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
Sunflag Iron 52.50 7.47 53.50 50 53.50 18-Aug-17 28.50 19-Aug-16
Pennar Inds. 59.95 2.13 61 58.30 61 18-Aug-17 39.40 22-Nov-16
Perfect Infraeng 24.75 3.13 25.30 24.80 25.30 18-Aug-17 12.20 10-Feb-17
Gravita India 110.40 1.33 113 105 113 18-Aug-17 28 22-Aug-16
Emk.Global Fin. 206.30 3.28 208 196 208 18-Aug-17 49.80 16-Nov-16
SPARC 398.65 5.10 403 372 403 18-Aug-17 272 30-May-17
Quintegra Soln. 2.60 4.00 2.60 2.60 2.60 18-Aug-17 0.85 02-Jun-17
Poddar Housing 1,349.15 20.00 1,349 1,066 1,349 18-Aug-17 870 26-Apr-17
SMS Lifesciences 141.55 4.97 142 142 142 18-Aug-17 128 17-Aug-17
Bata India 679.65 0.54 686 670 686 18-Aug-17 399 25-Nov-16
Agri-Tech India 82.65 2.86 84.40 76.40 84.40 18-Aug-17 25.60 30-Sep-16
Gabriel India 174.95 -1.69 182 173 182 18-Aug-17 99.80 21-Nov-16
Madhav Copper 287.55 4.56 288 288 288 18-Aug-17 85 06-Feb-17
Metkore Alloys 6.75 4.65 6.75 6.55 6.75 18-Aug-17 1.70 27-Sep-16
Deepak Fert. 388.05 4.20 390 364 390 18-Aug-17 161 18-Aug-16
BEML Ltd 1,884.65 1.39 1,919 1,829 1,919 18-Aug-17 771 23-Nov-16
Goldst.Infratec. 130.45 4.99 130 127 130 18-Aug-17 19 29-Sep-16
GVK Power Infra. 13.50 1.89 13.90 12.80 13.90 18-Aug-17 5 25-May-17
Meghmani Organ. 74.60 14.15 75.80 64.30 75.80 18-Aug-17 34.10 22-Nov-16
PC Jeweller 372.65 4.53 377 350 377 18-Aug-17 144 15-Nov-16
Blue Star 712.75 -3.57 755 706 755 18-Aug-17 436 09-Nov-16
GOCL Corpn. 546.00 -0.17 555 530 555 18-Aug-17 220 18-Aug-16
N K Inds. 51.00 3.03 54 49 54 18-Aug-17 32.50 01-Dec-16
Rain Industries 138.15 6.43 141 128 141 18-Aug-17 39.50 18-Aug-16
Petronet LNG 228.55 0.18 233 224 236 17-Aug-17 161 18-Aug-16
Tata Steel 625.65 0.04 629 620 637 17-Aug-17 355 19-Sep-16
Graphite India 265.20 -1.85 269 261 274 17-Aug-17 70 09-Nov-16
Guj Apollo Inds 192.00 -1.11 195 191 201 17-Aug-17 114 21-Sep-16
Edelweiss.Fin. 252.25 -1.04 256 247 261 17-Aug-17 82 19-Dec-16
Future Retail 480.35 -2.01 488 471 503 17-Aug-17 115 05-Dec-16
Bajaj Holdings 2,649.95 2.56 2,660 2,570 2,670 17-Aug-17 1,743 27-Dec-16
Rai S R Mohota 169.00 -2.09 175 166 180 17-Aug-17 47 22-Nov-16
Honeywell Auto 12,900.00 -0.17 13,018 12,900 13,275 17-Aug-17 7,578 10-Jan-17
JSW Steel 237.05 1.04 239 232 239 17-Aug-17 151 26-Dec-16
Kansai Nerolac 458.00 -1.93 466 457 468 17-Aug-17 302 21-Nov-16
LIC ETF NIFTY100 106.55 2.76 107 101 124 17-Aug-17 70.10 18-Jan-17
Coral India Fin. 63.55 -8.30 69.30 63.10 71.10 17-Aug-17 35.30 31-Mar-17
Vedanta 298.40 -2.10 303 295 310 17-Aug-17 159 12-Sep-16
Time Technoplast 188.30 -1.54 191 183 192 17-Aug-17 63.20 18-Aug-16
Hexaware Tech. 273.75 -1.62 281 271 282 17-Aug-17 178 18-Oct-16
Panama Petrochem 203.05 -5.27 218 198 220 17-Aug-17 59.70 18-Aug-16
Tata Global 194.40 1.99 196 188 197 17-Aug-17 114 15-Nov-16
Radico Khaitan 166.55 -1.27 168 162 172 17-Aug-17 94.10 29-Aug-16
Container Corpn. 1,254.15 1.00 1,267 1,226 1,268 17-Aug-17 844 21-Dec-16
Tube Investments 826.10 0.52 845 808 862 17-Aug-17 517 23-Aug-16
India Nipp.Elec. 790.00 -0.18 810 785 815 17-Aug-17 385 06-Sep-16
CKP Products 53.90 -0.19 53.90 53.90 54 17-Aug-17 50 09-May-17
Thangamayil Jew. 381.50 -2.48 393 375 403 17-Aug-17 155 22-Nov-16
Shreyas Shipping 389.45 -1.08 393 375 410 17-Aug-17 191 27-Dec-16
Britannia Inds. 4,251.45 0.02 4,284 4,211 4,340 17-Aug-17 2,773 23-Dec-16
Lak. Mach. Works 6,129.50 0.03 6,250 6,082 6,430 16-Aug-17 3,610 21-Nov-16
Interglobe Aviat 1,269.50 -3.27 1,292 1,248 1,347 16-Aug-17 807 09-Nov-16
Gillette India 5,345.30 -0.02 5,369 5,286 5,440 16-Aug-17 4,022 27-Feb-17
Endurance Tech. 985.90 -1.71 1,003 964 1,027 16-Aug-17 519 21-Nov-16
Nalwa Sons Invst 1,090.00 -2.56 1,120 1,080 1,150 16-Aug-17 707 26-Dec-16
Jubilant Food. 1,394.55 -0.35 1,411 1,379 1,445 16-Aug-17 761 26-Dec-16
Jindal Stain .Hi 168.30 -2.38 171 167 178 16-Aug-17 71.60 14-Sep-16
Hero Motocorp 3,986.70 -0.28 4,001 3,969 4,044 16-Aug-17 2,850 17-Nov-16
Heritage Foods 1,300.00 -0.46 1,315 1,273 1,354 16-Aug-17 645 22-Aug-16
Indraprastha Gas 1,277.50 0.25 1,289 1,261 1,319 16-Aug-17 684 18-Aug-16
Kirloskar Indus. 1,598.50 1.73 1,615 1,535 1,689 16-Aug-17 740 18-Aug-16
Tasty Bite Eat. 5,599.95 -2.32 5,666 5,550 6,100 16-Aug-17 4,212 23-Mar-17
Titan Company 623.50 0.32 630 617 638 16-Aug-17 296 21-Nov-16
Sarda Energy 369.45 3.26 374 347 377 16-Aug-17 131 18-Aug-16
Voltas 537.70 -1.04 542 530 557 14-Aug-17 287 22-Nov-16
Hisar Met.Inds. 50.65 0.50 50.70 48.30 56 14-Aug-17 28.10 06-Jan-17
Hi-Tech Pipes 165.00 -1.20 165 161 190 14-Aug-17 92.10 15-Nov-16
M K Proteins 72.60 -4.97 72.60 72.60 76.60 14-Aug-17 67 08-May-17
Avanti Feeds 1,920.75 0.77 1,960 1,817 1,976 14-Aug-17 415 09-Nov-16
Cochin Shipyard 534.45 -0.58 537 518 575 14-Aug-17 435 11-Aug-17
KNR Construct. 218.75 -0.93 225 215 230 14-Aug-17 114 09-Nov-16
Asahi India Glas 294.20 -0.69 299 290 323 14-Aug-17 163 15-Nov-16
Avadh Sugar 700.00 -1.30 705 685 746 14-Aug-17 419 28-Jul-17
Sanginita Chemi. 45.00 -0.66 45 45 45.30 11-Aug-17 22 28-Mar-17
SBI-ETF Nifty 99.81 -0.86 100 99.40 120 11-Aug-17 80.40 26-Dec-16
Renaissance Jew. 191.05 -1.93 200 191 224 11-Aug-17 123 09-Nov-16
S C I 90.75 3.60 91.80 86.60 93 10-Aug-17 55.50 22-Nov-16
Fortune Fin.Ser. 278.95 -3.86 280 265 338 10-Aug-17 257 11-Aug-17
ICICI Pru.MS ETF 67.53 -0.35 67.80 67.20 78.70 10-Aug-17 48.60 27-Dec-16
Security & Intel 791.50 -2.89 813 780 880 10-Aug-17 705 11-Aug-17
Jet Freight 93.70 -2.09 93.70 91 105 10-Aug-17 33.60 06-Dec-16
Tainwala Chem. 76.00 -4.94 80 76 90 10-Aug-17 36 22-Nov-16
Sunteck Realty 250.10 0.02 252 246 262 10-Aug-17 87.30 22-Nov-16
V2 Retail 350.65 -1.04 354 343 362 10-Aug-17 62 22-Aug-16
Surevin BPO 38.00 -1.94 38 38 48 09-Aug-17 32.30 14-Aug-17
Reliance Capital 783.55 0.04 795 769 819 09-Aug-17 407 27-Dec-16
ESI 5.95 -4.80 5.95 5.95 8.70 09-Aug-17 2.05 25-May-17
Speciality Rest. 117.95 0.90 122 115 128 09-Aug-17 59.50 15-Mar-17
Birla Corpn. 944.40 -1.13 958 936 973 09-Aug-17 608 19-Dec-16
Pushpanj. Realms 59.80 3.28 61 57 68 09-Aug-17 52 10-Jul-17
Mahanagar Gas 1,040.50 0.49 1,049 1,025 1,089 09-Aug-17 551 18-Aug-16
R*Shares Junior 280.00 -0.24 282 279 303 09-Aug-17 205 27-Dec-16
Insecticid.India 779.70 -1.32 791 769 818 09-Aug-17 427 09-Nov-16
Total Transport 46.90 -4.29 47.70 46.90 64.80 08-Aug-17 45 10-Aug-17
Hindalco Inds. 230.05 -0.11 233 226 245 08-Aug-17 139 14-Sep-16
Jamna Auto Inds. 250.25 -1.05 253 247 292 08-Aug-17 151 22-Dec-16
M & M Fin. Serv. 415.55 -1.27 422 407 435 08-Aug-17 244 27-Dec-16
Dilip Buildcon 571.20 1.30 580 551 595 08-Aug-17 178 09-Nov-16
KRBL 467.95 -1.43 474 463 482 08-Aug-17 218 09-Nov-16
Excel Realty 53.75 -2.45 54.30 53 65.90 08-Aug-17 29.70 20-Sep-16
Autoline Inds. 81.20 -1.04 82.80 79.50 91.50 08-Aug-17 43.80 02-Sep-16
Bansal Multiflex 47.25 2.72 47.90 46 57.10 08-Aug-17 32.70 12-Jul-17
Marico 319.90 0.02 323 317 338 08-Aug-17 235 09-Nov-16
Sterlite Tech. 223.55 -1.91 227 220 250 08-Aug-17 73.90 29-Sep-16
Mah. Scooters 2,370.00 -0.14 2,399 2,345 2,450 08-Aug-17 1,384 22-Nov-16
Godawari Power 116.70 -1.10 118 115 138 08-Aug-17 51.60 29-Aug-16
GPT Infraproject 147.85 -2.67 151 145 177 08-Aug-17 96.30 28-Dec-16
Geojit Fin. Ser. 103.60 -0.53 105 102 114 08-Aug-17 31.90 09-Nov-16
Century Textiles 1,189.85 -1.32 1,199 1,170 1,293 08-Aug-17 666 23-Aug-16
Chambal Fert. 140.30 -0.67 143 138 145 08-Aug-17 53.60 17-Nov-16
Dabur India 310.05 0.68 311 305 323 08-Aug-17 259 26-Dec-16
Mawana Sugars 88.95 -1.06 91.40 88 104 08-Aug-17 34.60 17-Nov-16
ICICI iWIN ETF 329.05 -1.11 330 328 391 08-Aug-17 230 16-Jan-17
PTC India 113.95 -2.57 116 113 124 08-Aug-17 66.70 21-Nov-16
Jindal Worldwide 827.90 2.69 837 799 848 08-Aug-17 147 19-Aug-16
Triven.Engg.Ind. 91.60 -0.76 93.50 90.20 108 08-Aug-17 48.70 29-Sep-16
Sundaram Clayton 4,500.00 -0.18 4,539 4,411 4,642 08-Aug-17 2,362 24-Aug-16
Sundaram Finance 1,637.00 -1.31 1,660 1,629 1,802 08-Aug-17 1,102 26-Dec-16
Ashok Leyland 103.65 -1.57 105 102 114 08-Aug-17 73.50 22-Nov-16
Sintex Plastics 105.95 -2.08 109 105 137 08-Aug-17 101 14-Aug-17
Eicher Motors 31,511.45 1.89 31,599 30,512 32,449 08-Aug-17 19,530 15-Nov-16
Vijay Shan. Bui. 24.75 -1.79 25.40 24.40 30.50 08-Aug-17 8.50 20-Sep-16
Optiemus Infra. 54.50 0.83 54.50 54.10 68 08-Aug-17 51.20 11-Aug-17
Power Grid Corpn 222.95 1.59 224 219 227 08-Aug-17 167 09-Nov-16
ACC 1,794.30 0.80 1,805 1,764 1,838 08-Aug-17 1,257 22-Nov-16
Hind. Unilever 1,202.20 2.12 1,206 1,169 1,209 08-Aug-17 782 23-Dec-16
Vinati Organics 1,020.00 -0.33 1,029 1,000 1,125 08-Aug-17 500 09-Nov-16
Steel City Sec. 97.00 -2.61 101 96.30 103 08-Aug-17 48.20 20-Feb-17
Muthoot Finance 462.30 -0.31 467 451 489 08-Aug-17 262 20-Dec-16
L&T Fin.Holdings 175.80 0.06 177 172 179 08-Aug-17 81 27-Dec-16
Lak. Fin. & Indl 96.30 4.67 96.50 87.40 118 08-Aug-17 44 19-Aug-16
Infibeam Incorp. 1,418.55 0.25 1,427 1,362 1,506 08-Aug-17 783 19-Aug-16
Jet Airways 580.25 -1.85 591 569 646 08-Aug-17 333 27-Dec-16
Bajaj Fin. 1,704.95 -1.38 1,723 1,689 1,830 08-Aug-17 761 22-Dec-16
Vakrangee 449.60 -0.08 452 445 470 08-Aug-17 175 18-Aug-16
UTI Nifty Next50 275.50 -0.72 278 276 284 08-Aug-17 230 11-Aug-17
Apollo Tyres 270.15 0.33 272 265 288 07-Aug-17 168 23-Aug-16
Dhampur Sugar 260.60 -1.79 267 259 289 07-Aug-17 94.70 09-Nov-16
IndusInd Bank 1,621.05 -0.46 1,625 1,594 1,675 07-Aug-17 1,037 24-Nov-16
H P C L 442.40 1.95 451 430 462 07-Aug-17 254 23-Aug-16
Rajesh Exports 719.45 -0.05 725 711 745 07-Aug-17 429 18-Aug-16
PSP Projects 315.50 1.61 320 306 350 07-Aug-17 190 29-May-17
Onward Technolog 91.00 -3.24 94.60 90.40 109 07-Aug-17 56 09-Nov-16
Adani Ports 386.20 -0.80 391 383 422 07-Aug-17 245 21-Nov-16
Keerti Knowledge 43.00 -10.42 43.10 43 52.40 07-Aug-17 43 18-Aug-17
Bajaj Finserv 5,309.50 0.10 5,365 5,201 5,495 07-Aug-17 2,480 09-Nov-16
Balrampur Chini 166.95 0.75 168 164 181 07-Aug-17 97 09-Nov-16
Uttam Sug.Mills 190.50 0.03 196 188 209 07-Aug-17 39.10 18-Nov-16
Kridhan Infra 83.35 -2.17 84.80 82.60 94 07-Aug-17 47.20 24-Mar-17
Kaveri Seed Co. 560.40 2.18 564 533 708 07-Aug-17 325 02-Sep-16
Dwarikesh Sugar 65.30 -0.61 67.70 64 76 07-Aug-17 20.70 09-Nov-16
Palash Securi. 67.00 4.93 67 62.20 70.70 07-Aug-17 49 28-Jul-17
Phillips Carbon 618.85 -2.73 638 615 673 07-Aug-17 200 22-Aug-16
Caplin Point Lab 674.80 0.65 688 657 785 07-Aug-17 232 18-Aug-16
JMC Projects 347.80 0.46 348 340 364 07-Aug-17 182 21-Nov-16
SBI ETF Banking 245.25 -1.31 247 244 300 07-Aug-17 179 26-Dec-16
Grasim Inds 1,098.05 -0.24 1,117 1,081 1,137 07-Aug-17 640 21-Nov-16
Indbull.RealEst. 229.55 -3.14 237 227 270 07-Aug-17 57 22-Nov-16
NTPC 173.40 -1.92 179 173 179 07-Aug-17 143 13-Oct-16
B P C L 503.30 1.94 512 488 529 07-Aug-17 375 12-Sep-16
Autolite (I) 59.00 -1.91 60.20 58 73 07-Aug-17 45 22-Nov-16
SEAMEC Ltd 155.50 1.04 158 150 195 07-Aug-17 76.40 29-Sep-16
VRL Logistics 332.80 0.62 333 326 360 07-Aug-17 225 09-Nov-16
Indiabulls Vent. 201.15 -0.91 203 197 216 07-Aug-17 18.50 27-Dec-16
MSP Steel & Pow. 15.70 -0.63 15.90 15.40 23.50 04-Aug-17 9.50 29-Sep-16
Sakuma Exports 104.70 0.82 107 101 113 04-Aug-17 50.50 18-Aug-16
T B Z 103.20 -1.71 105 101 117 04-Aug-17 55.80 26-Dec-16
Om Metals Infrap 54.40 -0.27 54.90 53 63.70 04-Aug-17 37 09-Nov-16
Kamat Hotels 61.70 0.24 62 60.40 66.90 04-Aug-17 25.30 23-Nov-16
R C F 97.25 -1.12 100 96.10 106 04-Aug-17 40.60 21-Nov-16
Motherson Sumi 325.50 0.54 328 316 346 04-Aug-17 186 15-Nov-16
Stand.Chart.PLC 60.85 2.27 60.90 59.50 71.70 04-Aug-17 45 22-Aug-16
Welspun Corp 123.30 1.48 124 119 137 04-Aug-17 55.10 09-Nov-16
Vindhya Telelink 1,035.00 -0.94 1,060 1,030 1,104 03-Aug-17 541 19-Aug-16
Shanti Overseas 37.25 -0.80 37.30 37.30 60 03-Aug-17 36 08-Aug-17
Reliance Inds. 1,575.40 0.53 1,578 1,553 1,665 03-Aug-17 930 09-Nov-16
NBCC 208.30 0.48 210 205 220 03-Aug-17 133 09-Nov-16
Edel ETS Banking 2,840.00 -1.87 2,900 2,410 2,950 03-Aug-17 1,760 13-Apr-17
Ambika Cotton 1,320.05 -2.72 1,350 1,313 1,427 03-Aug-17 765 29-Sep-16
Arrow Greentech 559.00 4.17 565 526 587 03-Aug-17 360 09-Nov-16
Star Cement 116.05 1.80 117 113 135 03-Aug-17 106 28-Jun-17
Shrenik 83.00 3.43 84.30 82.50 108 03-Aug-17 41.90 18-Jul-17
JSW Holdings 1,752.25 1.04 1,768 1,725 1,974 03-Aug-17 1,150 09-Nov-16
Magma Fincorp 180.00 0.53 184 176 186 03-Aug-17 85.50 09-Nov-16
