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
T.V. Today Netw. 414.45 15.37 425 361 425 25-Sep-17 210 10-Aug-17
Aegis Logistics 231.15 3.65 237 217 237 25-Sep-17 125 27-Dec-16
Rushil Decor 1,007.25 9.72 1,075 878 1,075 25-Sep-17 495 22-Sep-16
Oberoi Realty 420.25 2.95 440 413 440 25-Sep-17 248 15-Nov-16
Genesys Intl. 307.75 3.08 322 296 322 25-Sep-17 67 29-Sep-16
ITI 132.35 -5.09 148 130 148 25-Sep-17 26.20 29-Sep-16
Gufic BioScience 83.25 11.90 84.70 72.50 84.70 25-Sep-17 33.90 13-Oct-16
Lasa Supergeneri 146.85 -4.98 156 147 156 25-Sep-17 136 21-Sep-17
Shoppers St. 500.40 19.68 502 470 502 25-Sep-17 268 28-Dec-16
Ashapura Inti. 497.40 0.01 517 490 517 25-Sep-17 342 29-Sep-16
Lexus Granito 128.50 1.46 129 121 129 25-Sep-17 53 23-Aug-17
Reliance Home 112.55 4.99 113 108 113 25-Sep-17 102 22-Sep-17
SMS Lifesciences 514.70 -1.68 550 508 550 25-Sep-17 128 17-Aug-17
Airan 190.00 -0.52 202 190 202 25-Sep-17 51.40 24-Mar-17
Orient Press 95.00 -1.04 106 92 106 25-Sep-17 56.20 05-Dec-16
Zota Health 147.50 0.51 153 146 153 25-Sep-17 126 10-May-17
ICICI Pru.MS ETF 68.39 -1.26 79.40 68 79.40 25-Sep-17 48.60 27-Dec-16
Anik Industries 63.95 4.92 64 60.70 64 25-Sep-17 19 22-Nov-16
Libas Designs 87.00 -1.64 97 81 97 25-Sep-17 52 22-Jun-17
California Soft. 17.10 4.91 17.10 17.10 17.10 25-Sep-17 5.10 07-Dec-16
Sakuma Exports 156.05 -3.55 164 142 169 22-Sep-17 55 09-Nov-16
Sundaram Clayton 4,655.75 -2.93 4,728 4,533 4,900 22-Sep-17 2,456 29-Sep-16
TVS Elec. 284.40 -4.18 304 268 312 22-Sep-17 89.20 22-Nov-16
Himadri Specialt 127.60 -4.42 136 121 143 22-Sep-17 32.70 21-Nov-16
SMS Pharma. 105.40 -4.79 114 95.10 121 22-Sep-17 65 11-Aug-17
Sanginita Chemi. 51.00 -1.92 51 51 52 22-Sep-17 22 28-Mar-17
Jindal Saw 111.25 -4.96 117 108 123 22-Sep-17 47.50 09-Nov-16
SORIL Holdings 59.40 -4.96 65 59.40 66 22-Sep-17 16.70 15-Nov-16
Usha Martin 24.80 -2.17 26.40 23.30 27.70 22-Sep-17 11.50 30-Sep-16
Vipul Ltd 83.35 -1.65 86.40 81.40 103 22-Sep-17 53.60 29-Dec-16
Guj Alkalies 540.70 -2.35 563 515 566 22-Sep-17 281 29-Sep-16
Hatsun AgroProd. 676.00 0.91 690 651 710 22-Sep-17 318 09-Nov-16
NELCO 135.15 1.46 141 126 146 22-Sep-17 68 22-Nov-16
M K Proteins 78.00 0.00 78 76.50 85 22-Sep-17 67 08-May-17
Bhagyanagar Ind 33.65 0.90 34.90 30.10 37.60 22-Sep-17 16.50 25-Nov-16
Kamat Hotels 104.40 -4.74 112 104 115 22-Sep-17 25.30 23-Nov-16
Vindhya Telelink 1,103.20 -5.13 1,178 1,090 1,311 22-Sep-17 569 21-Nov-16
KNR Construct. 209.10 -1.25 217 206 235 22-Sep-17 114 09-Nov-16
Oricon Enter. 62.15 -6.12 66.20 60.50 69.80 22-Sep-17 40.40 21-Nov-16
Bansal Multiflex 69.00 1.32 69.80 65.10 70 22-Sep-17 32.70 12-Jul-17
Bombay Dyeing 193.00 -5.00 200 193 222 22-Sep-17 41.60 22-Nov-16
Cinevista 16.80 -4.82 17.80 16.80 18.10 22-Sep-17 5 23-Nov-16
Gokaldas Exports 103.00 -1.86 109 95.50 115 22-Sep-17 48.40 22-Nov-16
HEG 941.60 -5.00 942 942 1,054 22-Sep-17 144 21-Nov-16
Goa Carbon 417.85 -4.55 455 416 475 22-Sep-17 90.40 09-Nov-16
Grob Tea Co 380.00 2.70 380 350 380 22-Sep-17 221 28-Jun-17
GRUH Finance 513.25 -6.08 546 507 553 21-Sep-17 269 15-Nov-16
Guj.St.Petronet 195.65 -0.48 198 194 212 21-Sep-17 127 27-Dec-16
Ausom Enter. 48.25 0.73 48.50 46.10 50.60 21-Sep-17 18 07-Oct-16
BLS Internat. 244.55 -2.94 256 240 283 21-Sep-17 119 17-Apr-17
Damodar Indust. 100.25 -10.01 111 98.20 120 21-Sep-17 66 23-Nov-16
GOCL Corpn. 524.00 -3.38 560 524 589 21-Sep-17 225 21-Nov-16
Capri Global 107.45 -6.65 115 104 142 21-Sep-17 38.10 17-Feb-17
Avanti Feeds 1,953.40 -2.30 2,009 1,870 2,178 21-Sep-17 415 09-Nov-16
PTC India 123.10 1.15 125 118 130 21-Sep-17 66.70 21-Nov-16
MIRC Electronics 24.15 -8.00 26.20 23.70 31.30 21-Sep-17 11.50 24-Aug-17
Vivimed Labs. 137.50 -3.98 148 130 154 21-Sep-17 80.80 09-Nov-16
Shreyas Shipping 433.70 -0.86 440 410 468 21-Sep-17 191 27-Dec-16
Bata India 711.90 -1.86 725 702 750 21-Sep-17 399 25-Nov-16
Thirumalai Chem. 1,462.20 -6.63 1,571 1,374 1,715 21-Sep-17 465 29-Sep-16
L&T Fin.Holdings 192.70 -4.84 202 189 213 21-Sep-17 81 27-Dec-16
Ganges Securitie 81.00 -2.41 82 78.90 90 21-Sep-17 55.60 21-Aug-17
South Ind.Bank 28.60 -2.39 29.40 28 32 21-Sep-17 16.80 26-Dec-16
Tour. Fin. Corp. 150.45 -4.54 162 146 176 21-Sep-17 44.50 21-Nov-16
Matrimony.com 801.40 -2.49 837 785 1,024 21-Sep-17 785 25-Sep-17
Nahar Capital 124.00 -5.52 134 124 143 21-Sep-17 78.10 30-Sep-16
R*Shares Nifty 1,018.00 -0.73 1,035 1,012 1,050 21-Sep-17 663 29-Nov-16
Yes Bank 359.60 -0.29 364 349 383 21-Sep-17 218 26-Dec-16
Indiabulls Hous. 1,203.95 -3.09 1,242 1,155 1,337 21-Sep-17 617 27-Dec-16
Dishman Carbogen 328.90 -1.75 335 318 368 21-Sep-17 318 25-Sep-17
DCM Shriram 437.35 -2.16 450 421 467 21-Sep-17 196 27-Dec-16
Gravita India 124.00 -3.69 129 120 142 21-Sep-17 28.20 29-Sep-16
Guj. Sidhee Cem. 35.35 -3.42 37.30 34.20 41 21-Sep-17 20.40 11-Aug-17
Sunteck Realty 307.80 -2.52 325 287 337 21-Sep-17 87.30 22-Nov-16
Orient Paper 98.10 -1.95 101 96.20 109 21-Sep-17 56.60 22-Nov-16
Rico Auto Inds 91.55 -5.03 97 90.30 107 21-Sep-17 47.70 23-Jun-17
Om Metals Infrap 74.15 0.07 78.90 69.30 80.90 21-Sep-17 37 09-Nov-16
Indraprastha Gas 1,453.75 1.21 1,464 1,397 1,524 21-Sep-17 745 22-Sep-16
NBCC 211.35 -2.33 217 208 229 21-Sep-17 133 09-Nov-16
Tata Steel 639.75 -2.18 655 623 696 21-Sep-17 363 30-Sep-16
Universal Cables 136.85 -4.97 146 130 162 21-Sep-17 65 21-Nov-16
Ashok Leyland 113.00 -1.14 114 110 120 20-Sep-17 73.50 22-Nov-16
Asian Granito 477.65 -2.91 497 467 518 20-Sep-17 176 23-Nov-16
Pilani Invest. 2,834.00 -4.99 2,995 2,834 3,280 20-Sep-17 1,325 18-Nov-16
Larsen & Toubro 1,165.20 -1.65 1,187 1,145 1,251 20-Sep-17 863 09-Nov-16
Hexaware Tech. 264.95 -1.27 271 261 284 20-Sep-17 178 18-Oct-16
Jai Corp 107.95 -6.42 118 105 142 20-Sep-17 52.30 22-Nov-16
SBI ETF Nifty jr 286.45 -1.26 289 283 301 20-Sep-17 201 21-Nov-16
Bharat Forge 1,221.20 -0.59 1,236 1,175 1,276 20-Sep-17 765 09-Nov-16
Guj Inds. Power 132.30 -4.03 138 130 148 20-Sep-17 85.30 16-Nov-16
Career Point 135.50 -1.49 138 130 163 20-Sep-17 92.40 11-Aug-17
Rel. Indl. Infra 485.30 -2.98 505 473 602 20-Sep-17 337 22-Nov-16
Sunflag Iron 66.35 -8.23 73 63.20 81.80 20-Sep-17 29.80 29-Sep-16
Motherson Sumi 334.25 -0.59 342 331 349 20-Sep-17 186 15-Nov-16
SIL Investments 208.55 -7.52 224 204 268 20-Sep-17 86.50 21-Nov-16
KRBL 470.95 -0.57 477 458 505 20-Sep-17 218 09-Nov-16
Mahindra Life. 482.00 -2.68 495 474 530 20-Sep-17 319 16-Feb-17
Maan Aluminium 98.65 -4.87 105 98.60 115 20-Sep-17 28.10 29-Sep-16
Page Industries 18,461.00 -3.28 19,102 18,365 19,575 20-Sep-17 12,387 24-Nov-16
Punj Lloyd 21.35 -3.83 22.70 20.80 25.90 20-Sep-17 17 09-Nov-16
Rain Industries 169.00 1.90 173 156 189 20-Sep-17 42 09-Nov-16
Whirlpool India 1,242.80 -1.05 1,280 1,194 1,348 20-Sep-17 839 26-Dec-16
Meghmani Organ. 75.15 -3.84 78.30 72 88.50 20-Sep-17 34.10 22-Nov-16
T N Petro Prod. 65.00 -5.59 69 63.60 75 20-Sep-17 20.60 29-Sep-16
Hind Rectifiers 118.40 -6.95 130 116 149 20-Sep-17 75 23-Mar-17
Graphite India 330.05 -6.46 353 318 389 20-Sep-17 70 09-Nov-16
UTI Nifty Next50 276.45 -0.91 277 275 290 20-Sep-17 226 28-Aug-17
Uniphos Enter. 103.35 -1.67 107 99.10 110 20-Sep-17 49.20 15-Nov-16
Trident 95.70 -1.44 97.50 92 110 20-Sep-17 46 29-Sep-16
Rai S R Mohota 233.00 -3.28 242 231 244 20-Sep-17 47 22-Nov-16
IVP 179.50 0.11 185 172 210 20-Sep-17 104 29-Sep-16
Tainwala Chem. 129.30 -5.00 134 129 151 20-Sep-17 36 22-Nov-16
HBL Power System 56.65 -4.15 60.80 55.30 70.80 20-Sep-17 29.40 29-Sep-16
Avadh Sugar 1,017.35 -5.00 1,060 1,017 1,154 20-Sep-17 419 28-Jul-17
Reliance Inds. 821.55 0.51 828 805 873 20-Sep-17 465 09-Nov-16
NOCIL 137.00 -4.06 144 133 156 20-Sep-17 59.50 21-Nov-16
Emmbi Industries 213.40 -3.90 226 211 247 20-Sep-17 103 29-Sep-16
Manaksia Coated 13.00 0.78 13.80 12.50 15.50 20-Sep-17 5.80 16-Nov-16
KIOCL 192.50 -4.99 193 193 229 20-Sep-17 10.50 29-Nov-16
Jyoti Structures 12.15 -4.71 12.20 12.20 15.50 20-Sep-17 6.85 16-Jun-17
Pidilite Inds. 805.65 -1.04 814 796 868 20-Sep-17 568 26-Dec-16
Autolite (I) 87.95 -4.97 91 88 111 20-Sep-17 45 22-Nov-16
India Glycols 236.90 -3.70 250 225 274 20-Sep-17 109 09-Nov-16
Geojit Fin. Ser. 115.70 -4.10 122 111 130 20-Sep-17 31.90 09-Nov-16
CESC 988.45 -2.43 1,019 973 1,080 20-Sep-17 533 09-Nov-16
GNA Axles 293.10 -3.44 305 281 325 20-Sep-17 172 22-Nov-16
Endurance Tech. 990.00 -2.51 1,017 973 1,074 20-Sep-17 519 21-Nov-16
Filatex India 169.50 -5.60 184 162 196 20-Sep-17 60 09-Nov-16
Timken India 738.95 -2.07 764 726 820 20-Sep-17 498 09-Nov-16
Vaswani Inds. 16.90 -9.63 17.90 16.90 24.60 20-Sep-17 6.80 30-Sep-16
VRL Logistics 350.50 -2.72 360 348 384 20-Sep-17 225 09-Nov-16
Walchan. Inds. 189.80 -5.43 204 182 241 20-Sep-17 128 09-Nov-16
Welspun Enterp 138.55 -3.65 144 137 153 20-Sep-17 53.20 09-Nov-16
Trent 285.15 -4.07 305 281 326 19-Sep-17 175 02-Dec-16
TVS Motor Co. 643.45 1.14 647 620 666 19-Sep-17 338 29-Sep-16
Tata Sponge Iron 835.95 -4.30 871 825 964 19-Sep-17 486 09-Nov-16
Tata Chemicals 615.75 0.21 623 597 668 19-Sep-17 445 21-Nov-16
Gayatri Projects 185.85 -0.61 192 183 205 19-Sep-17 112 09-Nov-16
Hind. Unilever 1,247.15 0.64 1,259 1,238 1,288 19-Sep-17 782 23-Dec-16
Chambal Fert. 137.90 -6.09 147 137 156 19-Sep-17 53.60 17-Nov-16
Asian Paints 1,196.95 -1.34 1,213 1,192 1,262 19-Sep-17 851 22-Dec-16
APL Apollo 1,721.45 -2.16 1,775 1,668 1,945 19-Sep-17 811 29-Sep-16
Insecticid.India 887.90 1.40 921 855 964 19-Sep-17 427 09-Nov-16
BEML Ltd 1,673.95 -2.86 1,725 1,650 1,947 19-Sep-17 771 23-Nov-16
CIL Nova Petro. 40.95 -1.21 45.60 39.80 53.90 19-Sep-17 20.30 28-Mar-17
Orient Bell 300.40 -2.70 311 284 375 19-Sep-17 138 21-Nov-16
Panama Petrochem 232.10 -5.25 245 225 282 19-Sep-17 65.50 29-Sep-16
Jindal Stain. 105.60 -4.82 112 102 126 19-Sep-17 21.50 22-Sep-16
Jindal Worldwide 905.30 -5.32 965 896 1,006 19-Sep-17 154 13-Oct-16
Magma Fincorp 162.85 -5.21 174 159 192 19-Sep-17 85.50 09-Nov-16
Jyothy Lab. 380.20 0.18 386 371 443 19-Sep-17 317 15-Nov-16
Phillips Carbon 763.85 -4.42 809 725 853 19-Sep-17 202 21-Nov-16
Prec. Wires (I) 198.00 -2.15 204 185 237 19-Sep-17 101 04-Nov-16
Premier Polyfilm 32.35 -11.37 37.50 32.10 42 19-Sep-17 22.80 27-Sep-16
Royal Orch.Hotel 135.30 -3.67 142 134 151 19-Sep-17 61 29-Sep-16
Finolex Inds. 621.10 1.08 630 609 693 19-Sep-17 381 21-Nov-16
Bajaj Auto 3,044.10 0.05 3,058 3,005 3,155 19-Sep-17 2,510 21-Nov-16
India Nipp.Elec. 1,012.45 -2.03 1,050 985 1,216 19-Sep-17 445 29-Sep-16
Tide Water Oil 6,288.40 -3.88 6,600 6,150 7,590 19-Sep-17 5,380 23-May-17
Bhansali Engg. 81.95 -4.32 85.80 77.80 94.50 19-Sep-17 18.80 29-Sep-16
Tinplate Co. 224.65 -9.76 249 224 286 19-Sep-17 64.60 09-Nov-16
Invesco Ind. ETF 1,035.00 -1.62 1,035 1,035 1,064 19-Sep-17 790 07-Mar-17
HDFC Bank 1,799.75 -1.33 1,822 1,793 1,868 19-Sep-17 1,158 25-Nov-16
I G Petrochems 611.45 1.52 630 550 702 19-Sep-17 162 29-Sep-16
Titan Company 602.15 -0.02 611 585 654 19-Sep-17 296 21-Nov-16
Surya Roshni 297.00 -2.03 306 290 328 19-Sep-17 165 27-Dec-16
KEI Inds. 317.50 -0.17 324 300 367 19-Sep-17 106 09-Nov-16
Kotak Mah. Bank 999.50 -2.19 1,022 995 1,045 19-Sep-17 693 04-Jan-17
ICICI Nifty ETF 101.66 -0.47 102 101 106 19-Sep-17 80 22-Nov-16
Zenith Exports 59.75 0.00 59.80 59.80 62 19-Sep-17 46 26-Apr-17
Solar Inds. 914.35 -0.26 929 894 962 19-Sep-17 625 30-Sep-16
Savita Oil Tech 1,193.05 -3.24 1,229 1,174 1,300 19-Sep-17 625 30-Sep-16
Honeywell Auto 15,362.00 -3.49 16,165 15,250 17,789 19-Sep-17 7,578 10-Jan-17
Vidhi Specialty 67.95 -0.22 68.60 60.30 75.20 19-Sep-17 48 21-Nov-16
Mahindra CIE 234.50 -2.11 242 232 266 19-Sep-17 175 27-Dec-16
H T Media 94.15 -4.61 99.50 91.10 109 19-Sep-17 68.90 08-Dec-16
Guj. Ambuja Exp 147.00 -1.71 153 140 168 19-Sep-17 69.50 29-Sep-16
Manaksia Steels 30.00 -3.23 31 29.20 36.50 19-Sep-17 7.35 15-Nov-16
EID Parry 340.35 -2.38 350 334 373 19-Sep-17 220 09-Nov-16
Balkrishna Inds 1,674.20 0.24 1,689 1,590 1,765 19-Sep-17 812 09-Nov-16
Salasar Techno 270.80 -5.74 290 253 334 19-Sep-17 198 22-Aug-17
Dewan Hsg. Fin. 524.55 -7.68 566 520 618 19-Sep-17 214 21-Nov-16
Sheela Foam 1,431.10 2.16 1,445 1,332 1,590 19-Sep-17 850 09-Dec-16
Natl. Steel&Agro 35.55 -4.95 37.50 35.60 41.90 19-Sep-17 15.80 22-Nov-16
Tata Global 196.65 -2.24 202 192 220 19-Sep-17 114 15-Nov-16
Tata Inv.Corpn. 859.45 -2.63 880 850 953 19-Sep-17 502 09-Nov-16
Petronet LNG 228.05 1.13 230 221 242 19-Sep-17 163 09-Nov-16
Vaibhav Global 533.35 -2.82 547 520 623 19-Sep-17 254 20-Dec-16
JBM Auto 523.65 -9.07 573 519 629 18-Sep-17 195 21-Nov-16
Dev Information 65.45 4.97 65.50 62.30 67.80 18-Sep-17 45.10 10-Aug-17
Minda Corp 125.30 -1.99 129 120 144 18-Sep-17 85 22-Nov-16
OCL India 1,245.00 -0.88 1,280 1,183 1,331 18-Sep-17 651 26-Dec-16
Bannari Amm.Sug. 2,200.00 -1.44 2,275 2,160 2,362 18-Sep-17 1,621 09-Nov-16
Bajaj Electrical 357.75 -4.18 375 341 412 18-Sep-17 202 21-Nov-16
Edelweiss.Fin. 255.25 -2.56 263 238 297 18-Sep-17 82 19-Dec-16
Orient Refrac. 140.90 -4.80 147 137 164 18-Sep-17 107 22-Nov-16
NIIT 98.20 -3.54 103 96 119 18-Sep-17 69.10 09-Nov-16
Manav Infra 17.30 -12.63 18.70 16.70 33 18-Sep-17 16.70 25-Sep-17
MOSt M50 ETF 96.00 0.41 96.90 95.30 98 18-Sep-17 74.80 26-Dec-16
Dalmia Bhar. 2,635.70 -1.32 2,715 2,579 2,850 18-Sep-17 1,221 26-Dec-16
Rama Steel Tubes 160.15 -3.03 170 156 178 18-Sep-17 95.70 23-Nov-16
Britannia Inds. 4,281.10 0.25 4,318 4,233 4,409 18-Sep-17 2,773 23-Dec-16
Bharat Road 189.85 0.42 192 182 219 18-Sep-17 179 20-Sep-17
Kotak Bank ETF 247.00 -0.76 248 245 258 18-Sep-17 179 26-Dec-16
Liberty Shoes 271.15 0.56 276 246 310 18-Sep-17 129 22-Nov-16
Lypsa Gems 43.20 -3.14 45.90 42.80 55.40 18-Sep-17 32.80 21-Nov-16
