.10 88.90 22-Aug-16 55.60 26-Dec-16
UTI Gold ETF 2,603.90 -0.38 2,610 2,590 3,013 19-Aug-16 2,480 26-Dec-16
Surana Corp. 1.30 0.00 0 0 1.90 19-Aug-16 0 26-Apr-17
La Opala RG 549.95 3.91 554 532 611 19-Aug-16 433 06-Feb-17
Coal India 276.75 -0.56 281 276 350 17-Aug-16 272 04-May-16
ECE Inds. 242.00 -0.29 259 241 377 12-Aug-16 161 25-Apr-16
Jindal Cotex Ltd 14.75 0.00 15.40 14.40 24.50 12-Aug-16 8.05 24-Jun-16
TCS 2,310.20 -0.06 2,344 2,303 2,745 12-Aug-16 2,052 15-Nov-16
Adhunik Indus. 113.00 -0.66 115 109 194 10-Aug-16 85.10 04-Jul-16
Bosch 22,612.25 0.09 22,899 22,460 25,671 10-Aug-16 17,672 22-Nov-16
KDDL Ltd 217.65 -3.07 224 215 297 10-Aug-16 162 31-May-16
HDFC Nifty 945.00 0.23 947 944 1,029 10-Aug-16 708 07-Feb-17
Apcotex Industri 370.00 -0.03 380 367 434 10-Aug-16 259 25-Apr-16
Apollo Hospitals 1,202.60 2.98 1,209 1,162 1,443 09-Aug-16 1,112 26-Dec-16
Wheels India 1,340.35 -0.23 1,355 1,337 1,419 09-Aug-16 877 25-May-16
Shriram Pistons 1,220.00 0.83 1,235 1,219 2,973 09-Aug-16 385 09-Jun-16
GKW 415.05 1.48 415 410 730 09-Aug-16 390 03-Feb-17
Zensar Tech. 832.85 -9.36 896 815 1,136 09-Aug-16 815 26-Apr-17
M & M 1,338.60 2.38 1,342 1,315 1,509 09-Aug-16 1,141 27-Dec-16
LCC Infotech 0.15 -25.00 0.25 0.15 0.45 08-Aug-16 0.15 25-Apr-17
Jain Studios 5.00 -4.76 5 5 8.10 08-Aug-16 3.80 27-Apr-16
LIC Nom GSec ETF 16.25 -1.10 16.90 16.30 18.60 08-Aug-16 14 06-Mar-17
ACC 1,609.90 0.16 1,627 1,597 1,736 08-Aug-16 1,257 22-Nov-16
Gillette India 4,166.00 -0.22 4,180 4,151 4,898 08-Aug-16 4,022 27-Feb-17
SPARC 321.20 -0.91 327 320 415 05-Aug-16 270 13-Jun-16
R*Shares Gold 2,631.05 -0.69 2,660 2,623 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 25-Apr-17
Euro Ceramics 8.40 5.00 8.40 8.40 10.10 04-Aug-16 2.90 14-Jun-16
Sun Pharma.Inds. 639.85 -0.42 645 635 855 04-Aug-16 572 09-Nov-16
Goodluck India 91.20 -0.44 92 90.90 134 03-Aug-16 77 21-Nov-16
Guj. Sidhee Cem. 32.60 -1.21 33.80 31.90 36.20 02-Aug-16 22.10 22-Nov-16
Snowman Logistic 62.80 0.16 64.30 62.60 94 02-Aug-16 48.10 22-Nov-16
Gati 139.00 1.02 142 138 189 02-Aug-16 107 09-Nov-16
VIP Clothing 56.50 -1.31 57.90 56.10 74.40 02-Aug-16 42.20 22-Nov-16
Ugar Sugar Works 33.95 -1.16 35.20 33.80 73.20 01-Aug-16 21.30 29-Apr-16
First Winner 3.05 3.39 3.05 3 3.20 01-Aug-16 1.90 29-Dec-16
WABCO India 6,190.00 -0.01 6,295 6,166 6,525 01-Aug-16 4,780 28-Dec-16
Repro India 416.10 0.20 420 409 499 01-Aug-16 352 31-May-16
Bata India 583.15 0.61 593 579 614 01-Aug-16 399 25-Nov-16
Wonderla Holiday 394.00 0.22 394 390 420 01-Aug-16 316 21-Nov-16
Allcargo Logist. 195.40 8.77 201 181 222 01-Aug-16 144 11-May-16
Reliance Defence 65.55 -0.38 66.20 65.40 73 01-Aug-16 48.30 22-Nov-16