Coromandel Inter 442.80 -0.52 449 434 468 03-Aug-17 229 22-Nov-16
Thirumalai Chem. 1,165.05 -0.35 1,172 1,143 1,306 03-Aug-17 351 18-Aug-16
Almondz Global 22.75 0.89 23.50 22.10 28.20 03-Aug-17 10.40 06-Sep-16
Vaswani Inds. 13.00 2.77 13 12.50 15.10 03-Aug-17 6.75 18-Aug-16
Manaksia Coated 10.20 -5.12 10.80 10 15 02-Aug-17 5.80 16-Nov-16
R*Shares Bank 2,449.55 -0.73 2,452 2,435 2,565 02-Aug-17 1,778 26-Dec-16
Jindal Stain. 82.85 -0.36 83.30 81 93.80 02-Aug-17 21.50 22-Sep-16
Ramkrishna Forg. 544.00 0.61 544 533 583 02-Aug-17 255 22-Nov-16
CIL Nova Petro. 27.40 1.11 27.40 27.20 35.60 02-Aug-17 20.30 28-Mar-17
Kotak Bank ETF 246.50 -0.69 247 245 257 02-Aug-17 179 26-Dec-16
Sambhaav Media 12.00 2.13 12.40 11.40 13.80 02-Aug-17 4.70 12-Dec-16
R*Shares Nifty 1,015.97 -0.55 1,017 1,010 1,044 02-Aug-17 663 29-Nov-16
Navin Fluo.Intl. 680.35 -1.71 694 679 799 02-Aug-17 430 09-Nov-16
Nelcast 63.80 -1.92 65.40 63.40 81.80 02-Aug-17 44 21-Nov-16
Himadri Specialt 81.30 0.37 82.40 79.20 89.80 02-Aug-17 31.80 25-Aug-16
West Coast Paper 190.65 0.66 192 186 214 02-Aug-17 91.30 18-Aug-16
Jindal Steel 136.30 -2.54 139 135 159 02-Aug-17 62 09-Nov-16
HDFC Nifty 1,001.60 -1.22 1,007 1,002 1,034 02-Aug-17 708 07-Feb-17
Wipro 288.10 -0.09 291 288 298 02-Aug-17 204 09-Nov-16
Dynemic Products 120.00 1.14 120 117 140 02-Aug-17 102 10-Aug-17
Jindal Saw 92.35 1.32 92.90 90.30 108 02-Aug-17 44.80 02-Sep-16
MOSt M50 ETF 93.00 -1.45 94.40 93 97.80 02-Aug-17 74.80 26-Dec-16
Jayant Agro Org. 484.80 -0.74 493 483 570 01-Aug-17 143 29-Sep-16
Hil Ltd 1,143.10 -1.52 1,155 1,112 1,180 01-Aug-17 576 21-Nov-16
Trent 266.40 -2.02 273 264 300 01-Aug-17 175 02-Dec-16
Axis Nifty ETF 988.24 -1.28 990 983 1,011 01-Aug-17 830 10-Jul-17
NOCIL 137.85 0.55 140 136 150 01-Aug-17 58.10 19-Aug-16
Usha Martin 18.95 -3.07 19.70 18.90 24.10 01-Aug-17 11.50 30-Sep-16
HDFC Bank 1,752.15 -0.75 1,761 1,743 1,809 01-Aug-17 1,158 25-Nov-16
HEG 470.80 -1.06 477 469 527 01-Aug-17 144 21-Nov-16
Orient Paper 96.40 0.00 98 95.10 107 01-Aug-17 56.60 22-Nov-16
Bharat Electron 182.50 -0.35 186 180 188 01-Aug-17 118 12-Sep-16
UPL 844.95 -1.20 859 842 903 01-Aug-17 584 22-Nov-16
Thomas Scott 17.60 -4.86 17.60 17.60 21.40 01-Aug-17 11.10 25-Jan-17
Garden Silk Mill 31.50 -0.16 31.60 30.90 40.80 01-Aug-17 25.20 22-Nov-16
Maruti Suzuki 7,598.80 0.22 7,624 7,531 7,920 01-Aug-17 4,765 21-Nov-16
Zodiac-JRD MKJ 39.90 5.00 39.90 37.40 55.70 01-Aug-17 26.70 25-May-17
Indiabulls Hous. 1,202.40 0.16 1,213 1,187 1,232 01-Aug-17 617 27-Dec-16
Control Print 399.10 2.23 407 395 429 01-Aug-17 226 01-Dec-16
MOst Shar.NASDAQ 404.75 1.10 410 399 453 31-Jul-17 291 12-Sep-16
H F C L 16.45 -0.60 16.80 16.10 19.20 31-Jul-17 11 22-Nov-16
Prakash Inds. 112.40 -2.60 115 109 147 31-Jul-17 41.10 18-Aug-16
Kamdhenu 123.60 -1.55 127 123 139 31-Jul-17 53.10 06-Sep-16
Tata Elxsi 1,680.90 -0.29 1,701 1,662 1,777 31-Jul-17 1,021 22-Nov-16
Mukand 81.50 -1.69 82.90 77.90 93.80 31-Jul-17 45.60 22-Nov-16
Indian Hume Pipe 527.95 -1.70 535 525 570 31-Jul-17 289 29-Aug-16
Shah Alloys 18.05 -5.00 18.90 18.10 23.90 31-Jul-17 8.40 02-Sep-16
Kilitch Drugs 51.00 -0.68 52.60 50.50 70.40 31-Jul-17 31.60 19-Aug-16
McNally Bharat 65.70 -2.01 65.70 63.70 79.50 31-Jul-17 37.60 30-May-17
PG Electro. 330.25 -2.70 343 326 356 31-Jul-17 123 22-Nov-16
UTI Sensex ETF 326.00 -0.88 326 326 337 31-Jul-17 217 08-Dec-16
H D F C 1,735.05 -1.38 1,759 1,725 1,800 31-Jul-17 1,183 05-Dec-16
Kotak Mah. Bank 983.55 -0.55 985 976 1,032 31-Jul-17 693 04-Jan-17
Magadh Sugar 190.20 -5.00 198 190 300 28-Jul-17 190 18-Aug-17
IVRCL 5.10 -1.92 5.30 5 7.40 28-Jul-17 3.70 09-Nov-16
JP Associates 22.80 -2.98 23.70 22.40 30.50 28-Jul-17 6.70 25-Nov-16
Elgi Equipment 216.50 -1.59 220 215 260 28-Jul-17 162 22-Nov-16
Biofil Chemicals 18.30 0.00 18.40 17.40 23 28-Jul-17 16.70 17-Aug-17
Tata Inv.Corpn. 851.95 -0.62 872 834 924 28-Jul-17 502 09-Nov-16
Ashima 23.35 0.65 23.80 22.60 27.20 28-Jul-17 12.60 09-Nov-16
Mahindra CIE 236.05 -0.94 238 231 261 28-Jul-17 172 06-Sep-16
Ganges Securitie 57.90 -4.93 60 57.90 75.80 28-Jul-17 56.90 14-Aug-17
Uflex 406.95 -1.60 410 404 461 28-Jul-17 227 22-Nov-16
Yes Bank 1,720.75 -1.00 1,737 1,708 1,861 28-Jul-17 1,091 26-Dec-16
S.A.L Steel 6.75 -1.46 7 6.60 8.75 27-Jul-17 2.60 07-Sep-16
T N Newsprint 340.15 -2.19 350 340 398 27-Jul-17 289 05-May-17
GTL Infra. 6.75 -0.74 7 6.65 8.65 27-Jul-17 2.05 29-Aug-16
JP Power Ven. 5.95 -3.25 6.30 5.90 8.80 27-Jul-17 3.45 09-Nov-16
Hind.Copper 62.40 -0.87 63.90 62.20 75 27-Jul-17 50 09-Nov-16
Cox & Kings 273.40 2.30 280 261 306 27-Jul-17 158 22-Nov-16
Kotak Nifty ETF 99.67 -0.59 99.80 99 116 27-Jul-17 80.10 26-Dec-16
Automotive Stamp 70.70 -1.53 71.80 69.20 99.90 27-Jul-17 48 24-Nov-16
Merck 1,139.10 0.93 1,151 1,119 1,318 27-Jul-17 686 30-Sep-16
Salasar Techno 208.60 -3.16 216 206 289 27-Jul-17 206 18-Aug-17
GE T&D India 380.05 1.73 383 364 434 27-Jul-17 278 07-Mar-17
Univastu India 43.45 1.28 43.50 42.90 48 27-Jul-17 38.50 27-Jul-17
Universal Cables 105.95 -1.03 108 105 125 27-Jul-17 65 21-Nov-16
IL&FS Inv.Manag. 15.40 0.65 15.50 15 18.40 27-Jul-17 13.10 09-Nov-16
Paramount Comm. 6.65 2.31 6.75 6.20 8.15 27-Jul-17 3 28-Dec-16
Godrej Consumer 918.40 -0.13 924 898 1,083 27-Jul-17 636 15-Nov-16
Esab India 683.00 0.94 689 675 819 27-Jul-17 525 09-Nov-16
Alok Inds. 3.25 3.17 3.30 3.15 4.40 27-Jul-17 2.30 20-Jun-17
Welspun Investme 92.20 -4.11 92.20 91.60 142 27-Jul-17 60.30 23-Aug-16
Techindia Nirman 6.30 -3.82 6.55 6.30 8.25 27-Jul-17 3.70 31-Jan-17
Somany Ceramics 789.50 -1.18 810 770 852 27-Jul-17 470 11-Jan-17
South Ind.Bank 27.90 0.18 28 27.30 32 27-Jul-17 16.80 26-Dec-16
Euro India Fresh 143.70 -0.79 144 140 157 27-Jul-17 82.40 31-Mar-17
HCL Technologies 876.25 0.56 885 864 928 27-Jul-17 736 15-Nov-16
Hexa Tradex 28.30 0.35 28.60 26.90 37.20 27-Jul-17 14 26-Dec-16
ICICI Bank 293.15 0.00 294 291 314 27-Jul-17 217 13-Oct-16
GTN Textiles 24.10 1.05 24.50 23 29.50 27-Jul-17 10.50 22-Aug-16
Dynacons Sys. 31.60 4.98 31.60 28.60 33.90 26-Jul-17 9.05 23-Aug-16
Jaypee Infratec. 16.25 -4.97 16.80 16.30 25.30 26-Jul-17 6.80 21-Nov-16
Srikalahas. Pip. 365.45 0.95 371 356 403 26-Jul-17 240 22-Nov-16
Netwrk.18 Media 51.55 -2.09 53 51.10 59.30 26-Jul-17 27.50 31-Mar-17
Alicon Cast. 521.15 -0.93 530 514 650 26-Jul-17 286 18-Aug-16
GE Power 664.75 -0.10 670 650 748 26-Jul-17 436 22-Nov-16
Parsvnath Devl. 22.35 2.76 22.80 20.50 26 26-Jul-17 11 15-Nov-16
INEOS Styrolut. 881.20 1.83 884 855 1,136 26-Jul-17 547 28-Nov-16
Adit.Birla Money 98.10 4.98 98.10 90.70 165 26-Jul-17 22.20 16-Sep-16
Skipper 203.00 -0.32 206 200 240 26-Jul-17 126 23-Dec-16
Sudarshan Chem. 378.80 -0.32 381 372 459 26-Jul-17 261 26-Dec-16
Minda Inds. 781.20 -1.38 787 771 845 26-Jul-17 223 18-Aug-16
Punjab Chemicals 362.05 0.32 365 354 388 26-Jul-17 157 09-Nov-16
Jai Corp 81.50 2.52 83.80 79.80 92.50 26-Jul-17 52.30 22-Nov-16
Sh.Renuka Sugar 16.90 -1.46 17.20 16.80 22.50 26-Jul-17 11.30 23-Dec-16
Unitech 7.55 -1.95 7.75 7.45 9.85 26-Jul-17 3.85 29-Dec-16
Weizmann For. 730.00 -4.51 770 725 910 25-Jul-17 151 25-Nov-16
Bharti Airtel 421.00 1.12 422 413 432 25-Jul-17 283 09-Nov-16
P & G Hygiene 8,228.65 0.37 8,248 8,120 8,387 25-Jul-17 6,001 09-Nov-16
Ratnamani Metals 830.00 -1.46 843 819 875 25-Jul-17 512 29-Aug-16
Saregama India 394.25 -2.30 406 391 435 25-Jul-17 181 22-Nov-16
Bharti Infra. 395.30 4.20 397 380 425 25-Jul-17 282 28-Feb-17
Manappuram Fin. 84.80 -3.42 86.20 83.30 110 25-Jul-17 57.80 26-Dec-16
Uniphos Enter. 87.60 -0.45 88.40 86.50 99.50 25-Jul-17 49.20 15-Nov-16
Welspun Enterp 129.55 -2.04 131 127 150 24-Jul-17 53.20 09-Nov-16
I G Petrochems 441.30 -0.84 445 432 525 24-Jul-17 157 26-Aug-16
Genus Power 50.90 -2.30 52.50 50.50 56.50 24-Jul-17 32.80 22-Nov-16
Future Enterp. 38.50 0.26 39 37.90 40.70 24-Jul-17 14 09-Nov-16
Nila Infrastruct 16.80 -0.30 17 16.50 21.10 24-Jul-17 11 29-Sep-16
Patspin India 23.30 0.00 23.60 22.90 30.90 24-Jul-17 8.50 30-Sep-16
SPML Infra 161.25 -0.62 165 160 188 24-Jul-17 48.50 22-Nov-16
Solar Inds. 867.90 0.09 876 860 920 24-Jul-17 588 22-Aug-16
Carborundum Uni. 337.65 -2.26 346 331 365 24-Jul-17 233 09-Nov-16
Puravankara 71.60 -2.72 72.40 70.40 80.70 24-Jul-17 37.10 22-Nov-16
Oricon Enter. 59.45 3.03 61 57.40 64.50 24-Jul-17 40.40 21-Nov-16
Texmaco Infrast. 49.45 -1.00 49.60 48.20 58.30 24-Jul-17 33.80 16-Nov-16
Vinyl Chemicals 70.65 -0.56 71.40 70 96.50 24-Jul-17 55.30 09-Nov-16
Royal Orch.Hotel 109.20 -0.91 111 108 128 24-Jul-17 60.40 14-Sep-16
Rushil Decor 775.95 -0.17 781 768 853 24-Jul-17 383 18-Aug-16
Avenue Super. 926.25 0.59 932 908 964 24-Jul-17 558 21-Mar-17
Man Infra 66.35 2.23 66.80 63.80 71 24-Jul-17 34.40 21-Nov-16
Crest Ventures 170.00 -3.95 177 165 214 24-Jul-17 55.60 30-Sep-16
Vardhman Spl. 130.70 -0.42 133 128 158 24-Jul-17 52.40 19-Aug-16
Tinplate Co. 141.35 0.14 143 137 153 24-Jul-17 64.60 09-Nov-16
Advani Hotels. 56.20 -1.58 56.30 54.40 72.50 24-Jul-17 47.30 09-Nov-16
Repro India 530.00 2.69 530 509 554 24-Jul-17 369 22-Nov-16
Artemis Global 128.50 0.31 131 124 154 21-Jul-17 118 11-Aug-17
Vesuvius India 1,355.00 1.02 1,360 1,302 1,490 21-Jul-17 932 19-Aug-16
Bajaj Corp 397.35 -1.97 402 395 450 21-Jul-17 325 09-Nov-16
SREI Infra. Fin. 119.80 -0.66 122 117 138 21-Jul-17 62.30 29-Sep-16
Mirza Internatio 156.95 -1.32 158 154 177 21-Jul-17 68.10 22-Nov-16
HBL Power System 44.60 -1.87 45.30 43.60 52.90 21-Jul-17 29.40 29-Sep-16
GNA Axles 263.00 -0.83 265 261 299 21-Jul-17 172 22-Nov-16
Wendt India 2,420.00 -0.52 2,488 2,383 2,818 21-Jul-17 1,650 26-Dec-16
Hilton Met.Forg. 36.70 -3.67 37.90 35.50 54.50 21-Jul-17 14.40 30-Sep-16
Liberty Shoes 177.20 -1.25 181 176 216 21-Jul-17 129 22-Nov-16
Balaji Telefilms 157.55 -2.57 160 156 203 21-Jul-17 73.60 22-Nov-16
Mastek 282.85 -1.98 289 281 398 20-Jul-17 109 30-Sep-16
JVL Agro Indus 21.75 -4.61 22.80 21 29.40 20-Jul-17 13.70 22-Nov-16
Gulshan Polyols 83.00 -2.01 85.60 82.10 113 20-Jul-17 69.80 19-Aug-16
Grindwell Norton 394.65 0.68 396 388 455 20-Jul-17 288 09-Nov-16
Vidhi Specialty 59.15 -1.09 60 58.30 71.70 20-Jul-17 48 21-Nov-16
Steel Exchange 84.25 -0.06 84.90 82.50 101 20-Jul-17 77.10 10-Aug-17
Celebrity Fash. 17.30 -3.08 17.50 17.10 27.10 20-Jul-17 8.40 28-Dec-16
Dewan Hsg. Fin. 450.35 0.42 453 438 479 20-Jul-17 214 21-Nov-16
Everest Kanto 36.00 -2.57 36.80 35.80 49.30 20-Jul-17 19.60 26-Aug-16
Sintex Inds. 33.30 -4.03 33.60 31.80 38.60 20-Jul-17 12.10 09-Nov-16
K E C Intl. 294.65 -2.43 299 291 318 20-Jul-17 110 09-Nov-16
Super Spinning 15.70 -2.79 16.40 15.30 22.20 20-Jul-17 8.05 23-Aug-16
Bhagya. Prop. 18.90 2.16 18.90 18.40 29.20 20-Jul-17 17.60 14-Aug-17
Mangalam Cement 365.00 1.32 365 354 408 20-Jul-17 230 22-Nov-16
Future Consumer 42.45 -0.70 42.90 41.50 45.90 20-Jul-17 18.10 09-Nov-16
Godrej Inds. 598.00 -1.20 605 586 699 20-Jul-17 364 24-Nov-16
Talwal.Better 290.30 -1.96 294 288 334 19-Jul-17 210 23-Feb-17
United Spirits 2,601.90 0.02 2,620 2,565 2,774 19-Jul-17 1,773 22-Nov-16
DCW 32.85 -1.35 33.30 32.60 43.20 19-Jul-17 25.90 29-Sep-16
Sutlej Textiles 832.00 0.23 837 831 988 19-Jul-17 600 29-Sep-16
OCL India 1,218.60 -0.74 1,222 1,202 1,324 19-Jul-17 651 26-Dec-16
Biocon 328.95 0.17 332 324 439 19-Jul-17 268 09-Nov-16
Veto Switchgears 205.65 -0.65 208 204 237 19-Jul-17 112 08-Sep-16
Dalmia Bhar. 2,615.00 -0.14 2,615 2,561 2,784 19-Jul-17 1,221 26-Dec-16
Bhansali Engg. 83.50 7.19 84.40 77 84.50 18-Jul-17 18.80 29-Sep-16
Quess Corp 893.95 -0.42 908 888 970 18-Jul-17 510 29-Sep-16
Orient Refrac. 137.10 1.37 138 136 155 18-Jul-17 93.90 19-Aug-16
Sanghi Inds. 81.85 -1.39 83.60 80.10 99.40 18-Jul-17 47.10 27-Dec-16
Genesys Intl. 240.00 -0.08 245 237 280 18-Jul-17 55.50 18-Aug-16
Spice Mobility 20.35 4.90 20.40 19.60 34 18-Jul-17 12.50 12-Jun-17
Bharat Gears 144.35 -2.70 149 141 193 18-Jul-17 82.80 22-Nov-16
Shivam Autotech 64.00 -1.54 64.90 63.40 76 18-Jul-17 36.30 21-Nov-16
Anant Raj 54.90 -1.52 55.70 54.20 71.60 18-Jul-17 32.70 22-Nov-16
Shriram Pistons 1,981.05 -3.60 2,051 1,981 2,498 18-Jul-17 1,109 15-Sep-16
Man Inds. 87.70 -0.90 89.70 87 98.90 18-Jul-17 42.80 16-Nov-16
Jay Bharat Mar. 552.90 -0.03 564 542 747 17-Jul-17 155 22-Aug-16
Siyaram Silk 2,014.00 -0.52 2,086 2,001 2,500 17-Jul-17 1,070 18-Aug-16