Infibeam Incorp. 119.85 -16.42 145 87.20 160 18-Sep-17 80 09-Nov-16
H F C L 27.95 -4.93 29.40 28 36 18-Sep-17 11 22-Nov-16
BF Investment 220.35 5.76 229 183 265 18-Sep-17 115 09-Nov-16
Apex Frozen 264.60 -5.13 275 252 343 18-Sep-17 202 04-Sep-17
Axis Nifty ETF 986.89 -1.08 999 983 1,024 18-Sep-17 830 10-Jul-17
Automotive Axles 836.60 0.07 844 796 920 18-Sep-17 551 09-Nov-16
PG Electro. 373.30 4.27 381 355 404 18-Sep-17 123 22-Nov-16
Ador Welding 385.50 -4.41 403 377 475 18-Sep-17 258 30-Sep-16
MOst Shares M100 19.20 0.00 19.30 19 19.80 18-Sep-17 14.40 26-Dec-16
JK Paper 109.95 -2.09 113 104 125 18-Sep-17 55.60 29-Sep-16
JMC Projects 394.00 -4.87 416 389 450 18-Sep-17 182 21-Nov-16
Jindal Stain .Hi 170.85 0.09 178 163 209 18-Sep-17 72.30 30-Sep-16
Karur Vysya Bank 144.05 -3.52 149 143 161 18-Sep-17 80 27-Dec-16
Kiri Indus. 379.55 -3.42 394 370 451 18-Sep-17 230 11-Aug-17
P & G Hygiene 8,347.95 0.13 8,435 8,131 8,500 18-Sep-17 6,001 09-Nov-16
Prozone Intu 49.95 -6.02 53.20 48 60.60 18-Sep-17 26 30-Sep-16
Dixon Technolog. 2,612.75 -1.76 2,706 2,506 3,024 18-Sep-17 2,506 25-Sep-17
Bhartiya Intl. 590.05 -6.10 635 587 700 18-Sep-17 445 26-Dec-16
Bombay Burmah 1,232.15 -2.13 1,280 1,210 1,330 18-Sep-17 441 22-Nov-16
Atul Auto 450.00 -1.48 461 439 512 18-Sep-17 389 28-Jun-17
Edel.ETF Nify 30 270.00 3.89 270 270 289 18-Sep-17 171 18-Nov-16
Aspinwall & Co 274.55 -2.10 280 270 300 18-Sep-17 164 23-Nov-16
HDFC Nifty 1,004.10 -1.07 1,014 1,004 1,037 18-Sep-17 708 07-Feb-17
RattanIndia Infr 6.10 0.83 6.15 6.05 6.20 18-Sep-17 2.85 22-Nov-16
Esab India 725.50 -2.38 735 713 828 18-Sep-17 525 09-Nov-16
Gillette India 5,496.00 0.78 5,520 5,352 5,554 18-Sep-17 4,022 27-Feb-17
Tata Elxsi 813.20 -4.02 849 799 922 18-Sep-17 511 22-Nov-16
V I P Inds. 234.20 -4.10 248 232 269 18-Sep-17 112 15-Nov-16
Redington India 148.30 -2.08 153 142 168 15-Sep-17 82.10 09-Nov-16
Avenue Super. 1,029.00 -0.98 1,048 982 1,120 15-Sep-17 558 21-Mar-17
Apcotex Industri 442.55 6.27 469 403 470 15-Sep-17 284 26-Dec-16
Kamdhenu 127.30 -3.34 135 126 153 15-Sep-17 59 29-Sep-16
Times Guaranty 52.25 -6.45 57 50.30 67.80 15-Sep-17 21 18-Nov-16
Time Technoplast 192.85 1.96 194 184 212 15-Sep-17 80 09-Nov-16
Salona Cotspin 100.05 -5.48 109 95.30 116 15-Sep-17 27.60 04-Oct-16
Info Edg.(India) 1,012.20 -4.83 1,067 1,006 1,250 15-Sep-17 796 03-Apr-17
Indiabulls Vent. 220.85 -7.98 238 198 295 15-Sep-17 18.50 27-Dec-16
EIH 140.00 -1.51 142 134 150 15-Sep-17 91.30 27-Dec-16
Manpasand Bever. 967.95 -0.87 988 937 1,024 15-Sep-17 506 26-Dec-16
NCL Inds. 221.75 -1.73 227 208 247 15-Sep-17 99.50 17-Nov-16
Asahi India Glas 371.60 -2.45 381 360 438 14-Sep-17 163 15-Nov-16
Techindia Nirman 9.00 -0.55 9 8.60 9.60 14-Sep-17 3.70 31-Jan-17
Onward Technolog 112.75 -2.72 118 110 140 14-Sep-17 56 09-Nov-16
IIFL Holdings 630.35 -1.54 640 602 740 14-Sep-17 238 16-Nov-16
Emk.Global Fin. 273.95 -4.99 287 274 323 14-Sep-17 49.80 16-Nov-16
Excel Realty 66.25 -4.12 69.80 65.80 76.20 14-Sep-17 29.90 27-Sep-16
Berger Paints 247.05 -2.27 253 244 274 14-Sep-17 178 22-Nov-16
Godrej Propert. 595.65 -0.91 606 584 680 13-Sep-17 286 22-Dec-16
Ambuja Cem. 262.25 -2.83 270 260 292 13-Sep-17 191 22-Nov-16
ACC 1,632.65 -3.30 1,692 1,625 1,870 13-Sep-17 1,257 22-Nov-16
Adani Transmissi 127.25 -1.05 134 125 156 13-Sep-17 36.40 29-Sep-16
JSW Steel 236.85 -4.09 247 230 272 13-Sep-17 151 26-Dec-16
Nath Bio-Genes 373.25 -2.94 382 362 459 13-Sep-17 96.20 23-Sep-16
Mahanagar Gas 1,077.45 -0.53 1,094 1,042 1,184 13-Sep-17 607 22-Sep-16
Colgate-Palm. 1,085.00 -1.43 1,106 1,080 1,178 13-Sep-17 861 30-Jan-17
GKW 501.85 -9.48 551 499 790 13-Sep-17 350 10-Jul-17
Emami Infra. 176.05 -3.00 181 173 205 13-Sep-17 47.70 23-Nov-16
Muthoot Finance 476.60 -2.38 488 457 526 13-Sep-17 262 20-Dec-16
Nalwa Sons Invst 1,130.00 -1.07 1,168 1,130 1,315 13-Sep-17 707 26-Dec-16
Rane Holdings 1,704.55 0.50 1,729 1,650 2,020 13-Sep-17 700 09-Nov-16
Bharat Electron 181.00 0.06 182 174 199 13-Sep-17 120 09-Nov-16
Nestle India 7,146.40 -0.32 7,200 7,051 7,410 13-Sep-17 5,656 09-Nov-16
Guj Apollo Inds 231.20 -4.99 243 221 310 13-Sep-17 117 30-Sep-16
TPL Plastech 597.10 -2.91 633 577 688 13-Sep-17 293 21-Nov-16
Voltas 509.65 -1.09 517 497 565 13-Sep-17 287 22-Nov-16
Sundram Fasten. 441.75 1.90 446 422 488 13-Sep-17 262 26-Dec-16
63 Moons Tech. 77.95 -0.70 80.60 75.20 90.90 13-Sep-17 54 10-Aug-17
Marico 318.45 -0.89 322 313 349 13-Sep-17 235 09-Nov-16
Maruti Suzuki 7,964.95 -1.28 8,089 7,855 8,200 13-Sep-17 4,765 21-Nov-16
Indo Thai Sec. 46.95 -7.21 51.90 45.60 62.70 13-Sep-17 17.40 26-Dec-16
Capital First 747.15 -3.83 779 728 839 13-Sep-17 465 22-Nov-16
Balrampur Chini 167.10 0.18 168 161 183 13-Sep-17 97 09-Nov-16
Coral India Fin. 78.30 0.00 78.30 74.40 85 13-Sep-17 35.30 31-Mar-17
Hil Ltd 1,146.05 -0.80 1,225 1,101 1,275 13-Sep-17 576 21-Nov-16
Natl. Aluminium 74.55 -2.04 75.70 71.20 85.40 13-Sep-17 42.70 29-Sep-16
Manappuram Fin. 96.20 -3.37 99.60 93.40 113 13-Sep-17 57.80 26-Dec-16
JSW Energy 73.15 -0.27 74 70.40 81.70 13-Sep-17 53.10 09-Nov-16
Hisar Met.Inds. 68.75 -5.82 72 67.10 91.80 13-Sep-17 28.10 06-Jan-17
Vedanta 306.80 -0.36 312 297 335 12-Sep-17 165 30-Sep-16
Pushpanj. Realms 77.00 1.32 77 77 90 12-Sep-17 52 10-Jul-17
Panacea Biotec 216.50 -1.88 224 205 266 12-Sep-17 100 09-Nov-16
Superhouse Ltd 156.35 -2.98 164 151 187 12-Sep-17 125 22-Nov-16
Future Lifestyle 337.55 -4.13 352 327 412 12-Sep-17 108 18-Nov-16
Kolte Patil Dev. 186.90 0.32 190 178 216 12-Sep-17 78.40 27-Dec-16
Tata Coffee 146.85 -3.04 152 143 175 12-Sep-17 107 23-Nov-16
V2 Retail 399.25 0.04 411 371 480 12-Sep-17 94.30 22-Nov-16
Arvind SmartSp. 145.75 -1.25 149 139 173 12-Sep-17 60.10 21-Nov-16
H D F C 1,755.05 -1.45 1,778 1,739 1,802 12-Sep-17 1,183 05-Dec-16
PSP Projects 330.15 -5.60 350 323 374 12-Sep-17 190 29-May-17
K E C Intl. 301.80 -1.37 313 297 338 12-Sep-17 110 09-Nov-16
JM Financial 136.85 -1.97 141 126 154 12-Sep-17 52.70 21-Nov-16
Summit Sec. 719.95 -3.55 733 698 794 12-Sep-17 350 22-Nov-16
Hi-Tech Pipes 212.00 -0.47 216 212 231 12-Sep-17 92.10 15-Nov-16
Hind.Oil Explor. 81.05 -5.26 86 79.30 102 12-Sep-17 50.20 29-Sep-16
Steel City Sec. 132.00 -1.93 134 130 146 12-Sep-17 48.20 20-Feb-17
Grasim Inds 1,140.70 -3.03 1,171 1,132 1,276 12-Sep-17 640 21-Nov-16
Puravankara 72.85 -3.13 76.70 71.80 87.60 12-Sep-17 37.10 22-Nov-16
Pudumjee Paper 27.10 -5.08 28.30 26.80 32.80 12-Sep-17 12 30-Sep-16
Cochin Shipyard 525.15 -1.45 534 511 580 12-Sep-17 435 11-Aug-17
Indbank Merchant 20.15 -0.49 21.80 18.80 26.90 12-Sep-17 9 29-Sep-16
Man Infra 59.40 -3.65 62.50 57.70 71.20 12-Sep-17 34.40 21-Nov-16
Minda Inds. 833.00 -2.59 851 816 895 12-Sep-17 262 22-Nov-16
Mah. Scooters 2,700.00 -1.72 2,790 2,582 3,450 12-Sep-17 1,384 22-Nov-16
Jubilant Food. 1,385.00 0.35 1,392 1,331 1,475 12-Sep-17 761 26-Dec-16
Raymond 798.05 -3.31 829 773 919 12-Sep-17 458 27-Dec-16
Repro India 646.00 -3.66 675 632 786 12-Sep-17 369 22-Nov-16
Servotech Power 38.40 -7.47 42 38.40 47 12-Sep-17 30.70 24-Aug-17
Asahi Songwon 304.35 0.88 307 289 366 12-Sep-17 191 22-Nov-16
Century Textiles 1,240.05 -0.72 1,249 1,206 1,335 11-Sep-17 667 22-Nov-16
Reliance Capital 621.75 -5.97 658 608 782 11-Sep-17 342 27-Dec-16
Andhra Sugars 399.80 0.96 407 381 429 11-Sep-17 195 09-Nov-16
Mah. Seamless 396.95 -3.18 409 395 460 11-Sep-17 203 29-Sep-16
Munjal Showa 252.30 -2.10 258 245 288 11-Sep-17 178 21-Nov-16
Mawana Sugars 114.40 -6.27 122 112 145 11-Sep-17 34.60 17-Nov-16
Goldst.Infratec. 158.10 -4.99 172 158 215 11-Sep-17 19 29-Sep-16
GPT Infraproject 158.05 -2.56 163 154 188 11-Sep-17 96.30 28-Dec-16
Blue Star 774.00 3.14 775 712 815 11-Sep-17 436 09-Nov-16
Bajaj Finserv 5,110.60 -2.31 5,235 5,002 5,790 11-Sep-17 2,480 09-Nov-16
Bharat Financial 937.00 -0.65 945 906 981 11-Sep-17 465 27-Dec-16
Muthoot Cap.Serv 541.60 -2.04 557 532 584 11-Sep-17 153 28-Sep-16
Nag. Agrichem 40.70 -5.57 44.40 39.50 50.70 11-Sep-17 25.90 23-May-17
Dhunseri Petro. 97.00 -3.43 101 96.10 110 11-Sep-17 70.10 09-Nov-16
Future Consumer 57.85 -4.93 61 56.20 69.80 11-Sep-17 18.10 09-Nov-16
Mirza Internatio 160.30 0.34 162 155 184 11-Sep-17 68.10 22-Nov-16
JSW Holdings 1,871.05 -2.00 1,906 1,796 2,010 11-Sep-17 1,150 09-Nov-16
Wipro 291.90 -0.87 295 290 303 11-Sep-17 204 09-Nov-16
Madhav Copper 304.00 1.91 305 304 334 11-Sep-17 85 06-Feb-17
VLS Finance 72.70 -6.44 78 70.10 90 11-Sep-17 44.20 22-Nov-16
Container Corpn. 1,284.00 -1.73 1,307 1,258 1,413 11-Sep-17 844 21-Dec-16
Gabriel India 194.75 3.54 197 181 223 11-Sep-17 99.80 21-Nov-16
IndusInd Bank 1,701.70 -0.35 1,714 1,675 1,804 11-Sep-17 1,037 24-Nov-16
Quantum Index 1,064.90 -2.56 1,065 1,065 1,110 11-Sep-17 740 09-Nov-16
Radico Khaitan 152.45 -2.87 157 148 185 11-Sep-17 106 21-Dec-16
M & M Fin. Serv. 403.80 -1.52 410 386 456 11-Sep-17 244 27-Dec-16
Zuari Agro Chem. 434.00 -4.58 459 415 510 08-Sep-17 171 30-Sep-16
Saregama India 427.70 0.18 436 403 522 08-Sep-17 181 22-Nov-16
Agri-Tech India 102.10 4.99 102 92.40 134 08-Sep-17 25.60 30-Sep-16
Mukand 86.40 -1.87 89.50 84.60 99.70 08-Sep-17 45.60 22-Nov-16
Eicher Motors 30,979.85 -1.90 31,651 30,578 33,480 08-Sep-17 19,530 15-Nov-16
Hindalco Inds. 229.10 -0.78 233 223 255 08-Sep-17 147 30-Sep-16
T B Z 114.30 -5.30 122 113 135 08-Sep-17 55.80 26-Dec-16
Pennar Inds. 57.75 -2.70 60.70 56.20 67 08-Sep-17 39.40 22-Nov-16
Shankara Build. 1,399.15 0.11 1,439 1,366 1,518 08-Sep-17 555 05-Apr-17
Winsome Yarns 2.10 2.44 2.10 2 2.60 08-Sep-17 1.70 16-Dec-16
Team Lease Serv. 1,582.65 -0.41 1,627 1,466 1,776 08-Sep-17 823 21-Nov-16
IZMO 56.65 -4.95 60.60 56.70 84.50 08-Sep-17 40 21-Nov-16
NESCO 533.80 2.71 538 499 588 08-Sep-17 330 29-Sep-16
Future Enterp. 48.25 -4.83 51.90 46.70 62.20 08-Sep-17 14 09-Nov-16
Pashupati Cotsp. 73.25 -1.01 74 73.30 77 08-Sep-17 73 18-Sep-17
Birla Corpn. 891.00 -3.90 927 887 980 08-Sep-17 608 19-Dec-16
Furure Market 128.85 -4.98 134 129 200 08-Sep-17 25.50 29-Sep-16
Future Ent. DVR 45.15 -5.05 47.70 43.30 58.10 08-Sep-17 14.50 26-Oct-16
Kilitch Drugs 62.50 -1.96 63.40 60.60 70.70 08-Sep-17 32.30 21-Nov-16
Andhra Cements 11.50 -2.13 12.20 11.20 15.90 08-Sep-17 6.35 21-Nov-16
Tata Metaliks 660.30 -3.49 684 634 819 08-Sep-17 280 22-Nov-16
Ramkrishna Forg. 558.60 2.22 564 541 584 07-Sep-17 255 22-Nov-16
Arrow Greentech 611.00 -2.87 631 591 715 07-Sep-17 360 09-Nov-16
Almondz Global 24.35 -3.56 26 23.60 29.90 07-Sep-17 11.10 30-Sep-16
TIL 456.40 0.14 464 440 509 07-Sep-17 215 30-Sep-16
STEL Holdings 92.00 -4.27 95 91.30 116 07-Sep-17 36.50 29-Sep-16
G S F C 128.95 -0.27 131 125 151 07-Sep-17 73.30 29-Sep-16
Marathon Nextgen 345.00 -1.82 355 322 390 07-Sep-17 185 28-Dec-16
Bajaj Fin. 1,796.00 -3.60 1,860 1,759 1,986 07-Sep-17 761 22-Dec-16
Vadivarhe Speci. 130.00 0.00 142 122 144 07-Sep-17 50.40 02-Jun-17
Welspun Corp 124.65 -3.71 131 123 146 07-Sep-17 55.10 09-Nov-16
Somany Ceramics 826.30 -2.66 850 803 875 07-Sep-17 470 11-Jan-17
S P I C 34.55 4.22 35.70 32.90 39.60 07-Sep-17 17.40 26-Dec-16
Speciality Rest. 109.75 -3.73 116 108 131 07-Sep-17 59.50 15-Mar-17
Palash Securi. 80.00 -2.32 82.40 77.90 88 07-Sep-17 49 28-Jul-17
Sarda Energy 428.50 -2.98 445 414 489 06-Sep-17 174 29-Sep-16
Rajesh Exports 761.10 1.26 765 748 775 06-Sep-17 432 15-Nov-16
Nitco 84.65 -6.10 90.40 81.20 109 06-Sep-17 42 21-Nov-16
Capital Trust 519.00 3.64 554 481 563 06-Sep-17 357 18-Jul-17
Uttam Sug.Mills 179.50 -1.99 184 174 211 06-Sep-17 39.10 18-Nov-16
G N F C 306.20 -4.16 320 303 348 06-Sep-17 162 29-Sep-16
Ramco Inds. 237.45 -4.14 247 234 292 06-Sep-17 159 29-Sep-16
R Shares LTG ETF 17.32 0.12 17.30 17.30 17.50 06-Sep-17 16.10 22-Sep-16
Geekay Wires 33.20 -0.15 33.30 33.20 33.90 06-Sep-17 33.10 28-Aug-17
Dynacons Sys. 37.00 -4.88 39 37 48.90 06-Sep-17 10.80 28-Sep-16
Vadilal Inds. 971.90 -2.94 1,000 931 1,173 06-Sep-17 441 09-Nov-16
Thomas Cook (I) 232.10 0.48 238 222 256 05-Sep-17 178 27-Dec-16
Sharda Motor 2,585.00 -3.06 2,651 2,501 3,140 05-Sep-17 949 26-Dec-16
LCC Infotech 0.35 16.67 0.35 0.30 0.40 05-Sep-17 0.15 24-Aug-17
Future Retail 547.90 0.82 556 502 592 05-Sep-17 115 05-Dec-16
Shrenik 114.50 -1.93 115 115 119 04-Sep-17 41.90 18-Jul-17
C P C L 409.55 -1.41 420 386 467 04-Sep-17 227 09-Nov-16
B P C L 487.15 -0.99 493 478 546 04-Sep-17 392 22-Sep-16
GeeCee Vent. 143.00 -4.32 152 142 169 04-Sep-17 106 09-Nov-16
Punjab Chemicals 365.00 -1.75 372 353 394 01-Sep-17 157 09-Nov-16
Shakti Pumps 459.85 -4.59 486 452 557 01-Sep-17 104 09-Nov-16
Vakrangee 498.50 -2.87 519 480 521 01-Sep-17 227 23-Sep-16
Hero Motocorp 3,755.95 -0.93 3,826 3,721 4,092 01-Sep-17 2,850 17-Nov-16
M R P L 123.25 -3.14 127 118 144 01-Sep-17 78.30 09-Nov-16
Indian Hume Pipe 494.15 -4.55 517 487 595 01-Sep-17 300 29-Sep-16
Mold-Tek Pack. 282.60 1.51 290 276 315 01-Sep-17 177 21-Nov-16
Manaksia 71.05 -2.13 76 69.60 86.40 01-Sep-17 45.50 30-Sep-16
S C I 97.95 11.88 100 84.40 103 01-Sep-17 55.50 22-Nov-16
Aditya Birla Cap 188.25 -1.05 192 184 255 01-Sep-17 184 25-Sep-17
Essel Propack 245.50 -1.21 249 240 286 31-Aug-17 214 29-Sep-16
Heritage Foods 1,449.15 -3.41 1,519 1,434 1,570 31-Aug-17 720 09-Nov-16
H P C L 425.25 -3.04 440 420 493 31-Aug-17 269 15-Nov-16
I O C L 399.00 -2.30 408 397 463 31-Aug-17 282 16-Nov-16
Aptech 280.60 -3.47 292 267 326 31-Aug-17 141 27-Dec-16
Visaka Inds. 588.10 -4.20 616 571 714 31-Aug-17 172 27-Dec-16
Anjani Portland 242.45 -4.13 254 236 297 31-Aug-17 191 11-Aug-17
Maithan Alloys 483.00 -2.35 495 471 551 31-Aug-17 205 24-Nov-16
Kansai Nerolac 464.85 -2.92 482 453 530 31-Aug-17 302 21-Nov-16
