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
Aarvi Encon 107.75 -4.98 119 108 119 23-Nov-17 54 05-Oct-17
Aegis Logistics 233.90 -0.36 249 231 249 23-Nov-17 125 27-Dec-16
ANI Integrated 184.70 6.89 190 166 190 23-Nov-17 120 20-Nov-17
Ajmera Realty 326.45 2.93 332 318 332 23-Nov-17 104 23-Nov-16
Alankit 45.80 9.96 45.80 42.30 45.80 23-Nov-17 17.40 24-Mar-17
Alkyl Amines 591.70 0.11 650 578 650 23-Nov-17 288 26-Dec-16
Aptech 395.85 19.45 398 332 398 23-Nov-17 141 27-Dec-16
Arshiya 106.80 9.04 114 102 114 23-Nov-17 24 23-Nov-16
Arvind SmartSp. 181.95 5.14 190 171 190 23-Nov-17 64.20 28-Dec-16
Ashapura Minech. 101.85 2.16 103 99 103 23-Nov-17 47 11-Aug-17
Ashoka Buildcon 235.95 3.44 244 232 244 23-Nov-17 137 25-Nov-16
Ausom Enter. 65.45 3.72 66.80 63 66.80 23-Nov-17 20.50 13-Jun-17
Automotive Axles 1,295.80 7.58 1,338 1,200 1,338 23-Nov-17 582 22-Dec-16
Autoline Inds. 95.20 -1.86 99.50 93.10 99.50 23-Nov-17 45.30 26-Dec-16
Bajaj Electrical 464.45 12.15 471 413 471 23-Nov-17 204 26-Dec-16
Balaji Amines 648.65 7.87 668 605 668 23-Nov-17 290 23-Nov-16
Bhansali Engg. 160.00 4.99 160 153 160 23-Nov-17 21.50 26-Dec-16
BF Investment 402.35 9.22 417 360 417 23-Nov-17 121 23-Nov-16
BF Utilities 522.40 -0.33 547 513 547 23-Nov-17 312 11-Aug-17
BIGBLOC Const. 122.85 1.07 130 121 130 23-Nov-17 36 23-Nov-16
Butterfly Gan Ap 407.40 5.00 407 388 407 23-Nov-17 155 11-Aug-17
California Soft. 71.15 4.94 71.20 71.20 71.20 23-Nov-17 5.10 07-Dec-16
Carborundum Uni. 384.05 0.89 392 377 392 23-Nov-17 236 20-Dec-16
CMM Infraproj 80.25 2.95 84.40 76.50 84.40 23-Nov-17 38.70 12-Oct-17
Cyient 581.65 4.20 598 555 598 23-Nov-17 440 01-Feb-17
Dilip Buildcon 928.40 4.62 940 895 940 23-Nov-17 209 23-Nov-16
Delta Magnets 53.00 4.43 53.10 50.10 53.10 23-Nov-17 31.10 07-Dec-16
Dev Information 72.55 11.62 76 67 76 23-Nov-17 45.10 10-Aug-17
Dixon Technolog. 3,196.30 2.91 3,218 3,074 3,218 23-Nov-17 2,506 25-Sep-17
Edel ETS Banking 2,822.12 -5.38 3,100 2,750 3,100 23-Nov-17 1,760 13-Apr-17
Elgi Equipment 268.60 1.21 273 265 273 23-Nov-17 162 23-Nov-16
Emami Infra. 258.55 4.99 259 241 259 23-Nov-17 47.70 23-Nov-16
Eveready Inds. 412.40 2.10 424 405 424 23-Nov-17 200 27-Dec-16
Excel Realty 124.05 1.47 126 121 126 23-Nov-17 30.80 03-May-17
Finolex Cables 635.00 0.61 648 632 648 23-Nov-17 380 24-Nov-16
Future Retail 593.05 3.41 607 539 607 23-Nov-17 115 05-Dec-16
Gillanders Arbut 87.30 6.92 92 85.40 92 23-Nov-17 52.50 23-Nov-16
Gillette India 6,345.45 0.59 6,475 6,308 6,475 23-Nov-17 4,022 27-Feb-17
Gitanjali Gems 91.20 12.52 92.70 80.20 92.70 23-Nov-17 50 23-Nov-16
Grindwell Norton 503.10 0.22 513 501 513 23-Nov-17 310 24-Nov-16
IFB Inds. 1,310.00 1.40 1,325 1,280 1,325 23-Nov-17 408 02-Dec-16
India Glycols 435.70 8.86 442 397 442 23-Nov-17 116 24-Nov-16
Indoco Remedies 294.10 5.17 314 278 314 23-Nov-17 178 31-May-17
Jai Corp 161.05 1.77 169 153 169 23-Nov-17 53 23-Nov-16
Jindal Saw 127.60 1.55 134 125 134 23-Nov-17 50 23-Nov-16
Jindal Steel 171.75 -1.04 177 168 177 23-Nov-17 64.10 24-Nov-16
JMC Projects 561.70 2.93 570 529 570 23-Nov-17 190 23-Nov-16
Kalpataru Power 437.40 3.37 442 426 442 23-Nov-17 222 22-Dec-16
KDDL Ltd 327.05 7.48 352 321 352 23-Nov-17 169 15-Feb-17
Kalyani Invest. 2,470.60 3.16 2,570 2,405 2,570 23-Nov-17 1,103 05-Dec-16
KKV Agro Powers 405.00 9.46 405 380 405 23-Nov-17 327 23-Mar-17
KNR Construct. 275.75 1.06 293 269 293 23-Nov-17 137 23-Nov-16
Kolte Patil Dev. 328.20 1.97 332 316 332 23-Nov-17 78.40 27-Dec-16
KPIT Tech. 178.40 3.81 180 171 180 23-Nov-17 104 11-Aug-17
KSS 0.20 0.00 0.20 0.15 0.20 23-Nov-17 0.10 02-Nov-17
LCC Infotech 0.40 0.00 0.45 0.35 0.45 23-Nov-17 0.15 24-Aug-17
L & T Infotech 1,002.45 0.99 1,008 990 1,008 23-Nov-17 601 23-Nov-16
Lux Industries 1,415.15 -0.57 1,484 1,403 1,484 23-Nov-17 650 14-Mar-17
Man Inds. 114.30 5.98 117 107 117 23-Nov-17 43 25-Nov-16
Marathon Nextgen 492.25 4.06 519 466 519 23-Nov-17 185 28-Dec-16
Mastek 376.15 -4.30 402 373 402 23-Nov-17 127 23-Nov-16
Mcleod Russel 195.15 -0.26 204 193 204 23-Nov-17 138 26-Dec-16
MOst Shar.NASDAQ 449.20 3.15 453 440 453 23-Nov-17 325 26-Apr-17
Nagreeka Cap. 37.35 4.92 37.40 37.40 37.40 23-Nov-17 10.30 03-Jan-17
Nagreeka Exports 51.55 16.63 52.40 42.60 52.40 23-Nov-17 26 11-Aug-17
Nila Infrastruct 22.80 4.83 23.40 21.60 23.40 23-Nov-17 11.90 04-Jan-17
N K Inds. 63.70 9.92 63.70 60.90 63.70 23-Nov-17 32.50 17-Nov-17
Nu Tek India 1.45 3.57 1.45 1.45 1.45 23-Nov-17 0.55 23-Oct-17
Oberoi Realty 513.00 0.87 529 497 529 23-Nov-17 258 24-Nov-16
Orient Refrac. 168.00 4.67 169 161 169 23-Nov-17 110 23-Nov-16
Panacea Biotec 281.40 7.18 292 261 292 23-Nov-17 107 23-Nov-16
Paramount Comm. 9.70 4.86 9.70 8.85 9.70 23-Nov-17 3 28-Dec-16
Parsvnath Devl. 26.65 4.92 26.70 25.50 26.70 23-Nov-17 12.10 20-Dec-16
Pitti Lamination 78.35 15.39 80 71.10 80 23-Nov-17 46 11-Aug-17
Praj Inds. 105.95 19.99 106 87.90 106 23-Nov-17 65 10-Jul-17
Precot Meridian 102.75 19.96 103 87.80 103 23-Nov-17 62.20 26-Dec-16
Prec. Wires (I) 230.10 12.44 242 212 242 23-Nov-17 105 02-Dec-16
Prozone Intu 72.15 4.64 74.70 68.90 74.70 23-Nov-17 29.50 23-Nov-16
Ramky Infra 194.20 4.83 200 186 200 23-Nov-17 57.30 27-Dec-16
Rane (Madras) 603.35 -4.43 646 598 646 23-Nov-17 383 23-Nov-16
Sadbhav Engg. 359.75 1.68 370 356 370 23-Nov-17 257 26-Dec-16
Sagardeep Alloys 22.05 5.00 22.10 22.10 22.10 23-Nov-17 21 31-Oct-17
SecUR Credential 257.30 0.92 272 249 272 23-Nov-17 185 16-Nov-17
Shankara Build. 1,658.15 10.61 1,784 1,487 1,784 23-Nov-17 555 05-Apr-17
Shirpur Gold 178.30 13.31 185 155 185 23-Nov-17 79.50 23-Nov-16
Shrenik 292.50 0.97 301 290 301 23-Nov-17 41.90 18-Jul-17
Security & Intel 1,032.15 14.63 1,063 951 1,063 23-Nov-17 705 11-Aug-17
Soma Textiles 20.70 -0.24 22 19.90 22 23-Nov-17 8.55 31-Jan-17
Sonata Software 229.35 4.44 234 216 234 23-Nov-17 143 25-May-17
SORIL Holdings 216.70 4.99 217 217 217 23-Nov-17 17.80 23-Nov-16
Speciality Rest. 167.00 17.11 171 141 171 23-Nov-17 59.50 15-Mar-17
SRF 1,865.40 4.77 1,877 1,787 1,877 23-Nov-17 1,415 09-Aug-17
Steel Exchange 123.30 0.61 124 123 124 23-Nov-17 70.40 09-Oct-17
Surya Roshni 393.40 5.74 407 369 407 23-Nov-17 165 27-Dec-16
Tata Elxsi 949.30 -0.02 968 938 968 23-Nov-17 516 23-Nov-16
Tata Metaliks 827.30 0.36 853 818 853 23-Nov-17 285 23-Nov-16
Tata Power Co. 93.15 0.11 95 92.20 95 23-Nov-17 68.50 24-Nov-16
T B Z 138.80 6.20 141 132 141 23-Nov-17 55.80 26-Dec-16
Texmaco Infrast. 73.90 2.64 75 70.30 75 23-Nov-17 39 24-Nov-16
Texmo Pipes 31.00 1.31 32 30.60 32 23-Nov-17 17.80 14-Mar-17
Thangamayil Jew. 526.10 4.24 530 516 530 23-Nov-17 157 30-Dec-16
Thejo Engg. 483.00 0.00 484 483 484 23-Nov-17 160 28-Feb-17