RattanIndia Infr 5.65 0.89 5.70 5.60 6.10 17-Jul-17 2.85 22-Nov-16
Nandan Denim 145.75 -0.99 149 143 162 17-Jul-17 105 26-Dec-16
R*Shares Shariah 238.35 -0.69 246 238 279 17-Jul-17 178 01-Sep-16
Rane (Madras) 498.90 -2.05 506 495 608 17-Jul-17 350 18-Aug-16
Maan Aluminium 86.50 -0.29 87 82.60 106 17-Jul-17 18 26-Aug-16
Dhunseri Invest. 371.00 -1.94 395 368 427 14-Jul-17 125 29-Sep-16
Ador Welding 396.00 4.06 398 373 420 14-Jul-17 258 30-Sep-16
Talbros Auto. 196.15 0.13 199 192 225 14-Jul-17 117 21-Nov-16
Bharat Rasayan 2,980.00 -1.57 3,050 2,960 3,698 14-Jul-17 1,400 12-Sep-16
Magnum Ventures 13.10 4.80 13.10 13.10 22.70 14-Jul-17 2.50 02-Sep-16
H U D C O 80.15 -1.72 81.10 79.30 102 14-Jul-17 66 28-Jun-17
Omkar Spl.Chem. 87.20 -2.24 88.20 85.50 122 14-Jul-17 58.80 09-Nov-16
Pricol Ltd 81.60 -1.03 83.50 80 95.40 14-Jul-17 75.80 23-May-17
ERIS Lifescience 590.20 1.41 595 570 728 14-Jul-17 510 11-Aug-17
Central Dep. Ser 321.35 -1.91 325 317 486 14-Jul-17 243 03-Jul-17
Transwind Infra. 37.65 1.76 37.70 37 44 14-Jul-17 30.90 12-Jul-17
AU Small Finance 537.75 -1.06 549 535 726 14-Jul-17 496 07-Aug-17
Excel Crop Care 1,785.00 0.15 1,795 1,756 2,100 13-Jul-17 1,235 22-Aug-16
Filatex India 140.00 0.04 142 138 160 13-Jul-17 60 09-Nov-16
Lumax Auto Tech. 509.45 -3.23 530 505 585 13-Jul-17 376 16-Nov-16
Oriental Carbon 1,215.00 -3.14 1,248 1,206 1,435 13-Jul-17 583 29-Sep-16
Nahar Capital 113.80 -1.60 116 112 129 13-Jul-17 78.10 30-Sep-16
Sasken Technol. 455.10 -1.60 469 452 579 13-Jul-17 324 30-Sep-16
GRUH Finance 483.55 0.09 487 474 517 13-Jul-17 269 15-Nov-16
Kanoria Chem. 77.75 0.32 79.30 76 99.80 13-Jul-17 62.70 26-Dec-16
Finolex Inds. 591.95 -1.18 599 587 671 13-Jul-17 381 21-Nov-16
Emami Infra. 153.50 -3.00 160 152 184 13-Jul-17 47.70 23-Nov-16
Goa Carbon 264.00 -0.85 265 256 384 13-Jul-17 87 22-Aug-16
Phoenix Mills 540.05 2.21 542 525 575 13-Jul-17 283 15-Nov-16
Bannari Amm Spg. 309.00 1.34 309 304 359 13-Jul-17 250 21-Nov-16
Shankara Build. 1,043.85 -2.50 1,067 1,028 1,112 13-Jul-17 555 05-Apr-17
Mazda 370.60 0.87 378 360 492 13-Jul-17 303 23-Nov-16
India Glycols 165.70 -2.27 169 165 209 13-Jul-17 94.30 18-Aug-16
Ace Integrated 32.00 -6.57 33.30 32 41.80 13-Jul-17 32 18-Aug-17
Vimta Labs 130.40 0.23 134 127 164 13-Jul-17 84.40 18-Aug-16
Bodal Chemicals 163.85 -1.53 167 163 194 13-Jul-17 99.60 22-Nov-16
Rico Auto Inds 76.10 1.20 76.70 74 84 13-Jul-17 47.70 23-Jun-17
Nag. Agrichem 35.50 -4.18 37.50 35.50 40 13-Jul-17 25.90 23-May-17
Minda Corp 109.80 1.67 114 106 127 13-Jul-17 85 22-Nov-16
Mohit Inds. 55.50 -1.07 57.20 55.50 66.40 13-Jul-17 25.40 17-Nov-16
TIL 415.00 -1.61 421 410 452 13-Jul-17 215 30-Sep-16
Team Lease Serv. 1,459.90 0.47 1,466 1,448 1,537 12-Jul-17 823 21-Nov-16
Garware-Wall Rop 875.95 -2.05 887 871 995 12-Jul-17 459 06-Sep-16
Guj Inds. Power 120.95 -1.18 124 120 143 12-Jul-17 85.20 02-Sep-16
Shakti Pumps 507.00 1.03 510 491 539 12-Jul-17 104 09-Nov-16
Bhagyanagar Ind 23.00 2.22 23.40 21.30 28.70 12-Jul-17 16.50 25-Nov-16
Sanwaria Agro 7.40 -1.99 7.80 7.20 9.70 12-Jul-17 2.25 23-Dec-16
Lux Industries 1,170.70 2.20 1,210 1,125 1,235 12-Jul-17 576 20-Sep-16
Kalpataru Power 351.75 -2.28 358 349 375 11-Jul-17 207 09-Nov-16
Shanthi Gears 130.75 -2.68 135 129 168 11-Jul-17 98.50 17-Feb-17
Manaksia 72.00 -1.71 75.70 71.60 84 11-Jul-17 45.50 30-Sep-16
Cords Cable 107.70 -1.15 110 107 137 11-Jul-17 47.70 30-Sep-16
Vivimed Labs. 105.90 -0.42 106 104 137 11-Jul-17 71 06-Sep-16
Himatsing. Seide 327.15 -2.47 338 325 400 11-Jul-17 232 09-Nov-16
Monte Carlo Fas. 463.85 -5.68 490 456 641 11-Jul-17 362 09-Feb-17
Pearl Polymers 35.55 1.57 36.80 35.60 48.70 11-Jul-17 17 22-Nov-16
NIIT Tech. 496.65 -0.49 502 491 601 11-Jul-17 367 09-Nov-16
CARE Ratings 1,575.00 -0.97 1,594 1,558 1,725 11-Jul-17 1,141 20-Sep-16
Tata Metaliks 650.80 -1.80 663 639 788 11-Jul-17 280 22-Nov-16
Tata Coffee 135.10 0.93 138 129 151 11-Jul-17 107 23-Nov-16
Nath Bio-Genes 400.35 14.78 408 347 437 11-Jul-17 96.20 23-Sep-16
Guj Fluorochem 747.55 0.11 759 735 866 11-Jul-17 436 09-Nov-16
Indo Thai Sec. 32.45 -3.28 32.90 31.90 51.50 11-Jul-17 17.40 26-Dec-16
B.L.Kashyap 39.00 -1.39 41.10 38.20 51.50 11-Jul-17 17.20 22-Nov-16
Arvind SmartSp. 134.45 -0.55 137 133 152 11-Jul-17 60.10 21-Nov-16
Tejas Networks 334.15 -2.54 340 332 377 11-Jul-17 257 27-Jun-17
T N Petro Prod. 51.15 -1.06 52.40 50.90 63.30 10-Jul-17 20.60 29-Sep-16
Sundaram Brake 503.25 -2.04 516 500 600 10-Jul-17 351 18-Aug-16
Supreme Inds. 1,070.00 -0.21 1,071 1,025 1,443 10-Jul-17 731 09-Nov-16
MEP Infrast. 115.60 -1.03 119 109 150 10-Jul-17 33.30 09-Nov-16
Thyrocare Tech. 709.00 -0.09 711 702 871 10-Jul-17 540 09-Nov-16
Asian Granito 410.00 -0.33 413 400 500 10-Jul-17 176 23-Nov-16
Venkys (India) 2,063.80 -2.33 2,104 2,025 2,550 10-Jul-17 397 22-Nov-16
Ganesh Housing 127.60 -3.95 132 125 158 10-Jul-17 58 22-Nov-16
TCI Express 515.00 -2.64 535 512 667 10-Jul-17 269 27-Dec-16
Savita Oil Tech 1,125.00 0.26 1,137 1,081 1,270 10-Jul-17 620 15-Sep-16
TVS Motor Co. 584.60 0.78 587 571 631 10-Jul-17 301 29-Aug-16
PDS Multi. 249.00 -0.40 252 249 269 10-Jul-17 135 15-Nov-16
Mah. Seamless 405.35 -1.21 410 404 443 10-Jul-17 203 29-Sep-16
ITC 281.85 0.66 284 277 368 10-Jul-17 222 26-Dec-16
R Shares CNX 100 103.91 -1.57 104 104 115 10-Jul-17 80 19-Sep-16
Accord Synergy 54.75 -1.53 55 53 93.10 10-Jul-17 53 18-Aug-17
Swelect Energy 521.85 -2.06 530 517 659 10-Jul-17 276 09-Nov-16
Laurus Labs 534.90 -1.82 545 534 640 10-Jul-17 452 26-Dec-16
Volt.Transform. 1,086.30 0.15 1,105 1,068 1,426 10-Jul-17 761 29-Sep-16
GTPL Hathway 141.90 0.07 143 141 198 10-Jul-17 139 14-Aug-17
Sadbhav Infra. 102.90 -0.58 103 101 131 10-Jul-17 80.50 09-Nov-16
NELCO 90.05 -0.77 92 88.80 115 10-Jul-17 68 22-Nov-16
Mahindra Holiday 367.30 0.75 374 353 490 10-Jul-17 240 09-Nov-16
Astral Poly 660.30 -0.28 674 651 765 10-Jul-17 367 23-Dec-16
Cadila Health. 473.40 -1.70 478 465 560 10-Jul-17 329 23-Dec-16
Ashapura Inti. 394.95 -0.29 398 391 475 10-Jul-17 292 18-Aug-16
Prestige Estates 263.60 0.50 269 258 295 10-Jul-17 144 06-Dec-16
The Ramco Cement 683.40 -1.60 694 681 770 10-Jul-17 473 15-Nov-16
KEI Inds. 215.70 2.54 217 209 264 10-Jul-17 106 09-Nov-16
Kokuyo Camlin 89.55 -3.50 93 89.20 120 10-Jul-17 76.30 29-Aug-16
R*Shares Infra 339.65 0.55 340 337 369 10-Jul-17 246 09-Nov-16
Gayatri Projects 162.40 -0.49 164 157 182 10-Jul-17 112 09-Nov-16
Gokaldas Exports 85.55 -1.44 86.60 84.90 103 10-Jul-17 48.40 22-Nov-16
Greenlam Industr 868.00 0.95 878 860 1,067 10-Jul-17 562 26-Dec-16
Gufic BioScience 70.80 -1.46 72 69.90 81.50 10-Jul-17 32.10 09-Sep-16
Gujarat Gas 770.00 -0.30 780 756 893 10-Jul-17 470 09-Nov-16
Global Vectra 133.15 -2.24 137 132 183 07-Jul-17 62.20 24-Aug-16
M M Forgings 610.00 -0.36 612 600 728 07-Jul-17 366 09-Nov-16
Anandam Rubber 27.15 -4.90 27.20 27.20 36 07-Jul-17 14.50 19-Sep-16
JBM Auto 343.35 2.55 347 327 389 07-Jul-17 140 18-Aug-16
Hester Bios 862.45 -0.84 895 857 1,244 07-Jul-17 670 21-Nov-16
Andhra Sugars 324.55 -0.66 328 324 360 07-Jul-17 195 09-Nov-16
Orient Press 80.00 0.00 0 0 104 07-Jul-17 0 18-Aug-17
Simplex Projects 39.45 -2.83 40.90 38.80 65.80 07-Jul-17 20.50 29-Sep-16
Sona Koyo Steer. 112.65 -1.31 114 111 132 07-Jul-17 47.60 22-Nov-16
Munjal Auto Inds 66.35 -2.35 66.90 65.50 76.40 07-Jul-17 40.60 22-Nov-16
Varun Beverages 547.40 5.18 552 515 569 07-Jul-17 340 14-Mar-17
Wheels India 1,460.00 0.14 1,472 1,458 1,494 07-Jul-17 1,075 15-Dec-16
VST Till. Tract. 2,090.25 3.78 2,100 1,985 2,495 07-Jul-17 1,669 15-Nov-16
Menon Bearings 77.70 -1.71 79.50 77 102 06-Jul-17 60.80 05-Jan-17
Prism Cement 112.25 -0.18 113 111 130 06-Jul-17 72.90 27-Dec-16
V-Mart Retail 1,224.75 0.81 1,275 1,201 1,306 06-Jul-17 443 21-Nov-16
Archidply Inds. 89.05 -1.38 90 87.30 118 06-Jul-17 43.10 22-Nov-16
Technofab Engg. 240.05 -0.27 242 238 282 06-Jul-17 167 10-Jan-17
Timken India 725.00 0.32 725 700 816 06-Jul-17 498 09-Nov-16
Balkrishna Inds 1,488.80 -2.31 1,520 1,480 1,743 06-Jul-17 740 23-Aug-16
HSIL 353.00 0.67 357 345 424 06-Jul-17 273 29-Dec-16
Lak. Vilas Bank 178.70 0.59 180 176 210 06-Jul-17 125 22-Nov-16
Manaksia Steels 21.25 1.43 21.30 20 27.80 06-Jul-17 7.35 15-Nov-16
Page Industries 17,020.05 0.79 17,199 16,565 18,093 06-Jul-17 12,387 24-Nov-16
Plastiblends (I) 264.85 1.44 268 252 334 06-Jul-17 200 12-Sep-16
BLS Internat. 180.45 -1.77 184 180 221 06-Jul-17 96 29-Aug-16
Cerebra Integr. 44.80 0.79 45.30 43.30 61.40 06-Jul-17 12.40 20-Sep-16
Raymond 774.35 3.80 799 750 839 06-Jul-17 398 23-Aug-16
Gateway Distr. 243.70 -0.79 245 241 292 06-Jul-17 210 09-Nov-16
Ganesha Ecosphe. 343.00 -1.31 348 337 409 06-Jul-17 166 21-Nov-16
Shiva Texyarn 371.90 -0.43 375 358 409 06-Jul-17 132 01-Sep-16
Bombay Dyeing 77.85 -1.21 78.90 76.30 93 06-Jul-17 41.60 22-Nov-16
Deepak Nitrite 158.50 2.23 162 152 195 06-Jul-17 75.80 26-Dec-16
Transport Corp. 277.70 -2.78 286 277 349 06-Jul-17 143 28-Dec-16
Eveready Inds. 304.65 1.21 308 298 360 06-Jul-17 200 27-Dec-16
Shri.City Union. 2,152.00 -1.11 2,175 2,147 2,616 05-Jul-17 1,645 15-Nov-16
Schaeffler India 4,335.05 -1.27 4,438 4,315 5,167 05-Jul-17 3,774 23-Jan-17
NRB Bearings 121.95 3.04 125 118 157 05-Jul-17 100 09-Nov-16
KSB Pumps 681.00 0.14 692 670 839 05-Jul-17 542 20-Sep-16
Arihant Super. 174.35 -0.74 177 174 209 05-Jul-17 100 29-Mar-17
Indian Terrain 200.00 0.15 203 192 220 05-Jul-17 123 15-Nov-16
IFB Inds. 683.00 3.27 691 655 790 05-Jul-17 362 29-Sep-16
IFGL Refractor 241.00 0.10 245 235 269 05-Jul-17 116 30-Sep-16
Ent.Network 795.25 -0.03 803 787 1,005 05-Jul-17 677 25-Nov-16
VIP Clothing 57.70 -2.04 59.20 57.30 73.50 05-Jul-17 42.20 22-Nov-16
Phoenix Lamps 213.35 -1.32 219 212 240 04-Jul-17 132 23-Nov-16
ICICI Pru Life 427.25 0.47 429 420 509 04-Jul-17 271 09-Nov-16
Triveni Turbine 130.55 -1.17 134 129 167 04-Jul-17 112 16-Jan-17
Thomas Cook (I) 219.15 -0.30 220 218 255 04-Jul-17 178 27-Dec-16
Relaxo Footwear 490.00 -0.28 494 483 554 04-Jul-17 350 09-Nov-16
Colgate-Palm. 1,074.20 1.37 1,078 1,051 1,139 03-Jul-17 861 30-Jan-17
Tokyo Plast Intl 128.60 -7.32 135 126 170 03-Jul-17 56.30 09-Nov-16
VST Inds. 2,808.50 -2.41 2,930 2,795 3,875 03-Jul-17 1,978 29-Sep-16
BASF India 1,458.00 1.01 1,464 1,419 1,812 30-Jun-17 990 21-Nov-16
Nagreeka Cap. 14.65 -3.62 16.70 14.10 21.70 29-Jun-17 10.30 03-Jan-17
Ginni Filaments 50.65 1.10 51.40 48.60 65.40 29-Jun-17 18.60 21-Nov-16
GLOBE TEX.(I) 49.80 0.10 49.80 49.80 53 29-Jun-17 43.70 23-Jun-17
UTI Nifty ETF 1,007.70 -0.93 1,008 1,008 1,100 27-Jun-17 756 25-Apr-17
Bilpower 0.95 -5.00 1 0.95 1.50 27-Jun-17 0.95 18-Aug-17
Apcotex Industri 403.30 -3.06 419 399 443 23-Jun-17 284 26-Dec-16
Maheshwari Logi. 130.00 0.00 130 130 204 23-Jun-17 70.30 15-Feb-17
Pidilite Inds. 821.55 0.41 824 810 839 23-Jun-17 568 26-Dec-16
KIOCL 77.50 1.71 79.50 72.20 109 23-Jun-17 10.50 29-Nov-16
Suprajit Engg. 280.60 1.03 289 271 338 23-Jun-17 175 09-Nov-16
Polaris Consulta 242.00 1.72 243 237 262 23-Jun-17 141 26-Dec-16
NHPC Ltd 30.15 -2.27 30.90 29.90 34.50 22-Jun-17 24 09-Nov-16
Visaka Inds. 498.10 -1.44 506 492 570 22-Jun-17 152 18-Aug-16
Kirloskar Oil 385.40 -1.92 392 384 420 22-Jun-17 274 23-Aug-16
Bharat Bijlee 1,229.00 0.20 1,229 1,201 1,500 22-Jun-17 725 22-Nov-16
S P Apparels 399.85 0.53 404 390 484 22-Jun-17 265 09-Nov-16
C C C L 4.05 -2.41 4.20 4.05 6.50 22-Jun-17 2.90 26-Dec-16
California Soft. 5.85 -1.68 6.20 5.70 8.40 22-Jun-17 5.10 07-Dec-16
L G Balakrishnan 708.05 -2.11 716 706 815 22-Jun-17 456 24-Aug-16
GMR Infra. 18.25 -1.62 18.80 18 22.10 22-Jun-17 10.20 09-Nov-16
Sundram Fasten. 390.50 0.04 393 385 469 22-Jun-17 262 26-Dec-16
Prec. Wires (I) 145.60 1.53 146 131 159 22-Jun-17 101 04-Nov-16
JBF Inds. 160.00 -1.66 162 156 326 22-Jun-17 136 10-Aug-17
Can Fin Homes 2,898.10 -2.08 2,939 2,880 3,330 22-Jun-17 1,260 15-Nov-16
L & T Infotech 770.20 -0.72 776 749 842 22-Jun-17 598 22-Nov-16
Surya Roshni 276.75 -0.75 279 271 307 21-Jun-17 165 27-Dec-16
JHS Sven.Lab. 67.60 0.97 67.70 65.90 77 21-Jun-17 31 29-Sep-16
Va Tech Wabag 627.50 -0.15 634 619 750 21-Jun-17 450 09-Nov-16
J & K Bank 81.80 1.36 82 79.30 95.80 20-Jun-17 57.20 16-Dec-16
Kalyani Steels 414.40 -1.74 420 410 469 20-Jun-17 245 21-Nov-16