Ashima 23.00 -2.13 23.20 21.90 27.50 31-Aug-17 12.60 09-Nov-16
Kridhan Infra 79.75 -4.38 84.60 78.30 96.40 31-Aug-17 47.20 24-Mar-17
Dilip Buildcon 592.35 2.46 608 561 637 30-Aug-17 178 09-Nov-16
Kalpataru Power 366.60 -1.48 379 356 405 30-Aug-17 207 09-Nov-16
N K Inds. 44.00 -2.22 44 44 57 30-Aug-17 32.50 01-Dec-16
PNB Housing 1,513.55 -3.16 1,560 1,495 1,718 30-Aug-17 792 16-Nov-16
Bajaj Holdings 2,707.85 0.52 2,748 2,586 3,000 30-Aug-17 1,743 27-Dec-16
Genus Power 52.25 -0.19 53 48.20 58.40 29-Aug-17 32.80 22-Nov-16
Ratnamani Metals 880.00 0.16 884 855 959 29-Aug-17 540 30-Sep-16
Bharti Airtel 389.75 -1.42 397 387 438 28-Aug-17 283 09-Nov-16
Sambhaav Media 11.55 -3.35 12.30 11.50 14.60 28-Aug-17 4.70 12-Dec-16
PDS Multi. 259.00 -0.29 261 257 270 28-Aug-17 135 15-Nov-16
Lux Industries 1,137.00 -3.50 1,180 1,085 1,320 28-Aug-17 620 30-Sep-16
Murudesh Ceramic 48.90 -4.96 51.50 48.90 58.50 28-Aug-17 23.40 22-Nov-16
Deepak Fert. 375.65 2.26 382 361 403 24-Aug-17 170 09-Nov-16
LIC Nom GSec ETF 16.56 0.24 16.60 16.50 20.60 23-Aug-17 14 06-Mar-17
SPARC 369.05 -2.10 380 362 431 23-Aug-17 272 30-May-17
Quintegra Soln. 2.35 0.00 0 0 2.70 23-Aug-17 0 25-Sep-17
Vaishali Pharma 64.00 1.43 64.20 62.50 73 22-Aug-17 58 07-Sep-17
Varun Beverages 505.55 -3.35 521 505 573 22-Aug-17 340 14-Mar-17
V-Mart Retail 1,448.05 0.73 1,495 1,403 1,550 22-Aug-17 443 21-Nov-16
PC Jeweller 335.45 -1.84 343 320 396 22-Aug-17 144 15-Nov-16
Metkore Alloys 3.25 -1.52 3.45 3.15 7.05 21-Aug-17 1.70 27-Sep-16
Poddar Housing 1,250.00 -0.99 1,303 1,222 1,480 21-Aug-17 870 26-Apr-17
GVK Power Infra. 11.40 -1.72 11.80 11.10 13.90 18-Aug-17 5 25-May-17
Thangamayil Jew. 360.00 -0.41 360 344 403 17-Aug-17 155 22-Nov-16
CKP Products 50.25 0.30 50.30 50 54 17-Aug-17 50 09-May-17
LIC ETF NIFTY100 108.95 1.82 109 109 124 17-Aug-17 70.10 18-Jan-17
Tasty Bite Eat. 5,400.00 -1.64 5,530 5,371 6,100 16-Aug-17 4,212 23-Mar-17
Interglobe Aviat 1,045.60 -6.11 1,113 1,022 1,347 16-Aug-17 807 09-Nov-16
Lak. Mach. Works 5,641.10 -2.95 5,880 5,603 6,430 16-Aug-17 3,610 21-Nov-16
Kirloskar Indus. 1,479.20 -5.13 1,559 1,450 1,689 16-Aug-17 745 22-Nov-16
ICICI NV20 ETF 43.15 -0.85 48 43 50 14-Aug-17 35.30 21-Nov-16
SBI-ETF Nifty 100.15 -0.99 101 99.80 120 11-Aug-17 80.40 26-Dec-16
Renaissance Jew. 184.50 1.26 185 177 224 11-Aug-17 123 09-Nov-16
Security & Intel 769.45 0.19 778 753 880 10-Aug-17 705 11-Aug-17
Fortune Fin.Ser. 260.00 -3.42 270 250 338 10-Aug-17 250 25-Sep-17
R*Shares Junior 281.20 -1.38 286 278 303 09-Aug-17 205 27-Dec-16
ESI 4.65 -2.11 4.95 4.60 8.70 09-Aug-17 2.05 25-May-17
ICICI iWIN ETF 328.87 -1.39 381 328 391 08-Aug-17 230 16-Jan-17
Lak. Fin. & Indl 83.05 -3.82 90.60 82.60 118 08-Aug-17 45.70 25-Oct-16
Sintex Plastics 92.00 -3.56 95.40 90.50 137 08-Aug-17 90.50 25-Sep-17
Sterlite Tech. 221.75 -1.62 225 213 250 08-Aug-17 73.90 29-Sep-16
Jamna Auto Inds. 255.85 -0.87 260 248 292 08-Aug-17 151 22-Dec-16
Total Transport 44.75 -1.76 45.80 44.80 64.80 08-Aug-17 43.10 28-Aug-17
Vinati Organics 920.85 2.10 949 858 1,125 08-Aug-17 500 09-Nov-16
Jet Airways 497.45 -2.30 510 492 646 08-Aug-17 333 27-Dec-16
Optiemus Infra. 49.00 -1.80 50.50 46.80 68 08-Aug-17 46.20 22-Sep-17
Power Grid Corpn 210.15 0.29 214 208 227 08-Aug-17 167 09-Nov-16
Godawari Power 117.90 -2.36 120 116 138 08-Aug-17 51.90 22-Sep-16
Dabur India 312.25 2.48 316 299 323 08-Aug-17 259 26-Dec-16
Autoline Inds. 75.85 -0.46 80 73 91.50 08-Aug-17 44.30 22-Nov-16
Sundaram Finance 1,700.00 -0.78 1,738 1,656 1,802 08-Aug-17 1,102 26-Dec-16
Triven.Engg.Ind. 86.05 -3.75 90.30 84.20 108 08-Aug-17 48.70 29-Sep-16
Vijay Shan. Bui. 20.65 -2.59 22.70 20.10 30.50 08-Aug-17 9.10 15-Nov-16
SBI ETF Banking 247.26 -0.90 260 246 300 07-Aug-17 179 26-Dec-16
Caplin Point Lab 651.15 -4.51 681 643 785 07-Aug-17 235 29-Sep-16
Adani Ports 388.65 -3.13 401 383 422 07-Aug-17 245 21-Nov-16
Keerti Knowledge 33.70 -8.92 34 33.70 52.40 07-Aug-17 29.50 19-Sep-17
NTPC 166.25 0.15 168 165 179 07-Aug-17 143 13-Oct-16
Kaveri Seed Co. 510.35 -3.83 533 505 708 07-Aug-17 343 29-Sep-16
Apollo Tyres 249.80 -0.62 253 245 288 07-Aug-17 172 16-Feb-17
Indbull.RealEst. 201.50 -7.59 222 188 270 07-Aug-17 57 22-Nov-16
Dhampur Sugar 260.00 -3.95 277 258 289 07-Aug-17 94.70 09-Nov-16
Dwarikesh Sugar 64.60 -5.56 69.40 63.50 76 07-Aug-17 20.70 09-Nov-16
SEAMEC Ltd 129.10 -2.57 132 119 195 07-Aug-17 76.40 29-Sep-16
R C F 88.05 -3.35 91.20 86 106 04-Aug-17 40.60 21-Nov-16
Stand.Chart.PLC 57.20 -1.38 58.20 57 71.70 04-Aug-17 47.50 09-Nov-16
MSP Steel & Pow. 14.90 -0.33 15.20 14.80 23.50 04-Aug-17 9.50 29-Sep-16
Star Cement 108.35 -3.22 114 108 135 03-Aug-17 106 28-Jun-17
Shanti Overseas 36.25 -0.14 36.30 36.30 60 03-Aug-17 30.20 28-Aug-17
Ambika Cotton 1,310.00 -2.11 1,340 1,298 1,427 03-Aug-17 765 29-Sep-16
Coromandel Inter 420.00 -4.00 439 412 468 03-Aug-17 229 22-Nov-16
R*Shares Bank 2,461.00 -0.70 2,471 2,444 2,565 02-Aug-17 1,778 26-Dec-16
Navin Fluo.Intl. 642.95 -0.46 648 615 799 02-Aug-17 430 09-Nov-16
West Coast Paper 178.30 -1.16 180 175 214 02-Aug-17 102 29-Sep-16
Dynemic Products 114.80 -3.33 120 110 140 02-Aug-17 102 10-Aug-17
Nelcast 66.25 -4.12 69.70 65.80 81.80 02-Aug-17 44 21-Nov-16
Jindal Steel 134.15 -3.94 140 132 159 02-Aug-17 62 09-Nov-16
Garden Silk Mill 33.80 -4.65 35.30 32.60 40.80 01-Aug-17 25.20 22-Nov-16
Jayant Agro Org. 449.00 -2.48 465 430 570 01-Aug-17 143 29-Sep-16
Control Print 381.00 -2.16 400 365 429 01-Aug-17 226 01-Dec-16
UPL 784.30 -2.78 810 773 903 01-Aug-17 584 22-Nov-16
Thomas Scott 16.85 -4.26 17 16.90 21.40 01-Aug-17 11.10 25-Jan-17
Prakash Inds. 103.90 -1.52 106 100 147 31-Jul-17 42.10 22-Dec-16
UTI Sensex ETF 326.95 -1.15 330 326 337 31-Jul-17 217 08-Dec-16
McNally Bharat 61.50 -1.76 65 61.30 79.50 31-Jul-17 37.60 30-May-17
MOst Shar.NASDAQ 370.00 -1.63 388 368 453 31-Jul-17 297 30-Sep-16
Shah Alloys 19.40 -3.72 21 19.40 23.90 31-Jul-17 9.80 13-Oct-16
Uflex 424.00 -3.96 442 418 461 28-Jul-17 227 22-Nov-16
Elgi Equipment 215.70 -2.57 222 214 260 28-Jul-17 162 22-Nov-16
IVRCL 4.20 -3.45 4.40 4.10 7.40 28-Jul-17 3.70 09-Nov-16
JP Associates 17.05 -6.06 18.60 16.70 30.50 28-Jul-17 6.70 25-Nov-16
Magadh Sugar 237.25 -4.99 240 237 300 28-Jul-17 160 30-Aug-17
Biofil Chemicals 16.80 4.67 16.80 15.30 23 28-Jul-17 15 13-Sep-17
Automotive Stamp 80.85 -2.59 87 78.50 99.90 27-Jul-17 48 24-Nov-16
Hexa Tradex 27.00 -2.00 28 26.30 37.20 27-Jul-17 14 26-Dec-16
HCL Technologies 874.05 -1.18 884 870 928 27-Jul-17 736 15-Nov-16
Cox & Kings 267.40 0.60 272 262 306 27-Jul-17 158 22-Nov-16
S.A.L Steel 5.65 -4.24 6 5.50 8.75 27-Jul-17 2.70 04-Oct-16
Welspun Investme 101.75 -4.95 112 102 142 27-Jul-17 70.10 30-Sep-16
GTL Infra. 6.20 -1.59 6.45 6.05 8.65 27-Jul-17 3.35 18-Nov-16
Kotak Nifty ETF 99.88 -1.02 101 99.50 116 27-Jul-17 80.10 26-Dec-16
Euro India Fresh 141.30 -2.72 141 138 157 27-Jul-17 82.40 31-Mar-17
JP Power Ven. 7.30 -2.67 7.75 7.15 8.80 27-Jul-17 3.45 09-Nov-16
ICICI Bank 279.50 0.87 281 276 314 27-Jul-17 217 13-Oct-16
GTN Textiles 20.40 -2.39 20.90 20 29.50 27-Jul-17 11.30 04-Oct-16
IL&FS Inv.Manag. 13.85 -3.15 14.40 13.50 18.40 27-Jul-17 13.10 09-Nov-16
Paramount Comm. 6.55 4.80 6.55 5.95 8.15 27-Jul-17 3 28-Dec-16
Alok Inds. 2.75 -1.79 2.85 2.70 4.40 27-Jul-17 2.30 20-Jun-17
Merck 1,028.00 -3.76 1,071 1,022 1,318 27-Jul-17 686 30-Sep-16
Univastu India 43.40 -4.41 43.50 43.40 48 27-Jul-17 38.50 27-Jul-17
T N Newsprint 343.75 -3.20 355 341 398 27-Jul-17 286 11-Sep-17
Godrej Consumer 932.00 1.64 946 923 1,083 27-Jul-17 636 15-Nov-16
GE T&D India 390.40 0.09 399 378 434 27-Jul-17 278 07-Mar-17
Hind.Copper 58.60 -2.82 61.30 58.10 75 27-Jul-17 50 09-Nov-16
GE Power 651.15 -1.97 668 629 748 26-Jul-17 436 22-Nov-16
Sudarshan Chem. 368.80 -3.81 385 364 459 26-Jul-17 261 26-Dec-16
Jalan Transol. 36.00 -0.41 37 36 43.70 26-Jul-17 33.10 11-Aug-17
Alicon Cast. 529.60 -1.72 539 515 650 26-Jul-17 324 22-Nov-16
INEOS Styrolut. 853.05 -3.53 880 833 1,136 26-Jul-17 547 28-Nov-16
Parsvnath Devl. 22.25 -4.91 23.80 22.30 26 26-Jul-17 11 15-Nov-16
Netwrk.18 Media 44.75 -5.49 47.80 44.50 59.30 26-Jul-17 27.50 31-Mar-17
Srikalahas. Pip. 308.75 -3.91 322 304 403 26-Jul-17 240 22-Nov-16
Skipper 204.35 0.79 206 196 240 26-Jul-17 126 23-Dec-16
Sh.Renuka Sugar 13.80 -3.50 14.50 13.70 22.50 26-Jul-17 11.30 23-Dec-16
Jaypee Infratec. 12.85 -4.81 13.50 12.90 25.30 26-Jul-17 6.80 21-Nov-16
Unitech 6.65 -4.32 7.05 6.35 9.85 26-Jul-17 3.85 29-Dec-16
Adit.Birla Money 85.40 -4.95 90 85.40 165 26-Jul-17 23 23-Nov-16
Weizmann For. 730.00 -2.92 748 693 910 25-Jul-17 151 25-Nov-16
Bharti Infra. 391.35 0.35 397 387 425 25-Jul-17 282 28-Feb-17
Crest Ventures 168.50 -0.88 169 156 214 24-Jul-17 55.60 30-Sep-16
Texmaco Infrast. 50.65 -4.79 53.70 49.10 58.30 24-Jul-17 33.80 16-Nov-16
Carborundum Uni. 326.50 -0.82 330 314 365 24-Jul-17 233 09-Nov-16
Vardhman Spl. 132.00 -3.79 139 129 158 24-Jul-17 53 30-Sep-16
SPML Infra 151.80 -2.25 157 151 188 24-Jul-17 48.50 22-Nov-16
Patspin India 23.95 -2.04 24.50 22.80 30.90 24-Jul-17 8.50 30-Sep-16
Vinyl Chemicals 77.40 -2.21 79.80 75.70 96.50 24-Jul-17 55.30 09-Nov-16
Nila Infrastruct 17.60 -3.30 18.30 17.50 21.10 24-Jul-17 11 29-Sep-16
Advani Hotels. 56.65 -2.41 57.50 55.80 72.50 24-Jul-17 47.30 09-Nov-16
UTI Gold ETF 2,683.00 0.93 2,683 2,633 2,999 21-Jul-17 2,461 10-Jul-17
Hilton Met.Forg. 37.10 -4.01 39.50 36.40 54.50 21-Jul-17 14.40 30-Sep-16
Vesuvius India 1,338.00 0.48 1,348 1,288 1,490 21-Jul-17 959 23-Sep-16
Wendt India 2,432.00 -1.91 2,481 2,424 2,818 21-Jul-17 1,650 26-Dec-16
Balaji Telefilms 154.60 -2.83 160 151 203 21-Jul-17 73.60 22-Nov-16
SREI Infra. Fin. 103.55 2.12 107 99.50 138 21-Jul-17 62.30 29-Sep-16
Bajaj Corp 397.40 -0.40 402 388 450 21-Jul-17 325 09-Nov-16
Artemis Global 126.00 -4.73 133 126 154 21-Jul-17 108 11-Sep-17
Mangalam Cement 348.50 -1.34 355 340 408 20-Jul-17 230 22-Nov-16
Bhagya. Prop. 19.00 -4.76 20.90 19 29.20 20-Jul-17 17.40 30-Aug-17
Godrej Inds. 575.95 -2.25 593 566 699 20-Jul-17 364 24-Nov-16
Sintex Inds. 27.00 -3.40 28 26.60 38.60 20-Jul-17 12.10 09-Nov-16
Celebrity Fash. 14.75 -4.84 15.50 14.80 27.10 20-Jul-17 8.40 28-Dec-16
Super Spinning 15.20 -3.49 16.40 14.90 22.20 20-Jul-17 10.20 21-Nov-16
Grindwell Norton 422.90 0.64 424 415 455 20-Jul-17 288 09-Nov-16
Steel Exchange 78.10 -3.22 81 76.90 101 20-Jul-17 76.20 04-Sep-17
Gulshan Polyols 79.90 -1.54 82.70 78.10 113 20-Jul-17 70.20 29-Sep-16
JVL Agro Indus 20.15 -3.36 20.90 20 29.40 20-Jul-17 13.70 22-Nov-16
Mastek 279.20 -2.43 288 273 398 20-Jul-17 109 30-Sep-16
Everest Kanto 33.45 -3.18 34.90 33.10 49.30 20-Jul-17 24 30-Sep-16
Talwal.Better 270.15 -3.38 280 263 334 19-Jul-17 210 23-Feb-17
United Spirits 2,445.60 -0.81 2,498 2,420 2,774 19-Jul-17 1,773 22-Nov-16
Veto Switchgears 204.00 -4.02 215 201 237 19-Jul-17 124 22-Dec-16
DCW 34.60 -2.67 36 33.60 43.20 19-Jul-17 25.90 29-Sep-16
Biocon 342.50 -3.60 355 338 439 19-Jul-17 268 09-Nov-16
Sutlej Textiles 893.35 -2.12 928 861 988 19-Jul-17 600 29-Sep-16
Bharat Gears 144.20 -3.45 152 141 193 18-Jul-17 82.80 22-Nov-16
Spice Mobility 20.65 -2.13 21.50 20.10 34 18-Jul-17 12.50 12-Jun-17
Sanghi Inds. 92.20 -2.23 95.30 88.50 99.40 18-Jul-17 47.10 27-Dec-16
Anant Raj 54.15 -4.92 57.40 53.20 71.60 18-Jul-17 32.70 22-Nov-16
Quess Corp 835.00 1.56 840 791 970 18-Jul-17 510 29-Sep-16
Man Inds. 87.50 -1.80 91.20 85 98.90 18-Jul-17 42.80 16-Nov-16
Shriram Pistons 1,865.00 -0.21 1,905 1,777 2,498 18-Jul-17 1,130 20-Mar-17
Shivam Autotech 67.90 1.49 69.10 62.60 76 18-Jul-17 36.30 21-Nov-16
Siyaram Silk 2,180.00 -4.80 2,260 2,150 2,500 17-Jul-17 1,111 15-Nov-16
Jay Bharat Mar. 586.30 -3.28 610 557 747 17-Jul-17 175 29-Sep-16
Rane (Madras) 485.20 -1.33 497 480 608 17-Jul-17 363 21-Nov-16
Lotus Eye Hospit 27.80 -2.46 29 27.10 42.90 17-Jul-17 17.30 29-Sep-16
Nandan Denim 143.95 -0.76 144 136 162 17-Jul-17 105 26-Dec-16
R*Shares Shariah 243.00 -3.38 250 243 279 17-Jul-17 183 18-Nov-16
Talbros Auto. 192.00 -5.07 206 189 225 14-Jul-17 117 21-Nov-16
ERIS Lifescience 561.90 -0.69 567 557 728 14-Jul-17 510 11-Aug-17
AU Small Finance 553.50 1.38 558 529 726 14-Jul-17 496 07-Aug-17
Central Dep. Ser 350.15 -3.91 364 344 486 14-Jul-17 243 03-Jul-17
H U D C O 83.65 -2.56 86.90 81.60 102 14-Jul-17 66 28-Jun-17
Magnum Ventures 11.50 3.60 11.70 10.60 22.70 14-Jul-17 2.75 05-Oct-16
Pricol Ltd 85.65 -0.64 86.30 81.50 95.40 14-Jul-17 75.80 23-May-17
Bharat Rasayan 2,732.05 -2.99 2,840 2,678 3,698 14-Jul-17 1,571 13-Oct-16
Dhunseri Invest. 330.00 -2.27 335 324 427 14-Jul-17 125 29-Sep-16
Omkar Spl.Chem. 77.55 -2.70 80.50 73.80 122 14-Jul-17 58.80 09-Nov-16
Oriental Carbon 1,225.35 -0.53 1,238 1,166 1,435 13-Jul-17 583 29-Sep-16
Ace Integrated 30.50 -10.29 34 30.50 41.80 13-Jul-17 25.60 28-Aug-17
Excel Crop Care 1,695.00 -0.95 1,726 1,695 2,100 13-Jul-17 1,268 30-Sep-16
Mohit Inds. 43.40 -3.45 45.50 38 66.40 13-Jul-17 25.40 17-Nov-16
Mazda 340.20 -1.79 347 336 492 13-Jul-17 303 23-Nov-16
Vimta Labs 130.00 -1.07 131 128 164 13-Jul-17 88.40 22-Nov-16
Patel Integrated 73.50 0.07 74 69.60 98 13-Jul-17 67 11-Aug-17
Kanoria Chem. 84.35 -3.76 88.90 84 99.80 13-Jul-17 62.70 26-Dec-16
Bodal Chemicals 163.15 -3.40 172 160 194 13-Jul-17 99.60 22-Nov-16
Phoenix Mills 470.00 -3.78 488 452 575 13-Jul-17 283 15-Nov-16
Lumax Auto Tech. 517.65 -1.43 534 491 585 13-Jul-17 376 16-Nov-16
Sasken Technol. 517.05 0.80 523 496 579 13-Jul-17 324 30-Sep-16
Bannari Amm Spg. 316.95 0.62 319 296 359 13-Jul-17 250 21-Nov-16
Garware-Wall Rop 851.00 -1.41 884 850 995 12-Jul-17 473 30-Sep-16
Sanwaria Consum. 7.10 -4.70 7.45 7.05 9.70 12-Jul-17 2.25 23-Dec-16