Shriram Trans. 1,076.25 -1.32 1,095 1,072 1,324 01-Aug-16 778 26-Dec-16
Salzer Electron. 217.95 2.42 219 211 267 01-Aug-16 166 28-Dec-16
Lupin 1,370.85 -0.47 1,382 1,368 1,750 29-Jul-16 1,356 24-Apr-17
Nestle India 6,366.35 0.68 6,380 6,310 7,369 29-Jul-16 5,482 09-May-16
India Motor Part 842.55 0.11 850 840 998 29-Jul-16 661 02-May-16
Bharat Financial 794.30 -1.26 810 790 939 29-Jul-16 465 27-Dec-16
Repco Home Fin 781.95 1.57 790 765 900 29-Jul-16 487 15-Nov-16
Parsvnath Devl. 15.65 -1.26 16.10 15.60 24.80 29-Jul-16 11 15-Nov-16
Pidilite Inds. 728.50 0.19 738 727 769 29-Jul-16 568 26-Dec-16
GeeCee Vent. 143.30 -0.24 145 142 220 28-Jul-16 106 09-Nov-16
DE Nora India 271.40 -0.13 280 270 433 28-Jul-16 202 22-Nov-16
STG Lifecare 1.80 0.00 0 0 1.90 28-Jul-16 0 26-Apr-17
Satin Creditcare 385.05 1.53 396 379 716 28-Jul-16 294 27-Dec-16
GREENETH.RES&PRO 0.25 -16.67 0.30 0.25 0.60 28-Jul-16 0.25 25-Apr-17
Bharti Infra. 367.00 -2.20 378 366 414 28-Jul-16 282 28-Feb-17
Ujjivan Fin.Ser. 394.65 -2.14 406 394 548 28-Jul-16 217 10-May-16
Grob Tea Co 345.10 -0.80 380 342 609 28-Jul-16 222 24-Nov-16
Huhtamaki PPL 265.50 0.21 271 265 326 28-Jul-16 216 06-May-16
Arman Financial 197.45 -0.33 203 196 325 28-Jul-16 163 16-Nov-16
Equitas Holdings 168.40 -0.30 170 168 206 28-Jul-16 135 25-Apr-16
Gangotri Textile 0.70 7.69 0.70 0.70 1.35 27-Jul-16 0.65 20-Apr-17
Splendid Metal 2.15 -2.27 2.20 2.15 3.80 27-Jul-16 1.85 29-Mar-17
Castex Tech 8.00 0.00 8.10 7.95 16.90 27-Jul-16 5.70 25-Apr-16
Educomp Sol. 10.70 0.94 10.80 10.60 15 27-Jul-16 9.90 22-Nov-16
Thangamayil Jew. 261.00 3.59 265 250 334 27-Jul-16 155 22-Nov-16
Flexituff Intl. 175.25 -3.68 185 175 225 27-Jul-16 174 20-Mar-17
Bombay Rayon 130.70 -0.42 134 129 196 26-Jul-16 118 12-Apr-17
JP Power Ven. 5.00 1.01 5.15 4.95 6.95 26-Jul-16 3.45 09-Nov-16
Amtek Auto 33.60 -0.74 34.20 33.30 56.30 26-Jul-16 31 29-Dec-16
Syncom Health 6.50 8.33 6.55 6 9.60 26-Jul-16 5.50 30-Mar-17
Reliance Power 49.10 0.00 50.10 49.10 56.50 26-Jul-16 38.10 24-Nov-16
Vinyl Chemicals 68.85 -0.43 70.40 68.10 81.20 26-Jul-16 54.30 25-Apr-16
Firstsour.Solu. 43.40 1.76 44.80 42.80 53.70 26-Jul-16 30.90 09-Nov-16
3M India 11,529.95 0.83 11,663 11,511 15,250 26-Jul-16 10,009 27-Dec-16
Metalyst Forg. 51.95 -2.35 53.60 51 93.10 26-Jul-16 41 24-Jun-16
IL&FS Inv.Manag. 15.80 -0.63 16.30 15.80 19.60 26-Jul-16 13 06-Jun-16
Kesar Enterprise 61.85 0.00 62.60 61.90 77 26-Jul-16 30.60 17-Nov-16
Neueon Towers 5.00 -0.99 5.20 5 13.20 26-Jul-16 4.25 30-Mar-17
Stampede Cap. 19.80 -0.50 20.20 19.80 37.30 25-Jul-16 16.80 21-Nov-16
Om Metals Infrap 48.60 -1.22 49.60 48 54.10 25-Jul-16 37 09-Nov-16