Everest Inds. 350.40 2.50 354 337 421 20-Jun-17 180 26-Dec-16
APL Apollo 1,530.40 0.19 1,531 1,506 1,742 20-Jun-17 811 29-Sep-16
LIC Housing Fin. 658.10 -0.50 661 647 794 20-Jun-17 468 09-Nov-16
BF Investment 160.00 -2.59 164 159 205 20-Jun-17 115 09-Nov-16
GIC Housing Fin 492.85 -3.29 506 489 623 20-Jun-17 251 22-Dec-16
Keynote Corp. 67.00 3.08 67 67 97.80 20-Jun-17 30.50 12-Dec-16
Karur Vysya Bank 142.55 -1.59 148 141 153 20-Jun-17 80 27-Dec-16
Brigade Enterpr. 265.00 0.36 267 262 304 19-Jun-17 140 09-Nov-16
Monsanto India 2,444.80 -1.88 2,500 2,425 2,980 19-Jun-17 2,230 30-Dec-16
Indowind Energy 5.40 -2.70 5.70 5.35 6.60 19-Jun-17 3.80 22-Nov-16
Eon Elect. 62.00 -0.16 62.70 61 95.30 19-Jun-17 47.30 22-Nov-16
T T 73.05 -1.08 75.40 72.70 113 19-Jun-17 39.10 22-Nov-16
Action Const.Eq. 61.95 -3.50 63.70 61.40 77.40 19-Jun-17 40 18-Nov-16
ICICI Pr.Nif.100 106.63 -1.04 109 106 123 19-Jun-17 77 01-Mar-17
G M D C 138.20 -2.09 141 137 160 19-Jun-17 76.70 29-Sep-16
Swaraj Engines 1,940.00 0.00 1,970 1,918 2,424 19-Jun-17 1,110 25-Aug-16
Rane Holdings 1,639.00 -1.04 1,661 1,626 1,950 19-Jun-17 640 25-Aug-16
Cubex Tubings 16.95 -0.59 17.70 16.30 23.80 19-Jun-17 10.10 23-Sep-16
Bosch 22,050.00 0.05 22,150 21,771 25,240 19-Jun-17 17,672 22-Nov-16
C & C Constrn. 58.35 -2.83 60.20 57.70 83.50 19-Jun-17 13 18-Aug-16
Centum Electron 614.80 -1.40 624 599 760 19-Jun-17 412 09-Nov-16
Dredging Corpn. 609.95 0.68 620 590 755 19-Jun-17 352 09-Nov-16
Khaitan (India) 15.65 -0.32 15.70 15.70 25.10 19-Jun-17 9.80 26-Oct-16
Naga Dhunseri 595.00 4.40 615 570 883 19-Jun-17 270 17-Oct-16
Motil.Oswal.Fin. 1,180.40 -1.30 1,215 1,156 1,329 16-Jun-17 437 21-Nov-16
Federal Bank 108.55 -1.36 109 108 122 16-Jun-17 61.80 26-Dec-16
Ansal Properties 23.30 -1.48 23.70 22.90 33.70 16-Jun-17 13.60 21-Nov-16
Ramsarup Inds. 1.60 -3.03 1.60 1.60 2.60 16-Jun-17 1.35 16-Sep-16
Prem. Explosives 479.40 -0.48 488 475 539 16-Jun-17 305 21-Nov-16
Century Ply. 248.90 -0.80 255 245 314 16-Jun-17 154 22-Dec-16
DCB Bank 183.10 -0.68 185 182 213 16-Jun-17 100 15-Nov-16
Igarashi Motors 993.50 -1.33 1,004 990 1,125 16-Jun-17 654 21-Nov-16
R*Shares Liquid 1,000.00 0.00 1,000 986 1,019 16-Jun-17 960 19-Oct-16
Apollo Sindoori 708.00 0.91 750 708 938 16-Jun-17 240 19-Aug-16
Rane Brake Lin. 1,289.00 -1.18 1,305 1,270 1,450 16-Jun-17 645 18-Aug-16
Antarctica 1.15 -4.17 1.15 1.15 1.95 16-Jun-17 0.65 16-Sep-16
Eimco Elecon(I) 534.55 -2.44 547 525 700 15-Jun-17 329 21-Nov-16
Rupa & Co 419.30 -2.19 432 416 590 15-Jun-17 231 09-Nov-16
Sh.Pushkar Chem. 202.10 -0.39 204 198 245 15-Jun-17 112 18-Aug-16
Euro Multivision 2.60 -3.70 2.80 2.60 4.05 15-Jun-17 1.35 02-Nov-16
R*SharesHangsang 2,600.00 2.12 2,600 2,525 3,020 15-Jun-17 1,932 12-Sep-16
Aarti Inds. 862.70 0.53 867 855 1,040 15-Jun-17 575 24-Aug-16
Vaibhav Global 520.00 1.34 523 490 580 15-Jun-17 254 20-Dec-16
PNB Housing 1,526.75 -0.55 1,530 1,513 1,697 14-Jun-17 792 16-Nov-16
Zee Media 36.35 0.41 36.60 35.80 42.40 14-Jun-17 23 29-Aug-16
Shirpur Gold 138.05 1.66 140 133 182 14-Jun-17 71.80 21-Nov-16
Delta Magnets 35.55 0.14 35.60 35.60 51.20 14-Jun-17 25 19-Aug-16
Bombay Burmah 895.75 -1.20 915 890 966 14-Jun-17 441 22-Nov-16
HB Stockholdings 23.95 -4.20 24 23.80 31.50 14-Jun-17 10.60 23-Sep-16
City Union Bank 154.10 -3.57 159 153 186 14-Jun-17 114 22-Aug-16
3M India 13,848.00 0.42 13,900 13,651 14,999 14-Jun-17 10,009 27-Dec-16
Aditya Bir. Fas. 170.90 0.38 173 168 188 13-Jun-17 127 21-Nov-16
Samtel Color 0.55 0.00 0 0 0.70 13-Jun-17 0 18-Aug-17
Sharda Motor 2,713.75 0.71 2,736 2,680 3,008 13-Jun-17 949 26-Dec-16
CEAT 1,704.20 -1.57 1,729 1,689 1,948 13-Jun-17 835 23-Aug-16
Lumax Inds. 1,316.05 -0.32 1,322 1,305 1,609 13-Jun-17 651 31-Aug-16
Repco Home Fin 662.65 -2.82 679 658 924 13-Jun-17 487 15-Nov-16
Kabra Extrusion 124.05 -1.43 128 123 169 13-Jun-17 96.20 21-Nov-16
Piramal Enterp. 2,695.00 -0.69 2,707 2,651 3,089 13-Jun-17 1,366 15-Nov-16
Simplex Infra 487.35 1.18 495 480 590 13-Jun-17 263 09-Nov-16
MRF 63,684.15 -1.24 64,470 63,501 74,148 13-Jun-17 35,300 22-Aug-16
Muthoot Cap.Serv 524.00 1.93 535 506 577 12-Jun-17 153 28-Sep-16
Uniply Inds. 259.60 -2.52 269 258 390 12-Jun-17 177 18-Aug-16
DCM Shriram 388.75 1.95 392 377 413 12-Jun-17 196 27-Dec-16
Kaya Ltd 894.60 0.88 895 878 1,205 12-Jun-17 650 27-Dec-16
PPAP Automotive 333.00 -2.96 344 321 402 12-Jun-17 147 29-Aug-16
Navneet Educat. 157.10 -0.66 158 155 194 12-Jun-17 93 09-Nov-16
Airan 150.00 0.00 155 150 165 12-Jun-17 51.40 24-Mar-17
Dollar Indus. 2,066.15 -1.06 2,100 2,060 2,470 12-Jun-17 1,314 21-Apr-17
Star Paper Mills 185.50 -0.54 186 182 227 12-Jun-17 78.50 18-Aug-16
Pioneer Distil. 200.45 -4.98 209 200 254 12-Jun-17 123 18-Aug-16
Steel Str. Wheel 848.50 0.55 849 817 958 12-Jun-17 480 22-Nov-16
Kalyani Invest. 1,755.00 -1.90 1,809 1,755 2,090 12-Jun-17 1,103 05-Dec-16
Sreeleathers 150.45 0.13 156 145 206 09-Jun-17 97.10 16-Dec-16
Astra Microwave 123.00 -1.17 125 122 149 09-Jun-17 102 21-Nov-16
Natco Pharma 755.85 -2.16 770 730 1,090 09-Jun-17 500 09-Nov-16
JK Tyre & Indust 151.70 -1.46 154 149 186 09-Jun-17 106 27-Dec-16
Future Ent. DVR 31.45 0.64 31.70 30.60 34.40 09-Jun-17 14.50 26-Oct-16
Orbit Exports 145.00 -1.66 149 145 184 09-Jun-17 114 16-Nov-16
Techno Elec. 364.60 -2.55 383 363 439 08-Jun-17 243 09-Nov-16
K P R Mill Ltd 768.50 -0.87 781 756 884 08-Jun-17 503 15-Nov-16
Cons. Finvest 58.50 -3.47 61.40 58 84.50 08-Jun-17 52.20 16-Feb-17
Bharat Forge 1,169.95 -1.34 1,183 1,165 1,221 08-Jun-17 765 09-Nov-16
Info Edg.(India) 947.35 -1.03 960 934 1,128 07-Jun-17 796 03-Apr-17
IIFL Holdings 584.95 -1.93 598 579 630 07-Jun-17 238 16-Nov-16
Future Lifestyle 358.95 3.92 367 341 381 06-Jun-17 108 18-Nov-16
Electrotherm(I) 219.35 -0.32 220 212 308 06-Jun-17 100 24-Aug-16
Bliss GVS Pharma 168.80 1.26 169 165 203 06-Jun-17 117 22-Nov-16
ADF Foods 244.50 2.67 246 232 316 06-Jun-17 117 30-Sep-16
TCS 2,513.80 1.13 2,550 2,471 2,709 06-Jun-17 2,052 15-Nov-16
Subros 225.30 -1.44 229 222 273 06-Jun-17 98.50 24-Aug-16
Escorts 626.80 -0.41 632 616 768 06-Jun-17 270 22-Nov-16
Adani Transmissi 110.30 -1.03 111 108 137 05-Jun-17 36.40 29-Sep-16
MphasiS 592.20 0.29 594 583 654 05-Jun-17 465 09-Nov-16
Edel.ETF Nify 30 230.01 -5.47 238 230 260 05-Jun-17 171 18-Nov-16
Bayer Crop Sci. 4,299.00 0.20 4,299 4,210 5,070 02-Jun-17 3,670 21-Nov-16
Focus Lighting 111.00 0.00 111 108 181 02-Jun-17 54 13-Apr-17
IDFC Nifty ETF 99.30 0.20 104 98.50 115 02-Jun-17 75 19-Oct-16
LIC ETF NIFTY 50 100.40 -0.74 100 99 117 02-Jun-17 70.70 24-Oct-16
Karnataka Bank 146.30 -1.48 148 144 181 02-Jun-17 100 22-Nov-16
Redington India 148.55 -0.30 150 147 157 02-Jun-17 82.10 09-Nov-16
Aegis Logistics 187.90 -0.69 190 187 219 01-Jun-17 112 23-Aug-16
Johnson Con. Hit 2,036.35 -0.12 2,050 2,000 2,308 01-Jun-17 1,144 15-Nov-16
Apar Inds. 767.30 -0.58 775 761 908 31-May-17 502 29-Sep-16
Ajmera Realty 184.25 -0.89 192 183 252 31-May-17 96.80 21-Nov-16
Larsen & Toubro 1,130.60 -0.30 1,138 1,123 1,223 30-May-17 863 09-Nov-16
Kesar Enterprise 68.45 -2.21 69.80 67 141 30-May-17 30.60 17-Nov-16
Asian Hotels (N) 133.60 2.77 134 130 159 29-May-17 96 09-Nov-16
Emmbi Industries 184.25 1.80 185 179 210 29-May-17 103 29-Sep-16
Manpasand Bever. 819.80 -0.12 839 815 888 29-May-17 506 26-Dec-16
Bhartiya Intl. 557.05 -2.55 570 555 670 26-May-17 445 26-Dec-16
JM Financial 125.70 -0.71 126 124 132 26-May-17 52.70 21-Nov-16
CG Power & Indu. 81.40 1.37 82.60 78.50 97.40 26-May-17 55.60 26-Dec-16
TPL Plastech 452.00 1.40 453 438 605 26-May-17 293 21-Nov-16
L T Foods 63.60 0.39 65 62.20 84.70 23-May-17 21.50 09-Nov-16
HOV Services 248.10 1.35 255 236 350 23-May-17 92.90 15-Nov-16
Websol Energy 115.50 0.39 116 112 139 23-May-17 34.50 22-Sep-16
SKIL Infrastr 27.75 -0.18 28 27 41.30 23-May-17 17.70 03-Oct-16
Poddar Pigments 261.00 -1.08 265 258 329 22-May-17 171 02-Jan-17
Sharda Cropchem 440.00 -1.35 448 434 570 22-May-17 335 09-Nov-16
Suzlon Energy 16.95 -1.45 17 16.60 22.30 22-May-17 12 09-Nov-16
Oriental Trimex 10.85 4.33 11.10 10.50 17.30 22-May-17 5 26-Dec-16
EIH Assoc.Hotels 318.00 1.11 329 315 413 22-May-17 256 22-Nov-16
EIH 135.25 2.77 136 130 148 22-May-17 91.30 27-Dec-16
Walchan. Inds. 140.30 3.12 144 138 192 22-May-17 128 09-Nov-16
AGC Networks 108.50 4.48 109 100 159 22-May-17 72 24-Aug-16
NESCO 2,385.00 0.40 2,400 2,342 2,725 22-May-17 1,601 19-Aug-16
Bedmutha Indus. 28.30 -2.41 29.50 28 50 22-May-17 16.50 21-Nov-16
Jayaswal Neco 7.55 -5.03 8.05 7.40 11.50 22-May-17 5.80 02-Sep-16
Nucleus Soft. 286.80 1.50 288 280 344 22-May-17 165 29-Sep-16
R Shares Comsum. 46.70 1.08 46.70 46.40 53.10 19-May-17 35.20 21-Nov-16
St Bk of India 278.70 -0.77 280 276 315 19-May-17 235 09-Nov-16
J Kumar Infra 208.55 -1.37 210 200 322 19-May-17 120 18-Aug-16
Bhushan Steel 68.40 -3.87 70.90 67.50 103 18-May-17 36 29-Sep-16
M R P L 124.55 2.81 126 118 143 18-May-17 76.20 26-Aug-16
Vardhman Hold. 3,245.80 1.33 3,290 3,000 3,910 18-May-17 1,271 18-Aug-16
Agarwal Indl. 540.00 -2.00 565 530 790 18-May-17 135 19-Aug-16
Eurotex Inds. 39.00 0.78 39.70 38.90 49.60 18-May-17 23.70 18-Aug-16
Granules India 126.95 0.12 128 124 157 18-May-17 91.50 09-Nov-16
Sumeet Inds. 29.65 -1.50 30 29.50 45.10 18-May-17 14.40 26-Aug-16
Summit Sec. 553.95 -2.93 570 553 749 18-May-17 350 22-Nov-16
STEL Holdings 74.00 0.20 75.10 70 91.90 18-May-17 26.30 08-Sep-16
Indosolar 6.05 -0.82 6.20 5.90 12.10 18-May-17 5.70 22-Nov-16
Indian Hotels 123.95 -2.02 128 124 146 18-May-17 88.70 21-Nov-16
Trigyn Techno. 94.80 -2.37 97 94 164 18-May-17 78.80 22-Nov-16
JK Lakshmi Cem. 416.85 -0.43 420 414 537 17-May-17 329 16-Dec-16
JK Paper 93.50 0.27 93.90 92 123 17-May-17 55.60 29-Sep-16
Shalimar Paints 212.45 4.94 213 200 321 17-May-17 120 21-Nov-16
Sobha 386.30 -1.57 394 378 450 17-May-17 216 09-Nov-16
Atul 2,070.65 -1.38 2,117 2,056 2,585 17-May-17 1,880 09-Nov-16
Monnet Ispat 31.00 -2.21 31.70 30.40 44.50 17-May-17 19.60 09-Nov-16
NCC 87.15 -0.74 88.50 86.50 104 17-May-17 70.80 09-Nov-16
NCL Inds. 223.00 0.84 224 215 229 17-May-17 99.50 17-Nov-16
Engineers India 153.10 0.82 155 150 176 17-May-17 114 18-Aug-16
Dhanlaxmi Bank 34.40 -0.72 34.90 33.80 45 17-May-17 22 09-Nov-16
Pressman Adv. 58.65 -1.76 60.90 58 76.70 17-May-17 39 21-Nov-16
Ahluwalia Contr. 277.20 -0.56 280 268 410 17-May-17 235 16-Nov-16
Tour. Fin. Corp. 100.45 1.16 102 97.30 117 17-May-17 43.50 02-Sep-16
Crompton Gr. Con 225.20 1.12 228 223 246 17-May-17 135 09-Nov-16
DLF 183.45 -0.94 185 178 216 17-May-17 101 27-Dec-16
Zuari Global 115.50 -2.98 121 116 151 17-May-17 83.10 09-Nov-16
Dhunseri Petro. 82.50 -0.18 83.50 81.10 104 17-May-17 70.10 09-Nov-16
Gandhi Spl. Tube 300.00 -0.53 305 300 375 17-May-17 277 23-Nov-16
I O C L 427.35 0.25 436 424 451 16-May-17 270 23-Aug-16
Coffee Day Enter 242.30 -0.14 244 239 277 16-May-17 190 27-Dec-16
SBI ETF Nifty jr 284.81 -0.76 285 283 300 16-May-17 201 21-Nov-16
S P I C 24.85 -2.17 25.40 24.60 31.90 16-May-17 17.40 26-Dec-16
Max Financial 596.00 -0.66 602 590 684 16-May-17 486 15-Nov-16
V-Guard Inds. 179.80 0.11 182 177 221 16-May-17 109 28-Dec-16
Euro Ceramics 7.30 -0.68 7.40 7 15 16-May-17 5.65 14-Feb-17
UltraTech Cem. 4,014.35 2.07 4,039 3,924 4,533 16-May-17 3,050 27-Dec-16
Sagar Cements 810.00 -1.25 841 804 942 16-May-17 586 09-Nov-16
India Cements 182.75 -1.11 185 180 226 16-May-17 104 21-Nov-16
Indian Bank 304.10 -0.18 309 298 365 16-May-17 185 09-Nov-16
N R Agarwal Inds 269.85 0.82 270 264 345 16-May-17 223 07-Apr-17
Prime Focus 106.05 1.97 108 102 124 16-May-17 61.30 09-Nov-16
Orient Bell 247.25 -3.08 253 245 298 16-May-17 138 21-Nov-16
CESC 940.90 -1.37 950 930 1,001 16-May-17 533 09-Nov-16
Banco Products 211.25 -0.91 216 209 256 16-May-17 158 22-Nov-16
Atlanta 91.00 -1.52 93.80 90.40 120 16-May-17 47.10 17-Nov-16
Maral Overseas 33.30 -1.77 34.20 33.30 53.50 16-May-17 24.50 22-Nov-16
J K Cements 999.35 -2.86 1,038 995 1,196 15-May-17 628 22-Nov-16
IMP Powers 85.30 -2.29 90.50 85.20 120 15-May-17 72.30 11-Aug-17
Gokul Agro 23.45 3.99 23.60 20.80 34.40 15-May-17 11.60 29-Aug-16
Mukand Engineers 48.70 -3.08 51.50 48 70.40 15-May-17 26.50 09-Nov-16
Sterling Tools 245.00 -0.22 247 243 288 15-May-17 132 29-Sep-16
TD Power Sys. 217.70 0.37 221 205 270 15-May-17 153 28-Feb-17