NIIT Tech. 505.05 -2.76 523 498 601 11-Jul-17 367 09-Nov-16
Tejas Networks 302.80 -4.42 316 301 377 11-Jul-17 257 27-Jun-17
CARE Ratings 1,382.15 -3.48 1,444 1,370 1,725 11-Jul-17 1,190 09-Nov-16
Cords Cable 105.35 -4.62 113 103 137 11-Jul-17 47.70 30-Sep-16
B.L.Kashyap 43.90 1.27 43.90 40.80 51.50 11-Jul-17 17.20 22-Nov-16
Himatsing. Seide 325.50 -2.46 334 319 400 11-Jul-17 232 09-Nov-16
Monte Carlo Fas. 460.00 -1.58 473 452 641 11-Jul-17 362 09-Feb-17
Guj Fluorochem 687.60 -2.06 704 667 866 11-Jul-17 436 09-Nov-16
Shanthi Gears 131.65 -0.72 134 129 168 11-Jul-17 98.50 17-Feb-17
Pearl Polymers 35.00 -4.24 35.40 34.80 48.70 11-Jul-17 17 22-Nov-16
The Ramco Cement 707.85 -0.02 714 686 770 10-Jul-17 473 15-Nov-16
Accord Synergy 52.00 -1.89 56 52 93.10 10-Jul-17 50 22-Aug-17
Mahindra Holiday 339.60 -3.47 355 338 490 10-Jul-17 240 09-Nov-16
ITC 262.25 -2.31 270 261 368 10-Jul-17 222 26-Dec-16
Cadila Health. 481.95 -1.46 498 471 560 10-Jul-17 329 23-Dec-16
Astral Poly 733.30 0.01 738 715 765 10-Jul-17 367 23-Dec-16
GTPL Hathway 130.65 -6.34 140 130 198 10-Jul-17 126 24-Aug-17
Gujarat Gas 815.60 -2.70 844 811 893 10-Jul-17 470 09-Nov-16
Venkys (India) 1,950.55 -5.31 2,067 1,905 2,550 10-Jul-17 397 22-Nov-16
Greenlam Industr 889.90 1.02 890 845 1,067 10-Jul-17 562 26-Dec-16
Thyrocare Tech. 668.35 -1.51 679 666 871 10-Jul-17 540 09-Nov-16
R*Shares Infra 332.63 -1.31 339 332 369 10-Jul-17 246 09-Nov-16
Kokuyo Camlin 89.75 -3.03 92 88.80 120 10-Jul-17 77 09-Nov-16
Laurus Labs 523.95 -3.04 546 512 640 10-Jul-17 419 29-Aug-17
Ganesh Housing 115.25 -5.10 122 113 158 10-Jul-17 58 22-Nov-16
Swelect Energy 514.80 0.38 520 490 659 10-Jul-17 276 09-Nov-16
R Shares CNX 100 104.84 -1.06 105 105 115 10-Jul-17 82.70 26-Dec-16
Prestige Estates 251.20 -5.03 266 247 295 10-Jul-17 144 06-Dec-16
TCI Express 488.00 -2.49 513 485 667 10-Jul-17 269 27-Dec-16
Sadbhav Infra. 93.95 -1.31 95 92.10 131 10-Jul-17 80.50 09-Nov-16
MEP Infrast. 100.35 -3.65 106 99 150 10-Jul-17 33.30 09-Nov-16
Volt.Transform. 1,141.35 1.98 1,156 1,075 1,426 10-Jul-17 761 29-Sep-16
Supreme Inds. 1,120.00 -2.71 1,150 1,109 1,443 10-Jul-17 731 09-Nov-16
Sundaram Brake 544.25 2.11 570 535 600 10-Jul-17 357 27-Mar-17
Sona Koyo Steer. 103.70 -1.57 107 100 132 07-Jul-17 47.60 22-Nov-16
VST Till. Tract. 1,984.80 0.32 2,045 1,951 2,495 07-Jul-17 1,669 15-Nov-16
Hester Bios 1,050.00 1.87 1,062 995 1,244 07-Jul-17 670 21-Nov-16
M M Forgings 636.00 -2.45 670 631 728 07-Jul-17 366 09-Nov-16
Wheels India 1,479.00 0.55 1,485 1,461 1,494 07-Jul-17 1,075 15-Dec-16
Global Vectra 131.70 -2.95 137 128 183 07-Jul-17 66.20 29-Sep-16
Munjal Auto Inds 67.50 -3.36 70.50 65.50 76.40 07-Jul-17 40.60 22-Nov-16
Simplex Projects 39.00 -4.88 41.50 39 65.80 07-Jul-17 20.50 29-Sep-16
Transport Corp. 260.90 -4.19 275 256 349 06-Jul-17 143 28-Dec-16
Cerebra Integr. 40.05 -4.53 42.40 39.50 61.40 06-Jul-17 13.10 22-Sep-16
Eveready Inds. 300.00 2.65 302 281 360 06-Jul-17 200 27-Dec-16
Archidply Inds. 88.05 -0.79 91 84 118 06-Jul-17 43.10 22-Nov-16
Shiva Texyarn 357.55 -3.02 374 343 409 06-Jul-17 160 29-Sep-16
Technofab Engg. 235.45 -2.34 243 233 282 06-Jul-17 167 10-Jan-17
Ganesha Ecosphe. 368.40 -2.96 385 360 409 06-Jul-17 166 21-Nov-16
Gateway Distr. 224.95 -0.86 228 218 292 06-Jul-17 210 09-Nov-16
Lak. Vilas Bank 147.90 -4.21 157 138 210 06-Jul-17 125 22-Nov-16
Menon Bearings 79.45 -1.97 81.50 78.20 102 06-Jul-17 60.80 05-Jan-17
Prism Cement 106.65 0.90 109 104 130 06-Jul-17 72.90 27-Dec-16
Plastiblends (I) 233.00 -1.56 240 223 334 06-Jul-17 207 29-Sep-16
Deepak Nitrite 175.80 1.62 178 168 195 06-Jul-17 75.80 26-Dec-16
HSIL 375.50 -1.68 378 358 424 06-Jul-17 273 29-Dec-16
Schaeffler India 4,810.00 -0.90 4,900 4,721 5,167 05-Jul-17 3,774 23-Jan-17
Indian Terrain 199.00 -4.37 207 196 220 05-Jul-17 123 15-Nov-16
IFB Inds. 727.90 0.59 728 690 790 05-Jul-17 362 29-Sep-16
Ent.Network 803.00 -2.67 825 791 1,005 05-Jul-17 677 25-Nov-16
KSB Pumps 746.80 0.23 747 715 839 05-Jul-17 543 26-Oct-16
VIP Clothing 56.55 -2.58 58.40 54.60 73.50 05-Jul-17 42.20 22-Nov-16
NRB Bearings 120.80 -0.90 122 117 157 05-Jul-17 100 09-Nov-16
Shri.City Union. 2,091.05 0.30 2,100 2,013 2,616 05-Jul-17 1,645 15-Nov-16
Arihant Super. 179.25 -0.06 180 177 209 05-Jul-17 100 29-Mar-17
Relaxo Footwear 514.20 2.64 529 498 554 04-Jul-17 350 09-Nov-16
Triveni Turbine 126.90 -3.17 132 125 167 04-Jul-17 112 16-Jan-17
ICICI Pru Life 388.90 -3.89 409 385 509 04-Jul-17 271 09-Nov-16
VST Inds. 2,820.00 -0.54 2,870 2,802 3,875 03-Jul-17 1,978 29-Sep-16
Tokyo Plast Intl 123.00 -1.44 128 115 170 03-Jul-17 56.30 09-Nov-16
BASF India 1,437.45 -2.34 1,492 1,426 1,812 30-Jun-17 990 21-Nov-16
W S Inds. 8.65 -3.89 8.65 8.60 13.80 30-Jun-17 7.15 27-Mar-17
Ginni Filaments 42.75 -3.82 45 41.60 65.40 29-Jun-17 18.60 21-Nov-16
Nagreeka Cap. 14.80 -5.73 16 14.40 21.70 29-Jun-17 10.30 03-Jan-17
Bilpower 0.95 5.56 0.95 0.85 1.50 27-Jun-17 0.80 19-Sep-17
UTI Nifty ETF 1,011.95 -1.33 1,020 1,012 1,100 27-Jun-17 756 25-Apr-17
Maheshwari Logi. 128.00 0.08 128 126 204 23-Jun-17 70.30 15-Feb-17
Krebs Biochem 94.25 4.61 94.50 86 120 23-Jun-17 73.50 22-Mar-17
Polaris Consulta 218.25 -1.29 224 215 262 23-Jun-17 141 26-Dec-16
Suprajit Engg. 260.15 -5.59 275 257 338 23-Jun-17 175 09-Nov-16
S P Apparels 383.05 -6.48 406 379 484 22-Jun-17 265 09-Nov-16
JBF Inds. 155.50 -2.17 162 153 326 22-Jun-17 136 10-Aug-17
Bharat Bijlee 1,142.40 0.01 1,175 1,100 1,500 22-Jun-17 725 22-Nov-16
Kirloskar Oil 359.00 -0.64 361 358 420 22-Jun-17 302 22-Nov-16
NHPC Ltd 27.15 -2.69 27.90 27 34.50 22-Jun-17 24 09-Nov-16
L & T Infotech 776.75 -0.30 779 744 842 22-Jun-17 598 22-Nov-16
L G Balakrishnan 704.35 -4.46 747 700 815 22-Jun-17 511 27-Dec-16
GMR Infra. 16.45 -1.79 16.90 16.10 22.10 22-Jun-17 10.20 09-Nov-16
Can Fin Homes 2,587.80 -2.65 2,665 2,541 3,330 22-Jun-17 1,260 15-Nov-16
C C C L 4.60 -4.17 5 4.50 6.50 22-Jun-17 2.90 26-Dec-16
JHS Sven.Lab. 63.45 -1.70 65.70 61.60 77 21-Jun-17 31 29-Sep-16
Va Tech Wabag 598.60 -3.38 619 596 750 21-Jun-17 450 09-Nov-16
Kalyani Steels 402.45 -3.58 415 395 469 20-Jun-17 245 21-Nov-16
LIC Housing Fin. 621.70 -2.45 638 614 794 20-Jun-17 468 09-Nov-16
Keynote Corp. 64.50 -4.52 70.70 64.50 97.80 20-Jun-17 30.50 12-Dec-16
J & K Bank 75.30 -1.18 76.80 74.30 95.80 20-Jun-17 57.20 16-Dec-16
Everest Inds. 344.00 -0.94 350 331 421 20-Jun-17 180 26-Dec-16
GIC Housing Fin 500.15 -4.04 525 491 623 20-Jun-17 251 22-Dec-16
Eon Elect. 76.45 -4.97 80.50 76.50 95.30 19-Jun-17 47.30 22-Nov-16
Swaraj Engines 2,050.00 2.53 2,058 1,912 2,424 19-Jun-17 1,138 29-Sep-16
G M D C 137.70 -3.06 143 135 160 19-Jun-17 76.70 29-Sep-16
Monsanto India 2,495.00 0.64 2,575 2,455 2,980 19-Jun-17 2,156 19-Sep-17
C & C Constrn. 44.90 -4.57 47.20 44.70 83.50 19-Jun-17 14.10 30-Dec-16
Naga Dhunseri 740.00 3.29 744 706 883 19-Jun-17 270 17-Oct-16
Centum Electron 621.00 -1.74 629 606 760 19-Jun-17 412 09-Nov-16
Bosch 21,172.55 -1.50 21,454 21,011 25,240 19-Jun-17 17,672 22-Nov-16
Cubex Tubings 19.25 -4.23 19.80 19.10 23.80 19-Jun-17 10.10 23-Sep-16
T T 70.00 2.56 70.40 64.90 113 19-Jun-17 39.10 22-Nov-16
ICICI Pr.Nif.100 107.50 -0.77 119 107 123 19-Jun-17 77 01-Mar-17
Action Const.Eq. 62.90 -2.56 65.70 61.20 77.40 19-Jun-17 40 18-Nov-16
Brigade Enterpr. 246.00 -2.44 255 246 304 19-Jun-17 140 09-Nov-16
Indowind Energy 6.10 0.00 6.25 5.95 6.60 19-Jun-17 3.80 22-Nov-16
Dredging Corpn. 558.15 -3.03 579 551 755 19-Jun-17 352 09-Nov-16
Prem. Explosives 415.05 -3.59 431 406 539 16-Jun-17 305 21-Nov-16
Federal Bank 111.35 -2.20 114 111 122 16-Jun-17 61.80 26-Dec-16
Motil.Oswal.Fin. 1,209.35 -3.26 1,252 1,181 1,329 16-Jun-17 437 21-Nov-16
Ramsarup Inds. 1.50 0.00 1.50 1.50 2.60 16-Jun-17 1.35 05-Sep-17
Ansal Properties 21.75 -4.19 23.40 21.60 33.70 16-Jun-17 13.60 21-Nov-16
Antarctica 1.00 0.00 1 0.95 1.95 16-Jun-17 0.75 22-Nov-16
Igarashi Motors 917.55 -2.88 944 902 1,125 16-Jun-17 654 21-Nov-16
R*Shares Liquid 1,000.00 0.00 1,000 1,000 1,019 16-Jun-17 960 19-Oct-16
Rane Brake Lin. 1,136.45 -5.18 1,193 1,125 1,450 16-Jun-17 743 22-Nov-16
Century Ply. 239.75 -2.99 249 235 314 16-Jun-17 154 22-Dec-16
DCB Bank 182.85 -1.00 185 176 213 16-Jun-17 100 15-Nov-16
Apollo Sindoori 707.90 3.80 710 682 938 16-Jun-17 289 22-Sep-16
Eimco Elecon(I) 511.00 -2.36 528 509 700 15-Jun-17 329 21-Nov-16
Sh.Pushkar Chem. 203.30 -3.60 212 199 245 15-Jun-17 125 29-Sep-16
Euro Multivision 2.20 0.00 2.20 2.20 4.05 15-Jun-17 1.35 02-Nov-16
Rupa & Co 399.85 -3.59 419 394 590 15-Jun-17 231 09-Nov-16
Aarti Inds. 865.95 -2.87 898 853 1,040 15-Jun-17 583 29-Sep-16
R*SharesHangsang 2,605.00 -3.48 2,605 2,605 3,020 15-Jun-17 1,943 24-Oct-16
Zee Media 35.80 -2.72 37.40 35.20 42.40 14-Jun-17 24.20 29-Sep-16
Delta Magnets 37.75 0.00 39.10 36 51.20 14-Jun-17 29.30 07-Oct-16
HB Stockholdings 24.00 0.21 24.50 23.10 31.50 14-Jun-17 10.60 23-Sep-16
3M India 14,600.00 0.78 14,650 14,000 14,999 14-Jun-17 10,009 27-Dec-16
City Union Bank 155.75 -2.78 161 155 186 14-Jun-17 116 28-Dec-16
Shirpur Gold 130.40 -3.98 136 129 182 14-Jun-17 71.80 21-Nov-16
CEAT 1,683.45 -2.89 1,739 1,668 1,948 13-Jun-17 1,060 27-Dec-16
Repco Home Fin 612.55 -0.91 627 558 924 13-Jun-17 487 15-Nov-16
Piramal Enterp. 2,701.55 -1.70 2,754 2,670 3,089 13-Jun-17 1,366 15-Nov-16
MRF 62,721.85 -0.34 63,377 61,251 74,148 13-Jun-17 43,836 22-Sep-16
Aditya Bir. Fas. 158.20 -3.60 166 157 188 13-Jun-17 127 21-Nov-16
Lumax Inds. 1,221.95 -5.26 1,290 1,206 1,609 13-Jun-17 689 22-Nov-16
Samtel Color 0.60 0.00 0 0 0.70 13-Jun-17 0 25-Sep-17
Kabra Extrusion 131.00 -1.84 136 128 169 13-Jun-17 96.20 21-Nov-16
Simplex Infra 451.05 -1.71 461 451 590 13-Jun-17 263 09-Nov-16
Uniply Inds. 275.00 0.92 280 260 390 12-Jun-17 178 21-Nov-16
Navneet Educat. 167.90 -0.77 172 164 194 12-Jun-17 93 09-Nov-16
PPAP Automotive 340.05 -4.63 361 326 402 12-Jun-17 148 16-Nov-16
Kaya Ltd 884.00 1.29 884 840 1,205 12-Jun-17 650 27-Dec-16
Pioneer Distil. 173.50 -3.10 187 172 254 12-Jun-17 127 10-May-17
M & M 1,260.00 -2.11 1,292 1,246 1,459 12-Jun-17 1,141 27-Dec-16
Kalyani Invest. 1,891.05 -0.65 1,909 1,866 2,090 12-Jun-17 1,103 05-Dec-16
Dollar Indus. 421.40 0.08 425 411 494 12-Jun-17 263 21-Apr-17
Steel Str. Wheel 858.80 -1.37 885 802 958 12-Jun-17 480 22-Nov-16
Star Paper Mills 170.95 -1.87 180 169 227 12-Jun-17 94.90 30-Sep-16
Sreeleathers 170.00 0.35 172 161 206 09-Jun-17 97.10 16-Dec-16
Astra Microwave 124.50 -3.97 131 122 149 09-Jun-17 102 21-Nov-16
JK Tyre & Indust 149.90 -3.48 158 149 186 09-Jun-17 106 27-Dec-16
Natco Pharma 795.45 -0.40 815 760 1,090 09-Jun-17 500 09-Nov-16
Orbit Exports 136.50 -0.69 140 134 184 09-Jun-17 114 16-Nov-16
Techno Elec. 339.00 0.19 345 330 439 08-Jun-17 243 09-Nov-16
Cons. Finvest 66.40 -0.08 66.80 62.20 84.50 08-Jun-17 52.20 16-Feb-17
K P R Mill Ltd 750.20 -0.48 763 735 884 08-Jun-17 503 15-Nov-16
TCS 2,510.75 0.29 2,534 2,493 2,709 06-Jun-17 2,052 15-Nov-16
Escorts 620.65 -2.44 634 605 768 06-Jun-17 270 22-Nov-16
Bliss GVS Pharma 158.60 -1.43 165 157 203 06-Jun-17 117 22-Nov-16
ADF Foods 246.00 -0.69 252 232 316 06-Jun-17 117 30-Sep-16
Mindtree 465.05 0.18 469 451 566 06-Jun-17 399 09-Nov-16
Subros 223.75 -3.08 234 219 273 06-Jun-17 120 29-Sep-16
Electrotherm(I) 229.95 -0.71 231 220 308 06-Jun-17 140 23-Nov-16
MphasiS 605.50 -1.50 621 604 654 05-Jun-17 465 09-Nov-16
LIC ETF NIFTY 50 101.55 -1.36 102 102 117 02-Jun-17 70.70 24-Oct-16
Karnataka Bank 147.25 -3.00 152 145 181 02-Jun-17 100 22-Nov-16
IDFC Nifty ETF 100.00 -0.27 100 98.80 115 02-Jun-17 75 19-Oct-16
Bayer Crop Sci. 3,951.60 -0.86 4,019 3,915 5,070 02-Jun-17 3,670 21-Nov-16
Johnson Con. Hit 1,890.00 -2.19 1,961 1,860 2,308 01-Jun-17 1,144 15-Nov-16
Ajmera Realty 218.95 -4.37 230 211 252 31-May-17 96.80 21-Nov-16
Apar Inds. 765.00 0.15 772 735 908 31-May-17 502 29-Sep-16
Kesar Enterprise 64.35 -4.95 67.10 64.40 141 30-May-17 30.60 17-Nov-16
Asian Hotels (N) 116.00 -2.97 118 112 159 29-May-17 96 09-Nov-16
CG Power & Indu. 79.00 -0.13 80.90 75.60 97.40 26-May-17 55.60 26-Dec-16
HOV Services 273.80 -3.91 281 271 350 23-May-17 92.90 15-Nov-16
SKIL Infrastr 26.00 -1.70 26.70 25.20 41.30 23-May-17 17.70 03-Oct-16
L T Foods 62.15 -4.75 65.40 60 84.70 23-May-17 21.50 09-Nov-16
Websol Energy 113.35 -3.24 117 111 139 23-May-17 34.50 22-Sep-16
Nucleus Soft. 311.60 3.94 322 302 344 22-May-17 165 29-Sep-16
Jayaswal Neco 8.00 5.26 8 7.45 11.50 22-May-17 6.30 17-Nov-16
Sharda Cropchem 428.00 -2.82 439 426 570 22-May-17 335 09-Nov-16
Poddar Pigments 264.00 -1.57 274 260 329 22-May-17 171 02-Jan-17
EIH Assoc.Hotels 338.00 -4.13 345 332 413 22-May-17 256 22-Nov-16
Bedmutha Indus. 23.15 -1.07 24.30 22.30 50 22-May-17 16.50 21-Nov-16
Suzlon Energy 16.10 -1.23 16.40 16 22.30 22-May-17 12 09-Nov-16
Oriental Trimex 14.70 -3.61 15.30 14.70 17.30 22-May-17 5 26-Dec-16
AGC Networks 118.00 -4.34 122 117 159 22-May-17 72.10 29-Sep-16
J Kumar Infra 212.20 -3.08 220 206 322 19-May-17 159 09-Nov-16
R Shares Comsum. 46.40 -1.80 46.50 46.20 53.10 19-May-17 35.20 21-Nov-16
St Bk of India 258.75 -1.18 262 254 315 19-May-17 235 09-Nov-16
Vardhman Hold. 3,400.00 -0.87 3,533 3,320 3,910 18-May-17 1,300 26-Sep-16
Trigyn Techno. 97.80 -2.44 101 95.30 164 18-May-17 78.80 22-Nov-16
Eurotex Inds. 36.45 5.04 38.70 33.80 49.60 18-May-17 24 23-Nov-16
Bhushan Steel 64.30 -2.94 66.90 63.50 103 18-May-17 36 29-Sep-16
Indian Hotels 114.05 1.74 116 111 146 18-May-17 88.70 21-Nov-16
Indosolar 6.60 -2.22 6.95 6.45 12.10 18-May-17 5.70 22-Nov-16
Granules India 119.55 -2.33 123 118 157 18-May-17 91.50 09-Nov-16
Sumeet Inds. 29.40 -3.45 30.40 29.30 45.10 18-May-17 21.40 27-Sep-16