Thermax 1,040.90 -0.09 1,085 1,033 1,085 23-Nov-17 731 02-Jan-17
Tilaknagar Inds. 22.10 14.51 22.80 19 22.80 23-Nov-17 10.20 30-May-17
Trent 345.25 1.51 350 336 350 23-Nov-17 175 02-Dec-16
TV18 Broadcast 46.10 -0.65 48 45 48 23-Nov-17 33.10 24-May-17
TVS Motor Co. 736.45 2.46 739 716 739 23-Nov-17 346 28-Dec-16
Urja Global 2.70 3.85 2.70 2.70 2.70 23-Nov-17 0.80 28-Aug-17
V I P Inds. 345.05 -0.26 365 341 365 23-Nov-17 112 22-Dec-16
Whirlpool India 1,494.00 2.44 1,520 1,430 1,520 23-Nov-17 839 26-Dec-16
Zandu Realty 2,000.20 2.83 2,117 1,957 2,117 23-Nov-17 1,050 23-Nov-16
Zee Entertainmen 565.10 0.54 568 557 568 23-Nov-17 428 23-Dec-16
Zen Technologies 107.65 12.72 111 95.90 111 23-Nov-17 46.50 28-Sep-17
Radico Khaitan 283.95 -4.59 301 281 309 22-Nov-17 106 21-Dec-16
Prestige Estates 312.60 -2.51 325 306 330 22-Nov-17 144 06-Dec-16
Pricol Ltd 111.65 -1.24 114 110 115 22-Nov-17 75.80 23-May-17
Peria Kara. Tea 300.00 -4.47 308 283 334 22-Nov-17 130 24-Nov-16
PDS Multi. 281.35 -2.58 292 275 296 22-Nov-17 136 27-Jan-17
Orient Abrasives 62.05 -4.98 65.90 62.10 67.40 22-Nov-17 26.70 24-Aug-17
NCC 108.90 0.14 110 108 114 22-Nov-17 72.40 24-Nov-16
Mold-Tek Technol 72.25 -2.03 74.40 70.20 79.70 22-Nov-17 39 23-Nov-16
United Spirits 3,267.25 -0.98 3,312 3,230 3,330 22-Nov-17 1,820 27-Dec-16
Rai S R Mohota 409.00 -1.60 420 405 425 22-Nov-17 49.20 23-Nov-16
Maruti Suzuki 8,463.40 -0.58 8,519 8,444 8,525 22-Nov-17 4,792 25-Nov-16
Kilitch Drugs 85.80 -3.11 89 85 92 22-Nov-17 34.40 23-Nov-16
Jullundur Motor 264.00 -3.68 278 264 295 22-Nov-17 162 26-Dec-16
India Motor Part 995.00 -2.98 1,025 974 1,100 22-Nov-17 700 24-Nov-16
Global Vectra 184.15 -6.02 202 183 203 22-Nov-17 75 25-Nov-16
Tirupati Forge 56.90 7.16 56.90 56.10 60.70 22-Nov-17 30.50 12-Oct-17
Control Print 498.05 1.31 501 482 511 22-Nov-17 226 01-Dec-16
C & C Constrn. 102.50 2.14 103 95.40 109 22-Nov-17 14.10 30-Dec-16
Cera Sanitary. 3,574.40 -0.38 3,645 3,552 3,773 22-Nov-17 1,880 27-Dec-16
Brigade Enterpr. 298.15 -1.52 308 295 317 22-Nov-17 145 26-Dec-16
BASF India 1,961.55 -2.17 2,018 1,948 2,080 22-Nov-17 1,014 24-Nov-16
Bajaj Auto 3,264.65 -1.47 3,330 3,250 3,348 22-Nov-17 2,550 24-Nov-16
Apex Frozen 585.25 -3.84 617 582 619 22-Nov-17 202 04-Sep-17
Action Const.Eq. 142.55 2.85 147 138 148 22-Nov-17 43.10 27-Dec-16
20 Microns 52.05 -0.10 54.70 50.10 59.40 22-Nov-17 31.20 05-Dec-16
Worth Peripheral 95.00 2.87 97 92.20 99.50 22-Nov-17 51.60 27-Sep-17
Vakrangee 704.35 -0.19 708 702 714 22-Nov-17 253 05-Dec-16
Venkys (India) 2,855.30 -1.74 2,941 2,826 3,050 22-Nov-17 407 23-Nov-16
Titan Company 805.90 -0.89 821 794 827 22-Nov-17 304 28-Nov-16
Team Lease Serv. 2,087.45 0.25 2,120 2,040 2,190 22-Nov-17 831 24-Nov-16
Talbros Auto. 231.85 -4.15 244 230 249 22-Nov-17 119 23-Dec-16
SORIL Infra 342.50 -4.99 343 343 398 22-Nov-17 86.10 23-Nov-16
Savita Oil Tech 1,410.00 -3.73 1,478 1,410 1,483 22-Nov-17 690 26-Dec-16
SIL Investments 400.00 -0.26 404 390 410 22-Nov-17 89.30 25-Nov-16
Sasken Technol. 605.25 0.21 613 588 625 22-Nov-17 375 20-Mar-17
Bharat Gears 192.90 0.47 200 190 212 21-Nov-17 86 23-Nov-16
Bombay Rayon 165.25 -0.24 168 162 170 21-Nov-17 111 17-Oct-17
B.L.Kashyap 65.50 -2.96 68.80 65 71.90 21-Nov-17 17.80 22-Dec-16
Excel Inds. 611.00 -0.46 625 605 629 21-Nov-17 323 27-Dec-16
Gati 133.60 4.70 135 127 149 21-Nov-17 102 11-Aug-17
G M Breweries 776.35 -2.10 799 771 815 21-Nov-17 395 11-Aug-17
Godawari Power 169.35 2.64 173 161 177 21-Nov-17 56.40 23-Nov-16
HDFC Stand. Life 374.85 -5.15 392 371 419 21-Nov-17 307 17-Nov-17
HDFC Nifty 1,056.20 0.06 1,060 1,056 1,236 21-Nov-17 708 07-Feb-17
Hi-Tech Pipes 260.00 -2.77 267 253 273 21-Nov-17 99 08-Dec-16
HSIL 496.30 1.10 501 491 511 21-Nov-17 273 29-Dec-16
Mayur Uniquote 456.30 -0.90 467 456 488 21-Nov-17 311 10-Aug-17
M M Forgings 897.95 0.12 909 870 920 21-Nov-17 406 05-Dec-16
MIRC Electronics 37.30 -2.86 38.70 36.70 40.90 21-Nov-17 11.50 24-Aug-17
Minda Inds. 1,117.75 1.39 1,145 1,096 1,175 21-Nov-17 265 23-Nov-16
Nath Bio-Genes 465.30 0.69 483 450 492 21-Nov-17 125 23-Dec-16
Natl. Steel&Agro 44.90 -3.85 47.50 44.50 48 21-Nov-17 16.20 24-Nov-16
Nucleus Soft. 427.00 -1.04 439 425 458 21-Nov-17 196 23-Nov-16
Omaxe 208.45 -1.77 213 208 218 21-Nov-17 155 02-Jan-17
Optiemus Infra. 84.00 1.76 86.50 83 87.50 21-Nov-17 36.40 16-Oct-17
Panama Petrochem 200.25 0.30 203 198 209 21-Nov-17 52.50 20-Dec-16
P & G Hygiene 9,190.20 -0.47 9,301 9,116 9,600 21-Nov-17 6,480 25-Nov-16
Prakash Inds. 146.45 0.76 149 144 152 21-Nov-17 42.10 22-Dec-16
Prabhat Dairy 158.80 1.40 162 156 173 21-Nov-17 91.40 27-Dec-16
Provogue (India) 6.75 -1.46 7.10 6.65 7.35 21-Nov-17 3.50 11-Sep-17
Puravankara 138.80 3.74 143 134 146 21-Nov-17 38 23-Nov-16
Simplex Infra 548.00 -2.26 568 544 595 21-Nov-17 263 26-Dec-16
SKM Egg Prod. 101.85 2.21 106 96 116 21-Nov-17 50 27-Dec-16
Solar Inds. 1,181.00 0.96 1,185 1,159 1,210 21-Nov-17 630 24-Nov-16
Tata Global 274.80 0.27 277 271 281 21-Nov-17 115 24-Nov-16
Sterling Tools 384.10 0.72 399 373 413 21-Nov-17 166 24-Nov-16
Timken India 825.60 -3.04 856 821 923 21-Nov-17 516 24-Nov-16
Titagarh Wagons 161.85 -1.25 165 158 170 21-Nov-17 97.30 16-Feb-17
Vikas Ecotech 28.15 8.06 28.70 25.70 29 21-Nov-17 15.40 23-Nov-16
Voltas 624.80 0.31 632 615 637 21-Nov-17 293 24-Nov-16
VRL Logistics 400.00 3.73 401 382 412 21-Nov-17 255 30-Dec-16
Polaris Consulta 364.95 2.07 366 357 389 20-Nov-17 141 26-Dec-16
Ratnamani Metals 982.20 1.12 990 965 1,029 20-Nov-17 552 30-Nov-16
Minda Corp 199.35 2.36 205 191 211 20-Nov-17 86.10 23-Nov-16
Linde India 513.55 -0.10 529 511 555 20-Nov-17 337 24-Nov-16
Jet Airways 662.40 -1.09 679 657 728 20-Nov-17 333 27-Dec-16
Kamat Hotels 123.40 -0.52 126 123 141 20-Nov-17 25.30 23-Nov-16
Globus Spirits 129.55 -4.99 134 130 145 20-Nov-17 62.10 29-May-17
Gayatri Projects 207.30 1.59 211 203 212 20-Nov-17 117 13-Dec-16
Filatex India 209.55 -1.23 215 208 219 20-Nov-17 61.60 23-Nov-16
Essel Propack 304.00 1.03 306 300 316 20-Nov-17 219 24-Nov-16
DLF 222.75 1.32 225 218 230 20-Nov-17 101 27-Dec-16
Adani Enterp. 152.50 -3.36 158 150 162 20-Nov-17 61.30 24-Nov-16
Zuari Global 222.30 -0.20 232 221 238 20-Nov-17 89 23-Nov-16
Shreyas Shipping 542.75 0.09 552 520 563 20-Nov-17 191 27-Dec-16
Sanginita Chemi. 55.25 -3.91 55.30 54.70 58 20-Nov-17 22 28-Mar-17
Sadbhav Infra. 135.55 -1.06 140 133 147 20-Nov-17 83 23-Nov-16
Sheela Foam 1,646.25 -2.01 1,698 1,625 1,850 20-Nov-17 850 09-Dec-16
R*Shares Bank 2,610.25 -0.03 2,614 2,598 2,630 17-Nov-17 1,778 26-Dec-16
Bank of India 202.60 -0.02 206 200 217 17-Nov-17 103 29-Dec-16