PTC India Fin 36.70 -0.54 37 36.40 50.80 15-May-17 33 09-Nov-16
Natl.Fertilizer 68.30 5.73 69.40 63.50 89.50 15-May-17 29.50 21-Nov-16
Gokul Refoils 23.15 -6.65 24.80 22.80 33.20 15-May-17 11.40 29-Sep-16
Shree Cement 17,347.95 0.30 17,562 17,051 20,538 15-May-17 13,010 18-Nov-16
Ballarpur Inds. 14.20 -1.39 14.60 14.20 22.90 15-May-17 12.70 15-Sep-16
Vascon Engineers 33.25 -1.04 33.50 32.30 58.80 15-May-17 26.40 26-Dec-16
AksharChem (I) 743.50 -2.58 760 732 945 15-May-17 648 11-Aug-17
Amrutanjan Healt 595.20 -2.11 609 553 784 12-May-17 420 12-Sep-16
R*Shares PSUBank 369.79 -0.78 370 367 461 12-May-17 317 02-Nov-16
Oriental Hotels 33.90 -2.02 35.50 33.30 48.50 12-May-17 20.20 22-Dec-16
Navkar Corporat. 188.50 -1.75 193 188 247 12-May-17 155 28-Dec-16
Allahabad Bank 66.15 -1.64 66.90 65 92.40 12-May-17 57 27-Dec-16
Havells India 478.25 1.14 480 464 526 11-May-17 303 21-Nov-16
Nilkamal Ltd 1,648.10 -1.03 1,678 1,625 2,275 11-May-17 1,177 18-Aug-16
Sical Logistics 236.05 -1.09 240 234 286 11-May-17 147 29-Aug-16
SIL Investments 166.80 -2.03 173 167 224 11-May-17 86.50 21-Nov-16
Arvind Ltd 370.00 -0.16 374 366 427 11-May-17 305 26-Aug-16
Thermax 902.05 3.07 905 875 1,070 11-May-17 731 02-Jan-17
Sadbhav Engg. 269.00 -0.65 273 269 350 11-May-17 238 09-Nov-16
Exide Inds. 208.95 -2.04 215 207 250 11-May-17 168 15-Nov-16
CPSE ETF* 27.10 -0.33 27.40 26.30 31 11-May-17 22.10 09-Nov-16
BIGBLOC Const. 84.00 -0.77 85.10 84 99.70 11-May-17 28.60 02-Sep-16
Capital First 729.95 -0.26 735 721 814 10-May-17 465 22-Nov-16
Zota Health 131.90 0.08 133 132 144 10-May-17 126 10-May-17
Zuari Agro Chem. 382.40 0.17 385 375 450 10-May-17 168 19-Aug-16
C P C L 398.75 1.57 407 386 425 10-May-17 227 09-Nov-16
Hotel Leela Ven. 20.75 -1.89 21.30 20.60 27.30 10-May-17 14.70 21-Nov-16
Kajaria Ceramics 643.45 1.33 649 626 790 10-May-17 437 29-Dec-16
MOst Shares M100 18.45 -1.34 18.80 18.50 19.70 10-May-17 14.40 26-Dec-16
Pil Italica 11.70 0.86 12.30 11.10 20.20 10-May-17 9.13 18-Aug-16
Shreyans Inds. 154.20 0.29 156 152 207 10-May-17 52.10 18-Aug-16
Rama Steel Tubes 123.75 -0.44 127 122 163 10-May-17 95.70 23-Nov-16
A B M Internatl. 80.00 1.27 80 80 202 10-May-17 15.80 25-Oct-16
A B B 1,372.50 0.51 1,378 1,332 1,620 10-May-17 931 09-Nov-16
Mold-Tek Pack. 293.30 3.17 298 280 315 10-May-17 177 21-Nov-16
Power Mech Proj. 545.80 -0.81 550 537 624 10-May-17 389 10-Mar-17
EID Parry 324.85 -3.51 336 323 354 10-May-17 220 09-Nov-16
BGR Energy Sys. 131.35 -1.76 134 130 185 10-May-17 99.20 09-Nov-16
Siemens 1,308.75 -1.07 1,317 1,300 1,471 10-May-17 1,012 09-Nov-16
G S F C 137.95 0.69 142 134 149 10-May-17 71.10 06-Sep-16
Central Bank 74.45 3.33 75.20 70.60 123 10-May-17 70.60 18-Aug-17
Sheela Foam 1,286.00 2.06 1,324 1,251 1,429 09-May-17 850 09-Dec-16
Digjam 11.35 -1.30 11.50 11.10 17.70 09-May-17 9.10 30-Sep-16
BSL 58.35 -2.59 60 56.30 99.90 09-May-17 52.60 29-Sep-16
Sastasundar Ven. 82.00 0.61 82 81.50 153 09-May-17 40.50 09-Nov-16
S Chand & Compan 500.70 -0.61 503 495 700 09-May-17 425 11-Aug-17
Sicagen India 34.75 -0.43 35.40 34.20 47.30 09-May-17 18.10 18-Aug-16
Maithan Alloys 492.00 -1.81 499 483 544 09-May-17 205 24-Nov-16
Damodar Indust. 83.95 -1.06 84 80.50 99.70 09-May-17 66 23-Nov-16
Rural Elec.Corp. 166.90 -1.30 172 166 224 09-May-17 112 29-Aug-16
Syndicate Bank 64.25 -1.00 64.60 63.30 95 09-May-17 59.20 27-Dec-16
Vijaya Bank 64.60 -5.49 68 64.30 97.40 09-May-17 37.10 09-Nov-16
Trident 81.55 0.00 81.90 79.10 92.30 09-May-17 45.10 24-Aug-16
Dena Bank 31.45 0.32 32 31.30 50.10 09-May-17 28.50 09-Nov-16
Manaksia Indus. 28.00 -0.88 29.70 28 50 09-May-17 10.30 18-Nov-16
Essel Propack 259.80 -1.76 263 258 276 08-May-17 207 02-Sep-16
Transwar.Fin. 10.70 -4.89 11.60 10.70 22.50 08-May-17 8.10 06-Sep-16
Zodiac Cloth. Co 183.70 -5.24 194 183 249 08-May-17 167 04-Nov-16
Nitin Spinners 118.00 1.37 120 115 145 08-May-17 62.20 21-Nov-16
Kakatiya Cement 342.90 -1.41 348 338 448 08-May-17 203 22-Nov-16
Vikas Ecotech 20.70 -0.72 20.90 20.10 25.50 08-May-17 11.90 24-Aug-16
Prit Nandy Comm. 18.85 -0.26 19.80 18.60 31.20 08-May-17 13.70 07-Sep-16
Punjab Natl.Bank 142.15 -2.84 145 141 186 05-May-17 112 29-Dec-16
Bank of Baroda 147.20 -0.71 148 144 203 05-May-17 135 09-Nov-16
Canara Bank 332.70 -0.72 335 329 416 05-May-17 245 09-Nov-16
Oberoi Realty 369.90 0.22 372 367 416 05-May-17 248 15-Nov-16
UCO Bank 30.90 0.32 31.50 30.40 44.80 05-May-17 26.80 09-Nov-16
Bank of India 143.35 -1.65 145 141 197 05-May-17 99.70 09-Nov-16
The Byke Hospi. 189.65 -1.10 193 189 222 05-May-17 153 13-Feb-17
Guj. Ambuja Exp 117.90 -3.64 121 116 153 05-May-17 69.50 29-Sep-16
Kotak PSU Bank 334.00 -0.30 338 329 392 05-May-17 297 03-Jan-17
Corporation Bank 45.55 -1.83 46.30 45.30 64.80 05-May-17 33.10 09-Nov-16
Pun. & Sind Bank 49.00 -1.31 49.40 48.80 72.30 05-May-17 45.80 27-Dec-16
I O B 22.60 -0.66 22.80 22.40 32.20 05-May-17 20.50 09-Nov-16
Union Bank (I) 132.05 -1.01 133 130 205 05-May-17 116 09-Nov-16
Oriental Bank 123.10 -1.83 125 121 191 05-May-17 102 27-Dec-16
Andhra Bank 50.90 -0.68 51.10 50.20 76.10 05-May-17 45.90 27-Dec-16
TVS Srichakra 3,392.55 1.95 3,415 3,300 4,340 04-May-17 2,399 18-Aug-16
G N F C 272.40 -1.39 281 271 323 04-May-17 146 12-Sep-16
Madhav Marbles 66.40 5.56 67.70 61.10 79.50 04-May-17 44.10 22-Nov-16
Greaves Cotton 144.35 -3.83 150 143 179 04-May-17 115 26-Dec-16
Orient Abrasives 28.80 -0.52 29.40 28.20 42 04-May-17 28 11-Aug-17
Bank of Maha 26.80 -0.37 26.90 26.50 40.80 04-May-17 23.20 09-Nov-16
Visa Steel 20.75 -2.58 21.20 20.50 30.10 04-May-17 13.90 29-Sep-16
Tata Chemicals 592.70 0.23 599 584 667 04-May-17 445 21-Nov-16
Lokesh Mach. 80.25 -0.19 81.50 78.60 110 04-May-17 61.30 21-Nov-16
Indbank Merchant 15.95 -1.85 16.20 16 22.50 04-May-17 8.75 02-Sep-16
Williamson Magor 69.85 -0.71 70.40 68.20 98 04-May-17 50.10 21-Nov-16
Banswara Syntex 139.00 0.69 139 136 261 03-May-17 133 16-Aug-17
Ingersoll-Rand 808.90 -0.14 812 794 938 03-May-17 645 01-Feb-17
IZMO 51.50 -0.96 51.90 50.30 62.70 03-May-17 40 21-Nov-16
Hubtown 113.85 11.67 119 105 173 03-May-17 78.20 09-Nov-16
Cummins India 899.00 -0.28 916 891 1,097 03-May-17 748 23-Nov-16
AVT Natural Prod 39.30 2.08 39.90 37.90 50.80 03-May-17 28.50 22-Nov-16
Petron Engg 122.95 -2.69 130 120 218 03-May-17 118 11-Aug-17
RBL Bank 527.25 1.99 530 506 601 03-May-17 274 31-Aug-16
GAIL (India) 381.25 1.34 385 373 434 03-May-17 268 29-Sep-16
Godrej Propert. 510.70 0.04 518 507 586 03-May-17 286 22-Dec-16
InfoBeans Tech. 62.00 0.00 62.10 60.20 79.60 03-May-17 57.60 10-May-17
Asahi Songwon 292.00 -1.63 303 287 337 03-May-17 177 07-Sep-16
Indo Count Inds. 114.40 -1.08 117 112 210 03-May-17 107 11-Aug-17
Mahindra Life. 404.30 -1.83 412 401 493 03-May-17 319 16-Feb-17
IRB Infra.Devl. 213.40 1.11 214 208 273 03-May-17 177 23-Nov-16
F A C T 35.15 -1.95 36 34.10 63.80 03-May-17 19.30 09-Nov-16
Fortis Health. 145.15 -4.16 151 143 229 03-May-17 142 17-Jul-17
Deccan Cements 1,150.00 -0.37 1,150 1,095 1,277 02-May-17 767 21-Nov-16
Dhanuka Agritech 733.60 -1.49 750 728 930 02-May-17 580 09-Nov-16
CMI 196.95 -1.43 201 196 237 02-May-17 131 28-Dec-16
Creative Periph. 114.50 2.28 115 114 146 02-May-17 75.80 12-Apr-17
Mcleod Russel 176.85 0.11 177 174 197 02-May-17 138 26-Dec-16
Cyient 510.00 0.58 513 504 565 02-May-17 405 09-Nov-16
ITD Cem 162.50 -0.18 168 158 194 02-May-17 119 09-Nov-16
HMT 33.00 3.94 33.30 31.80 49 02-May-17 31.60 14-Aug-17
Panache Digilife 100.60 3.71 101 97 123 02-May-17 84 25-Apr-17
Harri. Malayalam 76.10 -0.59 77.60 74.80 102 02-May-17 55.20 21-Nov-16
Hatsun AgroProd. 625.50 -1.30 635 620 675 28-Apr-17 318 09-Nov-16
PVR 1,321.75 1.58 1,329 1,285 1,655 28-Apr-17 1,006 26-Dec-16
Cosmo Films 377.00 -1.59 383 367 470 28-Apr-17 308 22-Nov-16
IFCI 23.10 0.65 23.40 22.60 33.50 28-Apr-17 20.60 11-Aug-17
ITI 86.25 -1.43 88 84.90 118 28-Apr-17 26.20 29-Sep-16
SKF India 1,538.50 -0.89 1,554 1,535 1,749 28-Apr-17 1,191 30-Nov-16
Supreme Petroch. 332.20 1.84 334 325 447 27-Apr-17 176 23-Aug-16
Nava Bharat Vent 128.50 -0.58 130 127 155 27-Apr-17 103 22-Nov-16
Anik Industries 28.00 -3.45 30 28 36.50 27-Apr-17 19 22-Nov-16
Accel Frontline 33.70 4.98 33.70 30.50 81.70 27-Apr-17 30.50 18-Aug-17
Asian Hotels (E) 279.95 4.79 280 266 312 27-Apr-17 172 06-Sep-16
Revathi Equipmnt 679.90 -4.15 715 662 1,064 27-Apr-17 550 15-Nov-16
Akash InfraProj. 75.10 -4.21 76.50 72.10 144 27-Apr-17 67.50 11-Aug-17
Goldstone Tech. 12.00 4.80 12 11.10 18.30 27-Apr-17 6 27-Dec-16
Inox Leisure 239.65 -2.36 244 233 309 27-Apr-17 213 31-Jan-17
TCI Developers 406.65 4.14 420 373 551 27-Apr-17 284 15-Nov-16
Internat. Paper 294.25 -0.52 298 289 376 26-Apr-17 270 09-Nov-16
Kolte Patil Dev. 165.50 -0.06 167 161 204 26-Apr-17 78.40 27-Dec-16
Hitech Corp. 190.75 -0.99 193 188 236 26-Apr-17 141 21-Nov-16
A2Z Infra Engg. 38.70 -2.03 39.70 38.10 52.70 26-Apr-17 33.10 22-Nov-16
Polyplex Corpn 450.00 1.89 451 432 500 26-Apr-17 280 29-Sep-16
Tijaria Poly. 7.40 4.96 7.40 6.70 12.30 26-Apr-17 4.50 30-Sep-16
Mangalore Chem. 65.25 1.01 65.30 63.10 82 26-Apr-17 39 16-Nov-16
Foseco India 1,340.00 0.72 1,358 1,320 1,660 26-Apr-17 1,234 23-Dec-16
Jullundur Motor 220.25 -3.21 222 220 289 26-Apr-17 162 26-Dec-16
Guj Alkalies 407.80 0.69 408 401 484 26-Apr-17 281 29-Sep-16
Grob Tea Co 289.95 -0.28 290 282 380 26-Apr-17 221 28-Jun-17
Mangalam Drugs 137.65 -1.99 141 136 215 25-Apr-17 123 09-Nov-16
Kitex Garments 236.90 -2.01 241 234 384 25-Apr-17 211 11-Aug-17
Akzo Nobel 1,767.10 -1.03 1,780 1,752 2,089 25-Apr-17 1,328 16-Jan-17
Technocraf.Inds. 399.00 -0.81 405 390 523 25-Apr-17 301 29-Sep-16
Easun Reyrolle 22.00 -3.72 22.40 21.70 38.40 25-Apr-17 20.10 16-Aug-17
Indo Rama Synth. 27.45 -1.26 27.80 27.10 42.60 25-Apr-17 25.70 24-Nov-16
Hind.Construct. 34.95 -2.65 35.60 34.80 48.10 25-Apr-17 21.80 18-Aug-16
Jain Irrigat-DVR 64.20 -3.02 65.60 63.60 74 25-Apr-17 49.10 09-Nov-16
Jain Irrigation 98.05 0.10 99.20 96.10 120 25-Apr-17 79.60 18-Aug-16
Panoramic Univ. 8.00 -1.23 8.30 7.50 15.60 25-Apr-17 6.70 11-Aug-17
PNC Infratech 145.60 3.01 152 141 169 25-Apr-17 93.30 09-Nov-16
Pokarna 1,200.15 -2.32 1,255 1,192 1,618 25-Apr-17 702 24-Aug-16
Kewal Kir.Cloth. 1,650.00 0.78 1,660 1,637 2,007 25-Apr-17 1,607 11-Aug-17
Lloyds Steels 1.50 3.45 1.50 1.45 2.50 25-Apr-17 0.95 14-Oct-16
Lypsa Gems 40.60 1.88 40.80 39.50 53.90 25-Apr-17 32.80 21-Nov-16
Fineotex Chem 29.10 0.87 29.50 28.30 41.70 25-Apr-17 23.70 22-Nov-16
Birla Sun.Nifty 106.60 1.04 107 103 115 25-Apr-17 86.50 04-Nov-16
B H E L 129.90 0.50 130 127 183 25-Apr-17 116 27-Dec-16
TajGVK Hotels 161.05 -0.68 162 160 184 25-Apr-17 92.50 21-Nov-16
Sangam India 253.70 -1.25 262 253 326 25-Apr-17 223 15-Nov-16
20 Microns 34.30 -0.72 35 34.10 49.40 24-Apr-17 30.60 10-Oct-16
Gillanders Arbut 60.60 -1.86 63.40 58.60 85.50 24-Apr-17 52.50 23-Nov-16
Nahar Indl. Ent. 91.65 -1.29 92.70 90.20 150 24-Apr-17 86.60 11-Aug-17
Alembic 37.20 -2.11 38.30 36.80 51.70 24-Apr-17 32.30 22-Nov-16
Hathway Cable 32.30 0.31 32.60 31.90 49.50 24-Apr-17 24 30-Sep-16
K C P 103.10 -2.04 104 103 138 24-Apr-17 78.90 23-Nov-16
Sun TV Network 742.40 -1.38 756 736 946 24-Apr-17 434 02-Dec-16
Mercator 38.95 -2.50 39.50 38.30 55.30 24-Apr-17 33 22-Nov-16
Manali Petrochem 33.35 -1.19 33.50 33 49.40 24-Apr-17 28.90 18-Aug-16
Creative Eye 4.70 0.00 0 0 5 24-Apr-17 0 18-Aug-17
Guj.St.Petronet 184.35 0.57 186 181 204 24-Apr-17 127 27-Dec-16
I T D C 513.25 -2.04 532 505 747 24-Apr-17 203 02-Jan-17
Nagarjuna Fert. 15.15 -2.26 15.60 15.10 20.40 24-Apr-17 8.65 22-Dec-16
Tarmat 31.30 -2.19 33.30 30.80 62.40 24-Apr-17 30.40 11-Aug-17
Marathon Nextgen 280.20 -1.30 287 272 349 21-Apr-17 185 28-Dec-16
Jagsonpal Pharma 31.75 3.59 31.80 29.80 50.90 21-Apr-17 25.80 21-Nov-16
GE Shipping Co 385.85 -1.03 388 378 478 21-Apr-17 336 09-Nov-16
GP Petroleums 81.20 -2.99 83.10 81.10 104 20-Apr-17 55.60 02-Sep-16
HDFC Sensex ETF 3,245.50 0.06 3,257 3,246 3,569 20-Apr-17 2,345 01-Mar-17
TTK Prestige 6,150.00 -1.35 6,305 6,119 6,984 20-Apr-17 4,770 26-Sep-16
Kwality 135.60 -0.40 137 132 169 20-Apr-17 112 22-Nov-16
Nectar Lifesci. 27.45 -1.96 28 27.10 43.70 20-Apr-17 23.80 11-Aug-17
Kernex Microsys. 33.00 -1.49 33 32.60 60.50 20-Apr-17 31.60 14-Aug-17