Agarwal Indl. 550.00 -4.01 579 544 790 18-May-17 199 22-Sep-16
Pressman Adv. 58.05 -2.85 61.40 56.80 76.70 17-May-17 39 21-Nov-16
Dhanlaxmi Bank 36.80 -1.47 38.30 36.20 45 17-May-17 22 09-Nov-16
Engineers India 153.10 0.26 155 149 176 17-May-17 118 29-Sep-16
Atul 2,262.90 -4.64 2,386 2,250 2,585 17-May-17 1,880 09-Nov-16
Zuari Global 128.00 -5.04 134 126 151 17-May-17 83.10 09-Nov-16
Ahluwalia Contr. 301.45 -5.03 329 282 410 17-May-17 235 16-Nov-16
Surana Solar 14.80 1.02 14.90 14.30 27.70 17-May-17 14 18-Aug-17
Monnet Ispat 28.95 -3.18 30.30 27.50 44.50 17-May-17 19.60 09-Nov-16
DLF 166.60 -3.98 175 164 216 17-May-17 101 27-Dec-16
Shalimar Paints 204.30 -2.11 211 201 321 17-May-17 120 21-Nov-16
NCC 83.50 -1.65 85.10 81.70 104 17-May-17 70.80 09-Nov-16
Crompton Gr. Con 207.05 -1.85 211 205 246 17-May-17 135 09-Nov-16
Gandhi Spl. Tube 310.00 -2.27 315 307 375 17-May-17 277 23-Nov-16
JK Lakshmi Cem. 390.05 -3.61 408 385 537 17-May-17 329 16-Dec-16
Sobha 391.30 -0.37 398 382 450 17-May-17 216 09-Nov-16
V-Guard Inds. 183.15 -2.86 189 180 221 16-May-17 109 28-Dec-16
Maral Overseas 36.85 -0.94 37.80 35.30 53.50 16-May-17 24.50 22-Nov-16
Prime Focus 93.40 -4.06 95.90 90.40 124 16-May-17 61.30 09-Nov-16
Max Financial 619.80 -2.20 630 606 684 16-May-17 486 15-Nov-16
Banco Products 210.25 -2.57 216 206 256 16-May-17 158 22-Nov-16
Sagar Cements 816.00 -0.48 825 800 942 16-May-17 586 09-Nov-16
UltraTech Cem. 3,901.80 -2.45 3,999 3,891 4,533 16-May-17 3,050 27-Dec-16
W I Plywoods 59.90 1.53 60 56.10 87 16-May-17 35.10 18-Apr-17
India Cements 167.50 -4.75 176 165 226 16-May-17 104 21-Nov-16
Atlanta 81.45 -4.01 85.20 80 120 16-May-17 47.10 17-Nov-16
H D I L 55.85 -4.45 58.80 55.20 102 16-May-17 47 09-Aug-17
Euro Ceramics 6.75 -2.88 7 6.65 15 16-May-17 5.65 14-Feb-17
Indian Bank 264.30 -2.80 271 259 365 16-May-17 185 09-Nov-16
Coffee Day Enter 212.25 -7.80 220 204 277 16-May-17 190 27-Dec-16
N R Agarwal Inds 261.60 -1.91 267 255 345 16-May-17 223 07-Apr-17
Natl.Fertilizer 60.85 -3.64 62.50 60.30 89.50 15-May-17 29.50 21-Nov-16
Ballarpur Inds. 12.80 -3.40 13.40 12.80 22.90 15-May-17 12.80 29-Aug-17
Gokul Refoils 20.50 -1.68 21.50 20.20 33.20 15-May-17 11.40 29-Sep-16
Shree Cement 17,561.50 -0.91 17,832 17,155 20,538 15-May-17 13,010 18-Nov-16
TD Power Sys. 200.75 -1.91 208 191 270 15-May-17 153 28-Feb-17
Vascon Engineers 33.90 -1.31 35.30 33.50 58.80 15-May-17 26.40 26-Dec-16
Sterling Tools 246.90 -4.34 258 242 288 15-May-17 132 29-Sep-16
Sikko Industries 34.20 -11.17 36.20 34.20 46 15-May-17 34.10 18-Apr-17
IMP Powers 78.10 -2.38 79 76.60 120 15-May-17 72 04-Sep-17
Gokul Agro 21.90 -0.90 22.60 21.40 34.40 15-May-17 13.30 03-Oct-16
J K Cements 940.00 -1.34 954 925 1,196 15-May-17 628 22-Nov-16
AksharChem (I) 740.00 -2.14 776 721 945 15-May-17 648 11-Aug-17
PTC India Fin 39.55 -1.86 40.80 38.30 50.80 15-May-17 33 09-Nov-16
Mukand Engineers 45.20 -5.44 47.30 44.40 70.40 15-May-17 26.50 09-Nov-16
R*Shares PSUBank 350.00 -0.87 352 343 461 12-May-17 317 02-Nov-16
Amrutanjan Healt 585.65 0.81 590 571 784 12-May-17 430 30-Sep-16
Navkar Corporat. 185.00 -2.25 189 181 247 12-May-17 155 28-Dec-16
Allahabad Bank 67.60 -1.82 68.80 66.60 92.40 12-May-17 57 27-Dec-16
Oriental Hotels 35.90 -2.71 37.90 34.80 48.50 12-May-17 20.20 22-Dec-16
Exide Inds. 208.40 -0.50 211 201 250 11-May-17 168 15-Nov-16
BIGBLOC Const. 80.80 -3.23 88 80 99.70 11-May-17 34.30 21-Nov-16
CPSE ETF* 27.63 0.04 27.90 27.20 31 11-May-17 22.10 09-Nov-16
Sical Logistics 205.40 -6.57 219 198 286 11-May-17 161 09-Nov-16
Arvind Ltd 365.95 -3.46 378 361 427 11-May-17 320 29-Sep-16
Havells India 489.95 -1.11 498 482 526 11-May-17 303 21-Nov-16
Sadbhav Engg. 288.00 0.33 290 285 350 11-May-17 238 09-Nov-16
Thermax 845.80 -3.77 882 838 1,070 11-May-17 731 02-Jan-17
Nilkamal Ltd 1,528.45 -2.29 1,578 1,516 2,275 11-May-17 1,210 22-Nov-16
Siemens 1,323.65 -2.89 1,370 1,285 1,471 10-May-17 1,012 09-Nov-16
Power Mech Proj. 552.90 0.66 553 540 624 10-May-17 389 10-Mar-17
Pil Italica 12.25 -1.61 13 11.90 20.20 10-May-17 9.80 28-Dec-16
Shreyans Inds. 150.00 -3.26 158 147 207 10-May-17 60.70 30-Sep-16
Hotel Leela Ven. 20.30 -2.87 21.10 20.10 27.30 10-May-17 14.70 21-Nov-16
A B B 1,434.40 0.36 1,449 1,380 1,620 10-May-17 931 09-Nov-16
Kajaria Ceramics 717.40 -0.82 732 682 790 10-May-17 437 29-Dec-16
BGR Energy Sys. 135.65 -3.25 142 133 185 10-May-17 99.20 09-Nov-16
Central Bank 77.40 -6.01 82.80 76.90 123 10-May-17 70.60 18-Aug-17
A B M Internatl. 43.15 -4.43 43.20 43.20 202 10-May-17 15.80 25-Oct-16
BSL 62.70 -3.61 66.90 62.60 99.90 09-May-17 52.60 22-Aug-17
Sastasundar Ven. 81.25 -2.69 82.30 81 153 09-May-17 40.50 09-Nov-16
Vijaya Bank 55.40 -4.97 59 54.80 97.40 09-May-17 37.10 09-Nov-16
Rural Elec.Corp. 167.35 2.17 168 162 224 09-May-17 113 09-Nov-16
Syndicate Bank 64.90 -1.44 65.80 63.50 95 09-May-17 59.20 27-Dec-16
S Chand & Compan 443.10 -2.11 462 440 700 09-May-17 425 11-Aug-17
Sicagen India 35.25 -1.67 35.50 34.40 47.30 09-May-17 18.40 29-Sep-16
Manaksia Indus. 38.95 -4.88 40 39 50 09-May-17 10.30 18-Nov-16
Dena Bank 31.10 -0.80 32 30.90 50.10 09-May-17 28.50 09-Nov-16
Digjam 11.00 -5.17 11.50 11 17.70 09-May-17 9.10 30-Sep-16
Prit Nandy Comm. 18.60 -2.11 19.30 18.40 31.20 08-May-17 15.40 22-Nov-16
Zodiac Cloth. Co 195.50 5.11 196 183 249 08-May-17 164 19-Sep-17
Vikas Ecotech 20.95 -4.34 22.20 20.70 25.50 08-May-17 12.30 29-Sep-16
Transwar.Fin. 10.80 -2.26 11.40 10.50 22.50 08-May-17 8.20 29-Sep-16
Kakatiya Cement 355.30 -3.21 371 331 448 08-May-17 203 22-Nov-16
Nitin Spinners 105.00 -4.33 111 102 145 08-May-17 62.20 21-Nov-16
Andhra Bank 58.75 2.62 59.40 54.20 76.10 05-May-17 45.90 27-Dec-16
Union Bank (I) 130.10 0.15 131 126 205 05-May-17 116 09-Nov-16
Punjab Natl.Bank 137.65 -0.04 139 133 186 05-May-17 112 29-Dec-16
Pun. & Sind Bank 45.95 -1.08 46.60 45 72.30 05-May-17 45 25-Sep-17
Oriental Bank 125.40 -2.26 128 124 191 05-May-17 102 27-Dec-16
Kotak PSU Bank 312.15 -1.53 323 309 392 05-May-17 297 03-Jan-17
Canara Bank 325.85 -0.05 328 314 416 05-May-17 245 09-Nov-16
The Byke Hospi. 168.70 -2.65 175 167 222 05-May-17 153 13-Feb-17
Bank of Baroda 142.60 0.53 143 138 203 05-May-17 135 09-Nov-16
Corporation Bank 41.50 -3.04 43 41.10 64.80 05-May-17 33.10 09-Nov-16
UCO Bank 30.70 -1.13 31.80 30.60 44.80 05-May-17 26.80 09-Nov-16
Bank of India 143.10 -1.48 146 139 197 05-May-17 99.70 09-Nov-16
I O B 22.55 -1.10 23 22.50 32.20 05-May-17 20.50 09-Nov-16
Orient Abrasives 33.40 -1.18 34.80 32.40 42 04-May-17 26.70 24-Aug-17
TVS Srichakra 3,132.10 -1.59 3,223 3,052 4,340 04-May-17 2,829 22-Sep-16
Williamson Magor 77.90 -4.94 82 77.90 98 04-May-17 50.10 21-Nov-16
Lokesh Mach. 74.40 -4.43 77.60 73.10 110 04-May-17 61.30 21-Nov-16
Bank of Maha 25.40 -2.12 26.10 25.40 40.80 04-May-17 23.20 09-Nov-16
Madhav Marbles 62.35 -2.27 64.90 60.30 79.50 04-May-17 44.10 22-Nov-16
Visa Steel 19.90 15.70 20.60 18.10 30.10 04-May-17 13.90 29-Sep-16
Greaves Cotton 136.05 -1.23 139 133 179 04-May-17 115 26-Dec-16
IRB Infra.Devl. 209.95 -1.57 214 205 273 03-May-17 177 23-Nov-16
Fortis Health. 146.75 -2.20 151 146 229 03-May-17 126 22-Aug-17
InfoBeans Tech. 62.90 -0.16 62.90 61.80 79.60 03-May-17 57.60 10-May-17
Ingersoll-Rand 781.20 -1.62 797 765 938 03-May-17 645 01-Feb-17
Welspun India 67.60 -4.65 72 67 99.70 03-May-17 51.70 30-Sep-16
Banswara Syntex 128.05 -3.36 135 125 261 03-May-17 125 18-Sep-17
Cummins India 895.90 0.16 906 875 1,097 03-May-17 748 23-Nov-16
AVT Natural Prod 39.80 -2.81 40.70 39.20 50.80 03-May-17 28.50 22-Nov-16
RBL Bank 511.65 -1.06 518 497 601 03-May-17 282 29-Sep-16
Petron Engg 130.00 -1.22 134 127 218 03-May-17 118 11-Aug-17
Indo Count Inds. 102.70 -4.06 109 98.10 210 03-May-17 96.10 22-Aug-17
Hubtown 111.20 -2.28 115 110 173 03-May-17 78.20 09-Nov-16
F A C T 40.25 -4.96 42.30 40.30 63.80 03-May-17 19.30 09-Nov-16
GAIL (India) 398.15 -0.10 404 396 434 03-May-17 268 29-Sep-16
HMT 36.00 -2.44 37 35.20 49 02-May-17 31.20 28-Aug-17
ITD Cem 166.45 0.00 168 161 194 02-May-17 119 09-Nov-16
CMI 191.35 -0.29 198 188 237 02-May-17 131 28-Dec-16
Harri. Malayalam 73.95 -0.94 76.50 72 102 02-May-17 55.20 21-Nov-16
Cyient 510.20 -0.32 522 507 565 02-May-17 405 09-Nov-16
Creative Periph. 118.90 -0.71 119 119 146 02-May-17 75.80 12-Apr-17
Dhanuka Agritech 657.85 -3.14 679 655 930 02-May-17 580 09-Nov-16
Mcleod Russel 157.50 -3.90 165 155 197 02-May-17 138 26-Dec-16
Panache Digilife 96.00 0.00 97.70 96 123 02-May-17 84 25-Apr-17
Reliance Nav.Eng 53.15 -1.94 54.40 51.70 70.70 02-May-17 48.30 22-Nov-16
Deccan Cements 581.10 -1.89 599 563 638 02-May-17 384 21-Nov-16
PVR 1,211.35 -0.52 1,229 1,167 1,655 28-Apr-17 1,006 26-Dec-16
IFCI 22.75 -0.66 23.10 22.20 33.50 28-Apr-17 20.60 11-Aug-17
Cosmo Films 379.00 -2.52 388 372 470 28-Apr-17 308 22-Nov-16
SKF India 1,549.00 -1.73 1,598 1,516 1,749 28-Apr-17 1,191 30-Nov-16
TCI Developers 435.00 -3.29 464 430 551 27-Apr-17 284 15-Nov-16
Supreme Petroch. 364.85 -2.56 382 355 447 27-Apr-17 181 21-Nov-16
Accel Frontline 35.20 -4.99 35.20 35.20 81.70 27-Apr-17 30.50 18-Aug-17
Nava Bharat Vent 120.85 -1.02 124 120 155 27-Apr-17 103 22-Nov-16
Inox Leisure 221.40 -4.45 234 220 309 27-Apr-17 213 31-Jan-17
Goldstone Tech. 10.75 -4.87 11.20 10.80 18.30 27-Apr-17 6 27-Dec-16
Revathi Equipmnt 645.40 1.06 650 626 1,064 27-Apr-17 550 15-Nov-16
Asian Hotels (E) 265.25 0.06 274 263 312 27-Apr-17 181 25-Nov-16
Praj Inds. 68.20 -1.09 69.50 67.10 90.40 27-Apr-17 65 10-Jul-17
Akash InfraProj. 75.50 -8.93 75.50 75.10 144 27-Apr-17 67.30 28-Aug-17
A2Z Infra Engg. 36.45 -2.67 38.20 35.80 52.70 26-Apr-17 33.10 22-Nov-16
Polyplex Corpn 433.00 -1.61 443 431 500 26-Apr-17 280 29-Sep-16
Mangalore Chem. 65.45 -3.75 69 63.80 82 26-Apr-17 39 16-Nov-16
Hitech Corp. 175.05 -2.59 178 172 236 26-Apr-17 141 21-Nov-16
Foseco India 1,329.15 1.40 1,336 1,306 1,660 26-Apr-17 1,234 23-Dec-16
Tijaria Poly. 6.95 0.00 7.25 6.65 12.30 26-Apr-17 4.50 30-Sep-16
Internat. Paper 288.40 -1.50 297 286 376 26-Apr-17 270 09-Nov-16
Jullundur Motor 212.25 -5.16 225 210 289 26-Apr-17 162 26-Dec-16
Kewal Kir.Cloth. 1,613.00 -4.76 1,685 1,601 2,007 25-Apr-17 1,601 25-Sep-17
Mangalam Drugs 150.70 -3.21 156 148 215 25-Apr-17 123 09-Nov-16
Sangam India 201.10 -0.35 205 195 326 25-Apr-17 195 22-Sep-17
Indo Rama Synth. 26.80 -4.11 27.80 26.20 42.60 25-Apr-17 25.30 29-Aug-17
TajGVK Hotels 168.65 4.27 173 161 184 25-Apr-17 92.50 21-Nov-16
Technocraf.Inds. 390.10 -4.20 406 389 523 25-Apr-17 301 29-Sep-16
Fineotex Chem 29.00 -1.36 30.70 28.60 41.70 25-Apr-17 23.70 22-Nov-16
Panoramic Univ. 8.40 -1.18 8.90 8 15.60 25-Apr-17 6.70 11-Aug-17
Jain Irrigat-DVR 62.10 -2.05 63.50 61.20 74 25-Apr-17 49.10 09-Nov-16
Pokarna 1,015.20 -3.77 1,069 1,003 1,618 25-Apr-17 736 09-Nov-16
Birla Sun.Nifty 104.00 -2.80 110 104 115 25-Apr-17 86.50 04-Nov-16
Hind.Construct. 33.10 -5.43 34.90 32.70 48.10 25-Apr-17 29 09-Nov-16
Lloyds Steels 1.45 0.00 1.45 1.40 2.50 25-Apr-17 0.95 14-Oct-16
B H E L 127.25 -1.81 130 126 183 25-Apr-17 116 27-Dec-16
Kitex Garments 212.95 -2.11 219 206 384 25-Apr-17 206 25-Sep-17
Jain Irrigation 95.90 -3.67 101 94.90 120 25-Apr-17 79.70 22-Dec-16
PNC Infratech 133.90 -0.81 138 133 169 25-Apr-17 93.30 09-Nov-16
Akzo Nobel 1,827.00 -1.88 1,865 1,781 2,089 25-Apr-17 1,328 16-Jan-17
Easun Reyrolle 21.60 -4.00 22 20.70 38.40 25-Apr-17 20.10 16-Aug-17
SML ISUZU 889.15 -3.12 922 880 1,388 24-Apr-17 880 25-Sep-17
Sun TV Network 783.45 -4.43 826 773 946 24-Apr-17 434 02-Dec-16
K C P 114.00 -2.73 118 111 138 24-Apr-17 78.90 23-Nov-16
Nahar Indl. Ent. 96.70 -2.57 102 96.30 150 24-Apr-17 86.60 11-Aug-17
Mercator 37.10 -4.99 38.80 36.80 55.30 24-Apr-17 33 22-Nov-16
Gillanders Arbut 61.10 0.58 61.30 60.20 85.50 24-Apr-17 52.50 23-Nov-16
I T D C 527.50 -4.93 554 511 747 24-Apr-17 203 02-Jan-17
Creative Eye 4.25 0.00 0 0 5 24-Apr-17 0 25-Sep-17
Bajaj Hindusthan 13.70 -4.20 14.30 13.60 18.50 24-Apr-17 12.90 28-Dec-16
20 Microns 38.75 -3.37 40.40 38.20 49.40 24-Apr-17 30.60 10-Oct-16
Manali Petrochem 32.75 -3.96 34.70 32.40 49.40 24-Apr-17 29.20 09-Nov-16
Alembic 38.70 -3.73 40.20 38.10 51.70 24-Apr-17 32.30 22-Nov-16
Hathway Cable 30.40 -1.14 31.20 29.10 49.50 24-Apr-17 24 30-Sep-16
Rattanindia Pow. 5.80 1.75 5.85 5.60 9.60 24-Apr-17 5.50 11-Aug-17
Tarmat 43.60 -7.23 48.90 42 62.40 24-Apr-17 30.40 11-Aug-17
Nagarjuna Fert. 15.70 -1.88 16.20 15.50 20.40 24-Apr-17 8.65 22-Dec-16
Setco Automotive 38.30 -2.79 40 37.70 46.90 21-Apr-17 33.30 06-Mar-17
GE Shipping Co 386.00 0.86 386 375 478 21-Apr-17 336 09-Nov-16
Jagsonpal Pharma 31.75 -3.20 32.80 31.10 50.90 21-Apr-17 25.80 21-Nov-16
Parenteral Drugs 18.00 -0.83 18.20 17.70 32 21-Apr-17 16.70 01-Sep-17
Soma Textiles 13.70 -0.36 13.90 13.30 17.10 20-Apr-17 7.50 27-Sep-16
Goldiam Intl. 78.00 -0.83 80.30 77.30 99.80 20-Apr-17 54.10 22-Nov-16
HDFC Sensex ETF 3,277.50 -1.34 3,291 3,278 3,569 20-Apr-17 2,345 01-Mar-17
Kernex Microsys. 45.25 -2.16 45.90 44 60.50 20-Apr-17 31.60 14-Aug-17
TTK Prestige 6,362.50 0.14 6,370 6,231 6,984 20-Apr-17 4,770 26-Sep-16
PVP Ventures 4.80 -2.04 4.90 4.60 7.80 20-Apr-17 4.20 15-Sep-17
Kwality 105.10 -7.44 113 100 169 20-Apr-17 95.20 05-Sep-17
GP Petroleums 82.75 -3.22 86.70 79.20 104 20-Apr-17 67.50 21-Nov-16
Nectar Lifesci. 27.25 -3.02 28.50 26.90 43.70 20-Apr-17 23.80 11-Aug-17
Alkem Lab 1,845.55 2.48 1,870 1,752 2,400 20-Apr-17 1,455 09-Nov-16
Manugraph India 47.75 0.95 49.90 45.90 69.40 19-Apr-17 41.30 29-Sep-16
Asian Hotels (W) 173.55 3.37 178 167 247 19-Apr-17 146 13-Sep-17
Value Industries 7.15 0.00 7.30 6.40 15.90 19-Apr-17 6.10 30-Aug-17