Dynemic Products 185.00 -0.75 188 182 202 17-Nov-17 102 10-Aug-17
Cholaman.Inv.&Fn 1,274.15 -0.41 1,289 1,268 1,319 17-Nov-17 804 14-Dec-16
Dalmia Bhar. 3,029.55 2.14 3,038 2,964 3,116 17-Nov-17 1,221 26-Dec-16
GNA Axles 391.15 1.24 401 385 409 17-Nov-17 176 27-Dec-16
GPT Infraproject 183.00 -1.24 195 181 199 17-Nov-17 96.30 28-Dec-16
Graphite India 596.10 2.76 608 580 658 17-Nov-17 71.50 26-Dec-16
Jubilant Food. 1,716.70 -0.57 1,738 1,711 1,791 17-Nov-17 761 26-Dec-16
Kotak PSU Bank 406.50 0.35 407 401 420 17-Nov-17 295 17-Oct-17
ICICI Bank 319.45 0.17 321 315 332 17-Nov-17 224 27-Dec-16
Heidelberg Cem. 160.35 -2.99 168 159 175 17-Nov-17 102 26-Dec-16
Indian Bank 411.50 -0.94 417 406 427 17-Nov-17 197 23-Dec-16
Intrasoft Tech. 627.65 0.52 638 624 684 17-Nov-17 305 14-Mar-17
Momai Apparels 148.80 -0.93 151 148 161 17-Nov-17 105 24-Nov-16
Ruchi Infrastr. 4.45 2.30 4.55 4.15 5.10 17-Nov-17 2.60 06-Sep-17
Prime Securities 48.90 0.00 49.60 47.10 57.40 17-Nov-17 23.60 23-Nov-16
R*Shares PSUBank 449.22 -0.22 453 446 488 17-Nov-17 272 05-Oct-17
Saregama India 870.30 -1.80 905 862 960 17-Nov-17 187 23-Nov-16
Srikalahas. Pip. 388.15 1.00 396 381 411 17-Nov-17 246 26-Dec-16
Tejas Networks 404.70 1.71 422 397 429 17-Nov-17 257 27-Jun-17
Sunteck Realty 390.20 0.10 397 380 402 17-Nov-17 89.50 23-Nov-16
Page Industries 22,268.15 -1.09 22,651 22,010 24,691 16-Nov-17 12,387 24-Nov-16
InfoBeans Tech. 74.20 -3.01 76 74.20 83.10 16-Nov-17 57.60 10-May-17
CIL Nova Petro. 47.75 -3.24 50 46.80 55.40 16-Nov-17 20.30 28-Mar-17
D. P. Abhushan 57.50 6.19 59.60 54.50 61.80 16-Nov-17 32.50 01-Nov-17
Emami 1,246.70 -0.51 1,255 1,235 1,320 16-Nov-17 935 23-Dec-16
5Paisa Capital 294.15 -4.99 294 294 400 16-Nov-17 294 23-Nov-17
Astral Poly 805.00 0.61 814 800 815 16-Nov-17 367 23-Dec-16
Tube Investments 265.70 0.34 270 263 309 16-Nov-17 241 07-Nov-17
Windsor Machines 76.90 1.99 78.80 74.60 84.80 16-Nov-17 36.20 24-Nov-16
Weizmann For. 1,060.00 -1.05 1,100 1,022 1,155 16-Nov-17 151 25-Nov-16
AMD Industries 48.30 1.47 50.30 47.10 59.50 15-Nov-17 25.80 28-Jun-17
Bansal Multiflex 114.75 2.55 115 112 118 15-Nov-17 32.70 12-Jul-17
Balkrishna Inds 2,088.05 -1.70 2,127 2,076 2,246 15-Nov-17 902 24-Nov-16
DCM Shriram 532.50 0.68 538 528 598 15-Nov-17 196 27-Dec-16
Hind.Oil Explor. 127.85 5.18 132 120 134 15-Nov-17 51.70 23-Nov-16
Honeywell Auto 17,050.50 0.17 17,300 16,925 17,880 15-Nov-17 7,578 10-Jan-17
Madhya Prad. Tod 123.00 -4.21 126 119 145 15-Nov-17 68 29-Sep-17
Nahar Capital 154.45 1.41 158 151 170 15-Nov-17 82 23-Nov-16
Royal Orch.Hotel 153.10 3.20 155 149 170 15-Nov-17 67.60 28-Nov-16
V-Guard Inds. 231.55 0.06 235 229 238 15-Nov-17 109 28-Dec-16
Tinplate Co. 274.45 1.14 285 269 306 15-Nov-17 69 24-Nov-16
Tips Industries 127.00 -0.90 130 122 159 15-Nov-17 56 24-May-17
Tasty Bite Eat. 6,620.00 -0.81 6,810 6,547 7,150 15-Nov-17 4,212 23-Mar-17
Patspin India 32.60 -9.94 35.50 32.60 44 14-Nov-17 9 02-Dec-16
HEG 1,732.70 -0.84 1,807 1,707 2,099 14-Nov-17 145 23-Nov-16
Hexaware Tech. 328.95 -0.84 337 327 349 14-Nov-17 186 23-Nov-16
IFGL Refractori. 304.00 -5.03 304 290 330 14-Nov-17 290 23-Nov-17
KIOCL 421.80 -4.94 442 422 503 14-Nov-17 10.50 29-Nov-16
Khadim India 691.15 -0.97 704 690 740 14-Nov-17 662 15-Nov-17
Goa Carbon 916.15 0.98 943 880 1,031 14-Nov-17 91.50 23-Nov-16
Gulf Oil Lubric. 975.00 -0.35 982 964 1,012 14-Nov-17 580 26-Dec-16
Hatsun AgroProd. 891.55 2.15 924 863 970 14-Nov-17 340 28-Nov-16
Vardhman Hold. 3,768.60 2.04 3,900 3,724 3,959 14-Nov-17 1,640 27-Dec-16
Vindhya Telelink 1,305.25 0.31 1,319 1,280 1,475 14-Nov-17 573 27-Dec-16
Universal Cables 187.50 0.73 192 185 210 14-Nov-17 66.90 26-Dec-16
Uniply Inds. 388.45 7.26 392 354 395 14-Nov-17 190 23-Nov-16
GlaxoSmith C H L 6,040.00 0.34 6,060 6,011 6,115 13-Nov-17 4,851 28-Sep-17
Dharani Sugars 33.40 5.03 33.70 31.70 43 13-Nov-17 20.90 23-Aug-17
Crompton Gr. Con 248.10 2.04 250 242 259 13-Nov-17 138 26-Dec-16
EID Parry 366.30 1.34 368 358 386 13-Nov-17 238 26-Dec-16
Avanti Feeds 2,682.40 -1.62 2,762 2,660 2,940 13-Nov-17 475 07-Dec-16
Axis Bank 544.15 0.68 548 536 565 13-Nov-17 424 10-Jan-17
Britannia Inds. 4,782.35 0.15 4,810 4,761 4,927 13-Nov-17 2,773 23-Dec-16
Abbott India 4,858.70 -1.97 4,990 4,840 5,413 13-Nov-17 3,988 29-May-17
Agro Phos 28.95 4.32 29 27 29.50 13-Nov-17 17.50 21-Aug-17
Asian Hotels (W) 277.15 -0.40 292 264 335 13-Nov-17 146 13-Sep-17
ITD Cem 205.10 -0.94 210 202 235 13-Nov-17 136 23-Nov-16
Hind. Unilever 1,267.50 -0.23 1,276 1,262 1,315 13-Nov-17 782 23-Dec-16
Nestle India 7,604.75 -0.02 7,653 7,590 7,974 13-Nov-17 5,746 23-Dec-16
New India Assura 651.90 -1.96 666 650 750 13-Nov-17 650 23-Nov-17
Lumax Inds. 1,894.40 1.00 1,920 1,882 2,039 13-Nov-17 695 23-Nov-16
MOst Shares M100 20.51 0.10 20.60 20.40 22.20 13-Nov-17 14.40 26-Dec-16
Rain Industries 334.10 4.64 335 324 403 13-Nov-17 46.80 23-Nov-16
Poddar Pigments 314.00 -1.32 323 311 359 13-Nov-17 171 02-Jan-17
Vaibhav Global 692.30 0.41 695 685 745 13-Nov-17 254 20-Dec-16
TCS 2,681.25 0.02 2,693 2,669 2,777 13-Nov-17 2,127 23-Nov-16
Salona Cotspin 138.50 5.16 142 131 159 13-Nov-17 33.50 23-Nov-16
Pressman Adv. 76.10 8.25 77.90 69.60 79.70 10-Nov-17 39.30 05-Dec-16
RattanIndia Infr 10.55 -0.47 11.10 10.30 11.80 10-Nov-17 2.90 02-Feb-17
Redington India 187.50 -1.08 192 188 210 10-Nov-17 88.20 23-Nov-16
Larsen & Toubro 1,215.95 -0.55 1,229 1,211 1,275 10-Nov-17 868 23-Dec-16
L&T Technology 923.45 1.18 925 901 950 10-Nov-17 712 30-Jun-17
Mangalam Timber 34.00 0.89 34.70 33.60 42.80 10-Nov-17 26 11-Aug-17
Mahindra Logis. 427.30 0.34 431 426 434 10-Nov-17 405 17-Nov-17
Maithan Alloys 650.00 -1.19 663 643 679 10-Nov-17 205 24-Nov-16
MphasiS 718.15 -0.81 729 716 775 10-Nov-17 506 24-Nov-16
Pfizer 1,927.50 -1.67 1,970 1,925 1,999 10-Nov-17 1,642 30-May-17
Indraprastha Gas 305.10 -0.60 309 303 326 10-Nov-17 161 05-Dec-16
JSW Steel 266.85 -0.63 273 266 275 10-Nov-17 151 26-Dec-16
Kamdhenu 207.80 0.68 210 202 236 10-Nov-17 64 23-Nov-16
JK Paper 122.90 3.36 124 118 130 10-Nov-17 78 23-Nov-16
Birla Corpn. 1,096.70 0.69 1,107 1,082 1,225 10-Nov-17 608 19-Dec-16
Everest Kanto 51.90 -0.48 53.80 51.30 58.80 10-Nov-17 28.30 23-Nov-16
Crest Ventures 238.20 0.06 245 238 284 10-Nov-17 70 23-Nov-16
Shyam Century 13.00 -4.06 13.60 12.90 18.70 10-Nov-17 6.95 03-Mar-17
Thirumalai Chem. 1,982.90 -0.84 2,035 1,975 2,318 10-Nov-17 601 23-Nov-16
Symphony 1,565.05 -0.41 1,599 1,555 1,624 10-Nov-17 1,130 27-Dec-16
Sutlej Textiles 97.85 1.50 98.80 97 120 10-Nov-17 72.80 11-Aug-17
Sundaram Finance 1,880.20 -0.58 1,900 1,870 1,920 10-Nov-17 1,102 26-Dec-16
Cyber Media Ind 17.00 0.00 17.70 16.20 18.50 09-Nov-17 5.70 13-Sep-17