Alkem Lab 1,790.00 -1.57 1,835 1,784 2,400 20-Apr-17 1,455 09-Nov-16
PVP Ventures 4.85 -2.02 4.95 4.80 7.80 20-Apr-17 4.20 17-Oct-16
Goldiam Intl. 83.50 1.64 84 82.50 99.80 20-Apr-17 54.10 22-Nov-16
Soma Textiles 10.50 -6.67 11.20 10.50 17.10 20-Apr-17 6.55 22-Aug-16
Manugraph India 47.50 1.82 47.50 45.50 69.40 19-Apr-17 41.30 29-Sep-16
Asian Hotels (W) 165.00 -0.03 165 165 247 19-Apr-17 150 15-Jun-17
Dev Information 54.50 2.83 54.50 52.80 64.50 19-Apr-17 45.10 10-Aug-17
Value Industries 6.75 -3.57 7 6.50 15.90 19-Apr-17 6.15 11-Aug-17
Adani Enterp. 112.25 -1.01 114 111 161 18-Apr-17 58.40 09-Nov-16
ASL Industries 28.55 1.60 28.60 28.60 36 18-Apr-17 28.10 11-Aug-17
D B Realty 36.70 -1.74 37 36.30 54 18-Apr-17 32.20 11-Aug-17
Federal-Mogul Go 526.00 -0.09 531 516 651 18-Apr-17 420 29-Sep-16
Ind-Swift 8.15 -4.12 8.75 8.10 12.30 18-Apr-17 3.85 01-Sep-16
Alpa Lab. 29.10 0.00 29.50 28.70 49.40 18-Apr-17 27.50 11-Aug-17
Ansal Housing 22.10 -3.07 22.60 21.80 36 18-Apr-17 15.50 21-Nov-16
Den Networks 83.45 0.66 84.10 81 105 18-Apr-17 59.60 30-Nov-16
Global Education 212.75 3.78 213 213 348 18-Apr-17 180 02-Mar-17
CL Educate 400.00 -0.12 401 391 475 18-Apr-17 350 07-Apr-17
SORIL Holdings 32.50 -2.55 33.40 32 54.90 18-Apr-17 16.70 15-Nov-16
Indrapr.Medical 52.85 -0.75 53.50 52.70 64.50 18-Apr-17 48.90 22-Nov-16
Madhucon Proj. 29.45 -2.64 30.40 29.10 65.40 18-Apr-17 27 11-Aug-17
Madras Fert. 21.00 0.00 21.60 20.70 31.60 18-Apr-17 12 22-Nov-16
Peninsula Land 18.55 -0.54 19.20 18.40 30.30 18-Apr-17 13.10 26-Dec-16
Barak Valley 28.75 2.68 29 27.50 42.80 17-Apr-17 19 29-Sep-16
NBI Indl. Fin. 3,734.00 -1.32 3,899 3,711 5,040 17-Apr-17 270 07-Dec-16
Arshiya 72.00 -1.37 73 69.50 82.90 17-Apr-17 23.40 21-Nov-16
Omaxe 201.25 -1.25 204 201 216 17-Apr-17 155 22-Nov-16
M T N L 18.10 -1.63 18.60 18 27.50 17-Apr-17 15.60 22-Nov-16
Health.Global 272.00 0.28 275 270 289 17-Apr-17 199 18-Aug-16
Alkyl Amines 397.00 2.39 410 389 539 17-Apr-17 280 21-Nov-16
Jyothy Lab. 375.15 0.31 381 373 427 17-Apr-17 282 19-Aug-16
ISMT 10.60 -0.93 11 10.60 16.40 13-Apr-17 7.90 21-Nov-16
Hind.Oil Explor. 75.80 -2.45 78.50 74.70 89.40 13-Apr-17 44.50 18-Aug-16
GTN Industries 18.60 -1.33 19.90 18.60 26.40 13-Apr-17 11.20 18-Nov-16
T R I L 326.35 1.04 328 321 476 13-Apr-17 290 11-Aug-17
Kothari Petroche 22.25 -1.98 23 22.10 31.80 13-Apr-17 18.50 26-Sep-16
Shilpi Cable 29.65 4.96 29.70 29.20 252 13-Apr-17 20.10 15-Jun-17
SEL Mfg. Co 3.00 -1.64 3.05 2.90 4.45 13-Apr-17 2.75 14-Aug-17
Birla Cable 41.35 -2.36 42.50 40.30 53 13-Apr-17 32.20 22-Nov-16
Ind-Swift Labs. 33.70 -1.75 34.90 33.20 47.90 12-Apr-17 31.30 11-Aug-17
Sterling Biotech 3.70 0.00 3.80 3.60 6.80 12-Apr-17 3.25 25-Nov-16
Archies 28.60 -1.21 29.20 28.10 40.10 12-Apr-17 19.30 09-Nov-16
Finolex Cables 524.90 -0.97 529 512 573 12-Apr-17 355 15-Nov-16
Max Ventures 85.35 -1.50 87 84.60 114 12-Apr-17 42.60 15-Nov-16
Jubilant Life 703.40 -2.59 719 691 878 12-Apr-17 427 18-Aug-16
Jai Balaji Inds. 11.90 -0.42 12.30 11.40 24.80 12-Apr-17 9.50 19-Aug-16
Provogue (India) 4.15 2.47 4.35 4.05 6.70 12-Apr-17 3.85 29-Sep-16
Anjani Portland 205.00 -2.26 209 198 275 12-Apr-17 191 11-Aug-17
Pudumjee Paper 26.05 -2.25 28 25.80 31.20 12-Apr-17 12 30-Sep-16
Kopran 71.25 -3.26 73 70.60 102 12-Apr-17 42.60 23-Nov-16
Weizmann 39.00 2.50 40 38 60.80 12-Apr-17 23.50 29-Sep-16
Adani Power 28.80 0.35 29 28.10 46.40 11-Apr-17 23.20 09-Nov-16
Century Enka 317.15 0.25 321 310 454 11-Apr-17 214 18-Aug-16
Electrost.Cast. 29.20 1.21 29.70 27.90 40.70 11-Apr-17 20.40 21-Nov-16
Power Fin.Corpn. 123.10 -1.99 127 122 169 11-Apr-17 103 09-Nov-16
Dhunseri Tea 289.50 2.33 290 284 350 11-Apr-17 242 22-Nov-16
Flexituff Intl. 82.95 0.24 83 80.10 220 11-Apr-17 75 11-Aug-17
Ramky Infra 81.60 2.26 82.80 78.50 122 11-Apr-17 52.60 21-Nov-16
Cantabil Retail 68.00 2.03 68.50 66.20 92 11-Apr-17 56.60 21-Nov-16
Tata Sponge Iron 825.05 0.15 828 815 901 11-Apr-17 486 09-Nov-16
Linde India 412.00 -2.54 420 410 494 10-Apr-17 321 15-Nov-16
Ruchira Papers 151.55 -1.81 154 149 182 10-Apr-17 74.60 18-Aug-16
IVP 156.00 2.23 156 149 188 10-Apr-17 104 29-Sep-16
D-Link India 93.90 -0.27 97.50 91.70 154 10-Apr-17 72.10 09-Nov-16
Hind.Composites 516.00 -3.62 540 515 803 10-Apr-17 400 24-Aug-16
Electrosteel St. 4.20 -1.18 4.30 4.15 6.80 10-Apr-17 2.70 22-Nov-16
Bang Overseas 29.80 0.85 29.80 28.50 52 10-Apr-17 18.20 29-Sep-16
Natl. Steel&Agro 24.80 -1.39 24.80 24 30.20 07-Apr-17 15.80 22-Nov-16
S A I L 59.70 1.10 60.30 58 68.60 07-Apr-17 44.10 09-Nov-16
Ashoka Buildcon 190.00 0.00 192 188 231 07-Apr-17 130 09-Nov-16
Kirl. Brothers 253.65 -0.18 255 248 298 07-Apr-17 138 09-Nov-16
Murudesh Ceramic 46.20 3.82 48.20 42.50 53.80 07-Apr-17 23.40 22-Nov-16
Poly Medicure 212.55 1.48 214 205 320 07-Apr-17 172 22-Nov-16
Windsor Machines 54.30 -2.69 57.40 54 72.70 07-Apr-17 32 26-Aug-16
BSEL Infra. 4.15 -2.35 4.20 4 7.90 06-Apr-17 2.80 14-Sep-16
Rajvir Inds. 39.65 1.15 39.70 39.50 47.50 06-Apr-17 36.70 14-Mar-17
Jay Shree Tea 102.10 -1.07 104 101 123 06-Apr-17 85.10 22-Nov-16
Bohra Industries 43.25 -1.48 43.30 43.30 59.50 06-Apr-17 40.30 16-Aug-17
Ashapura Minech. 55.15 8.35 56.10 49.60 83.40 06-Apr-17 47 11-Aug-17
Bajaj Electrical 329.60 0.21 332 321 387 05-Apr-17 202 21-Nov-16
V I P Inds. 195.05 -0.20 198 193 217 05-Apr-17 112 15-Nov-16
Rel. Indl. Infra 422.60 -0.70 433 419 523 05-Apr-17 337 22-Nov-16
Neuland Labs. 1,273.00 -1.91 1,296 1,254 1,727 05-Apr-17 881 10-Feb-17
Delta Corp 169.90 -0.29 171 167 218 05-Apr-17 95 27-Dec-16
Onelife Capital 23.00 0.66 24.10 22 33.80 05-Apr-17 16.30 21-Nov-16
Ipca Labs. 416.65 0.17 428 406 658 05-Apr-17 400 11-Aug-17
Fedders Electric 63.90 -1.92 65.20 63.20 89.20 05-Apr-17 57 27-Dec-16
Vadilal Inds. 853.80 1.68 864 831 1,017 05-Apr-17 441 09-Nov-16
GI Engg.Sol. 3.50 0.00 0 0 5 05-Apr-17 0 18-Aug-17
Ashiana Housing 170.50 -2.60 175 170 249 03-Apr-17 116 09-Nov-16
Urja Global 0.90 5.88 0.90 0.85 1.50 03-Apr-17 0.80 20-Jul-17
Rallis India 228.80 -0.02 232 226 265 31-Mar-17 180 22-Nov-16
Sanofi India 4,028.25 -1.69 4,094 4,012 4,950 30-Mar-17 4,000 31-May-17
LCC Infotech 0.25 25.00 0.25 0.15 0.40 30-Mar-17 0.15 18-Aug-17
Cera Sanitary. 2,845.05 1.50 2,850 2,800 3,315 30-Mar-17 1,852 22-Nov-16
Dish TV 78.15 5.61 78.80 72.40 111 30-Mar-17 69.70 11-Aug-17
Ucal Fuel Sys. 190.30 -2.61 194 188 242 30-Mar-17 138 19-Aug-16
Torrent Power 214.10 1.35 216 206 242 30-Mar-17 159 18-Nov-16
Deep Industries 215.70 -2.57 221 212 343 30-Mar-17 188 14-Sep-16
Zee Learn 42.60 -1.16 43.20 42.40 51.10 29-Mar-17 31 09-Nov-16
Whirlpool India 1,170.00 -0.50 1,186 1,154 1,289 29-Mar-17 839 26-Dec-16
Lincoln Pharma. 154.35 -2.59 158 153 257 29-Mar-17 145 11-Aug-17
Tata Power Co. 80.30 -1.65 81.40 80.10 91.20 29-Mar-17 67 09-Nov-16
Donear Inds. 58.95 -1.75 60 58.10 86 29-Mar-17 26.30 18-Aug-16
Cimmco 81.90 -0.97 82.60 80.10 114 29-Mar-17 57 09-Nov-16
AIA Engg. 1,409.90 0.69 1,419 1,390 1,675 28-Mar-17 1,148 22-Sep-16
Linc Pen &Plast. 247.25 -1.12 253 245 339 28-Mar-17 216 21-Nov-16
Eros Intl.Media 191.35 -1.87 194 188 308 28-Mar-17 142 15-Nov-16
Vardhman Acrylic 45.60 -1.41 46.40 45.10 56.80 28-Mar-17 35.20 18-Aug-16
Balaji Amines 314.00 0.61 315 308 402 28-Mar-17 266 12-Sep-16
Siti Networks 25.05 -0.79 25.20 24.80 41.50 27-Mar-17 23.10 11-Aug-17
JITF Infra Logis 42.50 -1.28 43.90 42.10 83.20 27-Mar-17 39 06-Mar-17
Rossell India 98.60 -0.50 99.50 95.10 143 27-Mar-17 83.60 22-Nov-16
Palred Technolog 85.50 -2.40 90.90 83.10 183 24-Mar-17 58 06-Sep-16
Cura Tech. 4.30 -4.44 4.30 4.30 16.20 24-Mar-17 3.50 07-Sep-16
Refex Industries 13.30 -1.48 13.90 13.10 26.40 24-Mar-17 11.70 20-Sep-16
Symphony 1,218.25 -1.94 1,240 1,215 1,570 23-Mar-17 1,071 29-Sep-16
NLC India 95.55 -2.35 98 95.30 123 23-Mar-17 70 29-Sep-16
Intense Tech. 86.25 1.65 93 82 182 23-Mar-17 74.80 11-Aug-17
Fairchem Speci. 424.00 2.96 424 403 600 21-Mar-17 373 06-Sep-16
Indian Metals 479.95 -1.94 491 475 827 21-Mar-17 155 18-Aug-16
PTL Enterprises 40.20 -2.90 41 39.70 178 20-Mar-17 37 11-Aug-17
Idea Cellular 90.30 1.06 92.10 88.10 124 20-Mar-17 65.80 09-Nov-16
Jindal Photo 65.60 -2.89 67.70 65.30 123 20-Mar-17 65.30 18-Aug-17
Jindal Poly Film 365.30 -2.79 374 357 477 17-Mar-17 299 27-Dec-16
Music Broadcast 376.10 0.49 379 370 415 17-Mar-17 334 23-May-17
Just Dial 363.70 0.61 367 353 620 17-Mar-17 318 27-Dec-16
Jindal Poly Inve 57.10 1.15 59.90 54.20 109 17-Mar-17 48.20 14-Aug-17
Tata Comm 641.95 0.12 655 630 784 17-Mar-17 487 18-Aug-16
Malwa Cotton Spg 6.50 -3.70 6.60 6.50 11 16-Mar-17 5.70 05-Oct-16
Furure Market 71.90 1.20 71.90 69.80 93.50 15-Mar-17 25.50 29-Sep-16
Kalyani Forge 300.00 0.00 315 289 409 14-Mar-17 243 27-Dec-16
Pilani Invest. 2,325.00 -1.69 2,389 2,325 2,550 14-Mar-17 1,280 24-Aug-16
Nitiraj Engineer 77.00 0.00 84.30 77 99 14-Mar-17 63 31-Jul-17
Jenson & Nich. 8.40 -5.08 8.85 8.30 17 09-Mar-17 6.90 28-Jun-17
R Shares DiviETF 26.70 -0.85 26.90 26.70 29 09-Mar-17 18.20 01-Sep-16
Oracle Fin.Serv. 3,432.50 -2.16 3,487 3,421 4,088 09-Mar-17 2,808 23-Nov-16
Natl. Aluminium 69.95 -0.57 70.10 68.40 80 07-Mar-17 42.70 29-Sep-16
Vardhman Textile 1,178.55 3.25 1,203 1,138 1,404 06-Mar-17 954 20-Sep-16
Greenply Inds. 272.90 -1.83 278 270 308 06-Mar-17 233 09-Nov-16
Responsive Ind 48.90 5.05 48.90 42.30 107 03-Mar-17 42.30 18-Aug-17
Raj Rayon Inds. 0.20 0.00 0.25 0.20 0.35 02-Mar-17 0.10 20-Jun-17
NMDC 120.75 -1.75 123 120 152 02-Mar-17 100 16-Sep-16
Tata Tele. Mah. 6.90 0.00 7.30 6.75 10.50 02-Mar-17 5.40 30-Sep-16
CCL Products 276.40 -1.32 281 274 372 02-Mar-17 230 15-Nov-16
Agro Tech Foods. 515.75 1.21 516 505 609 01-Mar-17 426 22-Nov-16
Kellton Tech 90.00 -0.39 92.40 88.40 150 27-Feb-17 79 18-Oct-16
Jain Studios 3.90 2.63 3.95 3.90 7.40 27-Feb-17 3.80 17-Aug-17
Times Guaranty 35.00 5.90 38.80 32.10 43.80 27-Feb-17 19.10 02-Sep-16
Radha Madh.Corp. 32.00 4.07 32.20 31 40.40 23-Feb-17 6.60 30-Aug-16
Pradip Overseas 2.00 0.00 2.15 1.75 3.35 23-Feb-17 1.40 16-Sep-16
Salona Cotspin 55.30 -2.12 57.50 55.10 72.70 22-Feb-17 27.60 04-Oct-16
SKM Egg Prod. 71.50 2.00 71.80 69.20 86.90 22-Feb-17 50 27-Dec-16
Compuage Info. 30.75 17.59 31.40 24.20 62.30 22-Feb-17 21.20 21-Jun-17
SJVN 31.00 0.49 31.10 30.30 36.60 21-Feb-17 26 09-Nov-16
Tech Mahindra 428.85 1.05 436 421 515 21-Feb-17 357 29-May-17
Adhunik Metal 4.35 -1.14 4.40 4.20 9.30 20-Feb-17 4.15 09-Aug-17
Pitti Lamination 64.70 19.93 64.70 58.50 69.90 20-Feb-17 38.80 02-Sep-16
Banaras Beads 51.50 -0.10 52.90 49.90 102 20-Feb-17 35.80 21-Nov-16
IFB Agro Inds. 399.00 -0.36 402 395 496 17-Feb-17 327 22-Nov-16
LEEL Electricals 178.10 -2.57 181 177 340 17-Feb-17 166 14-Aug-17
Infinite Comp 206.70 0.49 208 205 255 17-Feb-17 190 18-Aug-16
Uttam Value Ste. 0.45 12.50 0.45 0.40 0.90 17-Feb-17 0.30 11-Jan-17
Ruchi Soya Inds. 22.40 0.00 22.70 22.10 31.80 14-Feb-17 18.60 27-Dec-16
Aptech 229.30 4.23 231 219 251 14-Feb-17 99.10 18-Aug-16
Wanbury 38.50 -1.66 40.20 38.50 75.40 14-Feb-17 36.40 22-Nov-16
Arcotech Ltd 82.05 -2.67 85 81.10 163 14-Feb-17 57.90 09-Nov-16
Next Media. 18.10 -3.72 18.70 18.10 29.20 14-Feb-17 15.10 15-Nov-16
Peria Kara. Tea 142.60 -2.66 147 143 210 14-Feb-17 120 09-Nov-16
Hind.Motors 7.90 0.64 7.95 7.70 12.90 13-Feb-17 5.25 23-Aug-16
Manaksia Alumi. 6.20 -0.80 6.45 6.10 9.30 13-Feb-17 4.20 06-Jan-17
Firstsour.Solu. 34.10 -1.16 35 33.90 49.30 13-Feb-17 30.40 15-Jun-17
Prabhat Dairy 130.55 1.08 133 128 151 13-Feb-17 74 19-Aug-16
Somi Conv.Belt. 46.10 -3.66 47.30 46 68 10-Feb-17 31.90 29-Sep-16
RPP Infra Proj. 245.70 -1.96 250 240 363 10-Feb-17 147 09-Nov-16
Bannari Amm.Sug. 1,881.05 -1.62 1,925 1,862 2,340 09-Feb-17 1,621 09-Nov-16
Karma Ener. 38.90 1.57 39.30 38 74 09-Feb-17 19 30-Sep-16
Hinduja Global 509.55 0.56 515 498 637 09-Feb-17 481 21-Nov-16
P B A Infra. 16.70 -0.89 18 16.30 31.70 09-Feb-17 14.50 11-Aug-17
KM Sugar Mills 21.20 -0.47 21.70 20.70 37.50 08-Feb-17 11.40 18-Aug-16
Aries Agro 145.60 -3.38 150 144 196 08-Feb-17 98 16-Sep-16
Thiru Aroor. Su. 55.45 -1.07 56.50 54.50 82.50 07-Feb-17 47 23-Dec-16
United Bank (I) 18.20 -1.36 18.50 18.10 29.50 07-Feb-17 17.50 09-Nov-16
Lakshmi Energy 35.35 -1.39 36 35 76.90 07-Feb-17 33.90 11-Aug-17
KCP Sugar &Inds. 28.00 -2.44 28.90 27.90 42.90 07-Feb-17 25.60 01-Nov-16