Alpa Lab. 30.15 -4.89 31.60 30.20 49.40 18-Apr-17 27.50 11-Aug-17
Ansal Housing 22.15 -0.89 23.20 21.70 36 18-Apr-17 15.50 21-Nov-16
Adani Enterp. 116.65 -4.19 122 114 161 18-Apr-17 58.40 09-Nov-16
D B Realty 35.25 -2.89 37 35 54 18-Apr-17 32.20 11-Aug-17
Madhucon Proj. 26.85 -3.07 28.30 26.40 65.40 18-Apr-17 24.70 06-Sep-17
Madras Fert. 22.25 0.45 22.70 21.20 31.60 18-Apr-17 12 22-Nov-16
Ind-Swift 7.65 -2.55 8.10 7.50 12.30 18-Apr-17 4.30 26-Sep-16
Federal-Mogul Go 490.90 -2.29 510 488 651 18-Apr-17 420 29-Sep-16
Global Education 200.00 -4.76 200 200 348 18-Apr-17 180 02-Mar-17
Den Networks 84.90 -5.09 90.50 81.70 105 18-Apr-17 59.60 30-Nov-16
Peninsula Land 23.90 -4.21 25.20 23.50 30.30 18-Apr-17 13.10 26-Dec-16
Astrazeneca Phar 918.50 -1.36 929 906 1,090 18-Apr-17 880 22-Aug-17
CL Educate 342.35 0.81 358 330 475 18-Apr-17 314 14-Sep-17
Indrapr.Medical 51.70 -0.96 52.30 50.80 64.50 18-Apr-17 48.90 22-Nov-16
NBI Indl. Fin. 3,385.00 0.61 3,591 3,135 5,040 17-Apr-17 270 07-Dec-16
Arshiya 66.00 0.23 69 60.70 82.90 17-Apr-17 23.40 21-Nov-16
Barak Valley 29.50 4.42 29.50 27 42.80 17-Apr-17 19 29-Sep-16
Health.Global 271.15 -0.28 276 260 289 17-Apr-17 205 09-Nov-16
Omaxe 196.40 -0.43 198 195 216 17-Apr-17 155 22-Nov-16
M T N L 20.40 -0.24 21.30 20.20 27.50 17-Apr-17 15.60 22-Nov-16
Alkyl Amines 413.85 -4.27 436 409 539 17-Apr-17 280 21-Nov-16
T R I L 321.00 1.12 330 313 476 13-Apr-17 290 11-Aug-17
GTN Industries 15.80 -5.39 16.90 15.60 26.40 13-Apr-17 11.20 18-Nov-16
SEL Mfg. Co 2.45 -2.00 2.55 2.45 4.45 13-Apr-17 2.35 30-Aug-17
ISMT 10.50 -1.87 10.70 10.20 16.40 13-Apr-17 7.90 21-Nov-16
Shilpi Cable 19.80 -4.81 20.80 19.80 252 13-Apr-17 19.80 25-Sep-17
Birla Cable 40.95 -3.08 42.50 39.40 53 13-Apr-17 32.20 22-Nov-16
Kothari Petroche 23.95 -4.20 25 23.20 31.80 13-Apr-17 18.50 26-Sep-16
Jubilant Life 658.80 -0.57 669 638 878 12-Apr-17 510 09-Nov-16
Ind-Swift Labs. 33.85 -2.59 35.60 33.60 47.90 12-Apr-17 31.30 11-Aug-17
Jai Balaji Inds. 12.20 -4.69 12.50 12.20 24.80 12-Apr-17 9.65 10-Oct-16
Sterling Biotech 3.45 0.00 3.70 3.30 6.80 12-Apr-17 3.20 01-Sep-17
Finolex Cables 530.15 -0.54 537 510 573 12-Apr-17 355 15-Nov-16
Archies 29.50 -4.68 31.30 29 40.10 12-Apr-17 19.30 09-Nov-16
Weizmann 48.95 -4.21 53.60 48.60 60.80 12-Apr-17 23.50 29-Sep-16
Max Ventures 87.80 -1.01 90.30 85.50 114 12-Apr-17 42.60 15-Nov-16
Kopran 67.85 -5.50 72 67 102 12-Apr-17 42.60 23-Nov-16
Provogue (India) 4.15 -1.19 4.50 4.15 6.70 12-Apr-17 3.50 11-Sep-17
Cantabil Retail 69.15 -4.82 73.50 66.50 92 11-Apr-17 56.60 21-Nov-16
Ramky Infra 97.10 -0.77 99.10 92.40 122 11-Apr-17 52.60 21-Nov-16
Power Fin.Corpn. 128.80 2.30 129 124 169 11-Apr-17 103 09-Nov-16
Century Enka 312.00 -2.01 322 309 454 11-Apr-17 250 30-Sep-16
Adani Power 30.70 0.82 31.10 29.60 46.40 11-Apr-17 23.20 09-Nov-16
Electrost.Cast. 24.85 -4.42 26.10 24.40 40.70 11-Apr-17 20.40 21-Nov-16
Dhunseri Tea 265.60 -0.13 266 261 350 11-Apr-17 242 22-Nov-16
Flexituff Intl. 76.00 -1.81 79 75.80 220 11-Apr-17 75 11-Aug-17
Ruchira Papers 159.30 -1.79 165 154 182 10-Apr-17 78 29-Sep-16
D-Link India 104.10 -3.66 110 101 154 10-Apr-17 72.10 09-Nov-16
Linde India 375.55 -3.68 398 376 494 10-Apr-17 321 15-Nov-16
Hind.Composites 478.45 -2.05 488 473 803 10-Apr-17 473 25-Sep-17
Electrosteel St. 3.65 -3.95 3.80 3.60 6.80 10-Apr-17 2.70 22-Nov-16
Bang Overseas 35.65 -4.93 36 35.70 52 10-Apr-17 18.20 29-Sep-16
S A I L 56.65 -2.16 58.10 56.30 68.60 07-Apr-17 44.10 09-Nov-16
Windsor Machines 55.85 -3.12 57 54 72.70 07-Apr-17 33.30 10-Oct-16
Kirl. Brothers 246.10 -1.60 252 244 298 07-Apr-17 138 09-Nov-16
Poly Medicure 224.65 4.68 227 205 320 07-Apr-17 172 22-Nov-16
Ashoka Buildcon 187.05 -2.65 191 178 231 07-Apr-17 130 09-Nov-16
Bohra Industries 39.50 0.38 39.50 36 59.50 06-Apr-17 36 22-Sep-17
BSEL Infra. 3.80 0.00 3.90 3.65 7.90 06-Apr-17 3 30-Sep-16
Jay Shree Tea 92.05 -2.13 94.10 90.80 123 06-Apr-17 85.10 22-Nov-16
Ashapura Minech. 53.10 -1.30 54.50 51.40 83.40 06-Apr-17 47 11-Aug-17
Delta Corp 192.55 -2.16 196 182 218 05-Apr-17 95 27-Dec-16
Onelife Capital 24.85 0.00 25.50 24.10 33.80 05-Apr-17 16.30 21-Nov-16
Ipca Labs. 495.85 -4.44 530 490 658 05-Apr-17 400 11-Aug-17
Fedders Electric 67.75 -2.31 69.90 66.20 89.20 05-Apr-17 57 27-Dec-16
Neuland Labs. 990.25 -4.20 1,035 985 1,727 05-Apr-17 881 10-Feb-17
GI Engg.Sol. 3.80 0.00 0 0 5 05-Apr-17 0 25-Sep-17
Ashiana Housing 164.00 -3.70 172 163 249 03-Apr-17 116 09-Nov-16
Urja Global 1.15 -4.17 1.20 1.15 1.50 03-Apr-17 0.80 28-Aug-17
Laxmi Cotspin 16.50 0.61 16.50 16.50 21.40 31-Mar-17 14 13-Sep-17
Rallis India 212.60 -1.55 217 211 265 31-Mar-17 180 22-Nov-16
Torrent Power 219.70 1.85 222 209 242 30-Mar-17 159 18-Nov-16
Ucal Fuel Sys. 186.35 -3.94 196 185 242 30-Mar-17 142 29-Sep-16
Deep Industries 212.75 -2.18 222 210 343 30-Mar-17 192 11-Aug-17
Sanofi India 4,000.00 -0.54 4,037 3,976 4,950 30-Mar-17 3,940 11-Sep-17
Cera Sanitary. 3,200.90 0.34 3,223 3,058 3,315 30-Mar-17 1,852 22-Nov-16
Dish TV 76.70 2.82 77 73.70 111 30-Mar-17 69.70 11-Aug-17
Donear Inds. 55.75 -1.33 59.50 53.30 86 29-Mar-17 47.90 11-Aug-17
Cimmco 90.00 -3.43 94.90 86.40 114 29-Mar-17 57 09-Nov-16
Lincoln Pharma. 162.40 -1.90 171 158 257 29-Mar-17 145 11-Aug-17
Tata Power Co. 81.85 1.80 82.50 80.40 91.20 29-Mar-17 67 09-Nov-16
Zee Learn 43.00 2.75 44.60 42.30 51.10 29-Mar-17 31 09-Nov-16
AIA Engg. 1,355.00 -0.00 1,367 1,340 1,675 28-Mar-17 1,148 22-Sep-16
Eros Intl.Media 202.50 -3.64 212 199 308 28-Mar-17 142 15-Nov-16
Balaji Amines 340.10 -3.52 357 331 402 28-Mar-17 273 15-Nov-16
Vardhman Acrylic 43.90 -2.34 45 43.50 56.80 28-Mar-17 40.20 29-Sep-16
Linc Pen &Plast. 225.25 -1.62 229 223 339 28-Mar-17 216 21-Nov-16
Siti Networks 25.50 0.00 26.30 24.60 41.50 27-Mar-17 23 23-Aug-17
Rossell India 104.55 0.53 110 101 143 27-Mar-17 83.60 22-Nov-16
JITF Infra Logis 39.50 -2.95 40.80 39.50 83.20 27-Mar-17 39 06-Mar-17
Refex Industries 17.80 -4.81 18.40 17.80 26.40 24-Mar-17 12.10 22-Sep-16
Palred Technolog 96.50 -3.21 103 92 183 24-Mar-17 62.20 22-Nov-16
Cura Tech. 6.40 4.92 6.40 6.40 16.20 24-Mar-17 3.65 22-Sep-16
NLC India 90.00 -1.53 92.30 89.40 123 23-Mar-17 70 29-Sep-16
Symphony 1,354.20 -3.04 1,419 1,327 1,570 23-Mar-17 1,071 29-Sep-16
Intense Tech. 81.65 -3.77 86 79.50 182 23-Mar-17 74.80 11-Aug-17
Indian Metals 630.30 -4.06 666 612 827 21-Mar-17 182 22-Sep-16
Fairchem Speci. 396.75 -4.27 415 390 600 21-Mar-17 372 15-Sep-17
Idea Cellular 76.05 -2.75 79 75.10 124 20-Mar-17 65.80 09-Nov-16
Jindal Photo 70.00 -1.82 74 68.70 123 20-Mar-17 62.60 31-Aug-17
PTL Enterprises 40.30 0.25 40.80 39.20 178 20-Mar-17 37 11-Aug-17
Jindal Poly Film 366.55 -3.64 382 365 477 17-Mar-17 299 27-Dec-16
Tata Comm 688.45 1.19 698 672 784 17-Mar-17 510 29-Sep-16
Jindal Poly Inve 63.00 -0.79 63 61.10 109 17-Mar-17 48.20 14-Aug-17
Just Dial 384.70 -0.23 389 369 620 17-Mar-17 318 27-Dec-16
Music Broadcast 390.50 0.37 395 375 415 17-Mar-17 334 23-May-17
Golden Tobacco 54.00 3.05 54.20 50 85.80 15-Mar-17 39.10 29-Sep-16
Nitiraj Engineer 73.00 -2.28 73 73 99 14-Mar-17 63 31-Jul-17
Kalyani Forge 296.00 -2.63 310 289 409 14-Mar-17 243 27-Dec-16
Oracle Fin.Serv. 3,499.95 -0.08 3,546 3,452 4,088 09-Mar-17 2,808 23-Nov-16
R Shares DiviETF 26.54 -1.70 27 26.50 29 09-Mar-17 20.50 05-Apr-17
Jenson & Nich. 8.15 3.82 8.20 7.70 17 09-Mar-17 6.90 28-Jun-17
Assam CO. (I) 4.10 -1.20 4.30 4.05 9.30 09-Mar-17 3.90 19-Sep-17
Vardhman Textile 1,185.30 0.00 1,195 1,165 1,404 06-Mar-17 1,006 22-Sep-16
Greenply Inds. 263.00 -2.32 268 258 308 06-Mar-17 233 09-Nov-16
Responsive Ind 38.05 -5.93 40.90 37.80 107 03-Mar-17 37.80 25-Sep-17
CCL Products 296.40 -3.12 309 293 372 02-Mar-17 230 15-Nov-16
Raj Rayon Inds. 0.15 -25.00 0.25 0.15 0.35 02-Mar-17 0.10 20-Jun-17
Tata Tele. Mah. 6.05 -0.82 6.20 6 10.50 02-Mar-17 5.40 30-Sep-16
NMDC 120.50 -1.27 122 118 152 02-Mar-17 101 30-Sep-16
Agro Tech Foods. 512.80 0.31 515 508 609 01-Mar-17 426 22-Nov-16
Krishana Phosch. 33.85 0.30 34 33.80 39.80 28-Feb-17 31 20-Jun-17
Kellton Tech 92.50 -2.99 95.10 91.50 150 27-Feb-17 79 18-Oct-16
Radha Madh.Corp. 28.30 -1.91 29 28 40.40 23-Feb-17 8 18-Oct-16
Pradip Overseas 1.90 -5.00 2.40 1.80 3.35 23-Feb-17 1.45 21-Dec-16
Compuage Info. 27.75 -0.89 29 27 62.30 22-Feb-17 21.20 21-Jun-17
SKM Egg Prod. 74.50 -1.52 76.70 72.60 86.90 22-Feb-17 50 27-Dec-16
Tech Mahindra 451.95 -1.41 462 449 515 21-Feb-17 357 29-May-17
IL&FS Engg. 32.75 -2.67 33.70 32.50 66 21-Feb-17 32.50 25-Sep-17
SJVN 31.70 0.48 31.80 31.50 36.60 21-Feb-17 26 09-Nov-16
Adhunik Metal 4.35 0.00 4.70 4.20 9.30 20-Feb-17 3.60 07-Sep-17
Pitti Lamination 57.20 0.35 58.50 55.40 69.90 20-Feb-17 46 11-Aug-17
Banaras Beads 60.50 -0.98 62.70 59.20 102 20-Feb-17 35.80 21-Nov-16
Infinite Comp 209.10 -0.21 210 205 255 17-Feb-17 196 14-Aug-17
LEEL Electricals 270.50 -3.51 282 267 340 17-Feb-17 166 14-Aug-17
IFB Agro Inds. 404.90 -3.48 423 401 496 17-Feb-17 327 22-Nov-16
Uttam Value Ste. 0.55 10.00 0.55 0.50 0.90 17-Feb-17 0.30 11-Jan-17
Max India 137.00 -0.44 139 134 164 15-Feb-17 120 09-Nov-16
Ruchi Soya Inds. 22.95 -1.92 23.50 22.20 31.80 14-Feb-17 18.50 31-Aug-17
Wanbury 36.50 -2.01 37.10 36.10 75.40 14-Feb-17 36.10 25-Sep-17
Peria Kara. Tea 155.90 0.58 156 146 210 14-Feb-17 120 09-Nov-16
Next Media. 17.50 0.86 17.60 16.20 29.20 14-Feb-17 15.10 15-Nov-16
Arcotech Ltd 83.55 -0.77 86 82.60 163 14-Feb-17 57.90 09-Nov-16
Prabhat Dairy 129.90 -1.85 134 122 151 13-Feb-17 91.40 27-Dec-16
Fourth Dimension 55.00 -5.58 55 55 154 13-Feb-17 38.10 19-Sep-17
Firstsour.Solu. 42.55 -1.28 43.50 40.90 49.30 13-Feb-17 30.40 15-Jun-17
Sanco Industries 85.70 -5.56 90 78.30 145 13-Feb-17 56.70 22-Sep-16
Hind.Motors 7.70 -0.65 7.90 7.45 12.90 13-Feb-17 6 30-Sep-16
Manaksia Alumi. 8.75 -1.13 8.85 8.45 9.30 13-Feb-17 4.20 06-Jan-17
Visagar Polytex 0.85 -5.56 0.90 0.85 2.80 10-Feb-17 0.75 31-Aug-17
Somi Conv.Belt. 44.25 -2.75 46 41.40 68 10-Feb-17 31.90 29-Sep-16
RPP Infra Proj. 253.10 -3.95 265 251 363 10-Feb-17 147 09-Nov-16
P B A Infra. 16.45 -3.24 18 15.50 31.70 09-Feb-17 14.50 11-Aug-17
Educomp Sol. 7.20 -4.64 7.35 7.20 13.20 09-Feb-17 7.20 25-Sep-17
Hinduja Global 539.00 0.52 540 520 637 09-Feb-17 481 21-Nov-16
Karma Ener. 35.35 0.00 38 35.10 74 09-Feb-17 19 30-Sep-16
KM Sugar Mills 22.85 -3.79 24 22.50 37.50 08-Feb-17 11.70 29-Sep-16
Aries Agro 146.95 -3.83 153 144 196 08-Feb-17 105 15-Nov-16
Nahar Spinning 101.40 -2.87 104 99.30 164 07-Feb-17 99.30 25-Sep-17
Lakshmi Energy 32.25 -3.15 33.30 31.90 76.90 07-Feb-17 31.90 25-Sep-17
United Bank (I) 18.45 -0.27 18.60 18.10 29.50 07-Feb-17 17.50 09-Nov-16
Rana Sugars 7.70 -1.91 7.90 7.60 15.40 07-Feb-17 7.25 10-Aug-17
Sakthi Sugars 25.40 -3.42 26.40 25.10 44.50 07-Feb-17 25.10 25-Sep-17
KCP Sugar &Inds. 28.05 -0.53 28.50 27.10 42.90 07-Feb-17 25.60 01-Nov-16
Inventure Grow. 11.30 -6.22 12.10 11.20 21.30 07-Feb-17 10.20 11-Aug-17
PNB Gilts 47.90 -2.84 49.30 47.30 64.70 07-Feb-17 24.90 29-Sep-16
Thiru Aroor. Su. 55.10 -4.17 58.10 55 82.50 07-Feb-17 47 23-Dec-16
North Eastn.Car. 38.35 -0.52 39.10 38 111 07-Feb-17 31.20 06-Sep-17
ICRA 3,847.00 -0.13 3,885 3,751 4,540 07-Feb-17 3,750 15-Sep-17
Cipla 577.20 -1.39 594 564 621 06-Feb-17 480 26-May-17
Seshasayee Paper 725.00 -0.68 727 694 870 06-Feb-17 450 29-Sep-16
Arrow Textiles 43.40 -2.14 45.90 43.20 56 06-Feb-17 31.70 21-Nov-16
Tarapur Trans 7.00 -7.89 7.70 6.85 11.30 06-Feb-17 4.55 24-Nov-16
Lupin 991.70 -2.24 1,016 982 1,574 06-Feb-17 918 10-Aug-17
Accelya Kale 1,482.45 -0.68 1,514 1,456 1,890 06-Feb-17 1,100 09-Nov-16
RSWM Ltd 308.75 -3.24 323 307 512 06-Feb-17 307 25-Sep-17
Subex 8.45 -1.74 8.65 8.35 12.40 06-Feb-17 7.65 11-Aug-17
IDBI Bank 53.15 -1.57 54.20 52.70 86.40 06-Feb-17 50.20 14-Aug-17
Strides Shasun 904.75 -4.73 950 901 1,275 03-Feb-17 848 24-May-17
Bhandari Hosiery 2.45 0.00 2.60 2.25 3.90 03-Feb-17 2 16-Aug-17
Sequent Scien. 117.45 -4.04 123 116 152 03-Feb-17 104 30-May-17
Hind.Zinc 293.10 0.07 295 286 333 03-Feb-17 220 22-Sep-16
BSE 978.90 -2.12 1,001 970 1,200 03-Feb-17 887 03-Mar-17
Prolife Indust. 36.30 20.00 36.30 36.20 52.10 03-Feb-17 23 22-Sep-17
Rajshree Sugars 55.00 -1.08 56.10 53.20 77.90 02-Feb-17 48.80 22-Dec-16
P I Inds. 745.60 -2.57 765 737 964 02-Feb-17 675 11-Aug-17
Jubilant Inds. 205.35 -3.02 213 203 418 02-Feb-17 185 29-Sep-16
Tantia Constr. 15.40 -1.60 15.70 14.90 25.30 02-Feb-17 13.40 21-Nov-16
Rainbow Papers 3.10 -3.13 3.20 3.05 6.35 01-Feb-17 2.60 06-Jul-17
Dalmia Bharat 159.15 -2.39 165 157 202 31-Jan-17 92.10 09-Nov-16
Usha Mart. Edu. 2.10 5.00 2.10 2.10 3.20 31-Jan-17 1.80 14-Sep-17
O N G C 164.80 0.21 165 161 212 31-Jan-17 155 27-Jun-17
AYM Syntex 63.00 1.61 63.90 61 102 30-Jan-17 51.70 24-Aug-17
SRS 3.15 0.00 3.15 3 8.25 30-Jan-17 2.35 06-Jun-17
Remsons Inds. 69.45 2.13 71.60 66.10 89.70 30-Jan-17 38.50 30-Sep-16
Bharat Wire 91.30 -4.80 96.90 90.50 120 30-Jan-17 38.20 29-Sep-16
Tanla Solutions 31.55 -0.94 32.40 31.30 66.40 27-Jan-17 29.50 11-Aug-17
Oil Country 43.90 -4.57 46 40.50 61.70 27-Jan-17 27 21-Nov-16
Bharatiya Glob. 7.80 4.70 7.80 7.75 21.70 27-Jan-17 3.80 28-Sep-16
Pincon Spirit 50.20 -3.09 53.50 49.60 80.20 27-Jan-17 41.90 22-Aug-17
Dhanuka Realty 28.25 -5.83 28.30 28.30 43.30 27-Jan-17 28.30 25-Sep-17
GRP 1,181.05 -3.19 1,240 1,177 1,814 27-Jan-17 1,177 25-Sep-17
HCL Infosystems 47.00 -4.28 49 46.20 64.90 25-Jan-17 39.30 21-Nov-16
Hind.Natl.Glass 88.10 0.63 88.10 85 148 25-Jan-17 74 23-Aug-17
Kohinoor Foods 67.80 -3.00 69.70 66.90 95.50 25-Jan-17 44 23-Nov-16
Prakash Steelage 0.25 -16.67 0.35 0.25 2 24-Jan-17 0.20 13-Sep-17
Momai Apparels 133.00 -3.27 137 133 150 23-Jan-17 101 10-Oct-16