Euro India Fresh 148.00 2.17 148 146 159 09-Nov-17 82.40 31-Mar-17
Ganesha Ecosphe. 372.30 -1.08 380 372 416 09-Nov-17 167 26-Dec-16
Balmer Lawrie 280.80 7.05 287 263 300 09-Nov-17 202 17-Feb-17
Bharat Forge 698.15 -1.83 715 694 750 09-Nov-17 430 05-Dec-16
Indowind Energy 8.15 -4.68 8.50 8.15 11 09-Nov-17 3.90 31-Mar-17
Hinduja Global 656.40 -0.01 662 652 691 09-Nov-17 485 23-Nov-16
Hester Bios 1,084.85 -0.86 1,122 1,072 1,278 09-Nov-17 681 09-Dec-16
Petronet LNG 253.40 0.24 256 252 276 09-Nov-17 171 26-Dec-16
McDowell Hold. 47.80 -1.44 49 47.50 57.50 09-Nov-17 31.60 23-Nov-16
Landmark Prop. 5.00 -2.91 5.40 5 6.45 09-Nov-17 2.60 28-Sep-17
Lumax Auto Tech. 623.10 -0.52 635 620 650 09-Nov-17 385 23-Nov-16
R Shares DiviETF 27.91 0.14 30 27.90 31 09-Nov-17 20.50 05-Apr-17
TTK Healthcare 840.00 3.54 840 802 945 09-Nov-17 680 11-Aug-17
Selan Expl. Tech 227.00 2.92 229 217 270 09-Nov-17 155 29-Mar-17
Vidhi Specialty 98.40 -1.16 104 95.60 104 09-Nov-17 48.20 13-Feb-17
Vipul Ltd 80.30 -0.86 85.50 80 104 09-Nov-17 53.60 29-Dec-16
Rane Holdings 1,955.45 0.78 1,980 1,940 2,045 08-Nov-17 725 26-Dec-16
NBCC 266.05 -0.76 270 265 291 08-Nov-17 142 23-Nov-16
Indo Thai Sec. 57.00 2.24 58.80 54.50 70 08-Nov-17 17.40 26-Dec-16
Jet Freight 116.40 -4.98 127 116 134 08-Nov-17 33.60 06-Dec-16
Greenply Inds. 321.15 0.48 323 318 338 08-Nov-17 239 26-Dec-16
Cubex Tubings 33.35 4.87 33.40 32 44.30 08-Nov-17 10.70 28-Dec-16
WABCO India 6,782.55 1.73 6,877 6,660 7,137 08-Nov-17 4,780 28-Dec-16
West Coast Paper 211.30 0.24 215 208 224 08-Nov-17 122 23-Nov-16
Sakuma Exports 164.70 -4.99 165 165 283 08-Nov-17 57.20 12-Dec-16
Sanwaria Consum. 19.00 -2.06 20.40 18.50 30.20 08-Nov-17 2.25 23-Dec-16
Schaeffler India 5,141.00 -0.64 5,190 5,141 5,264 08-Nov-17 3,774 23-Jan-17
Delta Corp 252.95 -3.45 264 251 291 07-Nov-17 95 27-Dec-16
CPSE ETF* 29.60 -0.03 29.80 29.50 31.30 07-Nov-17 22.30 10-Jul-17
Cipla 617.60 -0.27 625 615 663 07-Nov-17 480 26-May-17
Elecon Engg.Co 75.50 -4.37 80.80 74 85.40 07-Nov-17 45 11-Aug-17
Endurance Tech. 1,180.05 -1.14 1,200 1,175 1,215 07-Nov-17 528 23-Nov-16
Electrosteel St. 5.10 -0.97 5.25 5 7.20 07-Nov-17 2.75 24-Nov-16
Engineers India 183.60 1.02 186 181 204 07-Nov-17 135 23-Nov-16
Guj.St.Petronet 207.90 -1.05 213 207 223 07-Nov-17 127 27-Dec-16
GTN Textiles 24.00 -3.81 26 23.80 37 07-Nov-17 11.60 24-Nov-16
G S F C 143.90 4.05 144 138 165 07-Nov-17 80.40 23-Nov-16
Guj Alkalies 777.85 4.21 788 752 818 07-Nov-17 321 26-Dec-16
Bhagyanagar Ind 37.85 1.88 38.50 37.30 41.50 07-Nov-17 16.50 25-Nov-16
Bhandari Hosiery 4.35 -4.40 4.70 4.35 6.10 07-Nov-17 2 16-Aug-17
Avadh Sugar 1,184.05 5.00 1,184 1,100 1,309 07-Nov-17 419 28-Jul-17
Aurobindo Pharma 694.40 -0.57 706 690 809 07-Nov-17 503 29-May-17
Bajaj Corp 458.00 0.70 464 454 482 07-Nov-17 339 12-Dec-16
Axis Nifty ETF 1,036.35 0.14 1,036 1,034 1,053 07-Nov-17 830 10-Jul-17
Ashapura Inti. 517.50 -2.83 532 516 570 07-Nov-17 349 27-Apr-17
Allsec Tech. 448.50 -2.36 462 445 535 07-Nov-17 265 23-Nov-16
Alok Inds. 3.75 -1.32 3.85 3.70 4.70 07-Nov-17 2.30 20-Jun-17
Apcotex Industri 477.95 0.41 484 472 520 07-Nov-17 284 26-Dec-16
Apollo Sindoori 889.00 2.18 893 855 1,050 07-Nov-17 300 09-Jan-17
Astrazeneca Phar 1,162.10 -0.43 1,178 1,155 1,278 07-Nov-17 880 22-Aug-17
Arvind Ltd 435.70 0.69 438 428 462 07-Nov-17 321 27-Dec-16
Jayaswal Neco 9.30 2.20 9.55 8.65 11.80 07-Nov-17 6.35 15-Dec-16
Jocil 184.55 2.16 188 180 238 07-Nov-17 155 23-Nov-16
IL&FS Inv.Manag. 21.65 10.18 22.30 19.50 23.50 07-Nov-17 13.50 25-Sep-17
H D F C 1,704.60 -0.79 1,721 1,701 1,804 07-Nov-17 1,183 05-Dec-16
Hind.Copper 97.65 -1.01 101 96.50 111 07-Nov-17 55.80 22-Dec-16
NCL Inds. 245.45 -2.72 254 242 278 07-Nov-17 109 26-Dec-16
Info Edg.(India) 1,204.85 -0.00 1,229 1,195 1,253 07-Nov-17 796 03-Apr-17
Oil India 363.65 0.41 369 362 383 07-Nov-17 257 30-Jun-17
R*Shares Nifty 1,066.90 0.21 1,069 1,061 1,081 07-Nov-17 663 29-Nov-16
Phillips Carbon 973.05 -0.52 995 963 1,098 07-Nov-17 210 23-Nov-16
Orient Paper 125.35 3.21 126 120 138 07-Nov-17 60.10 23-Nov-16
Meghmani Organ. 111.50 1.73 115 110 129 07-Nov-17 35.60 23-Nov-16
MMTC 77.95 -0.95 80.30 77.80 102 07-Nov-17 41.40 23-Nov-16
Motherson Sumi 342.75 -0.52 345 340 374 07-Nov-17 190 23-Nov-16
Raymond 972.80 -0.43 986 959 1,005 07-Nov-17 458 27-Dec-16
Refex Industries 26.60 -0.19 27.70 26.60 31 07-Nov-17 12.50 24-Aug-17
Skipper 254.15 -5.45 271 252 276 07-Nov-17 126 23-Dec-16
SJVN 34.85 0.00 35.10 34.80 38.10 07-Nov-17 29.60 23-Dec-16
Torrent Power 270.40 0.95 274 266 289 07-Nov-17 166 23-Nov-16
TPL Plastech 634.30 5.31 648 589 770 07-Nov-17 306 24-Nov-16
Star Paper Mills 212.20 1.73 219 209 240 07-Nov-17 131 21-Mar-17
S T C 192.05 1.45 195 186 299 07-Nov-17 105 23-Nov-16
XPRO India 50.55 -2.88 51.90 50.50 58.50 07-Nov-17 41.50 11-Aug-17
Zee Media 41.65 -0.72 42.40 41.60 45 07-Nov-17 31.30 23-Nov-16
Wipro 293.55 -0.25 295 293 309 07-Nov-17 221 23-Nov-16
Wheels India 1,720.00 0.35 1,749 1,713 1,986 07-Nov-17 1,075 15-Dec-16
UTI Nifty Next50 297.00 -0.74 300 297 306 07-Nov-17 226 28-Aug-17
Reliance Nip.Lif 271.20 0.52 274 268 299 06-Nov-17 238 16-Nov-17
RKEC Projects 139.40 -2.11 140 136 149 06-Nov-17 54 09-Oct-17
PPAP Automotive 463.35 0.96 469 460 477 06-Nov-17 150 23-Nov-16
Quantum Index 1,116.00 -0.04 1,118 1,116 1,129 06-Nov-17 770 29-Dec-16
Munjal Showa 270.50 0.90 275 269 302 06-Nov-17 178 27-Dec-16
Lyka Labs 63.65 -0.39 65.20 63 71.50 06-Nov-17 40 28-Jun-17
ICICI Nifty ETF 106.08 0.08 107 106 109 06-Nov-17 80.40 26-Dec-16
Nelcast 87.55 6.64 88 82.40 92 06-Nov-17 47.10 31-Jan-17
The Hi-Tech Gear 411.20 0.42 420 407 448 06-Nov-17 276 23-Nov-16
Invesco Ind. ETF 1,062.00 -0.19 1,062 1,060 1,095 06-Nov-17 790 07-Mar-17
Infibeam Incorp. 176.80 -0.70 180 177 196 06-Nov-17 87.20 25-Sep-17
Infinite Comp 257.00 0.94 262 253 278 06-Nov-17 194 14-Aug-17
I G Petrochems 727.95 -1.91 749 724 795 06-Nov-17 188 23-Nov-16
KSB Pumps 877.30 3.46 883 845 913 06-Nov-17 571 24-Nov-16
3M India 15,835.00 -1.28 16,245 15,835 16,975 06-Nov-17 10,009 27-Dec-16
8K Miles 866.80 5.00 890 825 899 06-Nov-17 365 27-Sep-17
Adani Ports 407.10 -1.79 415 403 443 06-Nov-17 256 25-Nov-16
Bannari Amm.Sug. 2,437.20 -0.52 2,473 2,361 2,649 06-Nov-17 1,718 27-Jun-17
Biofil Chemicals 18.00 -1.37 19 17.40 23.90 06-Nov-17 15 13-Sep-17
C C C L 7.60 4.83 7.60 7 10.40 06-Nov-17 2.90 26-Dec-16
Gokul Agro 26.85 -2.54 27.90 26.20 35.10 06-Nov-17 17.40 23-Nov-16
Genus Power 61.55 2.67 62 60 68 06-Nov-17 35.70 23-Nov-16
Container Corpn. 1,336.55 -1.67 1,360 1,332 1,418 06-Nov-17 844 21-Dec-16
Cords Cable 132.00 1.46 134 128 154 06-Nov-17 50.50 23-Nov-16
