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
Rajesh Exports 690.85 0.23 712 689 712 23-Jun-17 421 24-Jun-16
JP Associates 18.75 14.33 19.70 16.50 19.70 23-Jun-17 6.70 25-Nov-16
Graphite India 152.95 -1.73 161 150 161 23-Jun-17 70 09-Nov-16
Himadri Specialt 71.80 2.21 73.30 69.60 73.30 23-Jun-17 26.40 21-Jun-16
Almondz Global 20.10 -4.06 22.90 18.30 22.90 23-Jun-17 9.75 16-Aug-16
Kotak Mah. Bank 985.20 -1.27 1,005 983 1,005 23-Jun-17 693 04-Jan-17
Apcotex Industri 413.35 -3.63 443 410 443 23-Jun-17 284 26-Dec-16
Adit.Birla Money 65.10 -4.05 70.10 63.30 70.10 23-Jun-17 21.70 24-Jun-16
Suprajit Engg. 331.70 3.46 338 310 338 23-Jun-17 169 24-Jun-16
Ganesha Ecosphe. 363.10 -0.27 370 357 370 23-Jun-17 155 22-Jul-16
Polaris Consulta 244.30 4.27 262 225 262 23-Jun-17 141 26-Dec-16
Colgate-Palm. 1,111.30 0.74 1,124 1,104 1,124 23-Jun-17 854 24-Jun-16
Pidilite Inds. 830.30 1.47 839 815 839 23-Jun-17 568 26-Dec-16
Balkrishna Inds 1,697.10 -0.12 1,732 1,686 1,732 23-Jun-17 650 24-Jun-16
Cox & Kings 288.00 1.25 299 281 299 23-Jun-17 153 24-Jun-16
Supreme Inds. 1,227.10 2.22 1,250 1,189 1,250 23-Jun-17 731 09-Nov-16
Control Print 338.00 3.43 353 324 353 23-Jun-17 226 01-Dec-16
KIOCL 100.00 -3.98 109 99 109 23-Jun-17 10.50 29-Nov-16
Simplex Projects 52.70 -3.74 57.30 52.10 57.30 23-Jun-17 20.50 29-Sep-16
Eveready Inds. 350.10 -1.07 357 338 357 23-Jun-17 200 27-Dec-16
Magnum Ventures 11.75 4.91 11.80 11.30 11.80 23-Jun-17 2.50 02-Sep-16
Euro India Fresh 104.00 1.17 104 103 104 23-Jun-17 82.40 31-Mar-17
Maheshwari Logi. 184.95 -4.98 204 185 204 23-Jun-17 70.30 15-Feb-17
Sanginita Chemi. 41.40 3.50 41.40 41.40 41.40 23-Jun-17 22 28-Mar-17
Shankara Build. 816.50 -3.71 854 811 870 22-Jun-17 555 05-Apr-17
L G Balakrishnan 770.80 -3.85 800 760 815 22-Jun-17 421 24-Jun-16
Kirloskar Oil 407.00 -0.72 420 398 420 22-Jun-17 252 24-Jun-16
Kokuyo Camlin 106.00 -0.89 109 103 112 22-Jun-17 69 24-Jun-16
Talwal.Better 293.45 -2.57 304 291 320 22-Jun-17 207 24-Jun-16
California Soft. 8.00 0.00 0 0 8.40 22-Jun-17 0 23-Jun-17
C C C L 5.65 -4.24 6 5.65 6.50 22-Jun-17 2.35 27-Jun-16
GRUH Finance 436.05 -3.13 450 433 460 22-Jun-17 260 24-Jun-16
HDFC Bank 1,678.65 -1.14 1,703 1,675 1,716 22-Jun-17 1,147 24-Jun-16
S P Apparels 458.20 -3.11 474 458 484 22-Jun-17 265 09-Nov-16
Thomas Cook (I) 230.50 -0.45 235 225 240 22-Jun-17 178 27-Dec-16
Andhra Sugars 342.60 0.81 348 332 349 22-Jun-17 192 24-Jun-16
Dewan Hsg. Fin. 439.80 -3.66 458 436 469 22-Jun-17 186 24-Jun-16
Cords Cable 108.90 -3.80 114 107 118 22-Jun-17 42.60 24-Jun-16
Bharat Bijlee 1,409.60 -3.23 1,468 1,396 1,500 22-Jun-17 716 17-Aug-16
HEG 315.00 1.12 323 302 348 22-Jun-17 144 21-Nov-16
Indiabulls Vent. 184.75 -0.73 194 178 199 22-Jun-17 18.50 27-Dec-16
ICICI Pru Life 439.95 -1.16 447 438 450 22-Jun-17 271 09-Nov-16
Interglobe Aviat 1,241.75 -0.53 1,253 1,207 1,267 22-Jun-17 790 11-Aug-16
JBF Inds. 302.40 -2.73 312 298 326 22-Jun-17 185 09-Nov-16
Kotak Nifty ETF 963.59 -0.40 969 961 974 22-Jun-17 801 26-Dec-16
L & T Infotech 807.50 -1.28 822 800 842 22-Jun-17 598 22-Nov-16
Netwrk.18 Media 50.75 -4.52 54.10 50.50 55.30 22-Jun-17 27.50 31-Mar-17
Plastiblends (I) 594.00 -0.25 619 590 632 22-Jun-17 400 12-Sep-16
Prakash Inds. 95.25 -2.66 97.80 93.70 102 22-Jun-17 33.40 24-Jun-16
Quantum Index 1,028.80 -0.71 1,032 905 1,110 22-Jun-17 740 09-Nov-16
Shivam Autotech 66.90 -1.83 69.20 66.50 72.70 22-Jun-17 36.30 21-Nov-16
Aditya Bir. Nuv. 1,742.35 0.11 1,764 1,691 1,765 22-Jun-17 987 24-Jun-16
Mahindra Holiday 594.05 -2.53 618 584 629 22-Jun-17 360 09-Nov-16
Visaka Inds. 518.00 1.86 528 493 570 22-Jun-17 138 24-Jun-16
VST Till. Tract. 2,259.10 -2.00 2,333 2,231 2,400 22-Jun-17 1,669 15-Nov-16
B.L.Kashyap 35.90 -3.23 37.80 34.70 40.90 22-Jun-17 15.60 27-Jun-16
Phoenix Lamps 232.90 1.22 233 217 239 22-Jun-17 125 24-Jun-16
IFB Inds. 733.05 -2.20 757 726 757 22-Jun-17 309 24-Jun-16
Nath Bio-Genes 331.75 -1.94 339 324 354 22-Jun-17 87.40 24-Jun-16
NBCC 208.90 0.97 211 202 214 22-Jun-17 117 24-Jun-16
R*Shares Bank 2,380.00 -1.36 2,408 2,380 2,424 22-Jun-17 1,719 24-Jun-16
SPML Infra 126.45 -0.28 128 124 133 22-Jun-17 48.50 22-Nov-16
MEP Infrast. 99.65 -4.78 105 98.50 110 22-Jun-17 33.30 09-Nov-16
Lak. Vilas Bank 200.40 0.07 202 196 205 22-Jun-17 86 24-Jun-16
L&T Fin.Holdings 140.40 -3.34 145 138 150 22-Jun-17 70.10 24-Jun-16
Prec. Wires (I) 150.65 -1.76 156 150 159 22-Jun-17 85.80 24-Jun-16
Goa Carbon 246.75 -4.60 263 243 269 22-Jun-17 85.10 24-Jun-16
Sundram Fasten. 441.75 -3.68 464 439 469 22-Jun-17 167 24-Jun-16
Veto Switchgears 187.85 -2.49 193 187 196 22-Jun-17 112 08-Sep-16
NHPC Ltd 32.45 -2.11 33.50 32.40 34.50 22-Jun-17 23.10 24-Jun-16
BEML Ltd 1,541.65 -0.35 1,562 1,510 1,570 22-Jun-17 771 23-Nov-16
Gabriel India 153.25 -3.65 160 152 165 22-Jun-17 88 24-Jun-16
Kotak Bank ETF 238.53 -1.00 241 239 243 22-Jun-17 173 24-Jun-16
Ent.Network 925.00 -2.95 975 918 984 22-Jun-17 677 25-Nov-16
Jindal Worldwide 605.15 -1.35 625 600 666 22-Jun-17 132 24-Jun-16
GMR Infra. 21.35 2.64 21.80 20.40 22.10 22-Jun-17 10.20 09-Nov-16
Can Fin Homes 3,182.45 -2.22 3,290 3,093 3,330 22-Jun-17 1,082 24-Jun-16
Godrej Inds. 627.55 -1.31 637 614 656 21-Jun-17 356 24-Jun-16
Jindal Saw 82.10 -4.81 87.30 81.50 92.20 21-Jun-17 44.80 02-Sep-16
JHS Sven.Lab. 70.15 -3.31 73.90 69 77 21-Jun-17 26.40 24-Jun-16
Hind. Unilever 1,097.90 0.35 1,103 1,075 1,129 21-Jun-17 782 23-Dec-16
Indbull.RealEst. 204.45 6.48 207 191 218 21-Jun-17 57 22-Nov-16
Bhansali Engg. 53.10 -3.28 56.60 52.80 58.50 21-Jun-17 17 21-Jun-16
Grindwell Norton 400.25 -0.25 413 396 420 21-Jun-17 288 09-Nov-16
MASK INVESTMENTS 25.45 -4.86 25.50 25.50 26.80 21-Jun-17 15 14-Oct-16
SREI Infra. Fin. 116.40 -3.00 121 114 123 21-Jun-17 59.10 24-Jun-16
Avenue Super. 801.60 -0.29 809 790 839 21-Jun-17 558 21-Mar-17
Ginni Filaments 57.45 -3.69 61.90 56.50 64.80 21-Jun-17 18.60 21-Nov-16
PG Electro. 250.35 -2.02 264 241 275 21-Jun-17 123 22-Nov-16
Va Tech Wabag 702.15 -2.09 721 668 750 21-Jun-17 450 09-Nov-16
Global Vectra 156.90 -5.77 167 156 180 21-Jun-17 62.20 24-Aug-16
Sasken Technol. 425.75 -2.19 444 422 467 21-Jun-17 301 24-Jun-16
Anandam Rubber 33.50 0.00 0 0 33.50 21-Jun-17 0 23-Jun-17
Surya Roshni 285.90 -3.15 298 281 307 21-Jun-17 150 24-Jun-16
UTI Sensex ETF 320.00 -0.36 326 320 326 21-Jun-17 217 08-Dec-16
Kamdhenu 116.35 0.43 118 114 123 21-Jun-17 49 24-Jun-16
Godrej Consumer 956.75 -0.32 969 945 983 21-Jun-17 636 15-Nov-16
Munjal Auto Inds 127.85 -3.69 133 125 140 21-Jun-17 75.10 24-Jun-16
NELCO 97.25 -2.46 103 96 110 21-Jun-17 68 22-Nov-16
Krebs Biochem 112.75 -4.97 120 113 120 20-Jun-17 73.50 22-Mar-17
LIC Housing Fin. 753.60 -2.14 775 746 794 20-Jun-17 466 24-Jun-16
Mah. Seamless 389.60 -1.60 398 382 412 20-Jun-17 195 16-Aug-16
Phillips Carbon 590.90 -5.40 630 588 663 20-Jun-17 138 24-Jun-16
Power Grid Corpn 206.00 1.83 207 202 215 20-Jun-17 151 24-Jun-16
GIC Housing Fin 567.70 -3.92 593 565 623 20-Jun-17 251 22-Dec-16
Everest Inds. 363.15 -4.35 386 358 421 20-Jun-17 180 26-Dec-16
INEOS Styrolut. 826.10 -2.83 848 825 885 20-Jun-17 537 12-Aug-16
Karur Vysya Bank 141.75 -1.66 145 135 153 20-Jun-17 80 27-Dec-16
Adani Ports 365.45 -1.08 371 362 378 20-Jun-17 195 24-Jun-16
UPL 834.05 -3.15 865 830 892 20-Jun-17 490 24-Jun-16
Swelect Energy 503.80 -1.87 524 497 551 20-Jun-17 276 09-Nov-16
Indian Hume Pipe 500.60 -1.96 515 493 547 20-Jun-17 162 24-Jun-16
BF Investment 177.80 -6.00 191 174 205 20-Jun-17 106 24-Jun-16
Deepak Nitrite 162.85 0.00 166 157 185 20-Jun-17 75.80 26-Dec-16
Emk.Global Fin. 150.50 -4.90 159 150 172 20-Jun-17 49.80 16-Nov-16
V2 Retail 250.00 -2.44 258 247 265 20-Jun-17 52.70 24-Jun-16
Elgi Equipment 237.00 -1.21 242 230 245 20-Jun-17 158 04-Aug-16
Ratnamani Metals 845.15 0.83 850 816 873 20-Jun-17 476 24-Jun-16
Hil Ltd 961.00 0.48 969 901 970 20-Jun-17 516 24-Jun-16
Hilton Met.Forg. 31.30 -6.43 33.10 31.10 35.90 20-Jun-17 14.40 30-Sep-16
NIIT Tech. 563.60 -1.62 575 553 595 20-Jun-17 367 09-Nov-16
Keynote Corp. 77.90 -5.00 77.90 77.90 97.80 20-Jun-17 30.50 12-Dec-16
J & K Bank 90.55 -3.16 95 90.20 95.80 20-Jun-17 57.20 16-Dec-16
Kalyani Steels 428.30 -3.32 446 427 469 20-Jun-17 174 24-Jun-16
Punjab Chemicals 319.90 -2.44 329 315 359 20-Jun-17 157 09-Nov-16
Shakti Pumps 438.20 -3.28 456 435 473 20-Jun-17 104 09-Nov-16
VST Inds. 3,324.00 0.99 3,361 3,252 3,490 20-Jun-17 1,661 27-Jun-16
Bajaj Fin. 1,400.75 -0.07 1,416 1,366 1,433 20-Jun-17 742 24-Jun-16
Uniphos Enter. 82.15 -1.97 85.80 81.50 96.30 20-Jun-17 46.20 24-Jun-16
Tata Inv.Corpn. 724.05 -2.82 750 719 789 20-Jun-17 490 24-Jun-16
Tata Steel 507.25 -1.50 514 503 526 20-Jun-17 296 24-Jun-16
Magma Fincorp 151.15 -2.89 158 148 174 20-Jun-17 85.50 09-Nov-16
Vinati Organics 948.10 -0.78 983 941 1,007 20-Jun-17 490 23-Jun-16
Sakuma Exports 77.60 -4.37 83.80 76.20 91.10 20-Jun-17 48.70 16-Aug-16
APL Apollo 1,584.00 -1.87 1,650 1,576 1,742 20-Jun-17 811 29-Sep-16
HSIL 374.80 -3.33 392 373 405 20-Jun-17 256 21-Jun-16
TIL 393.00 -1.57 405 383 420 20-Jun-17 215 30-Sep-16
Motherson Sumi 462.25 -1.80 475 461 493 20-Jun-17 265 24-Jun-16
Astral Poly 688.35 -0.34 699 675 729 20-Jun-17 367 23-Dec-16
Monsanto India 2,680.35 -1.23 2,755 2,662 2,980 19-Jun-17 2,191 24-Jun-16
Rane Holdings 1,702.00 -3.35 1,784 1,661 1,950 19-Jun-17 571 24-Jun-16
C & C Constrn. 71.45 0.00 72 67.90 83.50 19-Jun-17 13 18-Aug-16
Eon Elect. 79.15 -1.92 81 77.20 95.30 19-Jun-17 47.30 22-Nov-16
Naga Dhunseri 688.70 -4.99 743 689 883 19-Jun-17 270 17-Oct-16
Cubex Tubings 17.65 -4.85 18 17.70 23.80 19-Jun-17 10.10 23-Sep-16
Dredging Corpn. 644.45 -3.66 674 642 755 19-Jun-17 352 09-Nov-16
South Ind.Bank 28.05 -2.77 29.20 27.80 29.90 19-Jun-17 16.80 26-Dec-16
Gayatri Projects 161.60 -1.85 167 160 177 19-Jun-17 108 24-Jun-16
BASF India 1,609.65 -1.35 1,635 1,561 1,730 19-Jun-17 975 24-Jun-16
Centum Electron 678.25 -3.90 719 675 760 19-Jun-17 412 09-Nov-16
Asian Granito 412.50 1.20 414 402 424 19-Jun-17 174 24-Jun-16
Action Const.Eq. 70.10 -2.09 72.40 69.30 77.40 19-Jun-17 37.70 24-Jun-16
PSP Projects 267.35 -4.04 281 264 318 19-Jun-17 190 29-May-17
Jayant Agro Org. 992.45 -0.11 1,005 972 1,053 19-Jun-17 200 24-Jun-16
Khaitan (India) 22.15 -4.94 24 22.20 25.10 19-Jun-17 9.80 26-Oct-16
Man Inds. 72.60 -5.28 77.90 69.70 82.20 19-Jun-17 42.80 16-Nov-16
Swaraj Engines 2,320.00 -0.61 2,370 2,260 2,424 19-Jun-17 1,100 21-Jun-16
Indowind Energy 5.45 -4.39 5.60 5.45 6.60 19-Jun-17 3.80 22-Nov-16
Orient Press 81.30 -2.87 83.90 81.30 88.50 19-Jun-17 52.80 27-Jun-16
Sutlej Textiles 916.00 0.49 926 903 965 19-Jun-17 563 24-Jun-16
Vadivarhe Speci. 106.15 -4.97 114 106 133 19-Jun-17 50.40 02-Jun-17
G M D C 143.95 0.03 148 142 160 19-Jun-17 67.50 24-Jun-16
Brigade Enterpr. 270.05 -1.35 278 265 304 19-Jun-17 140 09-Nov-16
Cerebra Integr. 51.35 -3.84 53.50 50.30 55.50 19-Jun-17 11.50 03-Aug-16
R Shares NV20 422.00 -0.03 422 421 490 19-Jun-17 325 14-Dec-16
Lux Industries 1,014.65 -5.69 1,082 1,004 1,118 19-Jun-17 576 20-Sep-16
ICICI Pr.Nif.100 103.30 -1.41 104 103 123 19-Jun-17 77 01-Mar-17
T T 96.60 -4.97 102 96.60 113 19-Jun-17 39.10 22-Nov-16
Vesuvius India 1,211.00 -1.43 1,245 1,202 1,340 16-Jun-17 801 24-Jun-16
DCB Bank 199.85 -3.59 208 199 213 16-Jun-17 91.70 24-Jun-16
Endurance Tech. 877.90 -1.66 897 875 951 16-Jun-17 519 21-Nov-16
Antarctica 1.60 -3.03 1.60 1.60 1.95 16-Jun-17 0.55 05-Jul-16
Apollo Sindoori 790.00 0.91 801 761 938 16-Jun-17 236 27-Jun-16
Sanghi Inds. 81.95 -2.79 85.90 80.80 93.90 16-Jun-17 47.10 27-Dec-16
Rane Brake Lin. 1,312.50 -2.93 1,366 1,299 1,450 16-Jun-17 340 24-Jun-16
Igarashi Motors 1,001.45 -1.46 1,025 990 1,125 16-Jun-17 608 24-Jun-16
Federal Bank 115.05 -2.09 118 114 122 16-Jun-17 52 24-Jun-16
R*Shares Liquid 1,000.00 0.00 1,000 1,000 1,019 16-Jun-17 952 02-Aug-16
Vakrangee 424.25 -1.71 434 420 456 16-Jun-17 163 16-Aug-16
Coromandel Inter 425.05 -0.67 427 415 445 16-Jun-17 215 05-Jul-16
Jay Bharat Mar. 618.85 -3.00 643 613 670 16-Jun-17 137 24-Jun-16
Rushil Decor 765.50 -2.19 790 756 829 16-Jun-17 382 16-Aug-16
Star Cement 119.90 -0.04 125 114 130 16-Jun-17 114 23-Jun-17
Century Ply. 301.05 -0.02 308 291 314 16-Jun-17 154 22-Dec-16
Carborundum Uni. 331.40 0.41 337 323 340 16-Jun-17 209 24-Jun-16