Shemaroo Entert. 355.00 -0.15 363 348 440 23-Jan-17 266 29-Sep-16
Elgi Rubb. 40.15 -5.75 42.90 39 70.50 23-Jan-17 30.60 22-Nov-16
Invesco Ind.Gold 2,774.00 1.61 2,779 2,774 2,989 23-Jan-17 2,407 20-Mar-17
DFM Foods 1,298.55 -2.34 1,354 1,274 2,145 23-Jan-17 1,120 08-Jun-17
Datamatics Glob. 98.35 0.00 100 96.10 165 20-Jan-17 65.60 09-Nov-16
Mold-Tek Technol 50.85 -2.59 53.50 49.10 57.50 20-Jan-17 37 09-Nov-16
Premier 28.50 -4.20 29.80 28.40 42.40 20-Jan-17 28 11-Aug-17
Orient Green 8.50 -1.16 8.90 8.40 12 20-Jan-17 7.90 30-Jun-17
Supreme Infra. 74.60 -0.93 75.50 72.90 118 19-Jan-17 68.20 05-Dec-16
STI India 13.70 -3.52 13.70 13.60 32 19-Jan-17 8.70 05-Oct-16
Sonata Software 148.70 -2.81 155 147 224 19-Jan-17 143 25-May-17
Cigniti Tech. 236.80 -0.63 248 234 492 19-Jan-17 156 11-Aug-17
India Power Corp 34.00 -0.87 35 32.80 48.60 16-Jan-17 29.20 09-Nov-16
MPS 569.95 -1.36 580 564 774 16-Jan-17 555 14-Aug-17
Allsec Tech. 349.25 -2.20 359 347 464 16-Jan-17 211 29-Sep-16
Atlas Cycles 381.55 -3.45 413 378 695 16-Jan-17 240 29-Sep-16
Rollatainers 4.10 -4.65 4.40 4.10 19.90 13-Jan-17 3.70 29-Jun-17
Parabolic Drugs 6.60 -4.35 6.85 6.55 10.40 12-Jan-17 5.40 30-Sep-16
MMTC 56.65 -4.39 59.50 56.30 73.90 12-Jan-17 38.20 09-Nov-16
MOIL 385.85 -3.14 405 383 429 12-Jan-17 241 30-Sep-16
IL&FS Transport 72.45 -3.34 76 71.80 125 12-Jan-17 71.80 25-Sep-17
Saksoft 195.20 -3.25 199 190 340 12-Jan-17 154 09-Nov-16
Sri Adhik. Bros. 99.00 -4.99 104 99 305 11-Jan-17 99 25-Sep-17
Shree Rama News. 23.65 -1.87 24.60 23 41 11-Jan-17 18.20 11-Aug-17
Infomedia Press 3.65 -3.95 3.65 3.65 7.10 11-Jan-17 3.65 25-Sep-17
Oil India 332.50 1.16 334 321 371 11-Jan-17 257 30-Jun-17
Hikal 213.45 -3.57 223 210 257 10-Jan-17 190 09-Nov-16
S T C 157.65 -4.80 166 155 251 10-Jan-17 105 23-Nov-16
S E Power 11.30 -7.38 12.60 11 25.90 06-Jan-17 5.35 30-Sep-16
Sejal Glass 4.60 -4.17 4.60 4.60 11.20 06-Jan-17 3.80 05-Sep-17
RPG LifeScience. 376.85 -3.38 395 360 536 05-Jan-17 297 16-Aug-17
Surana Telecom 4.50 -3.23 4.60 4.35 6 05-Jan-17 3.35 31-May-17
S H Kelkar & Co. 250.25 -2.21 262 249 363 04-Jan-17 236 31-Aug-17
Tera Software 60.00 -2.36 61 59.20 133 04-Jan-17 59 18-Sep-17
Zydus Wellness 897.65 1.88 901 875 928 28-Dec-16 762 09-Nov-16
Shilpa Medicare 571.70 -2.03 586 560 787 23-Dec-16 517 29-Sep-16
Zylog Systems 3.25 1.56 3.25 3.10 6.75 20-Dec-16 2.75 30-Sep-16
Alps Inds. 5.40 0.93 5.40 5.25 10.20 20-Dec-16 4.75 06-Sep-17
Ess Dee Alumin. 34.40 -4.04 37 34.10 69.10 20-Dec-16 28.10 06-Sep-17
Titagarh Wagons 117.80 -0.38 120 115 136 20-Dec-16 97.30 16-Feb-17
Texmaco Rail 100.85 1.00 104 94.90 118 20-Dec-16 83.30 11-Aug-17
Astec Life 592.30 2.55 631 583 694 20-Dec-16 356 29-Sep-16
Mandhana Indus 7.40 -4.52 7.80 7.40 47.40 19-Dec-16 5.40 24-Aug-17
Tips Industries 70.00 0.07 70 67.20 86 16-Dec-16 54.30 09-Nov-16
Mandhana Retail 141.00 -2.02 144 138 247 16-Dec-16 138 25-Sep-17
Ujaas Energy 23.80 -1.65 24.50 22.60 52.30 16-Dec-16 19.40 29-Sep-16
Viji Finance 3.50 0.00 3.50 3.50 20.40 15-Dec-16 3.41 31-Jul-17
Bartronics India 13.15 -5.40 14 13 25 14-Dec-16 10.70 29-Sep-16
Swan Energy 139.50 -0.25 144 137 214 14-Dec-16 58.80 29-Sep-16
Rolta India 54.85 -2.58 56.40 54.50 74.30 13-Dec-16 51 09-Nov-16
Allied Digital 20.95 -4.12 22.80 20.80 46.40 13-Dec-16 20.80 25-Sep-17
Balmer Lawrie 221.90 -2.35 227 219 287 13-Dec-16 163 30-Sep-16
R Systems Intl. 37.25 -0.80 38 36.30 67.60 13-Dec-16 35 11-Aug-17
R S Software (I) 63.55 -3.93 67.40 62.10 128 12-Dec-16 58.30 09-Nov-16
Aurionpro Sol. 152.80 1.60 156 145 174 12-Dec-16 93.10 22-Nov-16
Dolphin Offshore 88.30 -2.65 90.70 86.50 143 12-Dec-16 72.20 11-Aug-17
Smartlink Netwr. 95.15 1.98 95.90 91.60 124 12-Dec-16 74.50 29-Sep-16
BLB 7.10 0.00 7.10 6.75 8.85 09-Dec-16 3.80 29-Sep-16
Quick Heal 180.80 -2.06 186 178 296 09-Dec-16 172 14-Aug-17
Syngene Intl. 483.65 -1.37 495 470 663 09-Dec-16 430 11-Aug-17
Shekhawati Poly. 0.45 12.50 0.45 0.35 2.20 09-Dec-16 0.20 01-Sep-17
Shrenuj & Co. 0.55 -8.33 0.65 0.55 3.80 07-Dec-16 0.55 25-Sep-17
High Ground 11.30 -0.88 11.80 10.50 45 07-Dec-16 8.20 11-Aug-17
Sundaram Multi. 3.10 -4.62 3.25 3 5.95 07-Dec-16 2.55 11-Aug-17
Sanghvi Forg. 36.30 -2.42 38.70 35.30 53 07-Dec-16 33.30 11-Aug-17
Lycos Internet 6.10 -3.17 6.70 5.90 10.60 06-Dec-16 5.50 20-Sep-17
Norben Tea 5.00 0.00 0 0 10.50 06-Dec-16 0 25-Sep-17
Raj Television 59.15 -1.50 60.90 57.50 76.50 06-Dec-16 52.50 30-Sep-16
Shyam Century 8.30 0.61 8.40 8 11.30 02-Dec-16 5.75 29-Sep-16
Salora Intl. 46.20 4.52 46.20 43 78.70 01-Dec-16 41.40 28-Aug-17
Tree House Edu. 14.35 -1.37 14.70 14 37.30 01-Dec-16 14 25-Sep-17
Dr Lal Pathlabs 797.40 1.08 807 767 1,280 21-Nov-16 762 03-Jul-17
Birla Sun ETF 2,828.00 1.85 2,828 2,763 3,350 18-Nov-16 2,553 27-Dec-16
Agro Phos 20.50 -0.97 21 19.50 26.40 16-Nov-16 17.50 21-Aug-17
Religare Enterp. 37.85 -2.95 39.60 37.40 288 15-Nov-16 37 08-Sep-17
Servalaksh.Paper 1.60 3.23 1.60 1.60 4.60 15-Nov-16 0.90 06-Sep-17
Kingfa Science 675.00 -4.81 716 671 1,080 15-Nov-16 610 11-Aug-17
TV Vision 140.00 0.07 146 138 324 10-Nov-16 138 25-Sep-17
Adhunik Indus. 63.30 -19.97 68 63.30 143 10-Nov-16 63.30 25-Sep-17
Narayana Hrudaya 300.35 0.40 305 294 379 10-Nov-16 281 09-Nov-16
FDC 182.20 -1.99 189 177 244 10-Nov-16 163 31-Aug-17
Coal India 257.05 1.28 258 250 337 10-Nov-16 234 11-Aug-17
Axis Gold ETF 2,580.00 -0.03 2,585 2,563 3,085 09-Nov-16 2,467 05-Jul-17
SBI Gold ETS 2,720.00 0.18 2,722 2,702 2,972 09-Nov-16 2,536 10-Jul-17
Quantum Gold ETF 1,331.95 0.31 1,332 1,321 1,441 09-Nov-16 1,240 23-Dec-16
Bil Energy Sys. 0.70 0.00 0 0 1 09-Nov-16 0 25-Sep-17
Landmark Prop. 3.05 -3.17 3.50 3 4.80 08-Nov-16 2.70 21-Sep-17
KDDL Ltd 209.00 0.38 217 203 286 08-Nov-16 169 15-Feb-17
Sujana Univ. Ind 1.00 11.11 1 0.90 2.30 08-Nov-16 0.85 01-Sep-17
Cyber Media Ind 9.05 4.62 9.05 9.05 12.80 07-Nov-16 5.70 13-Sep-17
Honda Siel Power 1,315.90 -2.32 1,341 1,308 1,755 07-Nov-16 1,308 25-Sep-17
Century Extrus. 4.90 -2.97 5.15 4.80 10.40 07-Nov-16 3.40 11-Aug-17
Shriram EPC 20.40 -1.92 20.90 20.20 41 07-Nov-16 19.50 11-Aug-17
Cineline India 88.00 -3.61 95 82.70 106 04-Nov-16 53.30 29-Sep-16
Nakoda 0.35 16.67 0.35 0.30 0.75 04-Nov-16 0.25 11-Sep-17
Emami 1,092.85 -1.99 1,121 1,080 1,260 04-Nov-16 935 23-Dec-16
Raj Oil Mills 1.45 0.00 1.45 1.35 3.60 04-Nov-16 1.20 30-Aug-17
Kothari Sugars 13.35 -1.48 14 13.40 19.40 04-Nov-16 12.10 30-May-17
Indl. Inv. Trust 77.55 -1.77 82.90 77.60 99 04-Nov-16 65 03-Jan-17
Precot Meridian 83.10 -4.76 86.30 82.10 97.70 04-Nov-16 52.10 30-Sep-16
SPL Inds. 18.95 -3.32 20.90 18.50 32.40 04-Nov-16 17.10 11-Aug-17
Aurangabad Dist. 33.20 -4.87 33.20 33.20 81.30 04-Nov-16 33.20 25-Sep-17
Ducon Tech 34.50 -3.23 36 33.80 92 04-Nov-16 27 23-Sep-16
Allcargo Logist. 172.00 -0.55 175 171 202 04-Nov-16 151 22-Nov-16
Ponni Sug.Erode 166.50 -1.48 169 164 270 04-Nov-16 164 25-Sep-17
Pudumjee Pulp 22.60 -1.74 23 22.30 28.60 04-Nov-16 17.50 30-Sep-16
KSS 0.10 -33.33 0.15 0.10 0.25 04-Nov-16 0.10 22-Sep-17
Kavveri Telecom 10.20 0.99 10.20 9.55 16 03-Nov-16 8.30 11-Aug-17
AMD Industries 32.00 -3.03 33 31.90 40.40 03-Nov-16 24.90 22-Nov-16
Sr.Rayala.Hypo 143.25 -3.37 152 141 178 03-Nov-16 102 29-Sep-16
Splendid Metal 1.50 3.45 1.65 1.40 3.25 03-Nov-16 1.40 25-Sep-17
Energy Devl.Co. 22.55 -4.85 23.90 22.60 248 03-Nov-16 14.50 04-Sep-17
Beardsell 76.05 3.47 77.20 74.10 99.80 03-Nov-16 30.80 22-Sep-16
Hanung Toys 3.85 -4.94 4 3.85 8.50 03-Nov-16 3.25 02-Jun-17
Harita Seating 761.00 -2.88 800 740 881 03-Nov-16 500 29-Sep-16
Zensar Tech. 755.00 0.75 765 740 1,074 02-Nov-16 740 22-Sep-17
Country Club Hos 12.95 -1.89 13.30 12.60 17.50 02-Nov-16 11.10 01-Mar-17
Schneider Elect. 127.20 -4.32 134 126 174 02-Nov-16 115 10-Aug-17
Surana Inds. 2.90 0.00 3 2.80 8.25 02-Nov-16 2.35 26-Dec-16
Nagreeka Exports 35.15 19.97 35.20 31.90 44.20 02-Nov-16 26 11-Aug-17
Lak. Prec. Screw 38.10 -1.17 39.90 38 50.90 02-Nov-16 34.20 22-Nov-16
Sh. Rama Multi. 12.60 -4.91 13.30 12.60 19.80 01-Nov-16 7.95 04-Oct-16
Excel Inds. 407.10 -3.30 434 406 496 01-Nov-16 296 30-Sep-16
Unichem Labs. 240.85 -1.01 244 238 328 01-Nov-16 231 04-Sep-17
Aarvee Denims 44.00 -0.90 45.50 42.20 111 01-Nov-16 26.50 17-Aug-17
Xchanging Sol. 64.45 0.39 65.30 63.40 77.90 01-Nov-16 46.30 29-Mar-17
Morarjee Text. 48.60 -0.92 49 46.80 74 01-Nov-16 46.30 26-Dec-16
Glenmark Pharma. 614.70 -2.28 633 605 994 01-Nov-16 568 12-Sep-17
XPRO India 46.90 -3.70 49 46.30 68 01-Nov-16 41.50 11-Aug-17
Hinduja Ventures 481.70 -3.48 508 480 603 01-Nov-16 426 29-Sep-16
Hindustan Media 261.50 -2.00 266 256 314 01-Nov-16 252 08-Dec-16
Sanghvi Movers 137.30 -0.62 141 135 281 01-Nov-16 135 11-Sep-17
Brooks Lab. 104.20 -3.43 109 103 195 01-Nov-16 95.20 30-May-17
Sarla Performanc 50.30 -3.08 52.30 49 80 01-Nov-16 41.50 23-Aug-17
Nitin Fire Prot. 7.70 4.76 7.70 7.15 37.30 01-Nov-16 3.60 31-Aug-17
Orissa Minerals 1,757.00 -0.57 1,790 1,732 2,694 01-Nov-16 1,588 11-Aug-17
Bhageria Indust. 275.60 -0.42 289 273 453 01-Nov-16 230 11-Aug-17
Compucom Soft. 13.45 -3.24 14.40 13.30 22.40 01-Nov-16 9.95 29-Sep-16
UFO Moviez 379.15 -1.40 392 370 505 01-Nov-16 314 11-Aug-17
Cupid 265.00 -2.52 272 230 375 01-Nov-16 230 25-Sep-17
Moser Baer (I) 4.25 -3.41 4.50 4.20 8.70 01-Nov-16 4.10 10-Aug-17
Intrasoft Tech. 483.35 -3.04 492 465 584 01-Nov-16 305 14-Mar-17
Karuturi Global 1.30 0.00 1.30 1.25 2.10 01-Nov-16 1 22-Jun-17
Aksh Optifibre 23.70 -4.05 24.80 23.50 30.90 01-Nov-16 16.90 30-Jun-17
Sandesh 900.00 -1.12 911 881 1,088 30-Oct-16 801 10-Jul-17
Abbott India 4,200.00 -1.24 4,234 4,106 5,049 30-Oct-16 3,988 29-May-17
Jindal Cotex Ltd 11.20 -1.75 11.70 11.10 22.50 30-Oct-16 11.10 25-Sep-17
Dr Reddys Labs 2,417.25 -1.65 2,475 2,405 3,400 28-Oct-16 1,901 11-Aug-17
Vishnu Chemicals 257.70 -0.54 259 248 348 28-Oct-16 215 23-Jun-17
Lovable Lingerie 226.30 -2.50 233 224 307 28-Oct-16 215 22-Nov-16
Heidelberg Cem. 122.35 -3.93 126 122 151 28-Oct-16 102 26-Dec-16
Sita Shree Food 3.60 1.41 3.60 3.40 15.30 28-Oct-16 3.35 28-Jun-17
Radaan Media. 1.35 -3.57 1.40 1.35 2.05 28-Oct-16 1.05 04-Jul-17
Themis Medicare 459.00 0.60 459 431 709 28-Oct-16 388 28-Aug-17
Sphere Global 43.00 0.23 44.90 41.50 85 27-Oct-16 41.50 25-Sep-17
Prajay Engg. 9.00 -1.10 9.10 8.75 16 27-Oct-16 7.50 23-Aug-17
Cybertech Sys. 57.85 2.03 59.50 56.10 100 27-Oct-16 48.10 10-Aug-17
KPIT Tech. 116.30 -1.90 119 114 147 27-Oct-16 104 11-Aug-17
Motor & Gen Fin 25.45 -4.86 28.10 25.50 45.70 27-Oct-16 24.10 12-Sep-17
Tara Jewels 27.95 -1.93 28.20 27.10 50.30 27-Oct-16 23.50 27-Jun-17
MIC Electronics 7.65 -2.55 7.95 7.60 19.40 27-Oct-16 6.75 11-Aug-17
Pochiraju Inds. 6.50 -6.47 7.05 6.35 11.70 27-Oct-16 4 23-Aug-17
Umang Dairies 67.30 -2.18 68.80 65.70 101 27-Oct-16 64.30 29-Sep-16
Suryalak. Cott. 86.20 -3.09 88.90 86 149 26-Oct-16 86 25-Sep-17
LML 9.35 -2.60 9.80 9.15 17.40 26-Oct-16 7.55 26-Sep-16
I D F C 59.85 -0.33 60.20 57.60 71.30 26-Oct-16 50.20 27-Dec-16
Commercial Eng. 11.30 4.63 11.30 10.80 18.30 26-Oct-16 9.90 30-Aug-17
Kothari Products 183.65 -0.81 187 180 236 26-Oct-16 155 09-Nov-16
Signet Indus. 7.05 -5.37 7.65 7 44.70 26-Oct-16 7 20-Sep-17
Gati 109.30 -2.80 113 107 150 26-Oct-16 102 11-Aug-17
Butterfly Gan Ap 187.50 -2.22 193 180 275 26-Oct-16 155 11-Aug-17
AXISCADES Engg. 119.80 -4.24 126 117 243 26-Oct-16 111 31-May-17
ANG Inds 6.50 -2.26 6.65 6.35 17.30 26-Oct-16 5 04-Sep-17
eClerx Services 1,199.10 0.42 1,215 1,161 1,680 26-Oct-16 1,161 25-Sep-17
Camlin Fine 81.55 2.97 83.20 78.40 120 26-Oct-16 72.20 11-Sep-17
BS 1.30 -3.70 1.35 1.30 6.70 26-Oct-16 1.10 29-Aug-17
DCM 114.15 -1.21 115 113 157 25-Oct-16 76.10 22-Sep-16
Albert David 285.00 -0.97 299 281 425 25-Oct-16 275 30-May-17
Advance. Enzyme. 251.35 -2.95 263 247 475 25-Oct-16 247 25-Sep-17
Bafna Pharma. 25.75 -4.63 26.80 25.70 36 25-Oct-16 22 22-Aug-17
D S Kulkarni Dev 25.45 -4.86 25.50 25.50 85.80 25-Oct-16 24.20 30-Aug-17
Indo National 864.05 -1.63 875 863 1,198 25-Oct-16 805 17-Aug-17
Precision Camshf 112.00 -2.27 118 109 189 25-Oct-16 95.40 11-Aug-17
Kirl. Electric 44.05 -4.13 47.30 42.60 73.70 25-Oct-16 36 27-Dec-16
TCI Finance 21.50 -0.92 21.60 21 33.50 25-Oct-16 18.30 30-Sep-16
Aban Offshore 178.05 -2.28 184 176 286 25-Oct-16 161 11-Aug-17
Selan Expl. Tech 180.65 -3.29 188 178 222 25-Oct-16 155 29-Mar-17
Uttam Galva 24.25 -1.82 24.80 24.10 37.80 25-Oct-16 23.20 29-Aug-17
Noida Tollbridg. 14.25 -5.00 15.40 14.30 22.80 25-Oct-16 8.15 18-Aug-17
GSS Info. 21.80 0.00 22.10 21 38.50 25-Oct-16 18.80 14-Aug-17
Vardhman Polytex 36.15 -6.35 38.60 35.50 96.80 24-Oct-16 35.50 25-Sep-17
Indo Tech.Trans. 215.25 -2.40 230 207 270 24-Oct-16 165 09-Nov-16
Sathavaha. Ispat 44.05 -4.34 47.80 42.30 103 24-Oct-16 32.50 31-May-17
Nahar Poly 53.10 0.19 54 51.50 75.50 24-Oct-16 47.80 22-Nov-16
La Opala RG 479.00 -3.50 491 475 579 24-Oct-16 433 06-Feb-17
Guj.NRE-DVR 1.45 0.00 1.45 1.40 3.85 24-Oct-16 1.20 20-Jun-17
Rane Engine Val. 590.00 -0.46 590 576 795 24-Oct-16 502 22-Nov-16
Huhtamaki PPL 208.85 -2.88 216 206 294 24-Oct-16 206 25-Sep-17
Salzer Electron. 174.20 -2.08 178 169 244 24-Oct-16 166 28-Dec-16
Dynamatic Tech. 2,168.00 -0.29 2,200 2,115 3,656 24-Oct-16 2,075 18-Aug-17
Gammon Infra. 2.95 -3.28 3.10 2.90 5.90 24-Oct-16 2.90 25-Sep-17
E-Land Apparel 16.10 -2.13 16.60 15.90 33.20 24-Oct-16 15.90 31-Aug-17
3i Infotech 3.80 -2.56 3.95 3.75 7.15 24-Oct-16 3.60 11-Aug-17
Oswal Green Tech 25.00 -1.38 26 24.60 34.50 24-Oct-16 21.50 11-Aug-17
ICSA (India) 2.45 -2.00 2.55 2.45 3.85 24-Oct-16 2.35 13-Sep-17
Omax Autos 63.25 -2.62 65.40 62.60 103 21-Oct-16 62.10 11-Aug-17