Unichem Labs. 291.25 1.73 293 287 347 06-Nov-17 231 04-Sep-17
Vishnu Chemicals 397.65 4.99 398 391 436 06-Nov-17 215 23-Jun-17
Welspun Corp 138.40 3.40 140 134 166 06-Nov-17 69.10 25-Nov-16
United Breweries 1,079.65 -2.79 1,120 1,069 1,190 06-Nov-17 717 18-Apr-17
SKF India 1,705.00 0.01 1,715 1,692 1,793 06-Nov-17 1,191 30-Nov-16
Sarda Energy 488.15 8.85 496 448 537 06-Nov-17 189 23-Nov-16
S A I L 82.25 0.73 83.50 81 87.80 06-Nov-17 47.10 27-Dec-16
Cineline India 92.65 -1.07 94.80 92 105 03-Nov-17 65.10 23-Nov-16
Dewan Hsg. Fin. 618.65 -0.28 629 616 679 03-Nov-17 225 25-Nov-16
Deepak Fert. 404.90 -1.59 414 403 500 03-Nov-17 175 24-Nov-16
Dhunseri Petro. 132.00 -2.51 138 132 154 03-Nov-17 70.50 23-Nov-16
Edelweiss.Fin. 285.85 -1.50 291 282 309 03-Nov-17 82 19-Dec-16
GE T&D India 436.80 5.37 448 411 460 03-Nov-17 278 07-Mar-17
Excel Crop Care 2,009.00 0.46 2,011 1,990 2,122 03-Nov-17 1,600 21-Dec-16
Godrej Propert. 720.80 -0.92 740 716 740 03-Nov-17 286 22-Dec-16
Harita Seating 945.95 0.33 946 935 1,055 03-Nov-17 578 23-Nov-16
Gujarat Gas 850.60 1.43 854 840 978 03-Nov-17 503 27-Dec-16
Century Textiles 1,326.65 -0.13 1,337 1,303 1,418 03-Nov-17 687 23-Nov-16
Bharti Airtel 496.35 -0.55 507 494 565 03-Nov-17 289 26-Dec-16
Aksh Optifibre 34.25 4.90 34.30 33.10 38.70 03-Nov-17 16.90 30-Jun-17
Aspinwall & Co 346.10 -0.29 360 346 380 03-Nov-17 164 23-Nov-16
Atul 2,511.00 -0.46 2,545 2,511 2,644 03-Nov-17 1,916 27-Dec-16
Kiri Indus. 576.50 -0.03 583 565 624 03-Nov-17 230 11-Aug-17
Jain Irrigat-DVR 71.50 -1.65 73 68.30 79.30 03-Nov-17 50.70 24-Nov-16
Indiabulls Vent. 261.40 6.07 269 241 307 03-Nov-17 18.50 27-Dec-16
Huhtamaki PPL 293.35 0.29 294 288 324 03-Nov-17 201 26-Sep-17
Om Metals Infrap 70.70 -0.84 73 70.30 84.50 03-Nov-17 38.60 22-Mar-17
Manaksia Alumi. 11.10 4.72 11.10 10.70 11.60 03-Nov-17 4.20 06-Jan-17
Mahanagar Gas 1,089.40 -0.76 1,100 1,085 1,378 03-Nov-17 725 24-Nov-16
Polyplex Corpn 533.40 -0.86 535 529 580 03-Nov-17 315 23-Nov-16
Power Mech Proj. 777.00 0.58 798 763 814 03-Nov-17 389 10-Mar-17
Sunflag Iron 73.90 -1.14 75.60 73.50 87.80 03-Nov-17 31.20 27-Dec-16
Vedanta 308.80 -0.21 313 303 346 03-Nov-17 205 27-Dec-16
Usha Martin 23.60 -1.87 24.20 23.50 28.90 03-Nov-17 13.10 23-Nov-16
PNC Infratech 183.75 -0.08 185 181 214 02-Nov-17 99.50 06-Mar-17
Ramco Systems 428.00 2.54 435 422 470 02-Nov-17 285 15-Dec-16
Rama Steel Tubes 181.70 0.00 185 182 196 02-Nov-17 95.70 23-Nov-16
Ruchi Soya Inds. 24.75 -6.25 27.60 24.30 33.80 02-Nov-17 18.50 31-Aug-17
Rushil Decor 909.05 -0.69 940 907 1,195 02-Nov-17 518 19-Apr-17
MOSt M50 ETF 98.01 -0.51 99.20 98 103 02-Nov-17 74.80 26-Dec-16
Orient Cement 163.10 -0.09 166 162 182 02-Nov-17 115 20-Dec-16
Palash Securi. 88.50 1.72 88.50 84.20 103 02-Nov-17 49 28-Jul-17
Jash Engineering 182.00 1.00 183 181 205 02-Nov-17 133 12-Oct-17
KRBL 636.20 -0.45 640 625 675 02-Nov-17 252 23-Nov-16
Ashima 33.30 -1.62 34.10 33.20 36.70 02-Nov-17 13 23-Nov-16
Aurionpro Sol. 172.90 0.76 174 169 184 02-Nov-17 93.60 23-Nov-16
Grasim Inds 1,209.45 1.28 1,213 1,195 1,300 02-Nov-17 655 27-Dec-16
Dredging Corpn. 700.90 -0.23 715 697 787 02-Nov-17 370 23-Nov-16
Sundram Fasten. 495.70 0.03 510 492 539 02-Nov-17 262 26-Dec-16
Surana Telecom 6.20 0.00 6.30 6.05 9.30 02-Nov-17 3.35 31-May-17
Tata Sponge Iron 948.75 0.71 970 941 982 02-Nov-17 499 23-Nov-16
UFO Moviez 445.25 -1.09 455 445 492 02-Nov-17 314 11-Aug-17
Sanghi Inds. 123.75 0.04 127 123 137 02-Nov-17 47.10 27-Dec-16
S C I 92.55 0.49 93.70 91.70 113 02-Nov-17 56.30 26-Dec-16
Shoppers St. 548.55 3.21 554 534 603 02-Nov-17 268 28-Dec-16
Shriram Trans. 1,234.20 -1.27 1,257 1,231 1,337 02-Nov-17 778 26-Dec-16
Dhampur Sugar 302.35 6.69 307 285 331 01-Nov-17 111 23-Nov-16
Dabur India 340.05 0.21 342 337 361 01-Nov-17 259 26-Dec-16
Guj Fluorochem 849.35 0.42 864 845 960 01-Nov-17 457 27-Dec-16
GVK Power Infra. 16.00 -0.31 16.30 15.70 19.60 01-Nov-17 5 25-May-17
Genus Paper & Bo 9.05 -1.09 9.30 8.75 12.30 01-Nov-17 4.75 23-Mar-17
BAG Films 5.50 -1.79 5.75 5.50 6.70 01-Nov-17 3.80 28-Dec-16
Beta Drugs Ltd 141.75 2.94 150 138 152 01-Nov-17 88 16-Oct-17
Bata India 748.50 -0.04 760 741 833 01-Nov-17 399 25-Nov-16
Agri-Tech India 119.10 -1.12 122 118 147 01-Nov-17 28.20 09-Mar-17
Kirloskar Indus. 1,400.00 -1.89 1,450 1,400 1,700 01-Nov-17 755 23-Nov-16
Kotak Bank ETF 262.00 -0.46 264 261 271 01-Nov-17 179 26-Dec-16
Jindal Stain .Hi 216.25 -1.41 221 216 239 01-Nov-17 83 24-Nov-16
Peninsula Land 32.55 0.46 33.40 32 36 01-Nov-17 13.10 26-Dec-16
Natl. Aluminium 82.55 0.79 83.40 81.60 97.60 01-Nov-17 50.80 23-Nov-16
Nitesh Estates 11.00 2.33 11.20 10.60 13.10 01-Nov-17 7.05 17-Feb-17
OCL India 1,481.00 1.18 1,492 1,445 1,524 01-Nov-17 651 26-Dec-16
ICICI NV20 ETF 47.45 0.34 47.50 47.50 53 01-Nov-17 35.70 24-Nov-16
Mah. Seamless 490.60 -0.31 498 486 514 01-Nov-17 213 24-Nov-16
Manaksia Steels 43.95 1.62 45.40 41.80 54.40 01-Nov-17 8 24-Nov-16
Relaxo Footwear 614.80 0.24 625 604 635 01-Nov-17 390 23-Nov-16
Reliance Inds. 947.00 1.75 950 927 958 01-Nov-17 491 24-Nov-16
Ramsarup Inds. 1.65 0.00 1.65 1.60 3 01-Nov-17 1.35 05-Sep-17
PG Electro. 419.65 4.70 422 390 450 01-Nov-17 125 23-Nov-16
S P I C 43.95 -0.11 44.70 43.50 48.50 01-Nov-17 17.40 26-Dec-16
Simplex Projects 44.20 -1.12 46 42.60 66.80 01-Nov-17 22.30 23-Nov-16
TIL 519.45 0.03 533 518 581 01-Nov-17 243 24-Nov-16
Texmaco Rail 110.90 -0.49 113 110 120 01-Nov-17 83.30 11-Aug-17
Superhouse Ltd 185.60 -2.78 193 182 228 01-Nov-17 126 23-Nov-16
Sterlite Tech. 266.45 -0.80 272 263 307 01-Nov-17 91.50 23-Nov-16
Subros 268.55 6.57 277 251 290 01-Nov-17 138 23-Nov-16
Walchan. Inds. 232.60 -1.36 241 230 248 01-Nov-17 135 22-Aug-17
R Shares NV20 479.64 0.07 480 480 540 31-Oct-17 325 14-Dec-16
M R P L 125.40 0.44 128 124 147 31-Oct-17 84.70 23-Nov-16
NIIT Tech. 656.05 2.54 663 641 697 31-Oct-17 396 24-Nov-16
Jindal Worldwide 1,123.00 0.33 1,130 1,110 1,292 31-Oct-17 162 29-Dec-16
Kridhan Infra 95.75 -0.57 97 95.70 110 31-Oct-17 47.20 24-Mar-17
L G Balakrishnan 927.55 -0.35 945 924 1,020 31-Oct-17 511 27-Dec-16
Hisar Met.Inds. 109.00 0.05 111 105 130 31-Oct-17 28.10 06-Jan-17
Indl. Inv. Trust 104.95 1.21 108 101 159 31-Oct-17 65 03-Jan-17
Andhra Sugars 572.95 1.41 580 557 625 31-Oct-17 199 23-Dec-16
Bharat Electron 187.10 3.74 188 182 192 31-Oct-17 117 23-Nov-16
Capital Trust 518.95 1.60 519 501 565 31-Oct-17 357 18-Jul-17
Oswal Green Tech 32.05 2.07 32.30 31.20 34.50 31-Oct-17 21.50 11-Aug-17
Health.Global 298.40 2.38 303 293 322 31-Oct-17 216 22-Mar-17
Cochin Shipyard 572.15 0.41 576 566 598 31-Oct-17 435 11-Aug-17
Escorts 687.85 -0.84 697 680 788 31-Oct-17 277 26-Dec-16