Muthoot Finance 447.15 -0.89 454 438 482 16-Jun-17 250 24-Jun-16
Prem. Explosives 509.70 -3.17 529 502 539 16-Jun-17 305 21-Nov-16
Varun Beverages 515.00 -1.26 525 512 561 16-Jun-17 340 14-Mar-17
Ansal Properties 27.60 -4.99 29.60 27.60 33.70 16-Jun-17 13.60 21-Nov-16
Archidply Inds. 88.05 -2.81 91 86.60 99.70 16-Jun-17 42.50 23-Jun-16
Ramsarup Inds. 2.15 -4.44 2.15 2.15 2.60 16-Jun-17 1.35 16-Sep-16
Motil.Oswal.Fin. 1,175.40 -2.51 1,216 1,147 1,329 16-Jun-17 294 24-Jun-16
Aarti Inds. 923.45 -1.87 944 916 1,040 15-Jun-17 481 24-Jun-16
R*SharesHangsang 2,375.00 -5.94 2,375 2,350 3,020 15-Jun-17 1,932 12-Sep-16
Venkys (India) 1,466.80 4.37 1,482 1,389 1,503 15-Jun-17 389 24-Jun-16
LIC ETF NIFTY100 96.50 -0.10 96.50 96.50 120 15-Jun-17 70.10 18-Jan-17
S C I 80.35 -1.83 82.70 80.10 91.80 15-Jun-17 55.50 22-Nov-16
Talbros Auto. 200.55 -3.26 212 197 220 15-Jun-17 100 24-Jun-16
Euro Multivision 3.15 5.00 3.15 2.85 4.05 15-Jun-17 1.35 02-Nov-16
Vaibhav Global 512.05 -0.92 520 507 580 15-Jun-17 254 20-Dec-16
Edelweiss.Fin. 190.75 -2.40 197 188 215 15-Jun-17 69.20 24-Jun-16
Eimco Elecon(I) 608.00 -4.84 654 605 700 15-Jun-17 329 21-Nov-16
Geojit Fin. Ser. 99.55 -0.75 102 97 109 15-Jun-17 31.90 09-Nov-16
Birla Corpn. 887.15 -1.11 898 871 930 15-Jun-17 467 24-Jun-16
Jamna Auto Inds. 256.65 -2.69 269 249 281 15-Jun-17 151 22-Dec-16
Weizmann For. 641.10 -2.88 664 638 730 15-Jun-17 151 25-Nov-16
Tata Global 151.15 -2.33 155 150 163 15-Jun-17 114 15-Nov-16
SEAMEC Ltd 138.10 1.02 140 135 145 15-Jun-17 76.40 29-Sep-16
Sh.Pushkar Chem. 227.25 -0.68 231 226 245 15-Jun-17 105 03-Aug-16
Rupa & Co 512.20 -3.23 535 509 590 15-Jun-17 231 09-Nov-16
Shirpur Gold 141.45 -4.68 151 140 182 14-Jun-17 71.80 21-Nov-16
Monte Carlo Fas. 556.55 1.17 567 526 596 14-Jun-17 362 09-Feb-17
Mirza Internatio 149.15 -4.18 156 148 168 14-Jun-17 68.10 22-Nov-16
Lak. Mach. Works 4,940.85 -2.14 5,135 4,925 5,378 14-Jun-17 3,390 21-Jun-16
HB Stockholdings 27.85 1.27 28 26.80 31.50 14-Jun-17 7.50 24-Jun-16
Emami Infra. 137.80 0.15 143 133 151 14-Jun-17 47.70 23-Nov-16
Dhunseri Invest. 352.85 -1.89 372 342 422 14-Jun-17 125 29-Sep-16
Zee Media 38.80 -3.12 40.40 38.30 42.40 14-Jun-17 22.70 16-Aug-16
NOCIL 111.75 -3.91 117 111 123 14-Jun-17 47.30 24-Jun-16
Shanthi Gears 140.40 -0.60 142 136 148 14-Jun-17 98.50 17-Feb-17
Agri-Tech India 62.50 2.71 63 60 69.20 14-Jun-17 8.10 24-Jun-16
City Union Bank 179.35 -0.22 182 179 205 14-Jun-17 106 24-Jun-16
Balaji Telefilms 136.60 -3.02 143 135 159 14-Jun-17 73.60 22-Nov-16
Paramount Comm. 5.25 -4.55 5.50 5.25 6.65 14-Jun-17 2.40 22-Jun-16
Bombay Burmah 880.75 -2.30 910 878 966 14-Jun-17 377 24-Jun-16
Sambhaav Media 8.90 -2.20 9.15 8.50 10 14-Jun-17 3.55 22-Jun-16
PNB Housing 1,532.10 -2.87 1,578 1,486 1,697 14-Jun-17 792 16-Nov-16
Samtel Color 0.60 9.09 0.60 0.60 0.70 13-Jun-17 0.45 19-Jun-17
Apollo Tyres 247.05 -3.98 257 246 267 13-Jun-17 139 24-Jun-16
H D F C 1,651.35 -0.15 1,661 1,642 1,682 13-Jun-17 1,183 05-Dec-16
Welspun Corp 100.60 3.87 102 95.10 103 13-Jun-17 55.10 09-Nov-16
Welspun Enterp 101.50 -3.47 105 101 114 13-Jun-17 53.20 09-Nov-16
MRF 69,935.80 -1.47 71,500 69,596 74,148 13-Jun-17 30,101 24-Jun-16
Kabra Extrusion 150.50 -5.20 160 149 169 13-Jun-17 95 24-Jun-16
Piramal Enterp. 2,820.50 -2.41 2,913 2,811 3,089 13-Jun-17 1,320 21-Jun-16
Repco Home Fin 842.95 -3.11 873 815 924 13-Jun-17 487 15-Nov-16
Sharda Motor 2,751.30 -2.94 2,850 2,741 3,008 13-Jun-17 812 30-Jun-16
Lumax Inds. 1,420.00 -3.34 1,486 1,408 1,609 13-Jun-17 651 11-Aug-16
Aditya Bir. Fas. 173.80 -0.63 176 169 188 13-Jun-17 127 21-Nov-16
Simplex Infra 504.00 -1.93 523 503 590 13-Jun-17 260 29-Jun-16
CEAT 1,806.10 -1.56 1,843 1,790 1,948 13-Jun-17 730 24-Jun-16
Sona Koyo Steer. 87.10 -2.41 90.30 86.60 96.80 13-Jun-17 45.30 24-Jun-16
Kaveri Seed Co. 634.80 0.17 645 611 682 13-Jun-17 325 02-Sep-16
KNR Construct. 209.20 1.85 211 202 217 13-Jun-17 104 28-Jun-16
Navin Fluo.Intl. 2,977.10 -1.87 3,042 2,963 3,263 13-Jun-17 1,926 24-Jun-16
NRB Bearings 130.80 0.15 134 130 143 12-Jun-17 100 09-Nov-16
Laurus Labs 607.50 0.23 615 604 635 12-Jun-17 452 26-Dec-16
PDS Multi. 242.00 -0.39 245 236 252 12-Jun-17 135 15-Nov-16
Star Paper Mills 203.25 -3.44 212 199 227 12-Jun-17 40.20 24-Jun-16
Tube Investments 657.00 -1.48 671 655 735 12-Jun-17 433 24-Jun-16
Dollar Indus. 2,085.05 -0.94 2,095 2,007 2,470 12-Jun-17 1,314 21-Apr-17
DCM Shriram 357.35 -2.38 369 341 413 12-Jun-17 187 24-Jun-16
Kalyani Invest. 1,830.00 -2.67 1,900 1,830 2,090 12-Jun-17 1,015 05-Aug-16
Ador Welding 373.00 -0.76 377 371 401 12-Jun-17 251 05-Aug-16
Airan 156.95 -0.63 159 153 165 12-Jun-17 51.40 24-Mar-17
PPAP Automotive 367.90 -2.72 378 361 402 12-Jun-17 135 24-Jun-16
R*Shares Shariah 221.95 -1.48 246 211 266 12-Jun-17 178 01-Sep-16
Pioneer Distil. 196.00 -4.69 207 195 254 12-Jun-17 102 12-Aug-16
Navneet Educat. 177.40 -3.32 185 177 194 12-Jun-17 85.60 24-Jun-16
Steel Str. Wheel 888.35 -1.68 908 880 958 12-Jun-17 404 24-Jun-16
Kaya Ltd 979.05 -1.30 995 962 1,205 12-Jun-17 650 27-Dec-16
Uniply Inds. 319.10 -5.77 341 306 390 12-Jun-17 143 23-Jun-16
Muthoot Cap.Serv 501.90 -2.23 527 492 577 12-Jun-17 153 28-Sep-16
Cadila Health. 525.60 0.06 531 517 559 12-Jun-17 305 24-Jun-16
IndusInd Bank 1,491.40 0.05 1,503 1,485 1,538 09-Jun-17 1,037 24-Nov-16
Sreeleathers 168.70 1.53 176 164 206 09-Jun-17 97.10 16-Dec-16
Maruti Suzuki 7,219.15 -1.33 7,332 7,205 7,481 09-Jun-17 3,867 24-Jun-16
Shri Ram Switch. 22.40 -7.05 23.10 21.30 32.50 09-Jun-17 21.30 23-Jun-17
Phoenix Mills 450.50 -0.60 453 449 470 09-Jun-17 283 15-Nov-16
Orbit Exports 158.00 -2.56 164 156 184 09-Jun-17 103 04-Aug-16
Sanwaria Agro 15.75 2.94 16.30 15.20 16.50 09-Jun-17 4.50 23-Dec-16
JK Tyre & Indust 166.75 -1.77 172 165 186 09-Jun-17 82.40 24-Jun-16
Natco Pharma 972.35 0.22 984 970 1,090 09-Jun-17 499 21-Jun-16
Asahi India Glas 254.00 -1.89 260 251 280 09-Jun-17 146 24-Jun-16
Future Enterp. 32.50 -2.11 33.50 31.80 37.70 09-Jun-17 14 09-Nov-16
Future Ent. DVR 29.05 -4.13 31 28.50 34.40 09-Jun-17 14.50 26-Oct-16
Team Lease Serv. 1,335.50 0.49 1,370 1,304 1,381 09-Jun-17 823 21-Nov-16
JSW Holdings 1,661.05 -2.33 1,710 1,652 1,744 09-Jun-17 1,050 22-Jun-16
Edel ETS Banking 2,360.00 -0.44 2,360 2,360 2,696 09-Jun-17 1,760 13-Apr-17
Astra Microwave 137.75 -1.57 141 136 149 09-Jun-17 102 21-Nov-16
Time Technoplast 152.65 -0.91 155 150 177 09-Jun-17 47.80 24-Jun-16
Pennar Inds. 50.80 -1.36 52.10 50.40 58 09-Jun-17 39.40 22-Nov-16
Minda Inds. 604.30 0.96 608 598 648 08-Jun-17 215 11-Aug-16
Uflex 382.90 -1.88 394 380 405 08-Jun-17 206 24-Jun-16
Eicher Motors 27,166.70 -1.86 27,818 27,050 30,051 08-Jun-17 18,000 24-Jun-16
Cons. Finvest 69.95 -1.76 72.80 67.70 84.50 08-Jun-17 52.20 16-Feb-17
Insecticid.India 663.55 -0.77 673 652 717 08-Jun-17 425 24-Jun-16
Techno Elec. 374.30 -2.60 384 366 439 08-Jun-17 243 09-Nov-16
Siyaram Silk 2,064.95 -1.21 2,103 2,034 2,375 08-Jun-17 995 02-Aug-16
K P R Mill Ltd 845.00 1.34 855 816 884 08-Jun-17 446 24-Jun-16
Nag. Agrichem 31.40 -5.28 33.80 29.80 36 08-Jun-17 25.90 23-May-17
Renaissance Jew. 176.00 -2.17 181 176 209 08-Jun-17 121 27-Jun-16
Greenlam Industr 825.05 -3.50 862 825 924 08-Jun-17 562 26-Dec-16
Vindhya Telelink 782.65 -2.66 804 780 840 08-Jun-17 541 19-Aug-16
Bharat Forge 1,109.45 -3.92 1,157 1,104 1,221 08-Jun-17 682 24-Jun-16
Honeywell Auto 11,555.00 -2.48 11,894 11,410 12,412 08-Jun-17 7,578 10-Jan-17
Info Edg.(India) 985.75 -0.27 993 942 1,128 07-Jun-17 775 24-Jun-16
IIFL Holdings 587.05 -3.95 614 576 630 07-Jun-17 200 24-Jun-16
Indraprastha Gas 1,068.00 -0.85 1,080 1,050 1,127 07-Jun-17 576 24-Jun-16
Future Retail 371.65 -0.93 380 366 408 07-Jun-17 115 05-Dec-16
Finolex Inds. 612.70 0.56 617 603 671 06-Jun-17 381 21-Nov-16
Future Lifestyle 310.00 -0.06 312 298 381 06-Jun-17 108 18-Nov-16
Escorts 678.05 -4.39 710 676 768 06-Jun-17 181 21-Jun-16
Kamat Hotels 51.35 -3.11 53.40 50.90 56.70 06-Jun-17 25.30 23-Nov-16
Mahindra CIE 232.05 -2.13 239 231 260 06-Jun-17 168 24-Jun-16
Man Infra 57.90 -1.86 60.70 57.10 64.20 06-Jun-17 34.40 21-Nov-16
ADF Foods 258.35 -2.01 266 251 316 06-Jun-17 82.70 24-Jun-16
R*Shares Nifty 980.29 -0.48 986 980 994 06-Jun-17 663 29-Nov-16
Electrotherm(I) 243.00 -1.68 255 238 308 06-Jun-17 70.60 14-Jul-16
Bliss GVS Pharma 155.65 -0.70 160 153 203 06-Jun-17 79.60 24-Jun-16
Arvind SmartSp. 134.95 -0.15 139 130 151 06-Jun-17 60.10 21-Nov-16
HCL Technologies 851.85 0.32 858 842 910 06-Jun-17 708 29-Jun-16
Hexaware Tech. 247.00 -1.95 254 245 268 06-Jun-17 178 18-Oct-16
Tata Metaliks 702.30 -2.42 725 700 759 06-Jun-17 280 22-Nov-16
Subros 247.65 -2.54 257 245 273 06-Jun-17 81.50 24-Jun-16
Bhagyanagar Ind 24.30 -6.54 26 24.30 28 05-Jun-17 15.50 24-Jun-16
Adani Transmissi 119.00 -0.17 121 118 137 05-Jun-17 33 24-Jun-16
Garware-Wall Rop 829.55 0.88 849 815 868 05-Jun-17 337 24-Jun-16
MOSt M50 ETF 91.36 0.62 91.90 90.50 94.40 05-Jun-17 74.80 26-Dec-16
Maan Aluminium 167.80 0.36 170 165 184 05-Jun-17 28 29-Jul-16
Edel.ETF Nify 30 233.50 -2.70 234 232 260 05-Jun-17 171 18-Nov-16
MphasiS 592.00 -0.78 600 582 654 05-Jun-17 465 09-Nov-16
Titan Company 513.30 -1.27 521 508 569 05-Jun-17 296 21-Nov-16
Avanti Feeds 1,408.20 4.15 1,450 1,353 1,460 05-Jun-17 415 09-Nov-16
V-Mart Retail 1,140.20 -1.80 1,168 1,132 1,211 05-Jun-17 440 24-Jun-16
PC Jeweller 504.80 -0.83 511 501 573 05-Jun-17 288 15-Nov-16
MOst Shar.NASDAQ 419.98 -0.95 425 418 431 05-Jun-17 288 28-Jun-16
Hero Motocorp 3,660.10 -1.89 3,730 3,650 3,881 05-Jun-17 2,850 17-Nov-16
Transport Corp. 294.20 -3.06 306 285 335 05-Jun-17 143 28-Dec-16
Indiabulls Hous. 1,102.00 -1.10 1,120 1,061 1,187 05-Jun-17 616 24-Jun-16
Quess Corp 895.85 0.73 920 885 935 02-Jun-17 453 14-Jul-16
IDFC Nifty ETF 96.37 -0.55 96.40 96.40 115 02-Jun-17 75 19-Oct-16
Voltas 454.30 -2.45 466 450 514 02-Jun-17 287 22-Nov-16
Arihant Super. 186.80 0.51 188 180 201 02-Jun-17 100 29-Mar-17
ITC 311.00 -0.10 313 309 320 02-Jun-17 222 26-Dec-16
Dynacons Sys. 21.00 0.96 21.80 21 27 02-Jun-17 9.05 23-Aug-16
Focus Lighting 133.00 -3.80 133 131 181 02-Jun-17 54 13-Apr-17
Bayer Crop Sci. 4,610.00 -0.16 4,626 4,605 5,070 02-Jun-17 3,670 21-Nov-16
TVS Motor Co. 536.35 -1.13 544 531 565 02-Jun-17 279 24-Jun-16
Karnataka Bank 164.95 -3.93 172 161 181 02-Jun-17 100 22-Nov-16
LIC ETF NIFTY 50 97.65 -0.91 97.90 97.70 117 02-Jun-17 70.70 24-Oct-16
Redington India 129.90 -2.59 135 127 157 02-Jun-17 82.10 09-Nov-16
TCI Express 459.35 -3.15 481 455 511 01-Jun-17 269 27-Dec-16
India Glycols 190.05 -2.99 197 187 204 01-Jun-17 88.70 24-Jun-16
Johnson Con. Hit 1,973.40 -1.77 2,040 1,951 2,308 01-Jun-17 1,144 15-Nov-16
The Ramco Cement 683.75 -0.55 691 680 750 01-Jun-17 473 15-Nov-16
Bodal Chemicals 160.30 0.72 163 159 172 01-Jun-17 93.30 24-Jun-16
Aegis Logistics 188.25 -2.21 194 187 219 01-Jun-17 112 23-Aug-16
K E C Intl. 242.25 -0.55 246 239 283 01-Jun-17 110 09-Nov-16
Apar Inds. 755.40 -3.80 787 750 908 31-May-17 492 24-Jun-16
Ajmera Realty 222.20 -2.03 228 221 252 31-May-17 96.80 21-Nov-16
Jalan Transol. 37.20 0.40 37.20 37 43 31-May-17 35 13-Jun-17
Nahar Capital 110.45 -0.67 115 109 116 31-May-17 73.70 27-Jun-16
ICICI Bank 291.85 0.78 294 285 298 31-May-17 201 24-Jun-16
Kotak NV 20 ETF 41.50 -0.36 41.50 41.30 48.40 30-May-17 32 27-Jan-17
Kesar Enterprise 82.00 -4.82 86.20 81.90 141 30-May-17 30.60 17-Nov-16
Larsen & Toubro 1,722.70 -0.79 1,743 1,719 1,834 30-May-17 1,295 09-Nov-16
Hindalco Inds. 188.70 -1.51 191 187 210 30-May-17 112 24-Jun-16
Savita Oil Tech 1,160.50 0.91 1,171 1,139 1,268 30-May-17 555 24-Jun-16
Sunteck Realty 439.95 -3.02 458 436 488 29-May-17 175 22-Nov-16
Emmbi Industries 188.00 0.72 190 182 210 29-May-17 93.20 24-Jun-16
Manpasand Bever. 787.00 -1.17 797 770 888 29-May-17 495 24-Jun-16
B P C L 630.75 -1.72 646 629 769 29-May-17 498 24-Jun-16
Asian Hotels (N) 130.00 -0.95 131 128 159 29-May-17 96 09-Nov-16
Lak. Fin. & Indl 79.00 -3.66 85 79 99.80 29-May-17 40.70 13-Jul-16
SBI ETF Banking 240.00 -0.70 242 240 270 26-May-17 171 24-Jun-16
CG Power & Indu. 81.50 -3.32 84.50 80.50 97.40 26-May-17 55.60 26-Dec-16
TPL Plastech 502.00 -1.59 521 493 605 26-May-17 293 21-Nov-16
Bhartiya Intl. 600.45 -0.90 618 595 670 26-May-17 445 26-Dec-16
JM Financial 120.30 -2.16 124 118 132 26-May-17 47.10 27-Jun-16