Ponni Sug.Erode 212.95 1.14 216 210 357 25-Jul-16 173 20-May-16
Melstar Info. 4.00 0.00 0 0 7.40 25-Jul-16 0 26-Apr-17
Pincon Spirit 72.25 -1.10 74.10 72.20 89.40 25-Jul-16 54 21-Nov-16
GlaxoSmith C H L 5,201.05 -0.24 5,250 5,190 6,600 25-Jul-16 4,708 15-Nov-16
TD Power Sys. 226.65 -0.53 235 226 271 25-Jul-16 153 28-Feb-17
UFO Moviez 450.05 1.08 467 449 624 22-Jul-16 390 07-Mar-17
BAG Films 5.35 0.94 5.40 5.15 7.30 22-Jul-16 3.20 18-May-16
Religare Enterp. 203.95 -1.52 210 202 294 22-Jul-16 196 21-Apr-17
Onelife Capital 25.85 2.99 26.30 24.70 36.70 22-Jul-16 16.30 21-Nov-16
Wockhardt 733.60 -0.24 742 731 1,129 21-Jul-16 627 27-Dec-16
Tinplate Co. 89.10 -1.49 91.80 89.10 108 21-Jul-16 64 06-May-16
Surana Solar 24.50 5.83 24.70 23.10 34.60 21-Jul-16 18.30 09-Nov-16
VST Till. Tract. 1,991.90 0.27 2,030 1,975 2,043 21-Jul-16 1,669 15-Nov-16
Suryalak. Cott. 119.00 3.57 122 115 166 20-Jul-16 103 24-Mar-17
Lanco Infratech 3.45 -1.43 3.55 3.45 5.60 20-Jul-16 3.20 30-Mar-17
Dr Reddys Labs 2,623.50 -0.85 2,650 2,616 3,690 20-Jul-16 2,555 22-Mar-17
Shekhawati Poly. 0.40 0.00 0.45 0.35 2.25 19-Jul-16 0.35 25-Apr-17
Jindal Poly Inve 96.05 1.75 100 95.60 114 18-Jul-16 74.30 31-May-16
United Nilgiri 369.00 -0.54 369 369 540 18-Jul-16 281 06-Feb-17
Lloyds Steels 2.20 -2.22 2.25 2.05 2.60 18-Jul-16 0.95 14-Oct-16
Unitech 5.70 -2.56 5.85 5.70 9.05 18-Jul-16 3.65 24-May-16
Jaihind Projects 5.50 -2.65 5.50 5.50 9 18-Jul-16 4.70 22-Dec-16
Quantum Gold ETF 1,307.05 -0.71 1,315 1,305 1,450 15-Jul-16 1,240 23-Dec-16
OnMobile Global 84.70 -0.82 86.80 84.20 128 15-Jul-16 75.20 15-Mar-17
Patel Integrated 90.35 0.11 93.40 89.60 126 15-Jul-16 68.80 23-Nov-16
Syndicate Bank 75.05 0.87 76.30 75 82.30 15-Jul-16 59.20 27-Dec-16
UCO Bank 39.35 -0.88 40.50 39.30 46.50 15-Jul-16 26.80 09-Nov-16
Cigniti Tech. 326.00 -0.17 331 322 495 14-Jul-16 309 10-Apr-17
Subex 11.30 0.44 11.60 11.30 14.30 14-Jul-16 8.20 21-Nov-16
SPML Infra 97.00 -3.48 102 96.60 110 14-Jul-16 48.50 22-Nov-16
Opto Circuits 10.85 1.88 11.10 10.60 15 14-Jul-16 8.20 07-Jun-16
Indian Hotels 126.30 -0.24 128 126 143 14-Jul-16 88.70 21-Nov-16
Dabur India 294.45 0.19 296 293 320 14-Jul-16 259 26-Dec-16
Max India 147.00 -0.34 148 147 180 14-Jul-16 119 05-Aug-16
Kesar Terminals 210.95 -1.10 215 210 345 14-Jul-16 183 05-May-16
Wipro 491.05 -0.66 513 489 578 13-Jul-16 408 09-Nov-16
Parag Milk Foods 248.85 0.79 250 246 357 13-Jul-16 202 24-May-16
ARSS Infra 82.20 -3.35 84.80 82.10 114 13-Jul-16 37.20 26-May-16
Aspinwall & Co 224.90 0.63 229 220 353 13-Jul-16 164 23-Nov-16
Jyoti Structures 10.45 -0.48 10.90 10.40 16.30 12-Jul-16 7.95 30-Mar-17