Vardhman Spl. 175.55 -0.03 180 171 195 31-Oct-17 58.50 23-Nov-16
United Nilgiri 466.00 -2.99 499 457 576 31-Oct-17 268 11-Aug-17
Zota Health 199.50 -2.44 208 200 228 31-Oct-17 126 10-May-17
SKIL Infrastr 35.40 0.14 35.80 33.60 41.40 31-Oct-17 18 25-Nov-16
Standard Inds. 25.40 2.42 25.40 25 29.30 31-Oct-17 21.10 23-Nov-16
EIH 152.30 -0.59 156 152 158 30-Oct-17 91.30 27-Dec-16
DCW 43.55 -2.24 45.40 42.60 55.50 30-Oct-17 27.50 23-Nov-16
GAIL (India) 462.90 -1.31 472 458 479 30-Oct-17 301 24-Nov-16
B P C L 505.15 -0.50 513 501 552 30-Oct-17 399 05-Dec-16
India Nipp.Elec. 1,149.70 4.22 1,189 1,103 1,430 30-Oct-17 476 27-Dec-16
Himadri Specialt 171.10 -0.52 176 168 178 30-Oct-17 32.90 20-Dec-16
IFB Agro Inds. 671.00 -1.43 690 669 764 30-Oct-17 347 23-Nov-16
Hil Ltd 1,305.25 -1.37 1,339 1,287 1,424 30-Oct-17 585 23-Nov-16
LIC ETF NIFTY 50 104.15 -1.75 106 104 117 30-Oct-17 77 21-Feb-17
Jamna Auto Inds. 63.80 6.33 66.10 59.20 67.50 30-Oct-17 30.10 22-Dec-16
Oricon Enter. 58.10 0.00 59.50 57.90 72.50 30-Oct-17 43.50 23-Nov-16
Manaksia Coated 13.50 0.75 14.10 13.50 15.90 30-Oct-17 6.20 27-Dec-16
Ramkrishna Forg. 765.00 5.41 776 720 816 30-Oct-17 260 30-Dec-16
SPARC 422.40 1.10 426 416 446 30-Oct-17 272 30-May-17
Tata Steel 712.70 0.23 717 707 735 30-Oct-17 377 27-Dec-16
Take Solutions 158.25 -0.28 162 157 184 30-Oct-17 118 26-May-17
Welspun Enterp 148.25 0.27 151 147 173 30-Oct-17 56.50 28-Nov-16
Repro India 756.00 3.24 760 738 858 27-Oct-17 374 06-Feb-17
NTPC 180.40 -0.80 183 179 188 27-Oct-17 151 23-Nov-16
JSW Energy 83.15 5.79 83.80 78.70 88.30 27-Oct-17 53.60 23-Nov-16
R*Shares Junior 304.00 0.32 305 302 320 27-Oct-17 205 27-Dec-16
Adani Transmissi 205.30 -0.22 211 204 237 27-Oct-17 46.60 23-Nov-16
Guj. Ambuja Exp 161.40 1.54 163 158 184 27-Oct-17 75.80 24-Nov-16
Ganges Securitie 108.95 4.96 109 102 122 27-Oct-17 55.60 21-Aug-17
G M D C 167.35 -1.56 172 166 181 27-Oct-17 89.10 27-Dec-16
C P C L 429.30 3.37 433 417 481 27-Oct-17 250 23-Nov-16
Siyaram Silk 580.50 0.09 593 576 627 27-Oct-17 232 24-Nov-16
Som Distilleries 178.55 0.37 182 175 190 27-Oct-17 112 23-Nov-16
Coral India Fin. 74.05 -0.54 76.90 72.10 107 26-Oct-17 35.30 31-Mar-17
Ashok Leyland 114.70 1.19 115 112 134 26-Oct-17 74.30 02-Dec-16
Canara Bank 394.35 -1.15 400 390 464 26-Oct-17 250 02-Jan-17
Bank of Baroda 178.10 -1.41 181 176 207 26-Oct-17 134 23-Oct-17
Bajaj Holdings 2,912.00 1.63 2,921 2,839 3,025 26-Oct-17 1,743 27-Dec-16
ITI 143.05 -0.28 147 142 165 26-Oct-17 29 23-Nov-16
Punjab Natl.Bank 186.50 -1.43 190 185 231 26-Oct-17 112 29-Dec-16
Mangalore Chem. 71.25 -0.28 72.60 70.90 84.40 26-Oct-17 41.50 26-Dec-16
Maan Aluminium 142.65 4.97 143 141 162 26-Oct-17 32 23-Nov-16
Madras Fert. 25.60 -0.19 26.40 25.20 32 26-Oct-17 12.20 23-Nov-16
St Bk of India 334.95 -0.10 337 332 351 26-Oct-17 241 03-Jan-17
Tata Chemicals 737.75 0.13 746 732 766 26-Oct-17 451 23-Nov-16
Nalwa Sons Invst 1,210.50 -0.38 1,244 1,210 1,498 25-Oct-17 707 26-Dec-16
R*Shares Infra 355.59 -1.31 361 356 395 25-Oct-17 267 26-Dec-16
Kotak NV 20 ETF 47.60 -0.83 48 47.60 54.60 25-Oct-17 32 27-Jan-17
Berger Paints 257.10 2.92 258 248 286 25-Oct-17 186 23-Nov-16
Coromandel Inter 503.95 -1.04 515 502 548 25-Oct-17 242 23-Nov-16
General Insuranc 794.20 -0.54 805 792 899 25-Oct-17 780 25-Oct-17
R M Drip 75.55 -0.59 76.10 75.60 83.60 25-Oct-17 57 12-Oct-17
STL Global 13.85 -4.81 14.60 13.80 20.50 25-Oct-17 11.10 24-Mar-17
South Ind.Bank 31.25 0.00 31.50 30.90 33.30 25-Oct-17 16.80 26-Dec-16
Zodiac Cloth. Co 216.45 -1.07 221 216 251 25-Oct-17 164 19-Sep-17
Rico Auto Inds 95.80 2.02 97.40 94 111 24-Oct-17 47.70 23-Jun-17
Ramco Inds. 280.15 -1.67 287 278 317 24-Oct-17 180 24-Nov-16
G N F C 444.25 1.85 454 438 549 24-Oct-17 190 23-Nov-16
Gufic BioScience 92.05 2.79 93.30 90.10 99.60 24-Oct-17 42.10 23-Nov-16
Eon Elect. 126.00 1.04 128 119 138 24-Oct-17 49.10 23-Nov-16
Aries Agro 228.00 0.13 233 226 293 24-Oct-17 108 23-Nov-16
63 Moons Tech. 111.30 -1.15 115 110 165 24-Oct-17 54 10-Aug-17
Krebs Biochem 107.20 -3.42 113 107 121 24-Oct-17 73.50 22-Mar-17
L&T Fin.Holdings 180.25 1.09 182 178 214 24-Oct-17 81 27-Dec-16
HDFC Bank 1,842.85 -0.67 1,860 1,838 1,880 24-Oct-17 1,158 25-Nov-16
Munjal Auto Inds 87.20 -1.64 90 86 94.10 24-Oct-17 41.40 23-Nov-16
Pennar Inds. 64.75 1.57 65.70 63.60 78.30 24-Oct-17 39.80 15-Feb-17
MAS FINANC SER 614.15 -0.02 630 607 702 24-Oct-17 565 13-Nov-17
Mukand 89.40 0.00 93.30 88.70 109 24-Oct-17 47.50 24-Nov-16
MOIL 252.85 0.32 257 252 286 24-Oct-17 147 25-May-17
Zuari Agro Chem. 530.60 -1.31 552 526 690 24-Oct-17 201 23-Nov-16
Sr.Rayala.Hypo 211.60 -1.76 220 210 264 24-Oct-17 110 15-Mar-17
T N Petro Prod. 73.50 2.37 75.20 71.80 79.90 24-Oct-17 21.80 23-Nov-16
Mold-Tek Pack. 320.00 2.15 325 312 345 23-Oct-17 186 22-Dec-16
Onelife Capital 27.90 3.33 28.20 26.30 35.90 23-Oct-17 17.60 14-Mar-17
Parabolic Drugs 9.05 2.84 9.15 8.65 12 23-Oct-17 5.50 03-Oct-17
NOCIL 182.30 -0.82 187 181 194 23-Oct-17 62.40 23-Nov-16
HCL Technologies 853.70 1.37 856 842 944 23-Oct-17 753 24-Nov-16
Hindalco Inds. 255.25 -0.97 259 250 279 23-Oct-17 148 27-Dec-16
Hikal 244.00 -0.37 251 242 264 23-Oct-17 191 24-Mar-17
Indian Energy Ex 1,550.00 -0.50 1,573 1,537 1,660 23-Oct-17 1,490 16-Nov-17
Indiabulls Hous. 1,159.65 -1.61 1,187 1,158 1,374 23-Oct-17 617 27-Dec-16
JP Power Ven. 7.15 -1.38 7.35 7.10 9.15 23-Oct-17 3.55 16-Dec-16
HB Stockholdings 34.90 4.96 34.90 34.30 46 23-Oct-17 12.90 23-Nov-16
Havells India 505.35 1.07 512 494 565 23-Oct-17 311 27-Dec-16
Everest Inds. 475.00 -1.14 490 474 520 23-Oct-17 180 26-Dec-16
Rajesh Exports 762.60 0.91 764 750 865 23-Oct-17 436 19-Dec-16
Techindia Nirman 11.60 4.98 11.60 11.20 12.50 23-Oct-17 3.70 31-Jan-17
Sobha 528.20 -1.35 541 524 555 23-Oct-17 240 23-Nov-16
Somi Conv.Belt. 62.30 5.41 63 59.50 73.40 23-Oct-17 35.60 24-Nov-16
Shivam Autotech 89.30 -1.98 91.90 88.90 108 23-Oct-17 37.30 23-Nov-16
Reliable Data 65.05 -0.08 65.10 64.50 86.50 19-Oct-17 52.80 13-Oct-17
Finolex Inds. 625.65 -0.90 639 624 756 19-Oct-17 400 23-Nov-16
Kotak Gold ETF 259.10 0.19 260 259 280 19-Oct-17 245 15-Dec-16
Kewal Kir.Cloth. 1,875.00 0.92 1,890 1,826 2,009 19-Oct-17 1,601 25-Sep-17
ICICI Lombard 701.00 0.73 708 686 723 19-Oct-17 639 27-Sep-17
Invesco Ind.Gold 2,717.00 -0.11 2,922 2,717 3,227 19-Oct-17 2,407 20-Mar-17
TCPL Packaging 648.00 1.02 650 638 748 19-Oct-17 592 27-Oct-17
Summit Sec. 789.45 0.90 794 779 829 19-Oct-17 355 24-Nov-16
UTI Sensex ETF 347.55 -0.27 348 348 354 19-Oct-17 217 08-Dec-16
Kotak Mah. Bank 1,022.10 -0.40 1,032 1,016 1,115 18-Oct-17 693 04-Jan-17