West Coast Paper 194.00 -2.24 203 193 211 26-May-17 70.10 24-Jun-16
Sintex Inds. 24.10 -3.02 25 23.90 34 25-May-17 12.10 09-Nov-16
OCL India 1,190.00 -1.45 1,210 1,176 1,276 23-May-17 564 24-Jun-16
Websol Energy 116.00 -1.90 119 115 139 23-May-17 34.50 22-Sep-16
SKIL Infrastr 34.00 -0.29 35 32.60 41.30 23-May-17 17.70 03-Oct-16
L T Foods 64.30 -2.50 66.60 64 84.70 23-May-17 21.50 09-Nov-16
HOV Services 317.50 -1.20 320 307 350 23-May-17 81.70 24-Jun-16
Container Corpn. 1,164.20 -2.91 1,205 1,157 1,252 23-May-17 844 21-Dec-16
EIH 137.35 0.88 140 131 148 22-May-17 91.30 27-Dec-16
NESCO 2,424.70 -1.89 2,477 2,405 2,725 22-May-17 1,560 24-Jun-16
Oriental Trimex 11.70 4.93 12.30 10.40 17.30 22-May-17 5 26-Dec-16
Poddar Pigments 283.60 -1.89 295 280 329 22-May-17 171 02-Jan-17
EIH Assoc.Hotels 351.00 -2.65 358 347 413 22-May-17 256 22-Nov-16
Jayaswal Neco 7.60 -5.00 8 7.50 11.50 22-May-17 5.80 02-Sep-16
Caplin Point Lab 581.35 0.72 600 575 632 22-May-17 188 24-Jun-16
Bedmutha Indus. 35.00 -1.27 35.50 33.90 50 22-May-17 15.10 24-Jun-16
Petronet LNG 438.25 0.56 442 435 459 22-May-17 275 24-Jun-16
Nandani Creation 55.95 0.00 56 56 63.50 22-May-17 31 10-Oct-16
Nucleus Soft. 338.00 -0.15 339 337 344 22-May-17 165 29-Sep-16
Walchan. Inds. 166.85 -2.57 174 166 192 22-May-17 128 09-Nov-16
AGC Networks 129.90 -0.08 130 129 159 22-May-17 56.10 27-Jun-16
BLS Internat. 186.60 -2.69 194 185 208 22-May-17 88.20 01-Aug-16
Suzlon Energy 18.40 -1.60 18.90 18.30 22.30 22-May-17 12 09-Nov-16
Sharda Cropchem 489.85 -0.87 495 485 570 22-May-17 335 09-Nov-16
H U D C O 68.55 0.81 70 68.30 77.90 19-May-17 66.40 24-May-17
St Bk of India 288.95 -1.88 296 288 315 19-May-17 203 24-Jun-16
J Kumar Infra 287.95 -1.00 292 284 322 19-May-17 105 17-Aug-16
R Shares Comsum. 44.82 -0.51 44.80 44.80 53.10 19-May-17 35.20 21-Nov-16
Filatex India 144.25 -1.43 146 142 152 19-May-17 60 09-Nov-16
Gufic BioScience 71.35 -2.06 73.40 70.90 77.20 18-May-17 32.10 09-Sep-16
Granules India 135.70 -0.84 139 133 157 18-May-17 91.50 09-Nov-16
M M Forgings 612.00 -2.87 635 610 649 18-May-17 366 09-Nov-16
Eurotex Inds. 39.90 -4.66 42 38 49.60 18-May-17 23.10 24-Jun-16
Bhushan Steel 69.60 0.87 73.70 62.10 103 18-May-17 36 29-Sep-16
Gravita India 80.55 -0.56 81.60 79.60 89.30 18-May-17 15.10 24-Jun-16
Hi-Tech Pipes 150.00 0.00 151 150 170 18-May-17 89 22-Jun-16
M R P L 117.35 -4.16 124 117 143 18-May-17 63 24-Jun-16
Vardhman Hold. 3,449.05 -1.53 3,647 3,430 3,910 18-May-17 1,065 24-Jun-16
Sumeet Inds. 31.20 -1.58 32 31.10 45.10 18-May-17 11.20 24-Jun-16
Summit Sec. 654.25 -0.92 671 652 749 18-May-17 291 24-Jun-16
Wendt India 2,165.00 0.19 2,226 2,136 2,512 18-May-17 1,650 26-Dec-16
MVL 0.50 0.00 0.50 0.45 0.70 18-May-17 0.25 08-Sep-16
STEL Holdings 77.60 -2.57 80.50 71.30 91.90 18-May-17 25.90 24-Jun-16
Trigyn Techno. 127.90 -1.95 134 124 164 18-May-17 78.80 22-Nov-16
Triveni Turbine 139.35 -0.78 143 138 149 18-May-17 108 24-Jun-16
Dilip Buildcon 427.80 -1.72 439 427 530 18-May-17 178 09-Nov-16
Indian Hotels 130.75 1.28 131 129 146 18-May-17 88.70 21-Nov-16
Indosolar 7.80 -4.88 8.25 7.80 12.10 18-May-17 5.70 22-Nov-16
Agarwal Indl. 687.10 0.16 700 686 790 18-May-17 109 08-Jul-16
Anant Raj 59.30 -2.87 62 58.40 71 17-May-17 32.70 22-Nov-16
Sobha 381.60 -1.60 392 379 450 17-May-17 216 09-Nov-16
Tainwala Chem. 69.00 -3.16 70.60 69 87 17-May-17 36 22-Nov-16
Engineers India 155.25 0.13 156 153 176 17-May-17 92.70 24-Jun-16
GE T&D India 342.00 -0.31 345 340 384 17-May-17 278 07-Mar-17
Shalimar Paints 263.95 -1.71 269 257 321 17-May-17 120 21-Nov-16
Pressman Adv. 64.85 -1.07 66.70 63 76.70 17-May-17 39 21-Nov-16
ICICI Pru.MS ETF 64.31 -1.21 64.80 64.10 77 17-May-17 48.60 27-Dec-16
KRBL 388.05 -1.08 394 387 452 17-May-17 218 09-Nov-16
Sterlite Tech. 146.50 -2.95 152 145 171 17-May-17 73.90 29-Sep-16
Bajaj Holdings 2,115.00 -0.52 2,139 2,098 2,259 17-May-17 1,517 24-Jun-16
DLF 192.05 -1.92 198 186 216 17-May-17 101 27-Dec-16
Ahluwalia Contr. 323.25 -2.83 334 323 410 17-May-17 235 16-Nov-16
Gandhi Spl. Tube 334.55 1.12 336 328 375 17-May-17 228 24-Jun-16
Crompton Gr. Con 219.30 -0.30 224 215 246 17-May-17 130 24-Jun-16
Super Spinning 16.50 -5.98 17.50 16.20 21.20 17-May-17 7.10 04-Jul-16
JK Lakshmi Cem. 489.60 0.14 496 480 537 17-May-17 329 16-Dec-16
Atul 2,450.00 -1.12 2,495 2,437 2,585 17-May-17 1,795 24-Jun-16
Dhunseri Petro. 84.10 -2.55 87.90 84 104 17-May-17 67.10 16-Aug-16
S.A.L Steel 5.50 0.00 5.60 5.35 8.65 17-May-17 2.25 22-Jun-16
Om Metals Infrap 47.60 -2.46 49 47.30 57.30 17-May-17 37 09-Nov-16
NCC 89.85 -1.91 92.40 87.50 104 17-May-17 68.40 24-Jun-16
NCL Inds. 218.00 0.02 219 210 229 17-May-17 99.50 17-Nov-16
Mawana Sugars 76.25 -2.93 79.20 76 97 17-May-17 34.60 17-Nov-16
Monnet Ispat 36.10 -5.00 39.50 34.70 44.50 17-May-17 19.60 09-Nov-16
Manaksia 71.80 0.28 72.90 70.70 82 17-May-17 44.60 24-Jun-16
Zuari Global 134.10 -1.54 138 134 151 17-May-17 83.10 09-Nov-16
Tour. Fin. Corp. 97.85 -1.31 101 97.70 117 17-May-17 35.20 24-Jun-16
Dhanlaxmi Bank 38.40 -2.78 40.50 37.60 45 17-May-17 20.60 24-Jun-16
JK Paper 95.00 -2.31 97.90 94.50 123 17-May-17 52.30 24-Jun-16
JSW Steel 195.70 -0.99 198 193 209 17-May-17 133 24-Jun-16
Manaksia Steels 16.60 -1.78 17.50 16.50 22.70 16-May-17 7.35 15-Nov-16
Max Financial 601.15 -0.17 610 596 684 16-May-17 423 05-Jul-16
R*Shares Junior 266.20 -0.85 270 265 274 16-May-17 184 22-Jun-16
Coffee Day Enter 246.10 -1.03 254 244 277 16-May-17 190 27-Dec-16
I O C L 383.40 -2.57 395 378 451 16-May-17 205 24-Jun-16
India Cements 201.25 -4.55 212 198 226 16-May-17 92.50 24-Jun-16
Indian Bank 289.20 -3.08 299 286 365 16-May-17 126 24-Jun-16
Maral Overseas 44.35 -1.44 45 43.80 53.50 16-May-17 24.50 22-Nov-16
SBI ETF Nifty jr 269.45 -1.30 271 263 300 16-May-17 194 24-Jun-16
Sagar Cements 805.00 -0.49 814 801 942 16-May-17 512 24-Jun-16
Prime Focus 106.95 -0.79 109 107 124 16-May-17 46 24-Jun-16
Banco Products 223.00 -1.00 227 220 256 16-May-17 126 24-Jun-16
V-Guard Inds. 179.90 -0.85 183 180 221 16-May-17 92.90 24-Jun-16
W I Plywoods 59.50 4.57 59.50 54.10 87 16-May-17 35.10 18-Apr-17
Kansai Nerolac 426.25 -0.07 429 415 437 16-May-17 295 24-Jun-16
S P I C 25.40 -3.97 26.60 25 31.90 16-May-17 17.40 26-Dec-16
N R Agarwal Inds 280.70 -2.70 288 276 345 16-May-17 223 07-Apr-17
Tasty Bite Eat. 4,800.00 -1.22 4,949 4,790 5,813 16-May-17 4,212 23-Mar-17
P & G Hygiene 8,045.00 0.56 8,167 7,971 8,199 16-May-17 6,001 09-Nov-16
Euro Ceramics 9.25 -2.12 9.55 9 15 16-May-17 4.60 21-Jun-16
Orient Bell 262.40 -5.05 277 258 298 16-May-17 138 21-Nov-16
Skipper 193.00 -1.98 198 189 214 16-May-17 126 23-Dec-16
Volt.Transform. 1,260.20 -3.34 1,317 1,255 1,368 16-May-17 740 24-Jun-16
CESC 868.90 -1.41 888 853 1,001 16-May-17 533 09-Nov-16
UltraTech Cem. 3,999.00 -1.45 4,085 3,991 4,533 16-May-17 3,050 27-Dec-16
Vijay Shan. Bui. 18.80 -0.27 19.50 18.50 21.40 16-May-17 8.50 20-Sep-16
Ashima 19.90 1.79 20.50 19.20 23.20 16-May-17 12.60 09-Nov-16
Atlanta 105.75 -2.40 110 105 120 16-May-17 35.30 24-Jun-16
Alicon Cast. 489.85 -3.76 506 488 537 16-May-17 246 24-Jun-16
Britannia Inds. 3,649.50 0.21 3,668 3,607 3,800 15-May-17 2,519 24-Jun-16
Gokul Agro 29.55 -3.90 32.70 29.50 34.40 15-May-17 11.60 29-Aug-16
Jindal Stain. 72.00 -2.37 75 72 83.40 15-May-17 14.80 24-Jun-16
J K Cements 968.25 -1.30 993 963 1,196 15-May-17 605 24-Jun-16
Sterling Tools 231.35 -2.26 245 227 288 15-May-17 88.80 24-Jun-16
Sikko Industries 40.05 -2.32 40.10 40.10 46 15-May-17 34.10 18-Apr-17
PTC India Fin 39.50 -0.38 40 39.20 50.80 15-May-17 33 09-Nov-16
Ballarpur Inds. 16.10 -5.01 17.10 16 22.90 15-May-17 12.70 15-Sep-16
Gokul Refoils 27.50 -2.48 28.90 27 33.20 15-May-17 11.40 29-Sep-16
Vascon Engineers 38.25 -3.53 39.80 37.80 58.80 15-May-17 26.40 26-Dec-16
Dalmia Bhar. 2,475.00 -1.29 2,517 2,435 2,624 15-May-17 1,020 24-Jun-16
Natl.Fertilizer 72.40 -3.60 75 71.10 89.50 15-May-17 29.50 21-Nov-16
IMP Powers 99.00 -0.75 103 96 120 15-May-17 74.70 18-Aug-16
R C F 79.85 -2.56 82.90 79.20 99.80 15-May-17 40.60 21-Nov-16
Mukand Engineers 54.00 -1.10 55 53.50 70.40 15-May-17 25.20 24-Jun-16
AksharChem (I) 789.00 -0.55 807 780 945 15-May-17 725 31-Mar-17
Shree Cement 16,935.60 -2.32 17,426 16,651 20,538 15-May-17 13,010 18-Nov-16
Jindal Stain .Hi 122.35 0.74 124 120 156 15-May-17 37.30 24-Jun-16
R*Shares PSUBank 384.84 -1.66 392 384 461 12-May-17 281 24-Jun-16
Amrutanjan Healt 695.00 0.11 697 686 784 12-May-17 390 24-Jun-16
Century Textiles 1,119.40 0.25 1,132 1,096 1,219 12-May-17 580 24-Jun-16
M B Agro Prod. 65.95 1.46 66 66 66 12-May-17 26 12-Sep-16
Oriental Hotels 37.40 -1.71 39.20 37.30 48.50 12-May-17 20.20 22-Dec-16
Navkar Corporat. 209.00 -3.37 219 208 247 12-May-17 155 28-Dec-16
Allahabad Bank 69.65 -1.07 70.90 68.10 92.40 12-May-17 57 27-Dec-16
Thermax 939.00 0.25 942 921 1,070 11-May-17 731 02-Jan-17
CPSE ETF* 26.07 -1.99 26.70 26 31 11-May-17 20 24-Jun-16
SIL Investments 171.50 -2.08 174 166 224 11-May-17 86.50 21-Nov-16
Sical Logistics 256.90 0.47 260 251 286 11-May-17 133 09-Aug-16
Sadbhav Engg. 300.45 -1.38 307 300 350 11-May-17 238 09-Nov-16
Mastek 261.15 -3.44 272 253 364 11-May-17 109 30-Sep-16
Exide Inds. 216.40 -1.21 219 212 250 11-May-17 155 24-Jun-16
Indo Thai Sec. 32.50 -1.22 33.70 32.40 40.30 11-May-17 17.40 26-Dec-16
Bharat Electron 165.30 -0.66 168 163 187 11-May-17 118 24-Jun-16
BIGBLOC Const. 86.50 0.29 89 86 99.70 11-May-17 28.60 02-Sep-16
Orient Refrac. 138.05 -1.95 141 136 146 11-May-17 83.60 24-Jun-16
Nilkamal Ltd 1,950.20 0.83 1,965 1,905 2,275 11-May-17 1,080 24-Jun-16
Havells India 463.70 -1.94 474 457 526 11-May-17 303 21-Nov-16
Arvind Ltd 369.50 -1.74 379 368 427 11-May-17 287 04-Aug-16
KEI Inds. 228.45 -0.76 232 225 238 11-May-17 93.80 24-Jun-16
Zota Health 133.15 0.00 133 133 144 10-May-17 126 10-May-17
Relaxo Footwear 492.00 0.42 494 480 528 10-May-17 350 09-Nov-16
Gillette India 4,936.90 0.79 4,950 4,842 5,074 10-May-17 4,022 27-Feb-17
IFGL Refractor 240.00 -2.04 245 236 255 10-May-17 105 24-Jun-16
Poddar Housing 1,065.00 1.91 1,088 1,000 1,185 10-May-17 870 26-Apr-17
Rama Steel Tubes 129.10 -1.60 131 127 163 10-May-17 89 24-Jun-16
Siemens 1,326.80 -1.90 1,365 1,324 1,471 10-May-17 1,012 09-Nov-16
MOst Shares M100 18.30 -0.71 18.80 18.30 19.70 10-May-17 13 24-Jun-16
Pil Italica 15.25 -1.61 15.60 15 20.20 10-May-17 5.76 05-Jul-16
Ganesh Housing 113.80 0.31 118 113 133 10-May-17 58 22-Nov-16
Capital First 688.45 -1.47 703 680 814 10-May-17 465 22-Nov-16
Hotel Leela Ven. 21.50 -1.15 21.90 21.40 27.30 10-May-17 14.70 21-Nov-16
A B B 1,443.35 -3.13 1,506 1,424 1,620 10-May-17 931 09-Nov-16
A B M Internatl. 113.05 4.97 113 102 202 10-May-17 15.50 29-Jun-16
Shreyans Inds. 158.00 -0.35 166 157 207 10-May-17 45.10 24-Jun-16
Central Bank 87.95 -4.76 92.90 86.50 123 10-May-17 76.40 24-Nov-16
Chambal Fert. 117.75 -4.07 124 117 138 10-May-17 53.60 17-Nov-16
C P C L 341.25 -4.30 357 340 425 10-May-17 178 24-Jun-16
Somany Ceramics 779.55 0.44 786 769 840 10-May-17 470 11-Jan-17
Kajaria Ceramics 678.05 -0.78 685 664 790 10-May-17 437 29-Dec-16
Power Mech Proj. 585.40 0.07 590 585 624 10-May-17 389 10-Mar-17
Reliance Capital 651.50 3.87 655 618 693 10-May-17 365 24-Jun-16
PTC India 94.45 -1.92 96.80 92.80 105 10-May-17 66.70 21-Nov-16
Mold-Tek Pack. 283.60 -2.51 293 280 315 10-May-17 155 24-Jun-16
EID Parry 309.95 -2.30 324 308 354 10-May-17 218 24-Jun-16
G S F C 118.45 -3.38 123 118 149 10-May-17 66.90 03-Aug-16
Zuari Agro Chem. 385.00 -1.45 394 380 450 10-May-17 163 24-Jun-16
BGR Energy Sys. 148.10 -2.89 154 147 185 10-May-17 99.20 09-Nov-16
BSL 74.50 0.88 74.90 73 99.90 09-May-17 52.60 29-Sep-16
Maithan Alloys 467.55 -2.46 484 459 544 09-May-17 205 24-Nov-16
Sastasundar Ven. 115.00 1.23 117 111 153 09-May-17 40.50 09-Nov-16
Kalpataru Power 335.00 -0.56 341 327 368 09-May-17 207 09-Nov-16
S Chand & Compan 501.35 -1.12 516 501 700 09-May-17 500 20-Jun-17
Trident 79.10 -2.04 81.30 77.80 92.30 09-May-17 42 04-Aug-16
Sicagen India 40.75 -1.33 43.30 40.30 47.30 09-May-17 17 24-Jun-16
CKP Products 50.75 -1.46 50.80 50.80 53.10 09-May-17 50 09-May-17
Vijaya Bank 74.65 -1.52 76.70 73.90 97.40 09-May-17 34.10 24-Jun-16
Damodar Indust. 84.80 -1.57 89.30 84.70 99.70 09-May-17 66 23-Nov-16
GOCL Corpn. 401.05 -1.34 408 398 465 09-May-17 152 24-Jun-16