Prime Securities 34.70 4.99 34.70 31.50 49.10 21-Oct-16 22.10 26-Sep-16
Guj NRE Coke 1.60 -3.03 1.70 1.60 4.40 21-Oct-16 1.35 21-Jun-17
Gulf Oil Lubric. 782.55 -2.56 810 780 892 21-Oct-16 580 26-Dec-16
Usher Agro 5.90 -3.28 6.10 5.85 14.80 21-Oct-16 5.85 25-Sep-17
Jagran Prakashan 174.25 -3.28 182 172 213 21-Oct-16 162 15-Dec-16
Nagar.Oil Refin. 3.00 0.00 3.10 2.90 7.40 21-Oct-16 2.90 25-Sep-17
Syncom Health 4.90 -1.01 5.05 4.70 9.40 21-Oct-16 4.10 11-Aug-17
NRB Indl Bearing 29.40 -2.00 30 28.20 51 20-Oct-16 27.50 14-Aug-17
Pudumjee Industr 12.90 -1.15 14 12.30 19.90 20-Oct-16 9.30 29-Sep-16
Kesar Terminals 196.85 -2.77 202 193 280 20-Oct-16 170 05-Jun-17
ABG Shipyard 11.00 0.92 11.10 10.60 41.70 20-Oct-16 9.50 09-Jun-17
Alankit 32.95 -1.20 34.20 32.90 42.50 20-Oct-16 17.40 24-Mar-17
Tulsi Extrusions 3.05 -1.61 3.15 3 6.30 20-Oct-16 2.95 14-Sep-17
TRF 247.35 -3.32 262 242 300 20-Oct-16 176 09-Nov-16
Jaihind Projects 5.30 -0.93 5.30 5.30 7.25 20-Oct-16 4.70 22-Dec-16
Gyscoal Alloys 6.60 -3.65 6.80 6.45 15 20-Oct-16 5.35 09-Jun-17
Inox Wind 112.75 -3.18 117 111 231 20-Oct-16 105 18-Aug-17
TTK Healthcare 755.00 -1.05 785 742 1,060 20-Oct-16 680 11-Aug-17
Sunil Hitech 12.50 -3.85 13 12.40 23.50 20-Oct-16 8.27 24-Nov-16
Ester Inds. 35.25 -3.42 37.50 34.70 59.50 20-Oct-16 30 11-Aug-17
Glaxosmi. Pharma 2,441.70 0.36 2,487 2,402 3,000 20-Oct-16 2,201 16-Jun-17
GHCL 212.40 -3.48 222 210 299 20-Oct-16 206 09-Nov-16
D B Corp 365.95 -0.29 370 363 448 20-Oct-16 322 09-Nov-16
DQ Entertain. 16.45 1.54 17.10 15.60 29.90 20-Oct-16 11 11-Aug-17
Diamond Power 22.60 -2.16 23.80 22.10 63.10 20-Oct-16 19.50 11-Aug-17
Fiem Inds. 898.80 -1.24 914 887 1,510 19-Oct-16 840 01-Jun-17
OnMobile Global 55.50 -1.07 57.10 55.10 127 19-Oct-16 52 11-Aug-17
Blue Blends (I) 28.65 -1.04 29.50 28.30 65.90 19-Oct-16 28.20 15-Sep-17
ECE Inds. 200.20 -1.84 210 200 375 19-Oct-16 191 07-Aug-17
Mangalam Timber 29.15 -2.51 30 28.50 38 19-Oct-16 25.40 22-Nov-16
Pion. Embroider. 36.65 -1.61 37.80 35.80 85.70 19-Oct-16 35.10 11-Aug-17
Aro Granite Inds 66.50 -1.26 67.80 64.50 91.50 19-Oct-16 56.50 02-Jan-17
Ramco Systems 384.65 -5.17 406 375 507 19-Oct-16 285 15-Dec-16
Jindal Drilling 158.85 -2.13 164 158 216 19-Oct-16 133 30-May-17
Elecon Engg.Co 54.30 -6.30 58.70 54 73.80 19-Oct-16 45 11-Aug-17
Arman Financial 201.50 -8.39 223 202 297 19-Oct-16 163 16-Nov-16
Apollo Hospitals 1,009.45 -2.44 1,032 999 1,393 19-Oct-16 999 25-Sep-17
Genus Paper & Bo 5.35 0.94 5.45 5.20 7.55 18-Oct-16 3.75 30-Sep-16
Mukta Arts 94.45 -0.32 97.90 92 133 18-Oct-16 72.40 11-Aug-17
DIC India 490.00 -1.36 504 488 600 18-Oct-16 434 01-Jun-17
Malu Paper 21.00 -4.55 22 21 47.20 18-Oct-16 18.70 30-Sep-16
Zandu Realty 1,259.90 -2.43 1,291 1,245 1,600 18-Oct-16 1,037 22-Nov-16
Essar Shipping 26.70 -0.93 27.50 25.80 36.70 18-Oct-16 22.90 09-Nov-16
Godfrey Phillips 964.85 -5.05 1,020 955 1,543 18-Oct-16 823 26-Dec-16
Khandwala Sec. 16.80 5.00 16.80 15.30 18.90 18-Oct-16 13.50 06-Jul-17
BAG Films 4.45 1.14 4.45 4.30 5.90 18-Oct-16 3.75 21-Nov-16
Mindteck (India) 67.50 -2.88 69.90 67.50 107 17-Oct-16 65.50 28-Aug-17
Wonderla Holiday 343.05 -2.79 353 340 415 17-Oct-16 316 21-Nov-16
Viceroy Hotels 19.40 -11.82 22 19.20 28.40 17-Oct-16 15.50 11-Aug-17
Kotak Gold ETF 263.00 0.10 264 261 309 17-Oct-16 245 15-Dec-16
Hercules Hoists 142.70 -2.76 147 141 196 17-Oct-16 127 11-Aug-17
Neueon Towers 3.70 0.00 3.85 3.70 12.40 17-Oct-16 3.55 22-Aug-17
McDowell Hold. 38.55 -1.28 39.80 38 58.70 17-Oct-16 30.10 21-Nov-16
U B Holdings 17.00 -4.76 18.70 17 60.50 17-Oct-16 12.50 30-Aug-17
Indian CardCloth 175.40 -1.04 178 175 258 17-Oct-16 175 25-Sep-17
Alkali Metals 72.55 -3.59 78.40 71.60 108 14-Oct-16 55.20 18-Aug-17
Megasoft 12.95 -1.89 13.60 12.80 26 14-Oct-16 12.30 28-Aug-17
Infosys 895.35 -0.33 902 889 1,083 14-Oct-16 860 22-Aug-17
J B Chem & Pharm 274.00 -1.93 283 265 404 14-Oct-16 260 04-Sep-17
XL Energy 1.80 0.00 1.80 1.75 4.30 13-Oct-16 1.40 18-Sep-17
Prakash Constro. 4.85 5.43 5.20 4.25 21.60 13-Oct-16 3.15 11-Aug-17
PSL 4.05 -4.71 4.40 3.85 8.40 13-Oct-16 2.70 12-Sep-17
Balkrishna Paper 76.80 -0.58 79 73 120 13-Oct-16 65 15-Mar-17
Zicom Electron. 21.35 -4.69 22.50 20.80 49.90 13-Oct-16 19.60 29-Aug-17
Celestial Biolab 22.00 -3.51 23.80 21.60 30.60 13-Oct-16 18 24-Nov-16
STG Lifecare 0.00 -100.00 0 0 1.85 10-Oct-16 0 25-Sep-17
TV18 Broadcast 39.05 -2.74 40.30 38.40 50 10-Oct-16 33.10 24-May-17
Ortin Labs. 16.45 -3.80 17.30 15.80 26.80 10-Oct-16 14.80 11-Aug-17
Suprem.Tex Mart 3.65 0.00 3.65 3.55 8.15 10-Oct-16 3.45 30-Mar-17
Global Offshore 34.05 -3.54 36.20 33.70 143 10-Oct-16 30 11-Aug-17
Clariant Chemica 568.95 -0.50 574 565 840 10-Oct-16 563 30-Aug-17
8K Miles 381.30 0.07 456 378 840 10-Oct-16 378 25-Sep-17
Mayur Uniquote 363.65 -1.99 371 358 462 10-Oct-16 311 10-Aug-17
R*Shares Gold 2,675.95 0.14 2,682 2,660 2,901 10-Oct-16 2,476 10-Jul-17
Shree Gan.Jew. 1.15 -4.17 1.15 1.15 6.10 10-Oct-16 1.15 25-Sep-17
Simbhaoli Sugar 29.55 -1.50 30 28.10 43.50 10-Oct-16 25.20 18-Nov-16
Tata Motors 408.20 -0.87 415 405 571 10-Oct-16 359 11-Aug-17
Tata Motors-DVR 228.80 -0.85 232 225 373 10-Oct-16 208 08-Sep-17
Gitanjali Gems 67.05 -3.87 70.60 66.30 93.60 10-Oct-16 48.60 21-Nov-16
STL Global 14.90 0.00 14.90 13.60 19.70 07-Oct-16 11.10 24-Mar-17
SE Investments 192.60 0.76 204 181 276 07-Oct-16 140 11-Aug-17
Aarti Drugs 510.25 -3.15 536 504 686 07-Oct-16 448 24-May-17
Guj Pipavav Port 132.95 -3.48 139 129 192 07-Oct-16 121 26-Dec-16
United Breweries 857.85 6.04 867 804 977 07-Oct-16 717 18-Apr-17
HDFC Gold ETF 2,744.60 -0.51 2,783 2,731 3,157 07-Oct-16 2,550 22-Dec-16
Spentex Inds. 3.80 -2.56 4 3.65 8.20 07-Oct-16 2.90 30-May-17
Videocon Inds. 16.95 -2.02 17.80 16.70 115 06-Oct-16 16.60 27-Jun-17
Pennar Engg.Bld. 102.45 -1.35 105 99.20 195 06-Oct-16 81.80 18-Aug-17
OCL Iron & Steel 3.65 -5.19 3.95 3.65 9.10 06-Oct-16 3.30 23-Aug-17
Kesoram Inds. 126.90 -1.40 129 123 201 06-Oct-16 117 27-Dec-16
Suven Life Scie. 177.80 -3.45 184 172 213 06-Oct-16 149 09-Nov-16
Goodluck India 83.40 -2.17 86.60 81 121 06-Oct-16 72.20 07-Aug-17
India Motor Part 795.00 -0.04 798 795 890 06-Oct-16 700 24-Nov-16
Aurobindo Pharma 700.85 -3.22 728 694 895 06-Oct-16 503 29-May-17
Orient Cement 152.75 -2.52 157 147 232 06-Oct-16 115 20-Dec-16
Shriram Trans. 982.05 -1.91 1,007 968 1,255 06-Oct-16 778 26-Dec-16
Torrent Pharma. 1,230.10 -2.52 1,270 1,219 1,699 06-Oct-16 1,142 29-May-17
Ugar Sugar Works 22.90 -1.93 24 22.80 48.90 06-Oct-16 22 15-Dec-16
The Hi-Tech Gear 347.80 -0.17 348 340 410 06-Oct-16 263 22-Nov-16
Cholaman.Inv.&Fn 1,096.75 -3.64 1,145 1,075 1,243 06-Oct-16 804 14-Dec-16
Bal Pharma 93.75 -3.65 97.90 93 123 05-Oct-16 84 08-Feb-17
G M Breweries 420.20 -2.65 440 415 682 05-Oct-16 395 11-Aug-17
MBL Infrast 22.35 -2.83 23 21.80 119 05-Oct-16 20.90 09-Aug-17
Amara Raja Batt. 737.90 -4.03 769 730 1,074 05-Oct-16 730 25-Sep-17
Castex Tech 5.40 -1.82 5.60 5.25 11.30 05-Oct-16 5.25 19-Jun-17
SRF 1,534.40 -0.18 1,574 1,510 1,970 05-Oct-16 1,351 18-Nov-16
Alembic Pharma 484.65 -1.08 500 480 699 05-Oct-16 470 15-Sep-17
Metalyst Forg. 27.35 -2.50 28.20 26.70 82.40 05-Oct-16 26.70 25-Sep-17
Opto Circuits 7.70 -1.91 7.90 7.60 13.20 05-Oct-16 7.45 11-Aug-17
BF Utilities 408.60 4.26 414 377 618 05-Oct-16 312 11-Aug-17
Castrol India 365.30 -2.73 377 364 495 05-Oct-16 353 27-Dec-16
Burnpur Cement 8.20 -1.20 8.45 8 17.60 05-Oct-16 7.20 23-Aug-17
Persistent Sys 636.70 -0.86 644 622 707 05-Oct-16 559 11-Apr-17
Venus Remedies 99.60 -4.51 105 95.50 143 05-Oct-16 80.10 22-Nov-16
Blue Dart Exp. 4,120.00 -1.54 4,208 4,095 5,620 05-Oct-16 3,830 11-Aug-17
Ravikumar Distll 8.70 -2.25 8.95 8.50 15.90 05-Oct-16 7.25 11-Aug-17
MT Educare 56.35 -2.34 58.30 55 151 04-Oct-16 52.50 11-Aug-17
GTL 15.00 -3.23 15.90 14.60 24.60 04-Oct-16 12.50 03-Jul-17
HPL Electric 149.05 -1.68 153 141 198 04-Oct-16 74 23-Nov-16
Majesco 405.75 -2.32 420 400 495 04-Oct-16 303 07-Jul-17
United Nilgiri 305.80 3.61 306 295 412 04-Oct-16 268 11-Aug-17
CRISIL 1,818.00 -1.54 1,858 1,803 2,500 04-Oct-16 1,785 11-Aug-17
Ujjivan Fin.Ser. 325.55 -3.31 338 319 485 04-Oct-16 285 26-Dec-16
Ajanta Pharma 1,189.65 -1.56 1,220 1,170 2,125 04-Oct-16 1,135 22-Aug-17
Take Solutions 161.80 1.38 165 152 182 04-Oct-16 118 26-May-17
Marksans Pharma 43.40 -3.34 45.40 40.40 58.30 04-Oct-16 35.90 11-Aug-17
Multi Comm. Exc. 1,057.15 -2.61 1,085 1,052 1,420 03-Oct-16 930 24-May-17
Zee Entertainmen 526.50 0.92 529 517 590 03-Oct-16 428 23-Dec-16
SORIL Infra 129.15 -3.62 136 124 175 03-Oct-16 84.30 21-Nov-16
ICICI Pru.Gold 269.45 1.30 269 265 310 30-Sep-16 220 28-Jul-17
Bombay Rayon 124.35 -1.35 132 122 168 30-Sep-16 118 12-Apr-17
IOL Chemicals 53.30 7.24 54.70 48 157 29-Sep-16 47.20 21-Jun-17
Country Condo 3.00 -3.23 3.35 2.80 5.85 29-Sep-16 2.65 29-Jun-17
Zen Technologies 49.50 -3.88 51.70 49.40 85.50 29-Sep-16 47.10 11-Aug-17
Wockhardt 609.15 -0.73 634 596 945 29-Sep-16 531 22-Aug-17
Tilaknagar Inds. 13.45 -2.54 13.70 13 19 29-Sep-16 10.20 30-May-17
IDFC Bank 56.60 -1.65 57.60 55.70 83.40 29-Sep-16 52.60 11-Aug-17
Globus Spirits 72.95 -2.93 75 71 116 29-Sep-16 62.10 29-May-17
Alphageo (India) 772.80 -1.56 786 762 1,147 29-Sep-16 751 22-Aug-17
Nitesh Estates 8.90 -1.11 9.25 8.80 14.30 29-Sep-16 7.05 17-Feb-17
Alchemist 13.10 -1.50 13.60 12.90 31.50 29-Sep-16 12 01-Sep-17
Orchid Pharma 22.05 -6.57 24.80 21.70 45.90 28-Sep-16 16.70 06-Sep-17
Empee Distill. 37.05 0.95 39.30 35.70 74 28-Sep-16 34.30 06-Sep-17
Lyka Labs 48.50 -2.32 50.10 47.80 72.80 28-Sep-16 40 28-Jun-17
Ruby Mills 302.05 -0.26 308 298 518 28-Sep-16 285 22-Nov-16
Satin Creditcare 299.10 -1.27 305 284 624 27-Sep-16 242 12-Jun-17
Cambridge Tech. 79.10 -1.98 79.10 79.10 124 27-Sep-16 65.20 14-Aug-17
Crown Lifters 82.70 -4.94 82.70 82.70 123 27-Sep-16 73.30 13-Apr-17
EMCO 19.35 -1.78 20.60 18.80 37.40 27-Sep-16 16.90 24-Aug-17
Amtek Auto 23.80 -3.05 24.60 23.60 50.40 27-Sep-16 21.20 20-Jun-17
Som Distilleries 140.00 -6.73 154 135 211 27-Sep-16 110 22-Nov-16
TGB Banquets 53.50 -3.43 56.70 53.20 121 27-Sep-16 47.40 11-Aug-17
BPL 65.15 -3.41 67.90 63.50 100 27-Sep-16 48.20 22-Nov-16
Jocil 166.00 -1.19 170 164 248 26-Sep-16 153 22-Nov-16
Adlabs Entert. 67.05 -3.66 70.30 65.50 117 26-Sep-16 52.50 23-Aug-17
Kanani Inds. 10.95 -2.67 11.30 10.80 28.50 26-Sep-16 10.20 18-Jul-17
Ortel Commu. 33.65 -2.18 36.10 33 170 26-Sep-16 26 17-Aug-17
Goenka Diamond 0.30 0.00 0.35 0.25 1 26-Sep-16 0.20 15-Sep-17
Divis Lab. 952.70 -1.81 972 930 1,351 26-Sep-16 533 29-May-17
Standard Inds. 23.00 -3.56 23.80 22.80 29.80 26-Sep-16 21.10 23-Nov-16
GlaxoSmith C H L 4,950.00 -0.77 4,995 4,913 6,300 23-Sep-16 4,708 15-Nov-16
Dharani Sugars 25.20 -5.26 26.20 24.10 49 23-Sep-16 20.90 23-Aug-17
L&T Technology 778.15 0.25 780 772 931 23-Sep-16 712 30-Jun-17
Reliance Infra. 463.85 -1.57 471 455 622 23-Sep-16 427 09-Nov-16
Pearl Global Ind 145.40 0.00 150 142 187 23-Sep-16 110 24-Mar-17
Rel. Comm. 19.90 0.25 20.30 19.20 48.90 23-Sep-16 17.80 14-Jun-17
Reliance Power 42.20 -0.35 43 41.20 52.60 23-Sep-16 37.70 11-Aug-17
NDTV 55.45 4.92 55.50 55.50 92.40 23-Sep-16 35 29-Aug-17
Indoco Remedies 208.55 1.63 210 197 352 23-Sep-16 178 31-May-17
Sharon Bio-Med. 9.00 0.56 9.35 8.55 14.40 23-Sep-16 4.95 06-Jul-17
Unity Infra. 5.60 -1.75 6 5.40 11.80 23-Sep-16 4.90 20-Sep-17
Sun Pharma.Inds. 505.95 -1.54 515 502 791 23-Sep-16 433 14-Aug-17
JMT Auto 3.65 -3.95 3.85 3.65 30.90 23-Sep-16 3.65 25-Sep-17
Morepen Labs. 16.35 -4.39 17.30 16.20 28 23-Sep-16 14.70 11-Aug-17
Pratibha Inds. 9.40 2.73 9.65 8.55 20 23-Sep-16 7.95 27-Jun-17
Equitas Holdings 155.95 0.32 159 152 190 23-Sep-16 138 09-Nov-16
Bharati Defence 15.35 -4.95 16 15.40 30 22-Sep-16 7.25 11-Aug-17
Binani Inds 73.75 -4.96 78.80 73 118 22-Sep-16 61.10 17-Nov-16
SAB Events 37.95 7.51 40 33.60 74.20 22-Sep-16 33.60 25-Sep-17
DE Nora India 245.15 -1.63 254 240 368 22-Sep-16 202 22-Nov-16
Stampede Cap. 6.00 -3.23 6.20 5.90 31.90 22-Sep-16 5.75 21-Sep-17
Intellect Design 117.70 -3.49 123 114 182 22-Sep-16 96.50 11-Aug-17
Piraml.Phyto. 36.75 -1.08 36.80 35.30 117 22-Sep-16 35.30 25-Sep-17
Mahamaya Steel 69.85 -3.46 74.70 66.80 319 22-Sep-16 56 28-Jun-17
Texmo Pipes 20.75 -4.16 21.80 20.30 31.40 22-Sep-16 17.80 14-Mar-17
Lambodhara Text. 61.40 -3.08 65.80 59 102 22-Sep-16 52 22-Aug-17
Axis Bank 501.70 -0.71 505 488 612 22-Sep-16 424 10-Jan-17
Parag Milk Foods 230.50 -3.50 238 226 332 22-Sep-16 202 16-Feb-17
Patel Engg. 72.00 -3.23 75 71 109 22-Sep-16 62.10 21-Nov-16
Ruchi Infrastr. 3.10 1.64 3.10 2.90 4.75 22-Sep-16 2.60 06-Sep-17
Orbit Corpn. 1.70 -2.86 1.70 1.70 6.45 22-Sep-16 1.70 25-Sep-17
Lanco Infratech 0.85 0.00 0.85 0.80 4.70 22-Sep-16 0.70 01-Sep-17
KSK Energy Ven. 11.00 10.00 11 9.20 30.90 22-Sep-16 6.20 05-Sep-17
Pfizer 1,752.55 0.65 1,797 1,721 2,010 22-Sep-16 1,642 30-May-17
IDBI Gold ETF 2,753.10 0.11 2,790 2,753 3,000 22-Sep-16 2,512 22-Dec-16
Gammon India 7.80 -4.88 8 7.80 18.50 22-Sep-16 7.80 25-Sep-17
Chromatic India 2.10 0.00 2.15 2 3.65 22-Sep-16 1.90 29-Aug-17
Snowman Logistic 50.60 -1.17 51.70 49.60 71 22-Sep-16 46.20 11-Aug-17
SQS India BFSI 480.50 2.00 483 460 924 22-Sep-16 405 22-Aug-17
WABCO India 5,994.00 0.17 6,108 5,807 6,518 22-Sep-16 4,780 28-Dec-16
IIFL View
  • TVS Motor Co.

    TVS Motors is the third largest two-wheeler manufacturer in India. Its revenue mix comprised of motorcycles (37%), mopeds (17%), ...

    Sell Reco. Price: 643.45

  • Exide Inds.

    Exide Industries (EIL) is a lead acid storage battery manufacturer with an extensive distribution network. Its segments include ...

    Accumulate Reco. Price: 207.80