Johnson Con. Hit 2,505.40 0.50 2,533 2,450 2,775 18-Oct-17 1,313 24-Nov-16
Fedders Electric 80.70 3.00 82.80 78.40 96.60 18-Oct-17 57 27-Dec-16
Cinevista 17.00 1.49 17 16.20 25.60 18-Oct-17 5 23-Nov-16
Bombay Burmah 1,470.15 -1.29 1,510 1,452 1,738 18-Oct-17 473 26-Dec-16
V2 Retail 514.65 0.35 523 505 549 18-Oct-17 98.10 27-Dec-16
S.A.L Steel 6.30 0.00 6.45 6.10 8.90 18-Oct-17 3.20 23-Nov-16
Sh.Pushkar Chem. 262.20 -1.11 267 261 286 18-Oct-17 150 23-Nov-16
Cadsys (India) L 111.25 -1.42 113 111 137 17-Oct-17 72.10 04-Oct-17
Birla Cable 60.50 2.02 61 58.50 63.30 17-Oct-17 33.30 23-Nov-16
Federal Bank 113.05 0.00 114 112 128 17-Oct-17 61.80 26-Dec-16
Bharti Infra. 374.60 -0.49 386 373 483 17-Oct-17 282 28-Feb-17
Onward Technolog 129.00 2.79 130 126 170 17-Oct-17 58.50 01-Dec-16
Suven Life Scie. 202.15 -0.22 207 201 230 17-Oct-17 155 11-Aug-17
Uflex 466.30 1.04 474 463 495 17-Oct-17 236 23-Nov-16
Phoenix Mills 501.20 3.36 507 490 599 16-Oct-17 330 23-Nov-16
Milton Industri. 30.55 0.16 30.60 30.50 40.80 16-Oct-17 29 14-Nov-17
Majesco 530.70 0.89 544 526 590 16-Oct-17 303 07-Jul-17
JM Financial 151.80 0.23 156 150 192 16-Oct-17 57.90 23-Nov-16
Godrej Agrovet 548.90 -1.40 564 548 630 16-Oct-17 522 14-Nov-17
Gravita India 154.85 -2.43 160 154 172 16-Oct-17 32.50 24-Nov-16
Bharat Financial 967.80 0.69 975 957 1,047 16-Oct-17 465 27-Dec-16
APL Apollo 1,859.35 -1.59 1,900 1,849 1,968 16-Oct-17 826 07-Dec-16
Visaka Inds. 625.25 -2.96 647 620 734 16-Oct-17 172 27-Dec-16
Sundaram Clayton 5,519.35 -0.56 5,570 5,510 6,300 16-Oct-17 2,621 25-Nov-16
Gandhi Spl. Tube 310.85 -0.37 316 310 375 13-Oct-17 277 23-Nov-16
Avenue Super. 1,146.30 0.75 1,156 1,131 1,289 13-Oct-17 558 21-Mar-17
Muthoot Cap.Serv 599.00 0.55 619 578 740 13-Oct-17 175 26-Dec-16
Oriental Trimex 16.60 1.53 16.80 15.90 22.90 13-Oct-17 5 26-Dec-16
Onfurn India 22.00 -3.72 22 22 27.60 13-Oct-17 19 27-Oct-17
Sreeleathers 176.10 -2.57 182 175 238 13-Oct-17 97.10 16-Dec-16
VLS Finance 90.50 -3.05 96.50 89.20 99.60 13-Oct-17 45.40 28-Dec-16
Chambal Fert. 145.90 0.00 149 145 158 12-Oct-17 57.50 23-Nov-16
Grob Tea Co 570.00 0.48 594 543 728 12-Oct-17 221 28-Jun-17
Williamson Magor 99.20 4.26 102 94.20 102 12-Oct-17 50.10 23-Nov-16
Genesys Intl. 345.30 -2.61 360 344 391 11-Oct-17 88 24-Nov-16
GeeCee Vent. 154.00 5.48 160 146 194 11-Oct-17 106 11-Aug-17
Geojit Fin. Ser. 122.85 3.45 123 119 147 11-Oct-17 34 29-Dec-16
Guj Inds. Power 137.75 3.22 140 135 151 11-Oct-17 91.30 27-Dec-16
Deepak Nitrite 224.20 0.11 229 223 234 11-Oct-17 75.80 26-Dec-16
Dwarikesh Sugar 63.65 3.24 64.70 60.80 80.40 11-Oct-17 26 23-Dec-16
Bombay Dyeing 203.65 2.98 207 197 245 11-Oct-17 42.40 23-Nov-16
Motil.Oswal.Fin. 1,320.95 0.00 1,337 1,319 1,519 11-Oct-17 460 23-Nov-16
Ruchira Papers 159.05 -0.06 161 155 190 11-Oct-17 99.50 27-Dec-16
PSP Projects 427.50 1.82 430 418 469 11-Oct-17 190 29-May-17
Samtel Color 0.45 0.00 0.50 0.45 0.70 11-Oct-17 0.40 20-Nov-17
Steel City Sec. 134.90 -0.11 136 131 154 11-Oct-17 48.20 20-Feb-17
Times Guaranty 69.80 -1.69 72 67 87 11-Oct-17 21.20 26-Dec-16
TVS Elec. 426.95 -2.04 440 414 546 11-Oct-17 95 23-Nov-16
NACL Industries 45.90 0.11 47.70 45 52.30 10-Oct-17 25.90 23-May-17
Nandan Denim 165.65 -0.36 168 165 187 10-Oct-17 105 26-Dec-16
Pudumjee Paper 27.10 0.74 27.40 26.80 34.10 10-Oct-17 13.70 23-Nov-16
Indian Terrain 200.45 -2.58 207 199 253 10-Oct-17 132 23-Nov-16
Heritage Foods 730.00 -1.10 749 728 884 10-Oct-17 410 23-Nov-16
Blue Star 685.60 0.49 697 672 826 10-Oct-17 441 27-Dec-16
Career Point 145.00 6.19 147 137 167 10-Oct-17 92.40 11-Aug-17
Asahi Songwon 342.00 -0.19 347 339 368 10-Oct-17 195 23-Nov-16
Almondz Global 27.40 6.61 28.30 24.60 31 10-Oct-17 12 23-Nov-16
Damodar Indust. 122.65 -0.37 125 121 144 10-Oct-17 66 23-Nov-16
Goldst.Infratec. 189.25 1.15 192 187 236 10-Oct-17 24.10 07-Dec-16
TI Financial 572.70 -2.04 595 572 650 10-Oct-17 397 22-Dec-16
Stampade Cap-DVR 2.80 3.70 2.80 2.60 5.70 10-Oct-17 2.60 23-Nov-17
Airo Lam 48.60 2.86 48.70 47.80 54.70 09-Oct-17 43.40 13-Oct-17
Arrow Textiles 45.70 -1.19 46.80 45.70 58.40 09-Oct-17 33.10 23-Nov-16
JHS Sven.Lab. 74.55 4.48 74.90 73 82.90 09-Oct-17 34.50 29-Nov-16
Lexus Granito 113.00 -1.31 116 112 134 09-Oct-17 53 23-Aug-17
Madhav Copper 295.30 -4.43 300 294 341 09-Oct-17 85 06-Feb-17
Punjab Chemicals 416.75 0.90 424 413 444 09-Oct-17 160 23-Nov-16
Sundaram Brake 628.80 1.46 634 604 837 09-Oct-17 357 27-Mar-17
Raj Rayon Inds. 0.35 16.67 0.35 0.30 0.40 06-Oct-17 0.10 20-Jun-17
KEI Inds. 336.45 1.13 342 331 372 06-Oct-17 111 23-Nov-16
Emmbi Industries 218.00 -0.02 220 214 262 06-Oct-17 113 23-Nov-16
SBI ETF Nifty jr 301.38 0.13 301 300 330 06-Oct-17 207 27-Dec-16
Esab India 855.00 -2.07 888 855 1,075 05-Oct-17 540 23-Dec-16
D P Wires 74.00 1.37 74 74 78 05-Oct-17 60 05-Oct-17
Prataap Snacks 1,165.90 -1.01 1,182 1,150 1,319 05-Oct-17 1,134 05-Oct-17
Gokaldas Exports 127.05 3.80 128 122 139 05-Oct-17 49.60 23-Nov-16
Ador Welding 519.35 -0.56 535 518 659 05-Oct-17 277 27-Dec-16
Innovative Tyres 43.45 1.05 44.90 43.50 54 05-Oct-17 43 22-Nov-17
Oriental Carbon 1,299.05 -0.22 1,325 1,290 1,460 05-Oct-17 729 12-Dec-16
R*SharesHangsang 2,898.98 2.40 2,920 2,899 3,020 04-Oct-17 2,015 20-Feb-17
Zydus Wellness 906.90 -0.87 921 901 988 04-Oct-17 812 19-May-17
Orient Press 154.40 5.00 154 154 178 03-Oct-17 56.20 05-Dec-16
Automotive Stamp 79.20 -1.43 81 78.50 102 03-Oct-17 48 24-Nov-16
Anik Industries 53.00 -3.02 57.40 52 81.50 03-Oct-17 20 25-Nov-16
Rajvir Inds. 41.50 4.93 41.50 41.50 47.50 03-Oct-17 36.70 14-Mar-17
Premier Polyfilm 40.05 -1.35 40.60 40 65.60 03-Oct-17 26.10 10-Mar-17
Radha Madh.Corp. 26.65 -0.74 27.40 26.10 41.10 03-Oct-17 13.10 23-Nov-16
SBI Life Insuran 666.30 -3.87 689 664 740 03-Oct-17 629 08-Nov-17
TajGVK Hotels 169.00 0.66 175 168 198 03-Oct-17 95.30 23-Nov-16
Thomas Cook (I) 229.45 -0.20 245 228 258 03-Oct-17 178 27-Dec-16
GOCL Corpn. 517.00 -0.58 525 510 594 29-Sep-17 227 23-Nov-16
Pudumjee Pulp 24.55 1.03 25 24.30 28.40 28-Sep-17 19.10 22-Mar-17
Airan 199.40 3.32 199 199 210 27-Sep-17 51.40 24-Mar-17
Somany Ceramics 838.20 -1.21 862 836 886 27-Sep-17 470 11-Jan-17
Reliance Home 75.90 -1.62 77.20 75 113 26-Sep-17 62.30 15-Nov-17
T.V. Today Netw. 375.25 0.01 384 373 434 26-Sep-17 210 10-Aug-17
V-Mart Retail 1,307.85 -0.15 1,335 1,283 1,585 26-Sep-17 452 15-Dec-16
Capacite Infra. 379.50 2.47 388 367 399 25-Sep-17 324 15-Nov-17
ICICI Pru.MS ETF 73.47 -0.37 74 73.50 79.40 25-Sep-17 48.60 27-Dec-16
Lasa Supergeneri 133.00 0.80 139 132 156 25-Sep-17 126 28-Sep-17
Libas Designs 90.00 3.45 90 87.10 97 25-Sep-17 52 22-Jun-17
SMS Lifesciences 428.10 0.18 435 422 550 25-Sep-17 128 17-Aug-17