Sheela Foam 1,310.20 -1.53 1,339 1,310 1,429 09-May-17 850 09-Dec-16
Digjam 13.30 -5.00 14.20 13.30 17.70 09-May-17 9.10 30-Sep-16
Rural Elec.Corp. 176.35 -2.94 183 175 224 09-May-17 77.50 24-Jun-16
Manaksia Indus. 38.40 1.72 38.70 36.20 50 09-May-17 7.40 21-Jun-16
Syndicate Bank 76.50 -2.42 78.80 75.90 95 09-May-17 59.20 27-Dec-16
DCW 33.70 -2.18 34.60 33.50 40.60 09-May-17 25.60 24-Jun-16
Dena Bank 33.30 -1.77 34.20 33.10 50.10 09-May-17 28.50 09-Nov-16
Omkar Spl.Chem. 75.50 -3.51 80.40 74.40 100 09-May-17 58.80 09-Nov-16
Transwar.Fin. 15.40 1.32 15.90 14.70 22.50 08-May-17 8.10 06-Sep-16
Prit Nandy Comm. 23.00 -4.96 25.40 23 31.20 08-May-17 13.70 07-Sep-16
Essel Propack 245.20 -2.31 253 244 276 08-May-17 181 24-Jun-16
Nitin Spinners 118.55 -1.90 123 118 145 08-May-17 62.20 21-Nov-16
Zodiac Cloth. Co 207.05 -2.27 234 206 249 08-May-17 167 04-Nov-16
ACC 1,643.00 -0.48 1,656 1,626 1,757 08-May-17 1,257 22-Nov-16
Vikas Ecotech 20.95 -2.56 21.80 20.80 25.50 08-May-17 11.70 27-Jun-16
Bank of Baroda 160.85 -2.60 166 161 203 05-May-17 135 09-Nov-16
Corporation Bank 52.05 -1.42 53.30 51.60 64.80 05-May-17 33.10 09-Nov-16
Guj. Ambuja Exp 126.55 -2.43 131 123 153 05-May-17 56.30 24-Jun-16
Punjab Natl.Bank 143.90 -1.13 147 142 186 05-May-17 93.60 24-Jun-16
The Byke Hospi. 185.35 -2.19 192 185 222 05-May-17 152 24-Jun-16
Andhra Bank 55.65 -4.55 58.40 55.20 76.10 05-May-17 45.90 27-Dec-16
Bank of India 134.00 -1.72 137 133 197 05-May-17 89.60 24-Jun-16
Oberoi Realty 360.15 -3.69 376 353 416 05-May-17 248 15-Nov-16
Union Bank (I) 146.45 -2.79 152 145 205 05-May-17 116 24-Jun-16
Oriental Bank 143.65 -2.38 149 143 191 05-May-17 93.50 24-Jun-16
Pun. & Sind Bank 52.75 -1.31 53.50 52.40 72.30 05-May-17 44.10 24-Jun-16
Rain Industries 104.55 2.25 106 99.40 123 05-May-17 32 24-Jun-16
Guj Fluorochem 716.15 -3.20 746 712 816 05-May-17 436 09-Nov-16
I O B 25.05 -1.76 25.70 25 32.20 05-May-17 20.50 09-Nov-16
Grasim Inds 1,171.65 -0.06 1,185 1,138 1,218 05-May-17 782 21-Nov-16
Coral India Fin. 214.00 -3.63 222 212 275 05-May-17 177 31-Mar-17
Canara Bank 339.25 -3.20 352 338 416 05-May-17 193 24-Jun-16
Kotak PSU Bank 347.00 -1.89 354 346 392 05-May-17 259 24-Jun-16
Madhav Marbles 61.95 -0.88 63.30 61.50 79.50 04-May-17 44.10 22-Nov-16
Lokesh Mach. 77.80 -2.51 81.50 77.20 110 04-May-17 61.30 21-Nov-16
G N F C 272.15 -2.79 281 271 323 04-May-17 124 24-Jun-16
Indbank Merchant 16.70 -1.47 17 16.50 22.50 04-May-17 6.90 24-Jun-16
Tata Chemicals 605.90 -1.61 618 598 667 04-May-17 400 24-Jun-16
Greaves Cotton 159.60 -1.81 164 159 179 04-May-17 115 26-Dec-16
I G Petrochems 399.40 -0.67 416 396 442 04-May-17 137 24-Jun-16
TVS Srichakra 3,901.00 -2.87 4,022 3,880 4,340 04-May-17 2,241 24-Jun-16
Bank of Maha 28.60 -1.55 29.10 28.40 40.80 04-May-17 23.20 09-Nov-16
Visa Steel 23.95 -2.44 24.70 23.90 30.10 04-May-17 13.90 29-Sep-16
Williamson Magor 76.25 2.28 78 74.60 98 04-May-17 50.10 21-Nov-16
Thirumalai Chem. 830.40 -1.94 850 821 1,011 04-May-17 257 24-Jun-16
Banswara Syntex 180.10 -2.12 188 178 261 03-May-17 130 24-Jun-16
AVT Natural Prod 41.00 -1.56 42.50 40.50 50.80 03-May-17 28.50 22-Nov-16
Hubtown 114.85 -3.69 120 113 173 03-May-17 78.20 09-Nov-16
Indo Count Inds. 176.20 -3.43 183 173 210 03-May-17 135 16-Nov-16
Ingersoll-Rand 842.00 -4.24 880 840 938 03-May-17 621 24-Jun-16
Raymond 712.30 -2.56 738 707 807 03-May-17 398 23-Aug-16
F A C T 42.90 -2.72 45.40 42.20 63.80 03-May-17 19.30 09-Nov-16
Asahi Songwon 285.40 -3.02 302 283 337 03-May-17 172 03-Aug-16
IRB Infra.Devl. 214.80 -2.25 221 213 273 03-May-17 177 23-Nov-16
Marico 312.45 -0.64 317 311 328 03-May-17 235 09-Nov-16
GAIL (India) 354.15 -1.65 364 351 434 03-May-17 268 29-Sep-16
Godrej Propert. 533.30 -3.52 558 526 586 03-May-17 286 22-Dec-16
InfoBeans Tech. 62.25 -1.19 63.10 62.20 79.60 03-May-17 57.60 10-May-17
R*Shares Infra 324.07 -0.46 325 323 339 03-May-17 246 09-Nov-16
RBL Bank 505.85 -1.14 514 502 601 03-May-17 274 31-Aug-16
Fortis Health. 172.50 -12.83 188 168 229 03-May-17 142 09-Nov-16
Cummins India 907.90 0.54 913 901 1,097 03-May-17 748 23-Nov-16
Mahindra Life. 427.40 -1.11 435 426 493 03-May-17 319 16-Feb-17
Dhanuka Agritech 865.50 1.01 875 839 930 02-May-17 580 09-Nov-16
Jaypee Infratec. 12.45 3.75 12.60 11.90 15.70 02-May-17 6.80 21-Nov-16
Deccan Cements 1,100.05 -1.07 1,129 1,086 1,277 02-May-17 767 21-Nov-16
Creative Periph. 127.50 1.11 128 126 146 02-May-17 75.80 12-Apr-17
HMT 38.50 -1.79 39.50 37.40 49 02-May-17 32.50 22-Nov-16
CMI 209.90 -1.50 217 207 237 02-May-17 131 28-Dec-16
Panache Digilife 108.50 0.00 109 107 123 02-May-17 84 25-Apr-17
ITD Cem 173.20 -1.09 178 171 194 02-May-17 119 09-Nov-16
Harri. Malayalam 79.50 -1.67 82.10 77.30 102 02-May-17 55.20 21-Nov-16
Cyient 515.90 0.34 521 508 565 02-May-17 405 09-Nov-16
IFCI 24.60 -1.60 25 24.50 33.50 28-Apr-17 21.30 22-Nov-16
Jai Corp 82.80 -1.31 86.80 82.30 92.50 28-Apr-17 52.30 22-Nov-16
Bajaj Finserv 4,101.30 -2.81 4,236 4,090 4,750 28-Apr-17 1,919 24-Jun-16
Balrampur Chini 146.45 -2.01 151 145 171 28-Apr-17 97 09-Nov-16
Prism Cement 119.20 -0.87 121 116 129 28-Apr-17 72.90 27-Dec-16
ITI 90.20 -3.22 93.60 89.80 118 28-Apr-17 26.10 24-Jun-16
SKF India 1,583.25 -1.28 1,611 1,580 1,749 28-Apr-17 1,191 30-Nov-16
Mahanagar Gas 980.45 -0.84 998 970 1,055 28-Apr-17 493 13-Jul-16
Cosmo Films 414.20 -2.28 424 412 470 28-Apr-17 301 11-Jul-16
Hatsun AgroProd. 603.30 1.33 620 587 675 28-Apr-17 302 24-Jun-16
PVR 1,508.00 -3.58 1,577 1,501 1,655 28-Apr-17 885 24-Jun-16
Pearl Polymers 31.55 -5.68 34.20 30.70 41.50 27-Apr-17 16 21-Jun-16
TCI Developers 357.10 -2.88 368 356 551 27-Apr-17 284 15-Nov-16
Inox Leisure 273.25 -2.93 284 272 309 27-Apr-17 207 24-Jun-16
Goldstone Tech. 8.75 -4.37 9.45 8.75 18.30 27-Apr-17 6 27-Dec-16
Asian Hotels (E) 291.00 0.34 293 290 312 27-Apr-17 168 21-Jun-16
Nava Bharat Vent 131.75 -1.57 135 128 155 27-Apr-17 97.70 24-Jun-16
Anik Industries 25.55 -1.73 27.30 25.50 36.50 27-Apr-17 19 22-Nov-16
Supreme Petroch. 375.60 -2.53 390 374 447 27-Apr-17 174 24-Jun-16
Accel Frontline 50.00 -1.28 51.10 48.30 81.70 27-Apr-17 48.30 23-Jun-17
Indian Terrain 201.95 1.08 202 199 218 27-Apr-17 123 15-Nov-16
Revathi Equipmnt 771.30 -2.91 800 765 1,064 27-Apr-17 550 15-Nov-16
Vardhman Spl. 106.25 -1.25 110 105 140 27-Apr-17 44 01-Jul-16
Yes Bank 1,435.40 -1.14 1,458 1,431 1,652 27-Apr-17 1,042 24-Jun-16
Polyplex Corpn 426.00 -2.22 441 425 500 26-Apr-17 262 24-Jun-16
Mangalore Chem. 72.80 0.00 73.30 71.80 82 26-Apr-17 39 16-Nov-16
Hitech Corp. 217.50 7.30 222 196 236 26-Apr-17 141 17-Aug-16
Foseco India 1,355.00 -1.38 1,379 1,353 1,660 26-Apr-17 1,234 23-Dec-16
A2Z Infra Engg. 43.15 -3.25 45.20 42.80 52.70 26-Apr-17 28.60 24-Jun-16
Welspun Investme 91.95 0.44 92 90 130 26-Apr-17 53 27-Jun-16
Tijaria Poly. 8.90 -3.78 9.70 8.90 12.30 26-Apr-17 4 28-Jun-16
Kolte Patil Dev. 171.05 -3.50 180 169 204 26-Apr-17 78.40 27-Dec-16
Bombay Dyeing 83.25 -3.37 87.20 82.50 92.40 26-Apr-17 41.60 22-Nov-16
Internat. Paper 296.05 -1.81 301 296 376 26-Apr-17 270 09-Nov-16
Guj Alkalies 386.20 -1.94 396 383 484 26-Apr-17 200 24-Jun-16
Jullundur Motor 233.00 -0.11 233 226 289 26-Apr-17 162 26-Dec-16
Heritage Foods 1,110.00 0.46 1,124 1,096 1,218 26-Apr-17 498 24-Jun-16
Jain Irrigat-DVR 67.60 -3.84 70.60 67.30 74 25-Apr-17 43.10 24-Jun-16
Jain Irrigation 105.55 -3.08 109 105 120 25-Apr-17 65.10 24-Jun-16
Biocon 328.90 -0.96 337 327 396 25-Apr-17 229 24-Jun-16
Fag Bearings 4,615.00 -1.10 4,699 4,604 4,984 25-Apr-17 3,774 23-Jan-17
Fineotex Chem 31.75 -2.61 33 31.50 41.70 25-Apr-17 22.60 09-Aug-16
Panoramic Univ. 9.70 -3.00 10.40 9.65 15.60 25-Apr-17 8.50 23-Feb-17
Mangalam Drugs 163.10 -1.63 167 162 215 25-Apr-17 123 09-Nov-16
Reliance Inds. 1,435.85 0.22 1,442 1,431 1,468 25-Apr-17 930 09-Nov-16
TajGVK Hotels 163.80 -1.62 170 159 184 25-Apr-17 92.50 21-Nov-16
Akzo Nobel 1,821.75 -0.20 1,840 1,817 2,089 25-Apr-17 1,328 16-Jan-17
Prestige Estates 246.05 -4.63 264 243 283 25-Apr-17 144 06-Dec-16
Kewal Kir.Cloth. 1,723.00 -0.13 1,725 1,700 2,007 25-Apr-17 1,619 29-Mar-17
Hind.Organ.Chem. 26.50 -1.30 26.80 26.10 35.20 25-Apr-17 15.10 16-Aug-16
Birla Sun.Nifty 105.00 -1.52 105 102 115 25-Apr-17 85.60 01-Aug-16
Timken India 659.60 -1.68 673 652 748 25-Apr-17 495 24-Jun-16
B H E L 135.00 -1.57 138 132 183 25-Apr-17 114 24-Jun-16
Sangam India 264.50 1.26 268 257 326 25-Apr-17 223 15-Nov-16
T B Z 87.25 -2.30 90.30 86.10 102 25-Apr-17 55.80 26-Dec-16
Technocraf.Inds. 457.50 -0.74 467 452 523 25-Apr-17 222 24-Jun-16
GE Power 625.00 -2.61 637 619 695 25-Apr-17 436 22-Nov-16
Easun Reyrolle 28.85 -1.37 29.40 28.30 38.40 25-Apr-17 22.80 29-Dec-16
Indo Rama Synth. 29.95 0.00 30.40 29.80 42.60 25-Apr-17 25.70 24-Nov-16
India Nipp.Elec. 638.00 -0.95 650 638 729 25-Apr-17 378 24-Jun-16
Hind.Construct. 39.85 -2.45 41.20 39.70 48.10 25-Apr-17 18.50 24-Jun-16
PNC Infratech 146.40 -0.44 147 143 169 25-Apr-17 90.50 12-Aug-16
Pokarna 1,343.95 -1.28 1,372 1,310 1,618 25-Apr-17 702 24-Aug-16
Uttam Sug.Mills 121.70 -1.34 124 121 147 25-Apr-17 39.10 18-Nov-16
Sundaram Clayton 4,162.00 0.85 4,248 3,959 4,516 25-Apr-17 1,951 24-Jun-16
Sun TV Network 809.25 -2.80 836 806 946 24-Apr-17 335 24-Jun-16
Triven.Engg.Ind. 70.90 -0.35 71.90 69.90 99.90 24-Apr-17 48.70 29-Sep-16
Mercator 42.35 -5.26 44.80 42.20 55.30 24-Apr-17 29.50 24-Jun-16
K C P 107.10 -2.50 111 106 138 24-Apr-17 78.90 23-Nov-16
AI Champ.Inds. 23.40 4.93 23.40 23.40 34 24-Apr-17 21.70 05-Aug-16
I T D C 549.70 -2.63 570 546 747 24-Apr-17 203 02-Jan-17
Tarmat 38.10 -4.03 40.30 37.50 62.40 24-Apr-17 32.50 23-Nov-16
Nagarjuna Fert. 16.85 -5.60 17.90 16.50 20.40 24-Apr-17 8.65 22-Dec-16
Gillanders Arbut 67.50 -0.44 72.80 67 85.50 24-Apr-17 52.50 23-Nov-16
Automotive Stamp 69.25 -0.22 72.10 68.30 79.90 24-Apr-17 48 24-Nov-16
Creative Eye 3.70 1.37 3.70 3.70 5 24-Apr-17 3.10 29-Nov-16
20 Microns 38.35 -1.67 39.90 38.20 49.40 24-Apr-17 28 20-Jul-16
Alembic 37.80 -4.30 39.80 37.30 51.70 24-Apr-17 32.30 22-Nov-16
Onward Technolog 81.60 -2.16 84.50 81.10 98.80 24-Apr-17 56 09-Nov-16
Usha Martin 18.45 -2.89 19.30 18.30 23.20 24-Apr-17 11.50 30-Sep-16
Manali Petrochem 37.50 -4.34 39.50 37.20 49.40 24-Apr-17 28.10 11-Aug-16
Nahar Indl. Ent. 111.70 -3.21 116 110 150 24-Apr-17 72.50 24-Jun-16
Hathway Cable 37.65 -2.84 39 36.60 49.50 24-Apr-17 24 30-Sep-16
Guj.St.Petronet 158.90 -0.78 161 158 204 24-Apr-17 127 27-Dec-16
Guj Inds. Power 113.15 1.98 114 109 116 24-Apr-17 83.40 24-Jun-16
Dhampur Sugar 182.90 -2.40 192 182 256 21-Apr-17 94.70 09-Nov-16
Dwarikesh Sugar 427.35 -0.05 446 425 505 21-Apr-17 207 09-Nov-16
Nagreeka Cap. 18.45 6.96 19 16.10 20.50 21-Apr-17 10.30 03-Jan-17
Goldst.Infratec. 69.95 4.95 70 64 108 21-Apr-17 17.50 24-Jun-16
Marathon Nextgen 316.60 0.44 326 316 349 21-Apr-17 185 28-Dec-16
GE Shipping Co 399.50 0.71 401 393 478 21-Apr-17 298 24-Jun-16
Royal Orch.Hotel 110.00 1.24 112 108 120 21-Apr-17 60.40 14-Sep-16
Kilitch Drugs 55.00 0.00 57.30 53.60 68.30 21-Apr-17 30.70 24-Jun-16
JMC Projects 275.85 -1.46 282 273 311 21-Apr-17 182 21-Nov-16
Jagsonpal Pharma 37.50 -1.57 38.90 37.20 50.90 21-Apr-17 25.80 21-Nov-16
Deepak Fert. 266.90 -2.11 275 265 294 21-Apr-17 150 24-Jun-16
Goldiam Intl. 82.25 -2.03 85.30 81.60 99.80 20-Apr-17 54.10 22-Nov-16
Vivimed Labs. 116.45 -3.52 122 116 136 20-Apr-17 68 09-Aug-16
PVP Ventures 5.25 -3.67 5.40 5.15 7.80 20-Apr-17 4.20 17-Oct-16
Soma Textiles 12.95 -1.89 13.20 12.80 17.10 20-Apr-17 6 29-Jun-16
Kwality 150.95 -0.66 153 148 169 20-Apr-17 98.70 24-Jun-16
ICICI NV20 ETF 41.19 -0.44 41.30 41.20 47.30 20-Apr-17 35.30 21-Nov-16
TTK Prestige 6,708.50 0.47 6,719 6,601 6,984 20-Apr-17 4,424 24-Jun-16
HDFC Sensex ETF 3,203.50 -0.74 3,204 3,204 3,569 20-Apr-17 2,345 01-Mar-17
Mangalam Cement 367.00 -1.65 380 358 391 20-Apr-17 230 22-Nov-16
R Shares CNX 100 100.57 -1.35 101 100 106 20-Apr-17 73.50 02-Aug-16
Alkem Lab 1,832.40 -1.93 1,890 1,811 2,400 20-Apr-17 1,330 24-Jun-16
Nectar Lifesci. 32.35 -4.43 34.10 32.10 43.70 20-Apr-17 28.50 21-Nov-16
Kernex Microsys. 35.75 -1.65 36.50 35.50 60.50 20-Apr-17 32.60 24-Jun-16
GP Petroleums 93.05 -3.58 96.70 91.20 104 20-Apr-17 52.60 24-Jun-16
Manugraph India 49.50 -1.00 51.40 48 69.40 19-Apr-17 41.30 29-Sep-16