Nahar Spinning 106.00 -0.24 109 104 164 07-Feb-17 102 22-Nov-16
Andhra Cements 9.00 2.27 9 8.60 14.10 07-Feb-17 6.35 21-Nov-16
ICRA 3,850.05 -1.92 3,900 3,846 4,540 07-Feb-17 3,570 25-Aug-16
Rana Sugars 8.10 -0.61 8.15 7.95 15.40 07-Feb-17 7.25 10-Aug-17
PNB Gilts 52.70 -0.47 53.40 52.60 64.70 07-Feb-17 24.90 29-Sep-16
North Eastn.Car. 42.35 -3.31 44 42 111 07-Feb-17 34.40 11-Aug-17
Accelya Kale 1,410.00 0.50 1,419 1,383 1,890 06-Feb-17 1,100 09-Nov-16
Cipla 565.30 -1.38 576 560 621 06-Feb-17 480 26-May-17
Arrow Textiles 42.20 -2.43 45 42 56 06-Feb-17 31.70 21-Nov-16
Tarapur Trans 6.00 -1.64 6.15 5.70 11.30 06-Feb-17 4.55 24-Nov-16
Capital Trust 439.95 -3.25 455 433 537 06-Feb-17 357 18-Jul-17
RSWM Ltd 333.95 -1.97 341 330 512 06-Feb-17 322 11-Aug-17
IDBI Bank 54.30 0.93 55 53.50 86.40 06-Feb-17 50.20 14-Aug-17
Seshasayee Paper 695.00 -1.33 704 690 870 06-Feb-17 396 18-Aug-16
Sakar Healthcare 57.00 16.33 57 51.30 65 06-Feb-17 46.90 21-Nov-16
Tide Water Oil 5,702.85 0.03 5,745 5,685 6,595 03-Feb-17 5,260 30-Aug-16
Sequent Scien. 119.90 0.17 121 116 152 03-Feb-17 104 30-May-17
BSE 998.90 -1.26 1,012 990 1,200 03-Feb-17 887 03-Mar-17
Strides Shasun 906.60 -1.06 918 896 1,275 03-Feb-17 848 24-May-17
Bhandari Hosiery 2.05 -4.65 2.15 2.05 3.90 03-Feb-17 2 16-Aug-17
Hind.Zinc 294.50 -0.10 298 291 333 03-Feb-17 210 16-Sep-16
P I Inds. 763.90 3.29 768 725 964 02-Feb-17 675 11-Aug-17
Jubilant Inds. 220.05 -3.34 225 218 418 02-Feb-17 173 18-Aug-16
Tantia Constr. 16.90 -0.29 17 16.30 25.30 02-Feb-17 13.40 21-Nov-16
Rajshree Sugars 54.10 -0.55 55 52.40 77.90 02-Feb-17 43.80 18-Aug-16
Rainbow Papers 4.30 2.38 4.35 4 6.35 01-Feb-17 1.95 02-Sep-16
O N G C 160.90 0.19 162 160 212 31-Jan-17 155 27-Jun-17
Usha Mart. Edu. 2.00 -4.76 2 2 3.20 31-Jan-17 2 18-Aug-17
Dalmia Bharat 161.95 0.15 164 158 202 31-Jan-17 92.10 09-Nov-16
AYM Syntex 61.50 -0.16 62.90 61 102 30-Jan-17 58.90 14-Aug-17
Bharat Wire 85.50 0.12 86 83.20 120 30-Jan-17 38.20 29-Sep-16
SRS 2.95 3.51 2.95 2.90 8.25 30-Jan-17 2.35 06-Jun-17
Remsons Inds. 67.40 -3.65 69.90 66.40 89.70 30-Jan-17 38.20 29-Aug-16
Tanla Solutions 33.65 6.15 34.40 30.90 66.40 27-Jan-17 29.50 11-Aug-17
Pincon Spirit 56.65 -3.33 59.10 56.40 80.20 27-Jan-17 50.40 16-Aug-17
Oil Country 42.50 -1.51 43.50 42.20 61.70 27-Jan-17 25.10 19-Aug-16
Bharatiya Glob. 5.40 4.85 5.40 5 21.70 27-Jan-17 3.70 29-Aug-16
GRP 1,326.10 0.08 1,438 1,325 1,814 27-Jan-17 1,195 29-Dec-16
Panacea Biotec 156.65 4.43 159 146 179 27-Jan-17 100 09-Nov-16
Kohinoor Foods 70.00 3.02 71.90 68.80 95.50 25-Jan-17 44 23-Nov-16
HCL Infosystems 43.70 -2.89 44.70 43.10 64.90 25-Jan-17 39.30 21-Nov-16
DFM Foods 1,405.00 -1.20 1,434 1,400 2,145 23-Jan-17 1,120 08-Jun-17
Shemaroo Entert. 349.15 2.27 356 336 440 23-Jan-17 266 29-Sep-16
Invesco Ind.Gold 2,641.15 -0.33 2,642 2,600 2,989 23-Jan-17 2,407 20-Mar-17
Elgi Rubb. 43.70 0.00 44 43.10 70.50 23-Jan-17 30.60 22-Nov-16
Datamatics Glob. 99.70 -1.97 101 97.80 165 20-Jan-17 65.60 09-Nov-16
Premier 29.95 2.04 30 28.50 42.40 20-Jan-17 27.30 15-Sep-16
Orient Green 8.45 -2.31 8.60 8.45 12 20-Jan-17 7.90 30-Jun-17
Mold-Tek Technol 49.50 -0.10 51.40 49.30 57.50 20-Jan-17 37 09-Nov-16
STI India 12.85 4.47 12.90 12.20 32 19-Jan-17 7.70 06-Sep-16
Sonata Software 157.55 -2.72 161 157 224 19-Jan-17 143 25-May-17
Cigniti Tech. 213.30 -1.75 223 209 492 19-Jan-17 156 11-Aug-17
Allsec Tech. 340.00 -3.42 352 339 464 16-Jan-17 211 29-Sep-16
India Power Corp 37.15 3.77 37.70 34.30 48.60 16-Jan-17 25 19-Aug-16
MPS 578.45 0.81 584 558 774 16-Jan-17 555 14-Aug-17
Atlas Cycles 374.50 0.88 375 360 695 16-Jan-17 203 18-Aug-16
Rollatainers 4.85 4.30 4.85 4.60 19.90 13-Jan-17 3.70 29-Jun-17
IL&FS Transport 78.00 -1.95 80 77.50 125 12-Jan-17 65.80 19-Aug-16
Saksoft 199.00 -1.49 202 197 340 12-Jan-17 154 09-Nov-16
MMTC 56.30 -1.31 57.80 56 73.90 12-Jan-17 38.20 09-Nov-16
MOIL 359.10 -1.16 363 357 429 12-Jan-17 241 30-Sep-16
Superhouse Ltd 146.60 0.76 154 145 180 12-Jan-17 125 22-Nov-16
Parabolic Drugs 7.25 5.07 7.25 6.70 10.40 12-Jan-17 5.40 30-Sep-16
Sri Adhik. Bros. 224.50 0.81 228 217 305 11-Jan-17 215 08-Aug-17
Shree Rama News. 27.55 -1.25 28.50 26.50 41 11-Jan-17 18.20 11-Aug-17
Oil India 286.45 1.31 290 281 371 11-Jan-17 257 30-Jun-17
Hikal 206.20 -1.01 209 205 257 10-Jan-17 163 23-Aug-16
S T C 155.15 -1.62 159 154 251 10-Jan-17 105 23-Nov-16
Libas Designs 62.00 -8.55 62 62 81.50 09-Jan-17 52 22-Jun-17
S E Power 7.90 -1.25 8.35 7.90 25.90 06-Jan-17 5.35 30-Sep-16
Sejal Glass 4.35 -4.40 4.55 4.35 11.20 06-Jan-17 4.10 29-Jun-17
RPG LifeScience. 316.70 -1.83 319 315 536 05-Jan-17 297 16-Aug-17
Surana Telecom 4.65 0.00 4.90 4.65 6 05-Jan-17 3.35 31-May-17
S H Kelkar & Co. 252.35 -1.62 257 250 363 04-Jan-17 245 11-Aug-17
Tera Software 64.40 -1.15 65.50 64.30 133 04-Jan-17 59.20 11-Aug-17
Zydus Wellness 861.20 0.10 874 860 928 28-Dec-16 762 09-Nov-16
Shilpa Medicare 561.00 -1.84 571 559 787 23-Dec-16 517 29-Sep-16
Texmaco Rail 89.20 -1.38 90 88.50 118 20-Dec-16 83.30 11-Aug-17
Alps Inds. 5.15 0.00 5.35 5.05 10.20 20-Dec-16 4.50 19-Aug-16
Zylog Systems 3.15 0.00 3.15 3.05 6.75 20-Dec-16 2.75 30-Sep-16
Titagarh Wagons 109.35 -0.27 110 108 136 20-Dec-16 97.30 16-Feb-17
Astec Life 582.00 -0.93 595 576 694 20-Dec-16 356 29-Sep-16
Ujaas Energy 22.55 -2.80 23.10 22.10 52.30 16-Dec-16 19.40 29-Sep-16
Tips Industries 61.80 -0.08 62.90 60.40 86 16-Dec-16 54.30 09-Nov-16
Mandhana Retail 149.50 0.17 151 146 247 16-Dec-16 144 11-Aug-17
Swan Energy 118.50 -1.70 121 117 214 14-Dec-16 58.80 29-Sep-16
Shyam Telecom 16.50 -1.49 16.50 16.50 40.30 14-Dec-16 16.50 18-Aug-17
Bartronics India 14.10 -0.70 14.30 13.70 25 14-Dec-16 10.70 29-Sep-16
Rolta India 53.75 -2.45 54.60 53.40 74.30 13-Dec-16 51 09-Nov-16
Balmer Lawrie 238.45 -2.65 244 235 287 13-Dec-16 163 30-Sep-16
Allied Digital 24.85 3.11 24.90 23.60 46.40 13-Dec-16 21.90 11-Aug-17
TVS Elec. 179.75 -1.53 182 178 232 13-Dec-16 87 29-Aug-16
Dolphin Offshore 87.35 -5.16 92.90 87 143 12-Dec-16 72.20 11-Aug-17
R S Software (I) 60.75 -2.33 62.30 60.20 128 12-Dec-16 58.30 09-Nov-16
Smartlink Netwr. 89.95 0.00 91.90 89 124 12-Dec-16 74.50 29-Sep-16
Aurionpro Sol. 117.90 1.25 118 115 174 12-Dec-16 93.10 22-Nov-16
Ausom Enter. 30.50 5.17 30.50 26 37.10 09-Dec-16 18 07-Oct-16
Syngene Intl. 451.00 0.33 455 441 663 09-Dec-16 411 18-Aug-16
Shekhawati Poly. 0.20 -20.00 0.25 0.20 2.20 09-Dec-16 0.20 18-Aug-17
Quick Heal 184.20 -1.84 187 180 296 09-Dec-16 172 14-Aug-17
BLB 4.90 -4.85 5.05 4.90 8.85 09-Dec-16 3.80 29-Sep-16
High Ground 10.80 -2.70 11.30 10.20 45 07-Dec-16 8.20 11-Aug-17
Sanghvi Forg. 37.30 -0.53 38.80 36.30 53 07-Dec-16 33.30 11-Aug-17
Sundaram Multi. 2.75 -8.33 2.95 2.75 5.95 07-Dec-16 2.55 11-Aug-17
Norben Tea 5.65 0.00 0 0 10.50 06-Dec-16 0 18-Aug-17
Raj Television 60.00 -0.91 61 59.30 76.50 06-Dec-16 52.50 30-Sep-16
Shyam Century 8.65 -5.98 9.30 8.45 11.30 02-Dec-16 5.75 29-Sep-16
Salora Intl. 44.90 3.58 45.10 41.80 78.70 01-Dec-16 41.10 09-Sep-16
Dr Lal Pathlabs 808.00 -0.08 810 804 1,280 21-Nov-16 762 03-Jul-17
Birla Sun ETF 2,711.00 0.00 2,711 2,711 3,350 18-Nov-16 2,553 27-Dec-16
Premier Polyfilm 30.80 6.21 30.80 29 41.50 18-Nov-16 21.20 26-Aug-16
Agro Phos 18.95 2.16 19 18.30 26.40 16-Nov-16 17.70 16-Aug-17
Kingfa Science 655.00 -2.46 665 650 1,080 15-Nov-16 610 11-Aug-17
Servalaksh.Paper 1.20 -4.00 1.20 1.20 4.60 15-Nov-16 1.20 18-Aug-17
Regency Ceramics 5.85 -0.85 5.95 5.85 10.20 11-Nov-16 3.35 18-Aug-16
FDC 172.80 1.05 177 170 244 10-Nov-16 167 11-Aug-17
TV Vision 217.15 1.14 223 216 324 10-Nov-16 199 03-Jul-17
Narayana Hrudaya 295.10 -0.87 300 295 379 10-Nov-16 281 09-Nov-16
SBI Gold ETS 2,658.00 0.27 2,671 2,637 2,972 09-Nov-16 2,536 10-Jul-17
Quantum Gold ETF 1,293.00 -0.32 1,313 1,292 1,441 09-Nov-16 1,240 23-Dec-16
Axis Gold ETF 2,570.75 0.41 2,579 2,560 3,085 09-Nov-16 2,467 05-Jul-17
Landmark Prop. 3.35 -1.47 3.65 3.10 4.80 08-Nov-16 2.85 11-Aug-17
Sujana Univ. Ind 0.95 0.00 1.05 0.95 2.30 08-Nov-16 0.85 11-Aug-17
KDDL Ltd 188.00 -1.21 195 187 286 08-Nov-16 169 15-Feb-17
Shriram EPC 21.35 -1.61 21.80 21.20 41 07-Nov-16 19.50 11-Aug-17
Century Extrus. 4.25 1.19 4.50 4 10.40 07-Nov-16 2 06-Sep-16
Honda Siel Power 1,448.50 -0.08 1,451 1,420 1,755 07-Nov-16 1,235 06-Sep-16
Emami 1,101.65 1.00 1,113 1,078 1,260 04-Nov-16 935 23-Dec-16
Allcargo Logist. 165.20 0.43 166 161 202 04-Nov-16 151 22-Nov-16
Raj Oil Mills 1.35 0.00 1.40 1.25 3.60 04-Nov-16 1.15 22-Aug-16
Indl. Inv. Trust 77.00 0.00 77 76 99 04-Nov-16 57.60 19-Aug-16
Cineline India 69.95 -2.64 71 69.30 106 04-Nov-16 50 18-Aug-16
Nakoda 0.35 16.67 0.35 0.25 0.75 04-Nov-16 0.25 18-Aug-17
Ponni Sug.Erode 168.35 -2.26 172 167 270 04-Nov-16 167 18-Aug-17
Pudumjee Pulp 22.40 0.90 22.60 21.60 28.60 04-Nov-16 17.50 30-Sep-16
KSS 0.10 0.00 0.15 0.10 0.25 04-Nov-16 0.10 18-Aug-17
Ducon Tech 32.10 -5.45 34 31.60 92 04-Nov-16 12.90 30-Aug-16
Precot Meridian 74.00 -0.60 76 72 97.70 04-Nov-16 44.60 18-Aug-16
Kothari Sugars 13.45 0.00 13.70 13.30 19.40 04-Nov-16 12.10 30-May-17
AMD Industries 32.80 -1.20 33.80 32.70 40.40 03-Nov-16 24.90 22-Nov-16
Hanung Toys 4.35 4.82 4.35 3.95 8.50 03-Nov-16 3.25 02-Jun-17
Harita Seating 732.85 -3.50 763 718 881 03-Nov-16 500 29-Sep-16
Sr.Rayala.Hypo 127.00 1.20 128 123 178 03-Nov-16 93.20 18-Aug-16
Splendid Metal 1.65 0.00 1.70 1.60 3.25 03-Nov-16 1.50 11-Aug-17
Beardsell 52.10 -2.43 54.90 51.20 99.80 03-Nov-16 19 18-Aug-16
T.V. Today Netw. 240.05 -2.08 251 238 360 03-Nov-16 210 10-Aug-17
Energy Devl.Co. 17.50 -7.16 19 17.40 248 03-Nov-16 17.40 18-Aug-17
Country Club Hos 13.30 -2.56 13.70 13.20 17.50 02-Nov-16 11.10 01-Mar-17
Nagreeka Exports 28.70 2.50 28.80 27.90 44.20 02-Nov-16 26 11-Aug-17
Surana Inds. 3.25 -1.52 3.45 3.25 8.25 02-Nov-16 2.35 26-Dec-16
Lak. Prec. Screw 40.15 -0.25 41.50 39.60 50.90 02-Nov-16 34.20 22-Nov-16
Schneider Elect. 118.95 -1.16 120 118 174 02-Nov-16 115 10-Aug-17
Sh. Rama Multi. 13.30 -3.27 13.60 13.30 19.80 01-Nov-16 7.95 04-Oct-16
Cupid 290.45 -1.49 294 286 375 01-Nov-16 261 11-Aug-17
Unichem Labs. 248.80 -0.99 251 246 328 01-Nov-16 233 09-Nov-16
Prozone Intu 41.20 -0.36 42.80 40.40 51.80 01-Nov-16 24.90 30-Aug-16
Sanghvi Movers 144.85 -0.34 147 139 281 01-Nov-16 139 17-Aug-17
Sarla Performanc 43.85 0.00 44.20 43.50 80 01-Nov-16 43.20 17-Aug-17
Bhageria Indust. 256.95 -1.23 263 253 453 01-Nov-16 162 19-Aug-16
H T Media 87.05 0.17 88 85.10 96.50 01-Nov-16 68.90 08-Dec-16
Intrasoft Tech. 436.50 5.16 445 412 584 01-Nov-16 305 14-Mar-17
Aarvee Denims 35.50 9.91 35.50 33.60 111 01-Nov-16 26.50 17-Aug-17
Karuturi Global 1.15 0.00 1.20 1.15 2.10 01-Nov-16 1 22-Jun-17
Hinduja Ventures 483.00 1.69 486 468 603 01-Nov-16 424 12-Sep-16
Brooks Lab. 105.20 -2.50 109 103 195 01-Nov-16 95.20 30-May-17
Atul Auto 454.20 -0.60 465 447 511 01-Nov-16 389 28-Jun-17
Orissa Minerals 1,705.45 -2.61 1,751 1,700 2,694 01-Nov-16 1,588 11-Aug-17
Glenmark Pharma. 610.90 -1.37 619 605 994 01-Nov-16 592 11-Aug-17
Aksh Optifibre 27.20 1.68 28 25.90 30.90 01-Nov-16 14.30 30-Aug-16
Kiri Indus. 296.55 1.00 299 287 378 01-Nov-16 230 11-Aug-17
Compucom Soft. 11.50 3.14 11.50 10.70 22.40 01-Nov-16 8.70 18-Aug-16
Nitin Fire Prot. 4.70 -2.08 4.90 4.60 37.30 01-Nov-16 4.55 16-Aug-17
Morarjee Text. 48.50 -0.61 49.30 48 74 01-Nov-16 42.30 29-Aug-16
XPRO India 45.65 -1.19 46.80 44.60 68 01-Nov-16 41.50 11-Aug-17
Excel Inds. 434.70 3.30 436 416 496 01-Nov-16 287 22-Aug-16
Hind Rectifiers 88.30 -0.17 90.90 85.50 114 01-Nov-16 75 23-Mar-17
Hindustan Media 269.95 0.04 270 262 314 01-Nov-16 252 08-Dec-16
Winsome Yarns 1.95 0.00 2 1.95 2.40 30-Oct-16 1.65 18-Aug-16
ICICI Nifty ETF 101.10 -0.23 102 100 105 30-Oct-16 80 22-Nov-16
Sandesh 853.15 -1.96 876 852 1,088 30-Oct-16 801 10-Jul-17
Abbott India 4,275.00 -1.29 4,325 4,252 5,049 30-Oct-16 3,988 29-May-17
Nestle India 6,670.00 0.26 6,734 6,620 7,050 30-Oct-16 5,656 09-Nov-16
Themis Medicare 450.00 -1.43 465 449 709 28-Oct-16 447 16-Aug-17
Sita Shree Food 3.80 -5.00 4.05 3.75 15.30 28-Oct-16 3.35 28-Jun-17
Heidelberg Cem. 121.05 -0.57 122 119 151 28-Oct-16 102 26-Dec-16
Radaan Media. 1.35 3.85 1.35 1.30 2.05 28-Oct-16 1.05 04-Jul-17
Dr Reddys Labs 1,982.00 -1.45 2,008 1,971 3,400 28-Oct-16 1,901 11-Aug-17