H D I L 92.40 -1.44 94.90 92.10 109 12-Jul-16 52.30 27-Dec-16
Mcleod Russel 192.00 6.37 193 182 220 12-Jul-16 138 26-Dec-16
REI Agro 0.40 0.00 0.45 0.40 0.75 12-Jul-16 0.30 28-Jun-16
Minda Corp 115.55 -2.78 120 115 143 12-Jul-16 85 22-Nov-16
SKIL Infrastr 21.20 0.00 21.70 21.10 31 12-Jul-16 17.70 03-Oct-16
Shreyas Shipping 350.00 -1.66 359 344 464 11-Jul-16 191 27-Dec-16
Garden Silk Mill 34.40 -1.99 35.90 34.40 41.40 11-Jul-16 23.30 06-May-16
KSB Pumps 728.00 0.93 740 720 774 11-Jul-16 542 20-Sep-16
Nelcast 62.75 -1.72 64.30 62.50 73.70 11-Jul-16 44 21-Nov-16
SORIL Infra 132.10 -3.19 138 131 247 11-Jul-16 55.70 02-May-16
Navkar Corporat. 213.15 -0.88 218 213 225 08-Jul-16 155 28-Dec-16
Tilaknagar Inds. 12.75 0.39 13 12.70 19.30 08-Jul-16 12.30 21-Apr-17
63 Moons Tech. 77.60 -0.45 78.90 77.20 96 08-Jul-16 68.90 27-Dec-16
Control Print 271.00 0.00 274 270 329 08-Jul-16 226 01-Dec-16
Surana Telecom 5.10 4.08 5.15 4.95 7.95 08-Jul-16 4 25-May-16
Pearl Global Ind 124.90 1.34 125 123 256 08-Jul-16 110 24-Mar-17
Quick Heal 247.90 0.12 252 248 297 08-Jul-16 198 23-May-16
Sita Shree Food 6.40 -1.54 6.70 6.35 16.30 08-Jul-16 6.10 19-Apr-17
KCP Sugar &Inds. 36.45 -2.54 37.80 36.40 46 07-Jul-16 24.50 28-Apr-16
Kothari Sugars 14.30 -2.72 15 14.10 22.30 07-Jul-16 12.10 12-Aug-16
Rattanindia Pow. 8.75 -3.31 9.10 8.75 12.30 07-Jul-16 6.30 27-Dec-16
Tulsi Extrusions 4.10 0.00 4.20 4 7 07-Jul-16 2.80 04-May-16
Take Solutions 132.50 -0.38 135 132 190 07-Jul-16 121 15-Nov-16
Dena Bank 40.70 0.37 41.90 40.60 43.90 07-Jul-16 28 24-May-16
Gammon Infra. 4.70 0.00 4.80 4.70 6.45 07-Jul-16 3.40 31-Jan-17
Kitex Garments 523.90 0.34 532 521 543 07-Jul-16 353 22-Nov-16
Mold-Tek Technol 54.00 3.85 55.10 51.90 69.30 07-Jul-16 37 09-Nov-16
H F C L 16.35 -0.30 17 16.40 20.30 05-Jul-16 11 22-Nov-16
Dhunseri Tea 327.05 1.58 330 322 355 05-Jul-16 242 22-Nov-16
Orbit Corpn. 4.65 -1.06 4.80 4.55 8.90 05-Jul-16 4.05 27-Dec-16
Bilpower 1.15 0.00 0 0 1.90 05-Jul-16 0 26-Apr-17
MPS 676.00 -0.30 682 675 799 04-Jul-16 620 17-Nov-16
Praj Inds. 85.55 3.70 86.60 82.20 105 04-Jul-16 70.10 22-Nov-16
Everest Inds. 247.55 -0.10 253 247 327 04-Jul-16 180 26-Dec-16
D B Realty 49.90 -2.16 51.60 49.80 62.40 04-Jul-16 35 27-Dec-16
Indo Tech.Trans. 219.95 0.18 226 217 298 04-Jul-16 165 09-Nov-16
Khaitan Elect. 31.50 1.61 31.50 31 57 04-Jul-16 28 29-Dec-16
BS 2.00 -2.44 2.05 2 14.80 04-Jul-16 1.70 27-Feb-17
Kiri Indus. 282.15 0.09 286 282 405 01-Jul-16 180 05-May-16
E-Land Apparel 26.30 6.48 27.70 24.40 41.50 01-Jul-16 20 21-Nov-16
Setco Automotive 41.85 -4.34 44.80 41.70 55.10 01-Jul-16 33.30 06-Mar-17
Indosolar 6.50 -0.76 6.65 6.50 9.50 01-Jul-16 5.70 22-Nov-16