Value Industries 7.05 1.44 7.15 6.70 15.90 19-Apr-17 6.65 15-Jun-17
Dev Information 54.00 -3.57 54.10 54 64.50 19-Apr-17 46.10 09-May-17
Vimta Labs 136.35 4.00 137 131 139 19-Apr-17 67.30 24-Jun-16
Asian Hotels (W) 172.00 4.21 172 160 247 19-Apr-17 138 24-Jun-16
Pricol Ltd 79.70 -1.60 81.70 79.10 94.50 18-Apr-17 75.80 23-May-17
SORIL Holdings 39.15 -3.57 41.80 38.60 54.90 18-Apr-17 16.70 15-Nov-16
Global Education 270.00 -3.57 270 270 348 18-Apr-17 180 02-Mar-17
Ansal Housing 28.35 -0.18 30.10 27.60 36 18-Apr-17 15.50 21-Nov-16
CL Educate 428.00 0.56 428 422 475 18-Apr-17 350 07-Apr-17
Federal-Mogul Go 562.55 -0.21 572 544 651 18-Apr-17 311 24-Jun-16
Ind-Swift 7.45 -4.49 8.15 7.45 12.30 18-Apr-17 3.85 01-Sep-16
Adani Enterp. 126.35 -3.44 131 124 161 18-Apr-17 58.40 09-Nov-16
Gujarat Gas 760.40 -2.28 775 758 881 18-Apr-17 470 09-Nov-16
Alpa Lab. 31.75 2.42 31.80 30.50 49.40 18-Apr-17 26.80 24-Jun-16
Bharat Rasayan 3,005.35 1.20 3,070 2,910 3,104 18-Apr-17 1,100 18-Jul-16
Madhucon Proj. 38.00 -3.68 39.80 37.80 65.40 18-Apr-17 32.80 23-Nov-16
Madras Fert. 23.65 -1.46 24.30 23.50 31.60 18-Apr-17 12 22-Nov-16
Patspin India 21.15 -5.37 23.10 19.80 25.90 18-Apr-17 8.25 21-Jun-16
Puravankara 65.55 -2.24 67.40 64.30 72 18-Apr-17 37.10 22-Nov-16
Peninsula Land 19.95 -0.50 20.80 19.90 30.30 18-Apr-17 13.10 26-Dec-16
Indrapr.Medical 53.05 -0.93 54.10 52.80 64.50 18-Apr-17 48.90 22-Nov-16
Den Networks 81.00 -2.53 83.80 80.70 105 18-Apr-17 59.60 30-Nov-16
Barak Valley 34.95 2.04 35.50 33.50 42.80 17-Apr-17 14.60 24-Jun-16
Health.Global 247.90 2.25 249 243 289 17-Apr-17 167 24-Jun-16
Alkyl Amines 393.50 -2.32 403 391 539 17-Apr-17 280 21-Nov-16
M T N L 20.80 -4.37 21.80 20.70 27.50 17-Apr-17 15.60 22-Nov-16
Omaxe 205.45 -0.12 207 204 216 17-Apr-17 154 24-Jun-16
Shah Alloys 15.80 -5.39 16.50 15.60 23 17-Apr-17 7.25 24-Jun-16
Arshiya 72.90 -0.61 76.50 71.40 82.90 17-Apr-17 20.90 24-Jun-16
NBI Indl. Fin. 4,200.00 -1.66 4,200 4,200 5,040 17-Apr-17 270 07-Dec-16
Jyothy Lab. 367.95 -2.68 379 365 427 17-Apr-17 282 19-Aug-16
ISMT 11.60 -1.69 11.90 11.60 16.40 13-Apr-17 7.90 21-Nov-16
Bajaj Corp 375.45 0.07 378 372 436 13-Apr-17 325 09-Nov-16
GTN Industries 17.55 -2.77 18.30 17.50 26.40 13-Apr-17 11.20 18-Nov-16
T R I L 353.75 -1.67 360 350 476 13-Apr-17 281 17-Aug-16
T N Petro Prod. 42.15 -3.77 46 41.70 56.50 13-Apr-17 18.80 24-Jun-16
Ambika Cotton 1,276.00 -0.87 1,285 1,270 1,420 13-Apr-17 765 29-Sep-16
Hind.Oil Explor. 69.30 -2.33 71.70 68.90 89.40 13-Apr-17 34.80 24-Jun-16
Madhav Copper 205.10 -4.83 224 205 228 13-Apr-17 85 06-Feb-17
Shilpi Cable 29.55 4.97 29.60 29.60 252 13-Apr-17 20.10 15-Jun-17
Kothari Petroche 21.90 -0.68 22.40 21.50 31.80 13-Apr-17 18.50 26-Sep-16
Birla Cable 41.90 -2.33 44 41.50 53 13-Apr-17 32.20 22-Nov-16
Ind-Swift Labs. 36.75 0.00 38.20 36.50 47.90 12-Apr-17 33.20 03-Apr-17
Jai Balaji Inds. 14.55 -1.69 15.20 14.20 24.80 12-Apr-17 6.80 24-Jun-16
Archies 31.20 -1.27 32 31.10 40.10 12-Apr-17 19.30 09-Nov-16
Provogue (India) 4.05 -1.22 4.20 4 6.70 12-Apr-17 3.75 24-Jun-16
Kopran 84.50 0.06 88.40 83.90 102 12-Apr-17 42.60 23-Nov-16
Finolex Cables 481.90 -0.16 485 478 573 12-Apr-17 331 24-Jun-16
HBL Power System 41.35 -0.36 42.40 41 51.40 12-Apr-17 29.40 29-Sep-16
Jubilant Life 673.30 -1.94 695 671 878 12-Apr-17 285 24-Jun-16
Orient Paper 83.70 -1.12 86 83.20 96.80 12-Apr-17 46.60 24-Jun-16
Weizmann 40.50 -4.14 43 40.30 60.80 12-Apr-17 20.30 24-Jun-16
Anjani Portland 221.80 -4.00 238 221 275 12-Apr-17 213 25-May-17
Sundaram Finance 1,576.00 -0.31 1,580 1,565 1,740 12-Apr-17 1,102 26-Dec-16
Sterling Biotech 3.85 -2.53 4 3.85 6.80 12-Apr-17 3 24-Jun-16
Steel City Sec. 60.50 0.41 60.80 60.50 78.90 12-Apr-17 48.20 20-Feb-17
Pudumjee Paper 24.25 -4.72 25.80 23.70 31.20 12-Apr-17 12 30-Sep-16
Max Ventures 91.35 -3.18 94.90 90.80 114 12-Apr-17 42.60 15-Nov-16
Century Enka 378.05 -2.30 390 374 454 11-Apr-17 205 20-Jul-16
Adani Power 26.80 -1.83 27.50 26.60 46.40 11-Apr-17 23.20 09-Nov-16
Electrost.Cast. 30.50 -4.69 32.50 30.20 40.70 11-Apr-17 17.40 24-Jun-16
Cantabil Retail 67.60 -1.31 68.50 67 92 11-Apr-17 56.60 21-Nov-16
Power Fin.Corpn. 122.35 -5.19 129 122 169 11-Apr-17 78.30 24-Jun-16
Ramky Infra 99.00 -2.65 103 97.30 122 11-Apr-17 52.60 21-Nov-16
Tokyo Plast Intl 137.45 1.25 141 133 147 11-Apr-17 56.30 09-Nov-16
Tata Sponge Iron 798.30 -1.86 817 792 901 11-Apr-17 486 09-Nov-16
Linde India 430.45 -0.90 436 429 494 10-Apr-17 277 24-Jun-16
Ruchira Papers 155.65 -1.24 158 153 182 10-Apr-17 64.10 24-Jun-16
UTI Nifty ETF 985.15 -1.45 985 985 1,032 10-Apr-17 756 25-Apr-17
Crest Ventures 161.50 1.25 163 153 207 10-Apr-17 47.50 24-Jun-16
D-Link India 99.85 -3.62 104 99.10 154 10-Apr-17 72.10 09-Nov-16
Hind.Composites 590.80 -1.64 608 585 803 10-Apr-17 333 24-Jun-16
IVP 160.70 3.28 163 157 188 10-Apr-17 70 24-Jun-16
Merck 1,081.90 -1.66 1,097 1,076 1,199 10-Apr-17 686 30-Sep-16
Bang Overseas 37.35 -2.48 38.10 37.40 52 10-Apr-17 15.50 24-Jun-16
Electrosteel St. 4.15 -6.74 4.40 4.10 6.80 10-Apr-17 2.45 04-Jul-16
Kirloskar Indus. 1,255.30 -0.96 1,265 1,245 1,606 07-Apr-17 656 24-Jun-16
Murudesh Ceramic 40.90 -2.97 43.30 39.70 53.80 07-Apr-17 22.50 24-Jun-16
Ashoka Buildcon 184.15 -3.86 194 183 231 07-Apr-17 130 09-Nov-16
Future Consumer 31.90 -1.54 32.60 31.50 35.90 07-Apr-17 18.10 09-Nov-16
Kirl. Brothers 251.40 -2.67 260 249 298 07-Apr-17 117 24-Jun-16
Gulshan Polyols 90.00 -2.39 92.70 89 102 07-Apr-17 64.40 24-Jun-16
Poly Medicure 200.90 -1.42 206 200 320 07-Apr-17 172 22-Nov-16
S A I L 57.60 -1.45 58.90 56.90 68.60 07-Apr-17 40.70 24-Jun-16
Natl. Steel&Agro 23.90 4.82 23.90 22.60 30.20 07-Apr-17 12.60 28-Jun-16
Celebrity Fash. 14.40 -1.71 14.90 14.20 18.80 07-Apr-17 8.40 28-Dec-16
Jindal Steel 118.45 -2.67 123 117 135 07-Apr-17 60.70 24-Jun-16
Windsor Machines 54.70 -3.10 56.80 54.30 72.70 07-Apr-17 31.50 12-Aug-16
Hester Bios 883.10 -1.14 919 877 968 06-Apr-17 653 24-Jun-16
Ramkrishna Forg. 511.10 -1.50 526 505 550 06-Apr-17 255 22-Nov-16
Nalwa Sons Invst 899.00 -0.11 904 890 990 06-Apr-17 610 22-Jun-16
BSEL Infra. 4.35 -5.43 4.55 4.30 7.90 06-Apr-17 2.60 24-Jun-16
GTN Textiles 19.60 -3.21 20.30 19.50 26.50 06-Apr-17 9.65 27-Jun-16
Jay Shree Tea 100.50 -1.23 103 100 123 06-Apr-17 85.10 22-Nov-16
Ashapura Minech. 59.25 -1.50 61.10 59 83.40 06-Apr-17 52.70 22-Nov-16
Bohra Industries 49.95 -0.10 50 50 59.50 06-Apr-17 47 21-Jun-17
Thyrocare Tech. 715.25 -1.07 733 708 780 06-Apr-17 523 24-Jun-16
Blue Star 615.70 -2.65 639 594 725 05-Apr-17 403 24-Jun-16
Bajaj Electrical 328.40 -3.41 342 328 387 05-Apr-17 202 21-Nov-16
V I P Inds. 190.20 -1.55 197 187 217 05-Apr-17 103 24-Jun-16
Ipca Labs. 473.55 1.14 487 465 658 05-Apr-17 424 24-Jun-16
Rel. Indl. Infra 443.30 -1.57 457 441 523 05-Apr-17 337 22-Nov-16
Godawari Power 93.15 -4.56 98.40 92.60 123 05-Apr-17 51.60 29-Aug-16
Neuland Labs. 1,395.00 -0.03 1,400 1,385 1,727 05-Apr-17 785 24-Jun-16
RattanIndia Infr 3.85 0.00 3.90 3.80 5.10 05-Apr-17 2.85 22-Nov-16
Panama Petrochem 141.70 -4.87 149 139 174 05-Apr-17 52.30 24-Jun-16
ICICI iWIN ETF 322.87 -0.58 325 323 363 05-Apr-17 221 21-Jun-16
Vadilal Inds. 834.65 -1.66 880 828 1,017 05-Apr-17 441 09-Nov-16
Delta Corp 151.95 -6.03 162 151 218 05-Apr-17 82.10 24-Jun-16
Fedders Electric 71.30 -4.68 74.20 70.60 89.20 05-Apr-17 57 27-Dec-16
Advani Hotels. 58.60 -3.62 60.50 58.60 68.80 05-Apr-17 47.30 09-Nov-16
Solar Inds. 812.90 -0.97 827 808 915 05-Apr-17 588 22-Aug-16
Urja Global 0.95 5.56 0.95 0.85 1.50 03-Apr-17 0.80 07-Jun-17
Ashiana Housing 199.50 -1.36 206 196 249 03-Apr-17 116 09-Nov-16
Shiva Texyarn 336.50 -2.68 348 334 373 03-Apr-17 111 24-Jun-16
Oriental Carbon 954.40 -1.41 970 954 1,053 03-Apr-17 489 21-Jun-16
Trent 242.15 -0.94 245 241 277 03-Apr-17 158 24-Jun-16
Rallis India 240.90 -0.15 243 240 265 31-Mar-17 180 22-Nov-16
Perfect Infraeng 21.45 -10.25 21.50 21.50 24 31-Mar-17 12.20 10-Feb-17
Mukand 64.00 -1.54 65.20 63.10 88 31-Mar-17 36.50 24-Jun-16
Vedanta 236.85 1.11 238 230 278 31-Mar-17 108 24-Jun-16
Bannari Amm Spg. 302.05 -4.40 314 295 357 31-Mar-17 220 21-Jun-16
Credit Analysis 1,496.15 0.30 1,500 1,464 1,721 31-Mar-17 951 27-Jun-16
Deep Industries 278.65 0.14 286 277 343 30-Mar-17 161 24-Jun-16
Sanofi India 4,125.00 -3.69 4,327 4,125 4,950 30-Mar-17 4,000 31-May-17
Torrent Power 176.30 -2.30 182 175 242 30-Mar-17 159 18-Nov-16
Cera Sanitary. 3,000.00 1.39 3,005 2,930 3,315 30-Mar-17 1,852 22-Nov-16
Dish TV 73.80 -3.97 77.10 73.50 111 30-Mar-17 73.50 23-Jun-17
Ucal Fuel Sys. 206.35 -1.43 211 206 242 30-Mar-17 102 24-Jun-16
Tata Power Co. 81.50 -1.51 82.80 81.20 91.20 29-Mar-17 67 09-Nov-16
Lincoln Pharma. 176.70 -1.70 182 176 257 29-Mar-17 135 24-Jun-16
Whirlpool India 1,108.60 -0.89 1,133 1,101 1,289 29-Mar-17 770 24-Jun-16
Zee Learn 43.85 -3.41 45.60 43.60 51.10 29-Mar-17 26.50 24-Jun-16
Cimmco 83.00 -2.47 86.80 82 114 29-Mar-17 57 09-Nov-16
Donear Inds. 67.00 -5.17 71.30 67 86 29-Mar-17 26 24-Jun-16
Manaksia Coated 8.50 -3.41 8.90 8.40 12.40 29-Mar-17 5.80 16-Nov-16
Eros Intl.Media 224.25 -5.18 240 222 308 28-Mar-17 142 15-Nov-16
Vardhman Acrylic 47.75 -0.31 48.30 47.40 56.80 28-Mar-17 32.20 24-Jun-16
Linc Pen &Plast. 283.05 -3.28 300 280 339 28-Mar-17 215 24-Jun-16
AIA Engg. 1,381.00 -0.29 1,397 1,366 1,675 28-Mar-17 970 28-Jun-16
Srikalahas. Pip. 327.05 -1.80 336 324 400 28-Mar-17 235 24-Jun-16
Balaji Amines 327.80 -2.21 337 326 402 28-Mar-17 236 24-Jun-16
JITF Infra Logis 47.10 -2.89 50.40 46.10 83.20 27-Mar-17 39 06-Mar-17
Siti Networks 28.85 -2.20 30.30 28.80 41.50 27-Mar-17 26.10 07-Jun-17
Rossell India 93.50 -0.74 95 92.40 143 27-Mar-17 83.60 22-Nov-16
Cura Tech. 5.05 0.00 0 0 16.20 24-Mar-17 0 23-Jun-17
Palred Technolog 120.00 -1.72 123 120 183 24-Mar-17 58 06-Sep-16
Refex Industries 15.95 -3.04 16.90 15.90 26.40 24-Mar-17 10.50 24-Jun-16
NLC India 100.75 -3.59 105 100 123 23-Mar-17 68.40 24-Jun-16
Intense Tech. 119.50 -2.96 124 118 182 23-Mar-17 96.20 01-Jun-17
Symphony 1,325.20 -2.91 1,360 1,325 1,570 23-Mar-17 1,071 29-Sep-16
Indian Metals 473.80 5.00 474 455 827 21-Mar-17 130 24-Jun-16
Fairchem Speci. 487.90 1.80 495 474 600 21-Mar-17 301 21-Jun-16
Jindal Photo 70.65 -4.59 74.30 70 123 20-Mar-17 70 23-Jun-17
PTL Enterprises 45.10 -2.38 46.90 44.80 178 20-Mar-17 40 27-Apr-17
Idea Cellular 79.35 -1.12 80.70 78.70 124 20-Mar-17 65.80 09-Nov-16
Music Broadcast 356.35 -0.06 359 354 415 17-Mar-17 334 23-May-17
Jindal Poly Film 374.65 -2.94 389 373 477 17-Mar-17 299 27-Dec-16
Tata Comm 722.90 -3.75 756 710 784 17-Mar-17 425 24-Jun-16
Genesys Intl. 185.50 -1.93 195 184 207 16-Mar-17 54.30 04-Aug-16
Lotus Eye Hospit 30.65 -3.92 31.70 29.20 39.10 16-Mar-17 14.50 09-Sep-16
Furure Market 71.00 -1.39 72.90 71 93.50 15-Mar-17 19.10 21-Jun-16
Golden Tobacco 64.10 0.00 64.10 61 85.80 15-Mar-17 37 27-Jun-16
Kalyani Forge 299.50 -0.17 300 285 409 14-Mar-17 236 08-Jul-16
Nitiraj Engineer 71.35 -0.90 71.40 69 99 14-Mar-17 63.90 07-Jun-17
Pilani Invest. 2,230.10 -2.61 2,289 2,228 2,550 14-Mar-17 1,231 25-Jul-16
Oracle Fin.Serv. 3,607.90 -1.55 3,700 3,601 4,088 09-Mar-17 2,808 23-Nov-16
R Shares DiviETF 25.61 -1.84 25.70 25.60 29 09-Mar-17 18.20 01-Sep-16
Assam CO. (I) 6.35 -3.79 6.65 6.35 9.30 09-Mar-17 4.35 22-Nov-16
Natl. Aluminium 61.60 -1.91 63 61.50 80 07-Mar-17 40.60 24-Jun-16
Greenply Inds. 275.65 -0.76 278 272 308 06-Mar-17 225 24-Jun-16
Vardhman Textile 1,165.85 -0.61 1,181 1,160 1,404 06-Mar-17 856 24-Jun-16
Responsive Ind 81.05 -3.28 84.50 81 107 03-Mar-17 59.70 29-Dec-16
Hisar Met.Inds. 47.00 -6.65 49 47 55.90 02-Mar-17 28.10 06-Jan-17
CCL Products 282.75 0.37 285 278 372 02-Mar-17 230 15-Nov-16
NMDC 107.30 -2.01 109 107 152 02-Mar-17 88.60 24-Jun-16
Tata Tele. Mah. 6.75 8.00 7.20 6.10 10.50 02-Mar-17 5.40 30-Sep-16
Agro Tech Foods. 494.00 0.41 495 490 609 01-Mar-17 426 22-Nov-16
Krishana Phosch. 32.00 0.00 32.10 32 39.80 28-Feb-17 31 20-Jun-17
Times Guaranty 31.85 1.11 32.90 29.70 43.80 27-Feb-17 18.50 11-Jul-16
Radha Madh.Corp. 33.50 -0.59 33.90 33.10 40.40 23-Feb-17 6.60 30-Aug-16
Pradip Overseas 1.90 0.00 2.05 1.80 3.35 23-Feb-17 1.20 05-Jul-16
T N Telecom. 2.60 4.00 2.60 2.60 4.20 23-Feb-17 2.45 20-Oct-16
Bharti Airtel 364.95 -0.34 369 363 401 23-Feb-17 283 09-Nov-16
Infibeam Incorp. 1,036.85 -0.25 1,050 1,025 1,449 22-Feb-17 587 24-Jun-16