Lovable Lingerie 225.00 -1.32 230 223 307 28-Oct-16 215 22-Nov-16
Vishnu Chemicals 248.00 -0.30 254 242 348 28-Oct-16 215 23-Jun-17
Cybertech Sys. 55.80 -2.79 56.90 55.10 100 27-Oct-16 48.10 10-Aug-17
KPIT Tech. 113.45 -1.43 115 113 147 27-Oct-16 104 11-Aug-17
Prajay Engg. 7.75 -1.90 7.90 7.55 16 27-Oct-16 7 19-Aug-16
Pochiraju Inds. 4.15 -2.35 4.75 4.10 11.70 27-Oct-16 4 14-Aug-17
MIC Electronics 7.90 -3.07 8.10 7.80 19.40 27-Oct-16 6.75 11-Aug-17
Tara Jewels 27.15 -2.69 27.80 26.50 50.30 27-Oct-16 23.50 27-Jun-17
Sphere Global 47.75 0.63 48.80 47 85 27-Oct-16 47 18-Aug-17
Gemini Comm. 1.35 0.00 1.35 1.35 3.20 27-Oct-16 1.05 28-Jul-17
Umang Dairies 71.00 -1.39 72 70.10 101 27-Oct-16 57.40 22-Aug-16
ANG Inds 6.70 0.75 6.70 6.40 17.30 26-Oct-16 6.10 17-Aug-17
AXISCADES Engg. 146.50 0.86 149 140 243 26-Oct-16 111 31-May-17
Shoppers St. 331.25 -1.35 341 325 406 26-Oct-16 268 28-Dec-16
Signet Indus. 9.00 -4.26 9.40 8.75 44.70 26-Oct-16 7.35 16-Aug-17
Butterfly Gan Ap 166.05 -2.41 170 164 275 26-Oct-16 138 18-Aug-16
Career Point 95.35 -1.85 97.90 94.80 142 26-Oct-16 92.40 11-Aug-17
LML 10.40 0.00 10.50 10.10 17.40 26-Oct-16 7.30 02-Sep-16
Kothari Products 177.00 0.63 179 173 236 26-Oct-16 155 09-Nov-16
I D F C 55.85 -1.06 56.40 55.40 71.30 26-Oct-16 50.20 27-Dec-16
Commercial Eng. 10.50 -4.55 11.40 10.50 18.30 26-Oct-16 10.50 18-Aug-17
Camlin Fine 78.40 0.77 79 76.50 120 26-Oct-16 74.30 25-May-17
DCM 116.95 -3.51 122 116 157 25-Oct-16 76.10 22-Sep-16
Indo National 854.00 2.29 855 825 1,198 25-Oct-16 805 17-Aug-17
TCI Finance 21.50 0.00 21.50 21 33.50 25-Oct-16 18.30 30-Sep-16
Munjal Showa 226.35 1.41 231 222 259 25-Oct-16 176 29-Aug-16
Albert David 313.40 -0.10 315 308 425 25-Oct-16 275 30-May-17
Aban Offshore 177.10 -4.43 184 176 286 25-Oct-16 161 11-Aug-17
Kirl. Electric 51.05 -0.39 52.30 50 73.70 25-Oct-16 36 27-Dec-16
Bafna Pharma. 23.50 -2.49 24.10 23.20 36 25-Oct-16 22.40 29-Jun-17
Uttam Galva 26.65 -1.84 27.60 26.30 37.80 25-Oct-16 23.60 11-Aug-17
Precision Camshf 109.70 -1.08 111 108 189 25-Oct-16 95.40 11-Aug-17
GSS Info. 21.70 4.83 21.70 21.20 38.50 25-Oct-16 18.80 14-Aug-17
Selan Expl. Tech 169.35 -3.72 175 167 222 25-Oct-16 155 29-Mar-17
D S Kulkarni Dev 28.30 0.18 29 27.20 85.80 25-Oct-16 25.10 18-Jul-17
Advance. Enzyme. 284.30 -4.24 295 274 475 25-Oct-16 254 29-Aug-16
Guj.NRE-DVR 1.55 -3.13 1.60 1.55 3.85 24-Oct-16 1.20 20-Jun-17
3i Infotech 3.95 0.00 4 3.80 7.15 24-Oct-16 3.60 11-Aug-17
Oswal Green Tech 22.75 -1.09 23.50 22.20 34.50 24-Oct-16 21.50 11-Aug-17
Gammon Infra. 4.00 -4.76 4.20 3.95 5.90 24-Oct-16 3.40 31-May-17
Indo Tech.Trans. 192.45 0.79 194 187 270 24-Oct-16 165 09-Nov-16
ICSA (India) 2.65 -1.85 2.75 2.60 3.85 24-Oct-16 2.35 01-Jun-17
Sathavaha. Ispat 38.45 -1.03 39.40 37.70 103 24-Oct-16 32.50 31-May-17
Nahar Poly 51.90 -0.19 52 50.10 75.50 24-Oct-16 45.10 12-Sep-16
Salzer Electron. 187.00 0.78 189 184 244 24-Oct-16 166 28-Dec-16
Vardhman Polytex 44.35 -3.38 45.50 43.60 96.80 24-Oct-16 37 11-Aug-17
Dynamatic Tech. 2,130.00 -1.01 2,170 2,075 3,656 24-Oct-16 2,075 18-Aug-17
Prime Securities 37.00 -1.33 37.80 36.10 49.10 21-Oct-16 11.40 24-Aug-16
Gulf Oil Lubric. 814.45 -0.23 823 806 892 21-Oct-16 580 26-Dec-16
Guj NRE Coke 1.75 -2.78 1.85 1.75 4.40 21-Oct-16 1.35 21-Jun-17
Jagran Prakashan 172.60 -2.29 176 170 213 21-Oct-16 162 15-Dec-16
Omax Autos 68.50 -1.30 70 67 103 21-Oct-16 62.10 11-Aug-17
Syncom Health 4.65 1.09 4.65 4.40 9.40 21-Oct-16 4.10 11-Aug-17
Nagar.Oil Refin. 3.75 -1.32 3.85 3.70 7.40 21-Oct-16 3.50 11-Aug-17
Tulsi Extrusions 3.45 1.47 3.50 3.15 6.30 20-Oct-16 3.05 14-Jun-17
Sunil Hitech 11.70 -1.68 11.80 11.50 23.50 20-Oct-16 8.27 24-Nov-16
Pudumjee Industr 15.30 3.38 16.10 14.70 19.90 20-Oct-16 9.25 29-Aug-16
Ester Inds. 32.35 -4.01 33.70 32.10 59.50 20-Oct-16 30 11-Aug-17
ABG Shipyard 12.20 0.83 12.30 11.60 41.70 20-Oct-16 9.50 09-Jun-17
Ramco Inds. 227.50 -2.28 232 225 288 20-Oct-16 134 23-Aug-16
GHCL 227.35 -0.09 229 226 299 20-Oct-16 206 09-Nov-16
DQ Entertain. 14.00 6.46 15 13.30 29.90 20-Oct-16 11 11-Aug-17
Diamond Power 22.75 -2.15 23.70 22.50 63.10 20-Oct-16 19.50 11-Aug-17
Gyscoal Alloys 7.15 5.93 7.20 6.55 15 20-Oct-16 5.35 09-Jun-17
Inox Wind 128.60 19.85 129 105 231 20-Oct-16 105 18-Aug-17
Alankit 33.20 -0.45 33.80 33 42.50 20-Oct-16 17.40 24-Mar-17
D B Corp 376.50 1.24 378 366 448 20-Oct-16 322 09-Nov-16
NRB Indl Bearing 31.00 4.38 31 28.10 51 20-Oct-16 27.50 14-Aug-17
Aro Granite Inds 64.00 -0.85 64.50 62.20 91.50 19-Oct-16 56.50 02-Jan-17
Fiem Inds. 888.95 0.44 889 878 1,510 19-Oct-16 840 01-Jun-17
Jindal Drilling 163.20 -3.94 167 161 216 19-Oct-16 133 30-May-17
Pion. Embroider. 39.00 -2.01 40.50 38.50 85.70 19-Oct-16 35.10 11-Aug-17
OnMobile Global 58.15 -2.27 59.60 57.50 127 19-Oct-16 52 11-Aug-17
Arman Financial 181.50 -1.94 188 180 297 19-Oct-16 163 16-Nov-16
ECE Inds. 206.50 -3.95 215 204 375 19-Oct-16 191 07-Aug-17
Elecon Engg.Co 50.30 2.65 51 47.70 73.80 19-Oct-16 45 11-Aug-17
Genus Paper & Bo 5.45 -0.91 5.60 5.35 7.55 18-Oct-16 3.75 30-Sep-16
BAG Films 4.30 -4.44 4.45 4.25 5.90 18-Oct-16 3.75 21-Nov-16
DIC India 523.00 0.55 523 509 600 18-Oct-16 434 01-Jun-17
MIRC Electronics 14.15 0.00 14.30 14 19.20 18-Oct-16 10 26-Aug-16
Mukta Arts 86.10 -2.16 87.70 85.60 133 18-Oct-16 62.10 19-Aug-16
Godfrey Phillips 1,086.65 0.91 1,109 1,045 1,543 18-Oct-16 823 26-Dec-16
Essar Shipping 25.50 -3.23 26.90 25.20 36.70 18-Oct-16 22.90 09-Nov-16
Malu Paper 23.25 0.43 23.30 22.30 47.20 18-Oct-16 13.20 18-Aug-16
Zandu Realty 1,175.60 -2.04 1,200 1,166 1,600 18-Oct-16 1,037 22-Nov-16
U B Holdings 17.60 -4.86 17.60 17.60 60.50 17-Oct-16 17.60 18-Aug-17
Kotak Gold ETF 262.35 0.69 266 261 309 17-Oct-16 245 15-Dec-16
Neueon Towers 4.40 6.02 4.50 4.10 12.40 17-Oct-16 3.75 11-Aug-17
Mindteck (India) 68.10 -0.44 69.80 68 107 17-Oct-16 66 11-Aug-17
McDowell Hold. 41.00 2.24 41 39 58.70 17-Oct-16 26.70 23-Aug-16
Hercules Hoists 135.20 0.07 137 132 196 17-Oct-16 127 11-Aug-17
Viceroy Hotels 16.85 -1.46 17.10 16.50 28.40 17-Oct-16 15.50 11-Aug-17
Megasoft 13.40 -3.94 13.90 13.30 26 14-Oct-16 13.10 16-Aug-17
Infosys 923.25 -9.56 1,018 884 1,083 14-Oct-16 884 18-Aug-17
J B Chem & Pharm 289.35 -0.09 292 285 404 14-Oct-16 274 22-Aug-16
Alkali Metals 58.90 -0.67 60 55.20 108 14-Oct-16 54.90 12-Sep-16
Celestial Biolab 22.20 -1.55 22.80 22 30.60 13-Oct-16 18 24-Nov-16
Prakash Constro. 3.90 -1.27 3.95 3.75 21.60 13-Oct-16 3.15 11-Aug-17
XL Energy 1.60 0.00 0 0 4.30 13-Oct-16 0 18-Aug-17
PSL 3.90 -2.50 4.25 3.85 8.40 13-Oct-16 3.85 18-Aug-17
Balkrishna Paper 80.05 0.95 81.10 78.10 120 13-Oct-16 37.10 18-Aug-16
Asian Paints 1,140.00 0.44 1,142 1,123 1,227 13-Oct-16 851 22-Dec-16
R*Shares Gold 2,623.20 0.33 2,630 2,611 2,901 10-Oct-16 2,476 10-Jul-17
Gitanjali Gems 61.50 -1.44 62.40 60.80 93.60 10-Oct-16 43.60 07-Sep-16
TV18 Broadcast 36.40 -0.14 36.70 35.90 50 10-Oct-16 33.10 24-May-17
Simbhaoli Sugar 30.30 -0.98 31 30 43.50 10-Oct-16 25.20 18-Nov-16
Ortin Labs. 16.00 -5.60 16.90 16 26.80 10-Oct-16 14.80 11-Aug-17
Mayur Uniquote 350.85 0.72 362 341 462 10-Oct-16 311 10-Aug-17
Clariant Chemica 584.90 -0.50 590 582 840 10-Oct-16 564 14-Aug-17
8K Miles 489.45 -0.55 495 487 840 10-Oct-16 472 27-Apr-17
STL Global 14.00 -0.36 14.50 13.50 19.70 07-Oct-16 7.55 18-Aug-16
Aarti Drugs 508.95 0.82 525 490 686 07-Oct-16 448 24-May-17
United Breweries 802.40 -0.43 809 787 977 07-Oct-16 717 18-Apr-17
HDFC Gold ETF 2,686.10 0.07 2,703 2,685 3,157 07-Oct-16 2,550 22-Dec-16
Spentex Inds. 4.00 -3.61 4.55 3.85 8.20 07-Oct-16 2.90 30-May-17
Kesoram Inds. 130.00 0.54 131 128 201 06-Oct-16 117 27-Dec-16
Aurobindo Pharma 704.75 0.18 710 688 895 06-Oct-16 503 29-May-17
SMS Pharma. 74.50 -0.86 75.10 73 115 06-Oct-16 65 11-Aug-17
Ugar Sugar Works 22.40 -2.61 23 22.30 48.90 06-Oct-16 22 15-Dec-16
The Hi-Tech Gear 337.50 -0.91 341 334 410 06-Oct-16 263 22-Nov-16
Capri Global 65.90 3.45 65.90 61.10 81.50 06-Oct-16 32.20 22-Aug-16
Cholaman.Inv.&Fn 1,157.40 0.17 1,167 1,136 1,243 06-Oct-16 804 14-Dec-16
Orient Cement 155.05 0.29 156 151 232 06-Oct-16 115 20-Dec-16
Suven Life Scie. 160.65 -1.77 163 160 213 06-Oct-16 149 09-Nov-16
Videocon Inds. 19.65 -1.01 19.80 19.10 115 06-Oct-16 16.60 27-Jun-17
Venus Remedies 91.70 -3.07 94.20 91.40 143 05-Oct-16 80.10 22-Nov-16
Ravikumar Distll 8.70 0.00 8.80 8.55 15.90 05-Oct-16 7.25 11-Aug-17
Burnpur Cement 7.75 -0.64 7.90 7.70 17.60 05-Oct-16 7.50 11-Aug-17
Bal Pharma 94.45 -1.31 97 92.90 123 05-Oct-16 82.50 22-Aug-16
G M Breweries 407.40 -2.42 417 404 682 05-Oct-16 395 11-Aug-17
SRF 1,488.90 -0.12 1,521 1,468 1,970 05-Oct-16 1,351 18-Nov-16
Metalyst Forg. 30.55 -4.38 32.50 29.70 82.40 05-Oct-16 28 11-Aug-17
Alembic Pharma 517.95 0.47 525 511 699 05-Oct-16 498 28-Jun-17
Bharat Financial 876.60 3.41 882 829 930 05-Oct-16 465 27-Dec-16
Castrol India 387.65 1.21 389 381 495 05-Oct-16 353 27-Dec-16
Persistent Sys 623.30 1.05 626 610 707 05-Oct-16 559 11-Apr-17
HPL Electric 138.70 1.87 141 135 198 04-Oct-16 74 23-Nov-16
CRISIL 1,829.75 0.36 1,844 1,811 2,500 04-Oct-16 1,785 11-Aug-17
MT Educare 61.40 -0.16 62 60 151 04-Oct-16 52.50 11-Aug-17
Marksans Pharma 38.00 -2.94 39 37.90 58.30 04-Oct-16 35.90 11-Aug-17
Ajanta Pharma 1,205.60 -0.81 1,225 1,197 2,125 04-Oct-16 1,151 09-Aug-17
Ujjivan Fin.Ser. 321.30 0.03 323 314 485 04-Oct-16 285 26-Dec-16
Take Solutions 135.25 -2.52 141 134 182 04-Oct-16 118 26-May-17
GTL 15.55 -1.89 15.80 15.40 24.60 04-Oct-16 11 29-Aug-16
Zee Entertainmen 511.60 -2.88 525 508 590 03-Oct-16 428 23-Dec-16
Multi Comm. Exc. 1,030.00 -3.41 1,044 1,023 1,420 03-Oct-16 925 12-Sep-16
ICICI Pru.Gold 259.30 -0.37 261 258 310 30-Sep-16 220 28-Jul-17
IOL Chemicals 64.05 2.73 64.40 61.20 157 29-Sep-16 47.20 21-Jun-17
Alphageo (India) 787.20 -2.99 806 785 1,147 29-Sep-16 745 18-Aug-16
Tilaknagar Inds. 11.60 -0.85 11.80 11.50 19 29-Sep-16 10.20 30-May-17
Globus Spirits 67.20 -3.17 68.80 66.90 116 29-Sep-16 62.10 29-May-17
IDFC Bank 55.85 -0.98 56.50 55.40 83.40 29-Sep-16 52.60 11-Aug-17
Country Condo 3.20 -7.25 3.45 3.20 5.85 29-Sep-16 2.65 29-Jun-17
Alchemist 14.10 -1.05 14.50 13.80 31.50 29-Sep-16 13 11-Aug-17
Orchid Pharma 24.90 -0.80 25.10 24.70 45.90 28-Sep-16 23.10 11-Aug-17
MRO-TEK Realty 52.25 -5.00 52.40 52.30 88.40 28-Sep-16 40.20 22-Nov-16
Empee Distill. 40.20 1.52 40.50 38.90 74 28-Sep-16 38.50 16-Aug-17
Ruby Mills 312.95 -1.51 319 308 518 28-Sep-16 285 22-Nov-16
Som Distilleries 139.00 -1.35 141 137 211 27-Sep-16 110 22-Nov-16
EMCO 18.90 0.27 19.20 18.60 37.40 27-Sep-16 18.10 11-Aug-17
TGB Banquets 51.65 -0.86 52.90 51.20 121 27-Sep-16 47.40 11-Aug-17
Vipul Ltd 82.35 -1.26 84 81.10 101 27-Sep-16 53.60 29-Dec-16
Amtek Auto 26.00 -3.17 26.80 25.70 50.40 27-Sep-16 21.20 20-Jun-17
BPL 60.45 -2.74 62 60 100 27-Sep-16 36.80 22-Aug-16
Adlabs Entert. 56.35 -2.34 57.60 55.90 117 26-Sep-16 55.70 10-Aug-17
Ortel Commu. 29.90 4.91 29.90 29.90 170 26-Sep-16 26 17-Aug-17
Jocil 167.65 -1.50 171 167 248 26-Sep-16 153 22-Nov-16
Goenka Diamond 0.25 0.00 0.30 0.25 1 26-Sep-16 0.25 18-Aug-17
JMT Auto 4.60 -8.00 5.10 4.25 30.90 23-Sep-16 4 11-Aug-17
L&T Technology 740.50 1.00 745 727 931 23-Sep-16 712 30-Jun-17
Equitas Holdings 158.80 -1.06 160 156 190 23-Sep-16 138 09-Nov-16
Morepen Labs. 15.90 -1.85 16.10 15.80 28 23-Sep-16 14.70 11-Aug-17
Sharon Bio-Med. 5.70 -1.72 6 5.70 14.40 23-Sep-16 4.95 06-Jul-17
Nitco 69.35 9.73 71.70 61 90.20 22-Sep-16 42 21-Nov-16
Bharati Defence 8.80 -4.35 9.20 8.65 30 22-Sep-16 7.25 11-Aug-17
KSK Energy Ven. 7.45 0.68 7.85 7.20 30.90 22-Sep-16 6.45 11-Aug-17
IDBI Gold ETF 2,800.00 3.63 2,948 2,681 3,000 22-Sep-16 2,512 22-Dec-16
Parag Milk Foods 235.75 -0.04 239 232 355 21-Sep-16 202 16-Feb-17
WABCO India 5,530.00 -0.51 5,600 5,458 6,525 21-Sep-16 4,780 28-Dec-16
Dharani Sugars 24.20 -2.81 24.90 24.20 51 21-Sep-16 22.60 11-Aug-17
DE Nora India 266.00 -1.21 275 261 370 21-Sep-16 202 22-Nov-16
NIIT 90.45 -2.11 92.40 89.40 108 20-Sep-16 69.10 09-Nov-16
Noida Tollbridg. 8.20 -2.96 8.60 8.15 24.30 19-Sep-16 8.15 18-Aug-17
Texmo Pipes 20.90 0.00 20.90 20.20 32.90 19-Sep-16 17.80 14-Mar-17
Zen Technologies 51.20 -2.29 52.20 50.50 91.40 16-Sep-16 47.10 11-Aug-17
Automotive Axles 749.15 -0.96 775 742 805 16-Sep-16 551 09-Nov-16
Patel Engg. 71.60 -2.78