Dhunseri Petro. 91.65 0.27 93.80 91.70 99.80 01-Jul-16 67.10 16-Aug-16
Rana Sugars 10.20 0.00 10.30 10.10 17.60 30-Jun-16 5.85 28-Apr-16
Noida Tollbridg. 12.20 0.83 12.50 12.10 25.20 30-Jun-16 10.80 03-Apr-17
Team Lease Serv. 1,072.00 -1.42 1,089 1,068 1,182 30-Jun-16 823 21-Nov-16
JSW Energy 63.95 -0.16 65.10 63.80 86.50 30-Jun-16 53.10 09-Nov-16
Moser Baer (I) 6.55 0.00 6.65 6.55 10.30 30-Jun-16 6.10 21-Apr-17
Esab India 644.00 0.73 654 633 688 30-Jun-16 525 09-Nov-16
Bil Energy Sys. 0.60 -7.69 0.60 0.60 1.20 30-Jun-16 0.60 17-Apr-17
United Polyfab 27.25 -4.89 27.30 27.30 51 29-Jun-16 15.50 23-Mar-17
Technofab Engg. 198.10 -0.10 203 198 247 29-Jun-16 140 16-May-16
TRF 264.00 -2.19 272 263 359 29-Jun-16 176 09-Nov-16
Usha Mart. Edu. 2.35 -4.08 2.55 2.35 3.25 28-Jun-16 2.20 22-Mar-17
Mohit Inds. 51.30 4.06 51.80 49.40 88.40 28-Jun-16 25.40 17-Nov-16
MphasiS 528.00 -0.51 539 522 624 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 3.70 0.00 3.70 3.70 8.70 24-Jun-16 2.40 10-Mar-17
Hanung Toys 4.55 0.00 4.60 4.50 8.65 22-Jun-16 4.15 26-Dec-16
Hinduja Foundrie 34.00 -1.88 34.80 34 61.30 22-Jun-16 28.10 22-Nov-16
SEL Mfg. Co 3.60 0.00 3.70 3.50 4.85 22-Jun-16 2.80 27-Dec-16
Alok Inds. 3.10 0.00 3.15 3.10 4.90 22-Jun-16 2.30 25-Nov-16
JVL Agro Indus 21.90 1.62 22.60 21.50 25.50 22-Jun-16 13.70 22-Nov-16
KPIT Tech. 130.50 -0.34 133 128 197 21-Jun-16 121 22-Nov-16
Supreme Infra. 92.65 -2.78 96.50 90.40 124 21-Jun-16 68.20 05-Dec-16
Zandu Realty 1,402.05 -1.49 1,430 1,400 1,674 21-Jun-16 1,037 22-Nov-16
Landmark Prop. 3.85 -2.53 4.10 3.80 5.20 21-Jun-16 2.80 14-Jun-16
Indian CardCloth 202.00 0.77 204 202 274 21-Jun-16 193 29-Mar-17
ICSA (India) 2.80 0.00 2.90 2.80 3.95 20-Jun-16 2 01-Jun-16
Central Bank 103.00 0.83 105 103 112 20-Jun-16 74.60 16-May-16
IZMO 54.80 -0.09 56.40 54.20 74.30 20-Jun-16 40 21-Nov-16
Surana Inds. 4.30 -4.44 4.30 4.30 8.75 17-Jun-16 2.35 26-Dec-16
Dharani Sugars 30.50 -0.16 31.10 30.30 70.80 16-Jun-16 24.60 18-Nov-16
Simbhaoli Sugar 34.55 -2.12 35.50 34.50 61.50 16-Jun-16 25.20 18-Nov-16
Thiru Aroor. Su. 64.95 -2.18 67.50 64.20 119 16-Jun-16 47 23-Dec-16
Chromatic India 2.95 -3.28 3.05 2.95 4.95 16-Jun-16 2.50 30-Mar-17
Rajshree Sugars 66.40 0.91 69.40 66 89.50 16-Jun-16 41.50 28-Apr-16
Sakthi Sugars 34.15 -1.44 35 34 55.90 16-Jun-16 28.30 17-Nov-16
Nagar.Oil Refin. 5.25 -2.78 5.45 5.20 9.15 16-Jun-16 3.70 04-May-16
NIIT Tech. 463.35 6.16 472 432 587 15-Jun-16 367 09-Nov-16
Monsanto India 2,578.50 -0.24 2,595 2,575 2,747 15-Jun-16 1,682 25-Apr-16
Speciality Rest. 93.00 -0.11 93.50 90.40 103 15-Jun-16 59.50 15-Mar-17
Anandam Rubber 17.90 0.00 0 0 24.80 15-Jun-16 0 26-Apr-17