Salona Cotspin 59.00 -0.92 60 59 72.70 22-Feb-17 25.10 24-Jun-16
SKM Egg Prod. 64.00 0.87 65.40 61 86.90 22-Feb-17 50 27-Dec-16
Compuage Info. 22.90 -0.22 23.10 22.80 62.30 22-Feb-17 21.20 21-Jun-17
SJVN 31.95 -0.62 32.30 31.80 36.60 21-Feb-17 26 09-Nov-16
Jet Freight 75.45 4.94 75.50 70 83.70 20-Feb-17 33.60 06-Dec-16
Adhunik Metal 5.95 -4.80 6.25 5.85 9.30 20-Feb-17 5 30-May-17
Pitti Lamination 55.90 -2.10 58.20 55.50 69.90 20-Feb-17 36 24-Jun-16
Banaras Beads 74.50 1.36 74.80 71 102 20-Feb-17 35.60 24-Jun-16
LEEL Electricals 200.65 -2.88 208 200 340 17-Feb-17 200 23-Jun-17
Infinite Comp 208.50 -0.31 212 208 255 17-Feb-17 189 17-Aug-16
IFB Agro Inds. 431.85 -8.20 480 430 496 17-Feb-17 327 22-Nov-16
Spacenet Enterpr 0.40 -11.11 0.45 0.40 1.90 16-Feb-17 0.40 16-Jun-17
Impex Ferro Tech 1.25 0.00 1.25 1.20 2.50 15-Feb-17 1 16-Aug-16
Rasoya Proteins 0.10 -33.33 0.15 0.10 0.25 15-Feb-17 0.10 21-Jun-17
Peria Kara. Tea 145.60 -3.45 153 145 210 14-Feb-17 120 09-Nov-16
Metkore Alloys 2.80 1.82 2.85 2.65 4.65 14-Feb-17 1.70 27-Sep-16
Next Media. 20.15 -6.93 22 20 29.20 14-Feb-17 15.10 15-Nov-16
Ruchi Soya Inds. 21.15 -1.86 21.70 21.10 31.80 14-Feb-17 18.60 27-Dec-16
GVK Power Infra. 6.60 -5.71 7.05 6.45 7.70 14-Feb-17 5 25-May-17
Aptech 200.15 -4.26 211 198 251 14-Feb-17 68.60 02-Aug-16
Arcotech Ltd 96.65 19.32 97.20 81 163 14-Feb-17 57.90 09-Nov-16
Wanbury 43.20 -4.42 47 43.20 75.40 14-Feb-17 36.40 22-Nov-16
Sanco Industries 111.05 1.79 113 109 145 13-Feb-17 30.10 13-Jul-16
Fourth Dimension 56.00 1.82 56 56 154 13-Feb-17 30.50 28-Jul-16
Prabhat Dairy 131.75 -2.15 136 130 151 13-Feb-17 74 19-Aug-16
Manaksia Alumi. 6.10 0.83 6.15 5.65 9.30 13-Feb-17 3.60 21-Jun-16
Hind.Motors 8.15 -0.61 8.40 8.10 12.90 13-Feb-17 4.55 24-Jun-16
Somi Conv.Belt. 48.50 -0.92 48.50 48.50 68 10-Feb-17 31.90 29-Sep-16
RPP Infra Proj. 244.95 -0.14 248 237 363 10-Feb-17 147 09-Nov-16
Himatsing. Seide 352.60 2.31 384 346 385 10-Feb-17 215 24-Jun-16
Bannari Amm.Sug. 1,800.00 -1.28 1,858 1,785 2,340 09-Feb-17 1,621 09-Nov-16
Karma Ener. 46.95 19.92 47 40 74 09-Feb-17 15.10 12-Jul-16
Hinduja Global 536.05 -1.49 546 535 637 09-Feb-17 388 13-Jul-16
P B A Infra. 21.20 -0.70 21.30 18.60 31.70 09-Feb-17 14.10 24-Jun-16
Guj Apollo Inds 176.90 -0.23 179 174 180 09-Feb-17 114 21-Sep-16
IVRCL 4.15 0.00 4.25 4.10 6.65 08-Feb-17 3.70 09-Nov-16
H P C L 508.45 -0.70 515 503 583 08-Feb-17 306 21-Jun-16
Aries Agro 149.95 -5.00 160 149 196 08-Feb-17 98 16-Sep-16
KM Sugar Mills 19.55 -2.25 20.50 19.50 37.50 08-Feb-17 8.40 27-Jun-16
ICRA 4,060.05 -2.29 4,146 4,035 4,540 07-Feb-17 3,538 16-Aug-16
Andhra Cements 9.00 0.00 9.20 8.75 14.10 07-Feb-17 6.35 21-Nov-16
North Eastn.Car. 46.90 -3.20 48.50 46.50 111 07-Feb-17 32.50 24-Jun-16
Stand.Chart.PLC 54.85 0.00 54.90 54.90 62 07-Feb-17 45 22-Aug-16
Nahar Spinning 123.00 -1.32 127 122 164 07-Feb-17 102 22-Nov-16
United Bank (I) 19.40 -0.77 19.70 19.20 29.50 07-Feb-17 17.50 09-Nov-16
Lakshmi Energy 40.30 -4.84 42.90 40 76.90 07-Feb-17 21.50 24-Jun-16
PNB Gilts 50.95 1.19 52.90 50.50 64.70 07-Feb-17 23.50 24-Jun-16
Capital Trust 379.95 -1.21 385 377 537 06-Feb-17 357 17-Apr-17
Nila Infrastruct 17.70 0.85 17.80 17.20 20 06-Feb-17 9.30 24-Jun-16
Seshasayee Paper 762.90 2.11 791 723 870 06-Feb-17 260 24-Jun-16
IDBI Bank 56.25 -1.23 57 55.60 86.40 06-Feb-17 55.60 21-Jun-17
Arrow Textiles 45.80 -1.72 47.80 45.50 56 06-Feb-17 31.70 21-Nov-16
Accelya Kale 1,322.40 -1.31 1,342 1,322 1,890 06-Feb-17 1,060 24-Jun-16
Tarapur Trans 7.20 -1.37 7.35 7 11.30 06-Feb-17 4.55 24-Nov-16
Cipla 541.15 0.19 544 538 621 06-Feb-17 460 24-Jun-16
RSWM Ltd 414.25 -1.54 425 410 512 06-Feb-17 376 09-Nov-16
Hind.Zinc 251.00 -0.73 255 247 333 03-Feb-17 166 24-Jun-16
Strides Shasun 943.00 -0.01 954 933 1,275 03-Feb-17 848 24-May-17
BSE 1,065.00 -2.39 1,097 1,061 1,200 03-Feb-17 887 03-Mar-17
Tide Water Oil 5,894.15 -0.80 5,967 5,878 6,595 03-Feb-17 5,200 24-Jun-16
Bhandari Hosiery 2.45 -2.00 2.50 2.35 3.90 03-Feb-17 2.20 24-May-17
P I Inds. 810.50 -0.03 816 805 964 02-Feb-17 650 24-Jun-16
Jubilant Inds. 254.30 -2.21 261 252 418 02-Feb-17 155 24-Jun-16
Tantia Constr. 18.80 -3.09 19.40 18.60 25.30 02-Feb-17 13.40 21-Nov-16
Rainbow Papers 3.75 4.17 3.80 3.50 6.35 01-Feb-17 1.95 02-Sep-16
Dalmia Bharat 127.40 -5.59 136 126 202 31-Jan-17 92.10 09-Nov-16
O N G C 158.10 -1.46 161 157 212 31-Jan-17 138 24-Jun-16
Bharat Wire 92.05 0.82 94 90 120 30-Jan-17 38.20 29-Sep-16
Remsons Inds. 53.75 -1.56 58.40 53.70 89.70 30-Jan-17 38.20 29-Aug-16
Panacea Biotec 134.80 -2.95 141 133 179 27-Jan-17 100 09-Nov-16
Bharatiya Glob. 4.80 -1.03 5.05 4.70 21.70 27-Jan-17 3.70 29-Aug-16
GRP 1,425.00 -1.15 1,440 1,401 1,814 27-Jan-17 1,026 24-Jun-16
Arrow Greentech 531.20 0.09 536 517 568 27-Jan-17 360 09-Nov-16
Tanla Solutions 34.10 -1.87 35 33.90 66.40 27-Jan-17 31.50 10-Aug-16
NTPC 157.85 -0.69 161 157 178 27-Jan-17 143 15-Jul-16
Oil Country 45.55 -3.09 48 45 61.70 27-Jan-17 24.60 04-Aug-16
Universal Cables 93.95 -2.14 97.30 93.60 123 27-Jan-17 65 21-Nov-16
Kohinoor Foods 71.25 -1.79 73.40 70.90 95.50 25-Jan-17 44 23-Nov-16
Texmaco Infrast. 42.75 -1.38 43.60 42.30 53 25-Jan-17 31.50 24-Jun-16
Vaswani Inds. 9.25 0.00 9.90 9.25 13.50 25-Jan-17 5.60 11-Aug-16
HCL Infosystems 45.15 -4.65 47.50 45 64.90 25-Jan-17 36.70 24-Jun-16
DFM Foods 1,372.45 -2.74 1,426 1,365 2,145 23-Jan-17 1,120 08-Jun-17
Invesco Ind.Gold 2,670.00 -0.19 2,760 2,616 2,989 23-Jan-17 2,407 20-Mar-17
Elgi Rubb. 44.10 -3.18 45.50 43.80 70.50 23-Jan-17 29.30 24-Jun-16
Momai Apparels 117.50 0.00 118 114 150 23-Jan-17 78 24-Jun-16
Shemaroo Entert. 365.00 -0.96 374 363 440 23-Jan-17 266 29-Sep-16
Datamatics Glob. 103.60 -3.63 107 102 165 20-Jan-17 54 24-Jun-16
Premier 34.00 -5.42 36.60 32.70 42.40 20-Jan-17 27.30 15-Sep-16
Sonata Software 151.35 -0.59 153 150 224 19-Jan-17 143 25-May-17
STI India 14.95 -3.24 15 14.70 32 19-Jan-17 7.70 06-Sep-16
Rohit Ferro Tec. 5.20 4.00 5.20 4.95 8.95 19-Jan-17 3.70 24-Jun-16
Allsec Tech. 323.25 -1.16 327 319 464 16-Jan-17 182 23-Jun-16
Atlas Cycles 400.00 0.74 412 384 695 16-Jan-17 187 24-Jun-16
India Power Corp 38.50 -1.03 39.30 37.80 48.60 16-Jan-17 21.90 24-Jun-16
Rollatainers 3.95 -4.82 4.25 3.95 19.90 13-Jan-17 3.95 23-Jun-17
Parabolic Drugs 7.05 0.00 7.25 7 10.40 12-Jan-17 3.45 19-Jul-16
IL&FS Transport 97.70 -2.69 101 96 125 12-Jan-17 65.80 19-Aug-16
Saksoft 218.20 0.51 220 215 340 12-Jan-17 154 09-Nov-16
MMTC 56.80 -4.62 59.90 56.50 73.90 12-Jan-17 38.20 09-Nov-16
Superhouse Ltd 143.80 -3.26 150 143 180 12-Jan-17 125 22-Nov-16
MOIL 323.65 -1.22 330 322 429 12-Jan-17 230 24-Jun-16
Sunflag Iron 38.25 -0.26 39.80 38 42.20 11-Jan-17 23.20 24-Jun-16
Shree Rama News. 25.60 -3.40 26.90 25.50 41 11-Jan-17 21.40 11-Aug-16
Sri Adhik. Bros. 232.45 0.41 236 228 305 11-Jan-17 221 29-Sep-16
Oil India 275.20 -2.24 283 275 371 11-Jan-17 258 28-Jun-16
Hikal 207.90 -2.16 213 207 257 10-Jan-17 144 24-Jun-16
S T C 161.05 -3.71 168 160 251 10-Jan-17 86.80 24-Jun-16
S E Power 8.35 7.74 8.35 7.90 25.90 06-Jan-17 5.35 30-Sep-16
Sejal Glass 4.65 1.09 4.70 4.65 11.20 06-Jan-17 4.30 19-Jun-17
RPG LifeScience. 370.25 -2.50 383 370 536 05-Jan-17 221 24-Jun-16
Tera Software 76.95 -3.81 84.40 76.10 133 04-Jan-17 66.70 21-Jun-17
S H Kelkar & Co. 270.20 -4.18 284 268 363 04-Jan-17 209 24-Jun-16
Zydus Wellness 850.00 -0.06 853 845 928 28-Dec-16 701 24-Jun-16
FCS Software 0.25 25.00 0.25 0.20 0.40 26-Dec-16 0.20 21-Jun-17
Shilpa Medicare 628.90 -2.50 655 625 787 23-Dec-16 451 24-Jun-16
Alps Inds. 6.05 -3.97 6.30 6.05 10.20 20-Dec-16 4.50 19-Aug-16
Zylog Systems 3.95 1.28 4 3.80 6.75 20-Dec-16 2.75 30-Sep-16
Texmaco Rail 90.10 2.39 91.50 86.50 118 20-Dec-16 84.90 09-Nov-16
Astec Life 554.65 -0.82 566 553 694 20-Dec-16 289 22-Jun-16
Titagarh Wagons 112.95 -1.91 116 113 136 20-Dec-16 85.50 24-Jun-16
Ujaas Energy 26.75 -4.80 28.50 26.70 52.30 16-Dec-16 19.40 29-Sep-16
Tips Industries 63.10 -3.66 66.30 62.90 86 16-Dec-16 54.30 09-Nov-16
Mandhana Retail 161.45 -2.74 167 159 247 16-Dec-16 145 30-May-17
Shyam Telecom 22.00 -1.79 23 22 40.30 14-Dec-16 20.30 13-Jun-17
Arih.Found.Hsg. 57.00 -1.55 60.50 55.40 82.40 14-Dec-16 35.10 24-Jun-16
Bartronics India 14.40 -0.69 14.80 14.40 25 14-Dec-16 10.20 24-Jun-16
Swan Energy 140.70 -0.18 143 135 214 14-Dec-16 58.80 29-Sep-16
Balmer Lawrie 218.65 0.32 222 217 287 13-Dec-16 143 24-Jun-16
Spice Mobility 14.90 -4.49 15.50 14.50 21 13-Dec-16 12.50 12-Jun-17
Rolta India 52.20 -1.51 53.20 52 74.30 13-Dec-16 51 09-Nov-16
Allied Digital 26.00 -4.94 28 26 46.40 13-Dec-16 23 16-Jun-17
TVS Elec. 188.15 -3.34 197 186 232 13-Dec-16 82.50 12-Aug-16
MPS Infotecnics 0.10 0.00 0.15 0.10 0.45 12-Dec-16 0.05 30-Sep-16
Dolphin Offshore 97.50 -0.51 101 95.10 143 12-Dec-16 74 09-Nov-16
R S Software (I) 71.50 -1.58 72.90 70.50 128 12-Dec-16 58.30 09-Nov-16
Aurionpro Sol. 126.15 -3.26 130 125 174 12-Dec-16 93.10 22-Nov-16
Smartlink Netwr. 96.80 1.20 98 95.80 124 12-Dec-16 74.50 29-Sep-16
Syngene Intl. 458.95 -0.72 466 452 663 09-Dec-16 382 24-Jun-16
Ausom Enter. 26.40 -6.55 28 26.10 37.10 09-Dec-16 18 07-Oct-16
BLB 6.50 1.56 6.70 6.10 8.85 09-Dec-16 3.80 29-Sep-16
High Ground 15.55 -1.89 16.30 15.50 45 07-Dec-16 15.30 22-Jun-17
Sanghvi Forg. 40.40 -0.74 40.50 39.70 53 07-Dec-16 33.30 30-Sep-16
Sundaram Multi. 2.80 0.00 2.85 2.75 5.95 07-Dec-16 2.55 24-Jun-16
Norben Tea 6.70 0.00 0 0 10.50 06-Dec-16 0 23-Jun-17
Raj Television 57.00 -2.56 58.10 56.70 76.50 06-Dec-16 52.50 30-Sep-16
Shyam Century 8.65 -1.70 8.95 8.35 11.30 02-Dec-16 5.75 29-Sep-16
Salora Intl. 51.70 0.00 51.70 51.70 78.70 01-Dec-16 40.30 18-Jul-16
Dr Lal Pathlabs 847.00 0.13 855 828 1,280 21-Nov-16 770 24-Jun-16
Premier Polyfilm 31.75 -0.78 31.80 31.80 41.50 18-Nov-16 20.20 26-Jul-16
Birla Sun ETF 2,671.00 -1.95 2,764 2,667 3,350 18-Nov-16 2,553 27-Dec-16
Jet Knitwears 70.00 -2.10 70 70 105 17-Nov-16 46.80 07-Oct-16
Servalaksh.Paper 3.25 10.17 3.25 2.95 4.60 15-Nov-16 2.50 08-Jun-17
Kingfa Science 745.00 -3.40 782 742 1,080 15-Nov-16 684 30-May-17
Regency Ceramics 7.00 -0.71 7 6.70 10.20 11-Nov-16 2.75 28-Jul-16
TV Vision 232.90 -0.19 237 230 324 10-Nov-16 223 29-May-17
FDC 183.90 0.44 185 182 244 10-Nov-16 165 24-Jun-16
Narayana Hrudaya 307.55 -0.24 312 306 379 10-Nov-16 281 09-Nov-16
Axis Gold ETF 2,535.00 -0.16 2,556 2,525 3,085 09-Nov-16 2,476 22-Dec-16
SBI Gold ETS 2,631.25 -0.30 2,635 2,626 2,972 09-Nov-16 2,540 16-Dec-16
Sujana Univ. Ind 0.95 -5.00 1.05 0.95 2.30 08-Nov-16 0.95 21-Jun-17
Nicco Corpn. 0.40 -11.11 0.45 0.40 0.70 08-Nov-16 0.25 07-Oct-16
Century Extrus. 4.75 -3.06 4.95 4.70 10.40 07-Nov-16 2 06-Sep-16
Shriram EPC 26.65 11.51 28.30 25.60 41 07-Nov-16 20.40 24-Jun-16
KKV Agro Powers 355.00 0.00 355 355 396 07-Nov-16 320 13-Oct-16
Honda Siel Power 1,346.05 -2.56 1,379 1,345 1,755 07-Nov-16 1,115 24-Jun-16
Cyber Media Ind 8.20 -4.65 8.20 8.20 12.80 07-Nov-16 6.95 25-Aug-16
Emami 1,090.20 -1.54 1,124 1,082 1,260 04-Nov-16 935 23-Dec-16
Raj Oil Mills 1.30 0.00 1.40 1.25 3.60 04-Nov-16 1 26-Jul-16
Pudumjee Pulp 21.95 1.15 22.10 21.10 28.60 04-Nov-16 14.20 24-Jun-16
Nakoda 0.40 0.00 0.40 0.35 0.75 04-Nov-16 0.25 05-Oct-16
Ducon Tech 32.50 4.00 32.80 31 92 04-Nov-16 12.90 30-Aug-16
KSS 0.15 50.00 0.15 0.10 0.25 04-Nov-16 0.10 21-Jun-17
Precot Meridian 72.05 -5.94 74.10 72.10 97.70 04-Nov-16 44.50 16-Aug-16
Cineline India 74.10 -1.85 76.20 74 106 04-Nov-16 50 18-Aug-16
Proseed India 0.45 0.00 0.45 0.40 3.10 03-Nov-16 0.40 23-Jun-17
Harita Seating 710.00 -2.37 724 706 881 03-Nov-16 495 16-Aug-16
Sr.Rayala.Hypo 123.10 -3.30 129 117 178 03-Nov-16 83.80 24-Jun-16
Beardsell 55.40 0.18 56 53 99.80 03-Nov-16 17.40 10-Aug-16
AMD Industries 27.35 -2.32 28.30 27.20 40.40 03-Nov-16 24.90 22-Nov-16
Integra Garments 2.90 0.00 2.90 2.90 4.70 03-Nov-16 2.10 01-Jul-16
Rico Auto Inds 51.45 -5.07 55 47.70 75.40 03-Nov-16 36.10 23-Jun-16
T.V. Today Netw. 246.45 -2.63 255 245 360 03-Nov-16 245 23-Jun-17
Energy Devl.Co. 31.90 0.00 32.50 31.50 248 03-Nov-16 23.50 31-May-17
Vidhi Specialty 58.50 -0.26 59 56.50 67.80 03-Nov-16 48 21-Nov-16
Schneider Elect. 128.40 -0.62 131 128 174 02-Nov-16 127 07-Jun-17
Surana Inds. 3.50 2.94 3.50 3.30 8.25 02-Nov-16 2.35 26-Dec-16
Country Club Hos 12.80 -1.54 13.20 12.60 17.50 02-Nov-16 11.10 01-Mar-17
Excel Crop Care 1,750.00 -0.44 1,785 1,725 2,000 02-Nov-16 1,217 21-Jul-16
Nagreeka Exports 30.80 -0.32 30.80 29.80 44.20 02-Nov-16 25.90 21-Jun-16
Lak. Prec. Screw 42.20 -0.94 43 42.20 50.90 02-Nov-16 33.60 18-Jul-16
Mazda 335.00 -1.40 345 334 400 01-Nov-16 303 23-Nov-16
Nitin Fire Prot. 9.65 -4.93 10.50 9.65 37.30 01-Nov-16 8.60 13-Jun-17
Orissa Minerals 1,886.35 -1.26 1,921 1,883 2,694 01-Nov-16 1,878 06-Jun-17
Brooks Lab. 108.10 -0.60 110 106 195 01-Nov-16 65.40 24-Jun-16
Glenmark Pharma. 627.05 -0.01 632 622 994 01-Nov-16 600 29-May-17
Hinduja Ventures 476.95 0.01 485 468 603 01-Nov-16 392 24-Jun-16
H T Media 83.50 1.21 84.90 81.70 96.50 01-Nov-16 68.90 08-Dec-16
JBM Auto 269.50 -1.52 275 267 327 01-Nov-16 111 24-Jun-16
Intrasoft Tech. 385.40 4.97 398 353 584 01-Nov-16 305 14-Mar-17
Lumax Auto Tech. 496.80 -0.83 505 490 559 01-Nov-16 296 24-Jun-16
XPRO India 51.15 -3.03 52.60 50.60 68 01-Nov-16 38.10 24-Jun-16
Aksh Optifibre 17.80 -2.73 18.40 17.70 30.90 01-Nov-16 14.30 30-Aug-16
Sarda Energy 249.05 0.61 252 242 296 01-Nov-16 110 24-Jun-16
Excel Inds. 350.70 -2.49 365 351 496 01-Nov-16 261 24-Jun-16
Cupid 282.00 -0.48 286 280 375 01-Nov-16 275 09-Nov-16
Sh. Rama Multi. 15.80 -1.86 16 15.30 19.80 01-Nov-16 7.15 24-Jun-16
Shri.City Union. 2,417.50 -1.38 2,450 2,385 2,610 01-Nov-16 1,521 24-Jun-16
Hind Rectifiers 89.55 -1.70 93.90 88.10 114 01-Nov-16 62 24-Jun-16
Hindustan Media 272.75 0.68 297 271 314 01-Nov-16 252 08-Dec-16
Morarjee Text. 52.00 -2.62 54 51.50 74 01-Nov-16 41.50 24-Jun-16
Atul Auto 409.00 -0.96 415 407 511 01-Nov-16 391 11-Aug-16
Bhageria Indust. 311.80 -0.19 316 310 453 01-Nov-16 85 24-Jun-16
Aarvee Denims 61.40 -5.83 66 61.10 111 01-Nov-16 57.20 30-May-17
Karuturi Global 1.05 -4.55 1.10 1.05 2.10 01-Nov-16 1 21-Jun-17
Compucom Soft. 11.00 -1.79 11.60 10.90 22.40 01-Nov-16 8.70 18-Aug-16
Prozone Intu 41.20 -1.90 42.50 40.30 51.80 01-Nov-16 23.90 24-Jun-16
Sarla Performanc 49.90 -1.67 51.20 48.90 80 01-Nov-16 48.90 23-Jun-17
Unichem Labs. 259.45 -2.04 265 259 328 01-Nov-16 233 09-Nov-16
Sandesh 885.00 0.22 885 875 1,088 30-Oct-16 711 24-Jun-16
ICICI Nifty ETF 97.98 -0.38 99 97.80 105 30-Oct-16 80 22-Nov-16
Abbott India 4,298.35 -1.18 4,389 4,275 5,049 30-Oct-16 3,988 29-May-17
Winsome Yarns 1.85 -2.63 1.90 1.85 2.40 30-Oct-16 1.50 28-Jun-16
SBI-ETF Nifty 96.75 -0.41 97 96.60 105 30-Oct-16 80.40 26-Dec-16
Vishnu Chemicals 216.35 -1.37 218 215 348 28-Oct-16 215 23-Jun-17
CIL Nova Petro. 24.30 -3.38 26.90 23.50 35.50 28-Oct-16 20.30 28-Mar-17
Radaan Media. 1.20 0.00 1.20 1.20 2.05 28-Oct-16 1.10 02-Jun-17
Lovable Lingerie 253.35 -3.56 265 252 307 28-Oct-16 215 22-Nov-16
Heidelberg Cem. 128.45 -2.17 132 128 151 28-Oct-16 98.10 24-Jun-16
Themis Medicare 515.00 -1.23 530 512 709 28-Oct-16 486 10-Aug-16
Todays Writing 2.20 -4.35 2.20 2.20 3.30 27-Oct-16 2.20 20-Jun-17
Sphere Global 65.60 -2.24 69.30 64.90 85 27-Oct-16 47.90 27-Jun-16
Umang Dairies 83.95 -0.30 86 81.80 101 27-Oct-16 57.40 22-Aug-16
Tara Jewels 26.70 -0.93 27.10 26.40 50.30 27-Oct-16 26 16-Jun-17
ESI 2.90 -3.33 3.15 2.90 3.95 27-Oct-16 2.05 25-May-17
MIC Electronics 10.05 -0.50 10.20 9.95 19.40 27-Oct-16 9.45 29-May-17
Pochiraju Inds. 5.70 0.00 5.75 5.60 11.70 27-Oct-16 5.50 21-Jun-17
Prajay Engg. 11.85 -4.82 12.90 11.90 16 27-Oct-16 6.40 24-Jun-16
Cybertech Sys. 60.85 -2.01 63.40 59.60 100 27-Oct-16 49.60 01-Aug-16
Camlin Fine 91.50 -1.03 93 89.10 120 26-Oct-16 74.30 25-May-17
MSP Steel & Pow. 14.30 -1.72 14.80 14 17.70 26-Oct-16 9.50 29-Sep-16
Career Point 100.00 -2.10 103 99.70 142 26-Oct-16 94 13-Jun-17
Commercial Eng. 11.25 -2.17 11.70 11.20 18.30 26-Oct-16 10.90 20-Jun-17
I D F C 56.20 -2.60 57.90 55.90 71.30 26-Oct-16 46.70 24-Jun-16
Kothari Products 187.95 -3.39 196 184 236 26-Oct-16 135 24-Jun-16
Shoppers St. 341.80 -0.80 350 337 406 26-Oct-16 268 28-Dec-16
LML 11.30 -1.74 11.70 11.20 17.40 26-Oct-16 6.75 24-Jun-16
Hexa Tradex 19.80 -2.70 21 19.70 23.90 26-Oct-16 13 22-Jun-16
Kanoria Chem. 82.05 -1.97 84.80 81.10 94.50 26-Oct-16 60.20 24-Jun-16
Everest Kanto 33.80 0.45 35 33.20 42.20 26-Oct-16 14 24-Jun-16
Butterfly Gan Ap 185.70 -3.33 192 182 275 26-Oct-16 138 17-Aug-16
Nu Tek India 0.75 7.14 0.75 0.65 1.20 26-Oct-16 0.55 16-Jun-17
Signet Indus. 8.65 -1.14 8.90 8.50 44.70 26-Oct-16 7.85 14-Jun-17
Munjal Showa 195.00 1.09 202 193 259 25-Oct-16 165 24-Jun-16
Uttam Galva 29.90 -2.45 30.70 29.50 37.80 25-Oct-16 24.70 21-Nov-16
D S Kulkarni Dev 31.25 -4.87 32.90 31.30 85.80 25-Oct-16 31.30 23-Jun-17
GSS Info. 21.85 -4.17 22.90 21.70 38.50 25-Oct-16 20.70 10-Aug-16
Kirl. Electric 40.90 -3.65 42.60 40.50 73.70 25-Oct-16 36 27-Dec-16
Manappuram Fin. 94.80 -2.52 98.80 94.30 107 25-Oct-16 57.80 26-Dec-16
Indo National 890.45 -0.60 900 881 1,198 25-Oct-16 751 24-Jun-16
Precision Camshf 130.95 -2.02 136 129 189 25-Oct-16 112 14-Jun-17
TCI Finance 22.65 -2.79 23.70 22.20 33.50 25-Oct-16 18.30 30-Sep-16
Advance. Enzyme. 325.55 -3.28 339 324 475 25-Oct-16 234 01-Aug-16
Albert David 316.00 -1.48 323 312 425 25-Oct-16 275 30-May-17
Aban Offshore 187.15 -0.05 192 183 286 25-Oct-16 171 15-Jun-17
Ashapura Inti. 384.20 -2.56 396 382 466 25-Oct-16 243 24-Jun-16
Bafna Pharma. 24.30 -2.41 25 24.20 36 25-Oct-16 24.20 23-Jun-17
DCM 119.20 -2.45 123 119 157 25-Oct-16 76.10 22-Sep-16
Gallantt Metal 40.10 0.25 40.90 39 54 24-Oct-16 32 27-Jun-16
ICSA (India) 2.65 0.00 2.70 2.60 3.85 24-Oct-16 2.35 01-Jun-17
3i Infotech 4.15 -1.19 4.40 4.15 7.15 24-Oct-16 4.15 23-Jun-17
Dynamatic Tech. 2,390.00 -2.13 2,441 2,375 3,656 24-Oct-16 2,300 24-Jun-16
Nahar Poly 55.15 -1.34 56 54.70 75.50 24-Oct-16 44.30 24-Jun-16
Genus Power 48.05 0.42 51.20 47.20 51.60 24-Oct-16 32.80 22-Nov-16
Sathavaha. Ispat 37.40 -1.71 38 36.60 103 24-Oct-16 32.50 31-May-17
Vardhman Polytex 54.20 -2.52 55.90 54 96.80 24-Oct-16 41 20-Sep-16
Page Industries 16,340.20 -1.33 16,727 16,161 17,399 24-Oct-16 12,387 24-Nov-16
Guj.NRE-DVR 1.85 0.00 2.20 1.75 3.85 24-Oct-16 1.20 20-Jun-17
Oswal Green Tech 24.05 -2.63 24.80 24 34.50 24-Oct-16 22.70 22-Nov-16
Excel Infoways 44.80 -4.78 48.80 43.50 55.70 21-Oct-16 29.70 20-Sep-16
Omax Autos 75.60 -1.75 76.80 73.20 103 21-Oct-16 62.10 23-Jun-16
Prime Securities 36.40 -1.09 37.70 35.10 49.10 21-Oct-16 8.50 13-Jul-16
Gulf Oil Lubric. 808.90 -0.16 815 798 892 21-Oct-16 510 24-Jun-16
Jagran Prakashan 180.90 0.17 183 179 213 21-Oct-16 162 15-Dec-16
Guj NRE Coke 1.85 -2.63 1.95 1.75 4.40 21-Oct-16 1.35 21-Jun-17
Art Nirman Ltd 27.00 0.00 27 27 36 21-Oct-16 25 09-May-17
GHCL 230.35 0.17 235 229 299 20-Oct-16 166 24-Jun-16
Alankit 34.35 -1.58 35 33.50 42.50 20-Oct-16 17.40 24-Mar-17
ABG Shipyard 12.60 5.00 12.60 12.50 41.70 20-Oct-16 9.50 09-Jun-17
Ester Inds. 37.00 -0.80 38 36.80 59.50 20-Oct-16 34.60 22-Nov-16
Ramco Inds. 238.90 -2.83 247 238 288 20-Oct-16 111 24-Jun-16
Gyscoal Alloys 7.00 0.00 7.35 6.85 15 20-Oct-16 3.91 24-Jun-16
D B Corp 382.95 1.62 385 369 448 20-Oct-16 322 09-Nov-16
Diamond Power 28.55 7.13 29.90 26.10 63.10 20-Oct-16 26 22-Jun-17
Hind.Dorr-Oliver 2.95 3.51 2.95 2.95 18.10 20-Oct-16 2.60 19-Jun-17
NRB Indl Bearing 32.25 -3.01 34.40 32.10 51 20-Oct-16 28.10 04-Jan-17
Pudumjee Industr 10.80 -1.82 11.20 10.60 19.90 20-Oct-16 8.90 24-Jun-16
Radico Khaitan 122.85 -3.08 128 122 150 20-Oct-16 83.60 11-Aug-16
DQ Entertain. 14.55 0.00 14.70 13.60 29.90 20-Oct-16 13.60 23-Jun-17
Tata Coffee 128.35 -0.85 131 127 150 20-Oct-16 95.70 24-Jun-16
Sunil Hitech 13.55 -3.56 14.60 13.50 23.50 20-Oct-16 7.57 24-Jun-16
Elecon Engg.Co 57.70 -3.27 60 57.30 73.80 19-Oct-16 45.40 22-Nov-16
Fiem Inds. 900.20 -2.11 930 891 1,510 19-Oct-16 780 24-Jun-16
Pion. Embroider. 41.05 -1.56 42.50 40.70 85.70 19-Oct-16 39.50 24-Jun-16
Jindal Drilling 147.70 -2.12 154 146 216 19-Oct-16 133 30-May-17
Aro Granite Inds 75.70 -2.70 79.80 73.80 91.50 19-Oct-16 44.10 27-Jun-16
Essar Shipping 30.00 1.18 31 29.10 36.70 18-Oct-16 22.90 09-Nov-16
Godfrey Phillips 1,263.80 -1.13 1,320 1,253 1,543 18-Oct-16 804 24-Jun-16
MIRC Electronics 13.80 -1.43 14.10 13.50 19.20 18-Oct-16 10 26-Aug-16
Genus Paper & Bo 5.10 -1.92 5.20 5.10 7.55 18-Oct-16 3.60 24-Jun-16
Malu Paper 23.95 0.42 24.90 23.20 47.20 18-Oct-16 12.10 15-Jul-16
Mukta Arts 109.20 -4.55 116 107 133 18-Oct-16 55.20 24-Jun-16
Kotak Gold ETF 254.20 0.41 255 253 309 17-Oct-16 245 15-Dec-16
Viceroy Hotels 19.00 -2.81 19.90 18.90 28.40 17-Oct-16 15.80 21-Nov-16
Hercules Hoists 157.00 0.64 163 155 196 17-Oct-16 133 27-Dec-16
Mindteck (India) 76.95 -1.97 78.40 76.60 107 17-Oct-16 69.10 21-Nov-16
Mah. Scooters 1,884.40 -2.02 1,928 1,884 2,170 17-Oct-16 1,272 24-Jun-16
McDowell Hold. 38.40 -0.65 39.60 38.10 58.70 17-Oct-16 23.20 28-Jun-16
U B Holdings 26.00 -3.17 27.30 25.70 60.50 17-Oct-16 21.60 24-Jun-16
Megasoft 16.05 -3.31 16.80 15.80 26 14-Oct-16 12.40 21-Jun-16
Alkali Metals 65.90 -0.83 67 65.20 108 14-Oct-16 49.60 24-Jun-16
GTL Infra. 4.85 0.00 5.15 4.80 7 14-Oct-16 1.90 24-Jun-16
J B Chem & Pharm 334.80 0.68 340 331 404 14-Oct-16 231 24-Jun-16
Balkrishna Paper 77.15 -3.20 80.90 77 120 13-Oct-16 28 24-Jun-16
Asian Paints 1,153.65 -0.77 1,165 1,146 1,227 13-Oct-16 851 22-Dec-16
XL Energy 2.05 0.00 2.05 2.05 4.30 13-Oct-16 1.80 21-Jun-17
T N Newsprint 323.65 -2.06 331 322 392 13-Oct-16 258 24-Jun-16
PSL 5.05 -0.98 5.20 4.70 8.40 13-Oct-16 4.15 01-Jun-17
Prakash Constro. 3.95 -1.25 4.05 3.85 21.60 13-Oct-16 3.70 30-Mar-17
Celestial Biolab 24.80 -0.60 25 24.20 30.60 13-Oct-16 18 24-Nov-16
Ankit Met.Power 1.35 -6.90 1.50 1.30 2.75 13-Oct-16 1.30 23-Jun-17
Clariant Chemica 623.25 0.17 627 620 840 10-Oct-16 594 23-May-17
8K Miles 557.75 -1.63 572 555 840 10-Oct-16 472 27-Apr-17
Ortin Labs. 16.25 -3.27 16.90 16.10 26.80 10-Oct-16 13.80 24-Jun-16
GNA Axles 240.00 0.42 249 236 277 10-Oct-16 172 22-Nov-16
Gitanjali Gems 63.60 -1.93 65.30 63.10 93.60 10-Oct-16 36 24-Jun-16
Meghmani Organ. 46.65 -2.30 48.10 45.40 52.40 10-Oct-16 33.60 24-Jun-16
Mayur Uniquote 365.50 -1.19 376 364 462 10-Oct-16 336 26-Dec-16
TV18 Broadcast 36.30 -2.68 37.50 36 50 10-Oct-16 33.10 24-May-17
Quintegra Soln. 1.00 0.00 0 0 1.25 10-Oct-16 0 23-Jun-17
United Breweries 780.85 -0.09 787 776 977 07-Oct-16 703 24-Jun-16
Spentex Inds. 3.95 1.28 4 3.75 8.20 07-Oct-16 2.90 30-May-17
HDFC Gold ETF 2,665.00 0.19 2,679 2,653 3,157 07-Oct-16 2,550 22-Dec-16
STL Global 14.50 -2.36 14.80 14 19.70 07-Oct-16 4.55 21-Jun-16
Rane (Madras) 485.10 -2.84 499 485 568 07-Oct-16 295 24-Jun-16
Aarti Drugs 530.30 2.35 533 507 686 07-Oct-16 432 24-Jun-16
Autoline Inds. 52.35 -1.41 54.50 52.20 68.50 06-Oct-16 39.70 24-Jun-16
Cholaman.Inv.&Fn 1,062.95 -1.94 1,089 1,050 1,243 06-Oct-16 804 14-Dec-16
Capri Global 58.50 -2.50 60 57.60 81.50 06-Oct-16 23 24-Jun-16
Kesoram Inds. 142.90 -2.06 147 143 201 06-Oct-16 117 24-Jun-16
Aurobindo Pharma 672.25 0.95 675 657 895 06-Oct-16 503 29-May-17
Orient Cement 143.95 -3.29 150 143 232 06-Oct-16 115 20-Dec-16
The Hi-Tech Gear 352.10 -3.48 363 345 410 06-Oct-16 245 24-Jun-16
SMS Pharma. 78.50 -0.51 82.50 77.60 115 06-Oct-16 73.20 22-Jun-17
Videocon Inds. 17.40 -4.92 17.40 17.40 115 06-Oct-16 17.40 23-Jun-17
Bharat Gears 134.25 -6.02 144 133 171 06-Oct-16 76.60 22-Jun-16
Venus Remedies 93.95 -1.21 95.30 93.30 143 05-Oct-16 73.50 24-Jun-16
Castrol India 409.65 -0.57 414 406 495 05-Oct-16 353 27-Dec-16
Bal Pharma 100.50 -3.60 105 100 123 05-Oct-16 80.70 24-Jun-16
Ravikumar Distll 9.60 -4.48 10.30 9.60 15.90 05-Oct-16 7.60 10-Aug-16
SRF 1,591.65 -2.08 1,632 1,570 1,970 05-Oct-16 1,197 24-Jun-16
Alembic Pharma 511.90 -2.39 529 503 699 05-Oct-16 503 23-Jun-17
Burnpur Cement 9.10 -2.15 9.35 9.05 17.60 05-Oct-16 7.75 25-May-17
M & M Fin. Serv. 330.65 -2.79 343 330 405 04-Oct-16 244 27-Dec-16
Ajanta Pharma 1,513.05 -0.63 1,534 1,506 2,125 04-Oct-16 1,399 24-Jun-16
GTL 12.80 -0.39 13.20 12.70 24.60 04-Oct-16 10.70 24-Jun-16
CRISIL 1,919.35 -0.07 1,922 1,900 2,500 04-Oct-16 1,812 24-Jun-16
Marksans Pharma 41.45 -3.04 43 41.30 58.30 04-Oct-16 36.80 01-Feb-17
HPL Electric 129.50 -3.72 135 129 198 04-Oct-16 74 23-Nov-16
Multi Comm. Exc. 1,080.95 -1.94 1,131 1,071 1,420 03-Oct-16 918 24-Jun-16
Zee Entertainmen 509.75 -0.18 517 506 590 03-Oct-16 428 23-Dec-16
ICICI Pru.Gold 267.95 0.60 268 265 310 30-Sep-16 251 27-Dec-16
GPT Infraproject 241.00 -1.17 245 239 307 29-Sep-16 193 28-Dec-16
Alphageo (India) 857.80 -2.02 878 855 1,147 29-Sep-16 670 24-Jun-16
Country Condo 3.25 -1.52 3.50 3.15 5.85 29-Sep-16 3 29-Mar-17
Alchemist 16.20 -3.86 17.30 16.10 31.50 29-Sep-16 13.80 20-Jun-17
IDFC Bank 56.85 -0.52 57.50 56.20 83.40 29-Sep-16 44 24-Jun-16
Globus Spirits 68.30 -2.08 71 68 116 29-Sep-16 57.50 24-Jun-16
IOL Chemicals 51.30 -2.10 54 50.60 157 29-Sep-16 47.20 21-Jun-17
MRO-TEK Realty 57.70 0.79 58 55.30 88.40 28-Sep-16 40.20 22-Nov-16
Empee Distill. 42.65 -2.07 43.90 42.50 74 28-Sep-16 41.70 30-May-17
Orchid Pharma 27.10 -1.45 27.70 27 45.90 28-Sep-16 23.90 24-Nov-16
Ruby Mills 362.25 -1.01 366 361 518 28-Sep-16 285 22-Nov-16
EMCO 23.85 -1.65 24.50 23.70 37.40 27-Sep-16 23.20 21-Jun-17
BPL 68.40 -3.59 71.60 67.90 100 27-Sep-16 28.40 21-Jun-16
Vipul Ltd 79.10 -4.76 84.20 79.10 101 27-Sep-16 50.50 24-Jun-16
TGB Banquets 57.50 -2.13 59.70 56.60 121 27-Sep-16 48.30 04-May-17
Som Distilleries 135.20 -4.82 142 135 211 27-Sep-16 110 22-Nov-16
Kaushalya Infra. 2.95 0.00 3.20 2.75 7.80 26-Sep-16 2.40 21-Jun-17
Jocil 180.20 -2.75 189 177 248 26-Sep-16 153 22-Nov-16
Adlabs Entert. 81.70 -0.85 84.30 79.20 117 26-Sep-16 68.90 28-Dec-16
Sharon Bio-Med. 5.30 0.00 5.45 5.25 14.40 23-Sep-16 5 02-Jun-17
L&T Technology 726.10 -0.75 735 724 931 23-Sep-16 724 23-Jun-17
Morepen Labs. 18.95 -1.04 19.50 18.90 28 23-Sep-16 18 09-Nov-16
JMT Auto 7.30 -5.81 8 7.20 30.90 23-Sep-16 5.90 19-Jun-17
Zodiac-JRD MKJ 31.35 -1.10 31.40 30 41.40 23-Sep-16 26.70 25-May-17
Sh.Ganesh Forg. 1.85 -2.63 1.90 1.85 2.50 23-Sep-16 1.65 06-Feb-17
IDBI Gold ETF 2,655.90 -1.54 2,668 2,643 3,000 22-Sep-16 2,512 22-Dec-16
Sadbhav Infra. 109.20 -2.28 113 105 121 22-Sep-16 80.50 09-Nov-16
Nitco 65.45 -6.43 70.60 62.40 90.20 22-Sep-16 39.60 21-Jun-16
NIIT 90.35 -2.38 93.50 89.70 108 20-Sep-16 69.10 09-Nov-16
Sundaram Brake 492.30 -1.11 512 481 569 19-Sep-16 256 24-Jun-16
Automotive Axles 722.35 -0.12 735 715 805 16-Sep-16 551 09-Nov-16
Patel Engg. 84.70 -3.86 90.50 84.20 121 16-Sep-16 43.30 17-Aug-16
Gallantt Ispat 211.45 -1.65 215 210 663 16-Sep-16 206 25-May-17
Zen Technologies 51.20 -0.78 52.30 50.90 91.40 16-Sep-16 50.90 23-Jun-17
Pfizer 1,775.00 -1.39 1,810 1,763 2,050 16-Sep-16 1,642 30-May-17
SAB Events 44.00 -4.86 47.60 44 101 15-Sep-16 38 02-Jun-17
Punj Lloyd 18.85 -2.84 19.40 18.50 28.30 15-Sep-16 17 09-Nov-16
Rane Engine Val. 656.00 -2.97 688 650 809 15-Sep-16 450 10-Aug-16
SE Investments 155.00 0.10 155 155 307 14-Sep-16 146 08-Jun-17
Kanani Inds. 11.10 -1.77 11.70 11 31.90 14-Sep-16 11 23-Jun-17
R Systems Intl. 37.70 -1.05 39.50 37.10 69.70 14-Sep-16 37.10 23-Jun-17
Mangalam Timber 28.40 -3.73 29.60 28.10 39.40 14-Sep-16 22.10 07-Jul-16
Autolite (I) 62.45 2.71 69.50 61.90 72.20 12-Sep-16 45 22-Nov-16
TTK Healthcare 762.00 -1.75 770 762 1,100 12-Sep-16 745 19-May-17
Berger Paints 245.40 -1.37 250 244 277 12-Sep-16 178 22-Nov-16
IL&FS Engg. 44.55 -2.73 46.40 43 66.30 09-Sep-16 36.80 22-Nov-16
McNally Bharat 47.00 -2.89 48.60 46.30 79.40 09-Sep-16 37.60 30-May-17
Reliance Infra. 503.85 2.08 509 486 636 09-Sep-16 427 09-Nov-16
Guj Pipavav Port 147.25 -1.57 151 147 198 09-Sep-16 121 26-Dec-16
Bajaj Auto 2,824.30 -0.75 2,850 2,817 3,120 08-Sep-16 2,510 21-Nov-16
Mahamaya Steel 62.15 -4.31 67 58.10 504 08-Sep-16 58.10 23-Jun-17
VLS Finance 63.40 -2.31 65.20 62.70 86.40 08-Sep-16 40.80 24-Jun-16
Tata Motors 443.15 -2.11 457 442 598 07-Sep-16 417 08-May-17
Axis Bank 504.65 -0.66 510 504 638 07-Sep-16 424 10-Jan-17
Indoco Remedies 186.50 0.51 188 181 362 07-Sep-16 178 31-May-17
Standard Inds. 23.75 -0.42 23.80 23.30 32.20 07-Sep-16 19.80 28-Jun-16
Tata Motors-DVR 276.25 -2.07 286 275 378 07-Sep-16 257 05-May-17
Prakash Steelage 0.75 0.00 0.80 0.75 2.15 07-Sep-16 0.75 21-Jun-17
Hind.Natl.Glass 85.95 -1.49 90 84.10 156 06-Sep-16 75.90 07-Jun-17
Zenith Birla 0.70 0.00 0 0 0.85 06-Sep-16 0 23-Jun-17
Amara Raja Batt. 839.95 -1.15 854 837 1,080 06-Sep-16 806 24-May-17
Pennar Engg.Bld. 132.05 -1.57 136 130 204 06-Sep-16 105 14-Mar-17
Gammon India 9.05 -1.09 9.25 8.95 20.70 06-Sep-16 8.90 21-Jun-17
Suprem.Tex Mart 4.10 2.50 4.10 3.90 11.20 06-Sep-16 3.45 30-Mar-17
Piraml.Phyto. 71.55 -1.99 73 71.50 122 06-Sep-16 71.20 20-Jun-17
Rai S R Mohota 105.00 1.40 108 101 125 06-Sep-16 47 22-Nov-16
Unity Infra. 6.95 -2.11 7.40 6.85 13.90 01-Sep-16 6.80 20-Jun-17
Rel. Comm. 21.20 5.47 21.50 19.90 55.40 31-Aug-16 17.80 14-Jun-17
SML ISUZU 1,235.95 -0.38 1,252 1,231 1,434 31-Aug-16 1,011 22-Dec-16
Sudarshan Chem. 368.30 0.45 375 363 455 31-Aug-16 172 24-Jun-16
Xchanging Sol. 56.50 -1.40 57.50 55 106 31-Aug-16 46.30 29-Mar-17
Zicom Electron. 31.25 -2.50 32.80 31 52.80 31-Aug-16 23 01-Jun-17
Ambuja Cem. 243.30 -0.67 245 240 282 31-Aug-16 191 22-Nov-16
eClerx Services 1,302.30 -0.21 1,313 1,301 1,784 30-Aug-16 1,255 25-May-17
Menon Bearings 74.60 -1.71 77.40 73.60 92 30-Aug-16 45.80 24-Jun-16
Motor & Gen Fin 29.30 0.00 29.30 27.90 50.60 30-Aug-16 25.50 06-Jun-17
Binani Inds 75.80 -0.66 77.50 75.40 121 29-Aug-16 61.10 17-Nov-16
Cambridge Tech. 93.10 -1.95 95.80 93.10 142 26-Aug-16 83 28-Jun-16
Torrent Pharma. 1,178.00 0.21 1,190 1,169 1,770 25-Aug-16 1,142 29-May-17
Cinevista 7.30 0.00 7.30 7 10.30 25-Aug-16 3.25 29-Jun-16
Divis Lab. 638.60 -0.29 647 635 1,382 25-Aug-16 533 29-May-17
Techindia Nirman 4.80 -4.00 5.25 4.80 6.70 25-Aug-16 3.05 05-Jul-16
Astrazeneca Phar 920.05 0.38 925 915 1,145 24-Aug-16 908 12-Jun-17
BF Utilities 396.10 -2.95 411 394 644 24-Aug-16 356 31-Jan-17
Nitesh Estates 8.70 -2.25 9 8.70 15.20 23-Aug-16 7.05 17-Feb-17
W S Inds. 8.75 -2.23 9.60 8.75 15.30 23-Aug-16 7.15 27-Mar-17
Hind.Copper 63.70 -1.92 65.60 63 73.80 22-Aug-16 49 24-Jun-16
Surana Corp. 1.35 0.00 0 0 1.90 19-Aug-16 0 23-Jun-17
UTI Gold ETF 2,585.90 -0.34 2,594 2,577 3,013 19-Aug-16 2,480 26-Dec-16
La Opala RG 512.05 -1.29 525 510 611 19-Aug-16 433 06-Feb-17
Global Offshore 33.40 0.00 33.90 32.50 174 17-Aug-16 32.50 23-Jun-17
Inventure Grow. 12.40 0.81 12.80 12.30 22.50 17-Aug-16 12 19-May-17
Coal India 244.90 -0.33 248 243 350 17-Aug-16 243 23-Jun-17
SPL Inds. 21.20 -1.17 23 21 35.90 16-Aug-16 17.80 01-Jun-17
ECE Inds. 239.95 -0.04 240 235 377 12-Aug-16 170 24-Jun-16
TCS 2,361.70 -1.38 2,414 2,354 2,745 12-Aug-16 2,052 15-Nov-16
Jindal Cotex Ltd 12.75 -2.30 13.20 12.60 24.50 12-Aug-16 8.05 24-Jun-16
Bosch 23,795.50 -2.02 24,499 23,667 25,671 10-Aug-16 17,672 22-Nov-16
Adhunik Indus. 100.25 0.40 102 99 194 10-Aug-16 85.10 04-Jul-16
HDFC Nifty 974.52 -1.05 977 975 1,029 10-Aug-16 708 07-Feb-17
KDDL Ltd 193.00 -1.15 195 191 297 10-Aug-16 169 15-Feb-17
Apollo Hospitals 1,280.05 -0.64 1,288 1,270 1,443 09-Aug-16 1,112 26-Dec-16
Zensar Tech. 869.95 -0.46 881 863 1,136 09-Aug-16 815 26-Apr-17
M & M 1,376.20 -1.44 1,418 1,370 1,509 09-Aug-16 1,141 27-Dec-16
GKW 418.00 -0.48 428 418 730 09-Aug-16 380 07-Jun-17
Shriram Pistons 1,941.10 2.07 1,997 1,930 2,973 09-Aug-16 566 21-Jun-16
Wheels India 1,350.00 0.20 1,359 1,313 1,419 09-Aug-16 1,075 15-Dec-16
LCC Infotech 0.25 0.00 0.25 0.20 0.45 08-Aug-16 0.15 20-Jun-17
LIC Nom GSec ETF 16.89 -0.35 16.90 16.40 18.60 08-Aug-16 14 06-Mar-17
Jain Studios 4.70 4.44 4.70 4.70 8.10 08-Aug-16 4.30 20-Jun-17
SPARC 297.45 0.37 301 294 415 05-Aug-16 272 30-May-17
Visu Intl. 0.10 0.00 0.10 0.05 1.20 05-Aug-16 0.05 23-Jun-17
R*Shares Gold 2,614.70 0.16 2,615 2,604 2,919 05-Aug-16 2,478 26-Dec-16
Sun Pharma.Inds. 543.80 0.95 546 537 855 04-Aug-16 493 29-May-17
Goodluck India 87.70 -3.68 92.40 87.70 134 03-Aug-16 77 21-Nov-16
Jubilant Food. 922.95 1.06 935 902 1,299 02-Aug-16 761 26-Dec-16
VIP Clothing 64.80 -1.67 67.10 64.20 74.40 02-Aug-16 42.20 22-Nov-16
Gati 129.00 -2.68 133 128 189 02-Aug-16 107 09-Nov-16
Guj. Sidhee Cem. 27.00 -0.37 27.30 26.70 36.20 02-Aug-16 22.10 22-Nov-16
Snowman Logistic 58.70 -1.10 59.70 57.60 94 02-Aug-16 48.10 22-Nov-16
Ugar Sugar Works 25.80 -2.27 26.60 25.50 73.20 01-Aug-16 22 15-Dec-16
Repro India 445.00 -1.05 450 443 499 01-Aug-16 369 22-Nov-16
Wonderla Holiday 371.60 -0.23 378 369 420 01-Aug-16 316 21-Nov-16
Bata India 521.45 -0.37 526 511 614 01-Aug-16 399 25-Nov-16
WABCO India 5,744.80 1.05 5,850 5,551 6,525 01-Aug-16 4,780 28-Dec-16
Shriram Trans. 967.40 -2.51 1,002 961 1,324 01-Aug-16 778 26-Dec-16
Blue Blends (I) 62.65 0.48 64 62.60 86 01-Aug-16 38.20 01-Jun-17
Salzer Electron. 198.85 -2.00 207 198 267 01-Aug-16 166 28-Dec-16
Jet Airways 558.55 -1.74 573 550 626 01-Aug-16 333 27-Dec-16
Reliance Defence 60.80 1.16 62.90 60.10 73 01-Aug-16 48.30 22-Nov-16
Allcargo Logist. 173.30 -1.92 178 172 222 01-Aug-16 151 22-Nov-16
Kridhan Infra 71.30 -2.13 75.10 70.90 87.50 29-Jul-16 47.20 24-Mar-17
Nestle India 6,639.65 -2.06 6,780 6,611 7,369 29-Jul-16 5,656 09-Nov-16
India Motor Part 800.00 0.01 801 796 998 29-Jul-16 700 24-Nov-16
Parsvnath Devl. 13.15 -1.50 13.60 13.10 24.80 29-Jul-16 11 15-Nov-16
Bharat Financial 711.50 -1.34 723 703 939 29-Jul-16 465 27-Dec-16
Sh.Renuka Sugar 12.55 -1.18 13 12.50 18.90 29-Jul-16 11.30 23-Dec-16
Lupin 1,060.00 -0.65 1,085 1,058 1,750 29-Jul-16 1,058 23-Jun-17
Satin Creditcare 281.35 -2.87 294 276 716 28-Jul-16 242 12-Jun-17
Ujjivan Fin.Ser. 310.30 -2.05 319 307 548 28-Jul-16 285 26-Dec-16
GREENETH.RES&PRO 0.20 0.00 0.20 0.20 0.60 28-Jul-16 0.15 13-Jun-17
GeeCee Vent. 129.80 -0.57 132 128 220 28-Jul-16 106 09-Nov-16
Grob Tea Co 281.00 -3.30 292 281 609 28-Jul-16 222 24-Nov-16
Bharti Infra. 372.15 -0.76 379 371 414 28-Jul-16 282 28-Feb-17
Intellect Design 121.85 -0.65 128 119 233 28-Jul-16 108 15-Feb-17
Equitas Holdings 152.65 -1.01 155 151 206 28-Jul-16 138 09-Nov-16
Huhtamaki PPL 258.00 -2.35 269 255 326 28-Jul-16 226 15-Nov-16
Arman Financial 191.60 1.59 192 186 325 28-Jul-16 163 16-Nov-16
DE Nora India 251.10 -2.52 258 251 433 28-Jul-16 202 22-Nov-16
STG Lifecare 1.75 0.00 0 0 1.90 28-Jul-16 0 23-Jun-17
Educomp Sol. 8.15 -1.81 8.35 8.15 15 27-Jul-16 7.80 31-May-17
Gangotri Textile 0.00 -100.00 0 0 1.35 27-Jul-16 0 23-Jun-17
Flexituff Intl. 123.20 0.53 123 118 225 27-Jul-16 118 23-Jun-17
Thangamayil Jew. 235.55 -5.00 243 236 334 27-Jul-16 155 22-Nov-16
Splendid Metal 1.75 -2.78 1.85 1.75 3.80 27-Jul-16 1.75 21-Jun-17
Castex Tech 7.90 -7.60 8.75 7.80 16.90 27-Jul-16 5.25 19-Jun-17
Bombay Rayon 137.65 0.62 139 133 196 26-Jul-16 118 12-Apr-17
Vinyl Chemicals 72.80 -0.61 73.60 71.30 81.20 26-Jul-16 55.30 09-Nov-16
Neueon Towers 4.15 -4.60 4.40 4.10 13.20 26-Jul-16 3.75 14-Jun-17
Firstsour.Solu. 32.70 -3.54 34.10 32.50 53.70 26-Jul-16 30.40 15-Jun-17
Amtek Auto 30.70 -0.81 32.40 30 56.30 26-Jul-16 21.20 20-Jun-17
Raj Rayon Inds. 0.20 0.00 0.20 0.15 0.40 26-Jul-16 0.10 20-Jun-17
IL&FS Inv.Manag. 14.75 -0.34 15 14.60 19.60 26-Jul-16 13.10 09-Nov-16
Metalyst Forg. 41.65 -4.91 45 41.70 93.10 26-Jul-16 32.70 20-Jun-17
JP Power Ven. 4.60 8.24 4.75 4.20 6.95 26-Jul-16 3.45 09-Nov-16
Syncom Health 5.35 0.00 5.50 5.20 9.60 26-Jul-16 4.95 16-Jun-17
3M India 13,702.00 -1.06 13,900 13,701 15,250 26-Jul-16 10,009 27-Dec-16
Reliance Power 40.60 -0.25 41.10 39.80 56.50 26-Jul-16 38.10 24-Nov-16
Ponni Sug.Erode 189.00 -1.05 193 185 357 25-Jul-16 178 31-May-17
Majesco 307.65 -1.50 316 306 576 25-Jul-16 306 23-Jun-17
Pincon Spirit 66.85 -0.07 68.50 66.30 89.40 25-Jul-16 54 21-Nov-16
GlaxoSmith C H L 5,360.00 -0.36 5,399 5,350 6,600 25-Jul-16 4,708 15-Nov-16
Melstar Info. 3.80 0.00 0 0 7.40 25-Jul-16 0 23-Jun-17
Stampede Cap. 7.95 4.61 7.95 7.25 37.30 25-Jul-16 7.25 23-Jun-17
TD Power Sys. 211.55 -1.17 218 208 271 25-Jul-16 153 28-Feb-17
BAG Films 4.15 0.00 4.15 4.05 7.30 22-Jul-16 3.50 07-Jul-16
Onelife Capital 22.30 -3.25 23.10 21.20 36.70 22-Jul-16 16.30 21-Nov-16
UFO Moviez 407.90 -1.40 415 405 624 22-Jul-16 365 24-May-17
Religare Enterp. 179.75 0.84 183 174 294 22-Jul-16 172 24-May-17
Suven Life Scie. 174.85 -1.35 181 173 221 21-Jul-16 149 09-Nov-16
Parenteral Drugs 23.40 0.43 23.50 22.30 36 21-Jul-16 19.30 23-Nov-16
Surana Solar 19.10 -2.30 19.90 19 34.60 21-Jul-16 18.30 09-Nov-16
Wockhardt 566.45 1.44 577 558 1,129 21-Jul-16 555 22-Jun-17
Tinplate Co. 90.20 -3.01 93.80 90 108 21-Jul-16 64.60 09-Nov-16
VRL Logistics 325.60 -1.76 335 320 377 21-Jul-16 225 09-Nov-16
Dr Reddys Labs 2,643.70 0.31 2,659 2,615 3,690 20-Jul-16 2,380 29-May-17
Suryalak. Cott. 105.05 -0.76 106 105 166 20-Jul-16 103 24-Mar-17
Lyka Labs 44.20 -1.56 <