M K Proteins 75.00 0.00 75 73.50 85 22-Sep-17 67 08-May-17
NELCO 114.55 1.19 118 113 146 22-Sep-17 69 23-Nov-16
Bharati Defence 7.60 -4.40 8 7.60 17.80 22-Sep-17 7.20 17-Nov-17
SMS Pharma. 103.50 -0.14 105 102 121 22-Sep-17 65 11-Aug-17
Capri Global 123.40 -2.14 127 122 142 21-Sep-17 38.10 17-Feb-17
BLS Internat. 246.00 1.46 249 242 283 21-Sep-17 119 17-Apr-17
GRUH Finance 502.70 0.22 507 497 553 21-Sep-17 293 23-Nov-16
Guj. Sidhee Cem. 36.15 3.14 36.80 35.30 41 21-Sep-17 20.40 11-Aug-17
Dishman Carbogen 300.85 3.01 305 297 368 21-Sep-17 275 17-Nov-17
Matrimony.com 870.00 -1.10 882 870 1,024 21-Sep-17 776 28-Sep-17
HPL Electric 127.65 -0.74 130 127 164 21-Sep-17 74 23-Nov-16
PTC India 119.90 -0.37 122 119 130 21-Sep-17 67.30 23-Nov-16
Tour. Fin. Corp. 161.05 -0.65 165 158 176 21-Sep-17 46 23-Nov-16
Vivimed Labs. 117.10 -2.34 121 116 154 21-Sep-17 83 23-Nov-16
Yes Bank 313.25 1.13 316 307 383 21-Sep-17 218 26-Dec-16
Punj Lloyd 20.60 -0.72 21 20.60 25.90 20-Sep-17 17.80 20-Jun-17
Rel. Indl. Infra 550.60 -2.39 576 545 602 20-Sep-17 340 23-Nov-16
Hind Rectifiers 123.90 5.00 124 120 144 20-Sep-17 72.70 23-Mar-17
IVP 189.50 -0.58 194 182 210 20-Sep-17 114 23-Nov-16
Indo Tech.Trans. 223.15 -0.56 229 222 258 20-Sep-17 177 22-Aug-17
Jyoti Structures 10.05 -2.43 10.50 9.85 15.50 20-Sep-17 6.85 16-Jun-17
Mahindra Life. 450.00 0.47 453 445 530 20-Sep-17 319 16-Feb-17
Pidilite Inds. 843.35 0.67 848 834 868 20-Sep-17 568 26-Dec-16
Pilani Invest. 2,899.75 -0.82 2,950 2,855 3,280 20-Sep-17 1,341 27-Dec-16
CESC 1,018.25 -1.47 1,042 1,013 1,080 20-Sep-17 555 24-Nov-16
HBL Power System 60.15 1.43 61.80 58.90 70.80 20-Sep-17 32.80 23-Nov-16
Asian Granito 488.40 -0.16 498 487 518 20-Sep-17 176 23-Nov-16
Autolite (I) 70.00 0.57 71.80 68.10 111 20-Sep-17 46.50 23-Nov-16
Uniphos Enter. 93.20 0.49 95 91.50 110 20-Sep-17 52.30 24-Nov-16
Vaswani Inds. 15.15 -0.98 15.40 14.80 24.60 20-Sep-17 7.50 30-Jun-17
Trident 86.05 -1.77 87.70 85.40 110 20-Sep-17 50.60 23-Nov-16
Tainwala Chem. 94.65 0.16 96.90 94 151 20-Sep-17 37.30 24-Nov-16
Asian Paints 1,159.60 -1.25 1,178 1,157 1,262 19-Sep-17 851 22-Dec-16
BEML Ltd 1,701.20 4.69 1,713 1,625 1,947 19-Sep-17 771 23-Nov-16
Orient Bell 307.05 -0.49 315 306 375 19-Sep-17 142 26-Dec-16
Mahindra CIE 246.30 2.52 248 237 266 19-Sep-17 175 27-Dec-16
Magma Fincorp 165.95 -2.18 170 165 192 19-Sep-17 87.70 24-Nov-16
Jindal Stain. 108.20 0.51 110 107 126 19-Sep-17 30.10 24-Nov-16
Jyothy Lab. 375.45 2.64 378 363 443 19-Sep-17 321 26-Dec-16
Insecticid.India 819.10 -1.61 840 815 964 19-Sep-17 445 24-Nov-16
H T Media 101.45 1.55 102 99.70 109 19-Sep-17 68.90 08-Dec-16
Tata Inv.Corpn. 879.05 -0.59 894 875 953 19-Sep-17 517 23-Nov-16
Tide Water Oil 6,639.00 -0.51 6,740 6,630 7,590 19-Sep-17 5,380 23-May-17
Salasar Techno 285.60 6.41 290 268 334 19-Sep-17 198 22-Aug-17
Zenith Exports 57.70 4.91 57.70 57.70 62 19-Sep-17 46 26-Apr-17
H F C L 26.90 -0.74 27.50 26.30 36 18-Sep-17 11.20 23-Nov-16
HDFC Gold ETF 2,715.40 0.16 2,722 2,709 2,822 18-Sep-17 2,550 22-Dec-16
Karur Vysya Bank 123.05 1.53 124 121 150 18-Sep-17 74.50 27-Dec-16
JBM Auto 535.95 0.69 550 528 629 18-Sep-17 202 23-Nov-16
Liberty Shoes 247.75 -1.71 254 246 310 18-Sep-17 130 23-Nov-16
Lypsa Gems 38.95 3.04 39.30 37.80 55.40 18-Sep-17 33.70 23-Nov-16
Manav Infra 18.00 0.00 18 18 33 18-Sep-17 16.70 25-Sep-17
NIIT 102.70 8.56 104 91.40 119 18-Sep-17 71 23-Nov-16
Bhartiya Intl. 541.60 0.35 549 538 700 18-Sep-17 445 26-Dec-16
Bharat Road 189.90 -0.63 195 188 219 18-Sep-17 170 09-Nov-17
Atul Auto 419.70 -0.98 427 417 512 18-Sep-17 389 28-Jun-17
Compucom Soft. 13.65 0.00 13.90 13.60 19.40 18-Sep-17 10.60 27-Jun-17
Edel.ETF Nify 30 251.00 7.96 251 251 289 18-Sep-17 194 13-Jun-17
Manpasand Bever. 405.00 0.04 411 402 512 15-Sep-17 253 26-Dec-16
Time Technoplast 187.55 0.13 195 184 212 15-Sep-17 85.30 27-Dec-16
Noida Tollbridg. 12.75 -1.16 13 12.50 17.20 14-Sep-17 8.15 18-Aug-17
IIFL Holdings 607.65 0.09 617 605 726 14-Sep-17 243 23-Nov-16
Emk.Global Fin. 223.00 -2.19 233 218 323 14-Sep-17 52 23-Nov-16
Asahi India Glas 370.15 -0.74 377 370 438 14-Sep-17 167 26-Dec-16
SE Investments 202.00 -2.01 206 201 269 14-Sep-17 140 11-Aug-17
Ambuja Cem. 264.95 -0.24 270 264 292 13-Sep-17 194 23-Nov-16
ACC 1,712.25 -0.58 1,732 1,707 1,870 13-Sep-17 1,270 19-Dec-16
Capital First 702.50 -0.05 712 697 839 13-Sep-17 491 23-Nov-16
Balrampur Chini 165.05 3.45 166 160 183 13-Sep-17 115 23-Dec-16
Colgate-Palm. 1,047.40 1.11 1,050 1,033 1,178 13-Sep-17 861 30-Jan-17
Guj Apollo Inds 236.55 -1.72 242 236 310 13-Sep-17 128 28-Dec-16
Goodluck India 77.05 0.20 78.40 76.80 105 13-Sep-17 70 07-Nov-17
GKW 585.00 0.00 598 585 790 13-Sep-17 350 10-Jul-17
Marico 305.40 0.91 307 300 349 13-Sep-17 238 26-Dec-16
Manappuram Fin. 102.40 -1.11 104 101 113 13-Sep-17 57.80 26-Dec-16
Muthoot Finance 453.55 -1.59 461 452 526 13-Sep-17 262 20-Dec-16
Mah. Scooters 2,738.50 -1.46 2,790 2,730 3,450 12-Sep-17 1,401 23-Nov-16
Man Infra 61.05 -1.45 62.80 60.60 71.20 12-Sep-17 36 23-Nov-16
Indbank Merchant 21.10 -1.40 21.60 20.90 26.90 12-Sep-17 11.20 24-Nov-16
K E C Intl. 308.15 1.25 311 305 338 12-Sep-17 130 27-Dec-16
Future Lifestyle 372.60 0.35 374 364 412 12-Sep-17 117 24-Nov-16
Servotech Power 38.00 -7.32 40 38 47 12-Sep-17 30.70 24-Aug-17
Tata Coffee 158.75 -0.78 162 157 175 12-Sep-17 107 23-Nov-16
Gabriel India 190.05 -0.83 193 188 223 11-Sep-17 103 23-Nov-16
Future Consumer 61.35 2.08 62.40 60.10 69.80 11-Sep-17 19.10 26-Dec-16
Bajaj Finserv 5,125.00 -0.99 5,189 5,101 5,790 11-Sep-17 2,541 23-Dec-16
JSW Holdings 1,850.25 -1.17 1,900 1,841 2,010 11-Sep-17 1,240 23-Nov-16
IndusInd Bank 1,643.35 0.98 1,655 1,628 1,804 11-Sep-17 1,037 24-Nov-16
Mawana Sugars 97.00 3.63 98 93.70 145 11-Sep-17 40.20 23-Dec-16
M & M Fin. Serv. 437.50 1.04 444 430 456 11-Sep-17 244 27-Dec-16
Mirza Internatio 163.10 0.18 165 160 184 11-Sep-17 69.70 23-Nov-16
Reliance Capital 449.85 -1.23 462 445 782 11-Sep-17 342 27-Dec-16
NESCO 542.45 6.52 545 513 588 08-Sep-17 370 26-Dec-16
IZMO 60.10 1.09 60.80 58.50 84.50 08-Sep-17 42.30 23-Nov-16
Andhra Cements 12.10 -3.97 12.90 12 15.90 08-Sep-17 6.45 23-Nov-16
Future Enterp. 52.15 0.19 53.70 51.70 62.20 08-Sep-17 15 24-Nov-16
Future Ent. DVR 49.20 -1.01 50.80 48.20 58.10 08-Sep-17 15.20 24-Nov-16
Furure Market 135.50 -0.15 139 135 200 08-Sep-17 28.30 23-Nov-16
Eicher Motors 30,619.95 1.46 30,685 30,175 33,480 08-Sep-17 19,937 25-Nov-16
SBI Gold ETS 2,694.25 0.23 2,706 2,687 2,794 08-Sep-17 2,536 10-Jul-17
Winsome Yarns 2.00 0.00 2.05 1.95 2.60 08-Sep-17 1.70 16-Dec-16
Arrow Greentech 520.35 6.89 555 512 715 07-Sep-17 415 03-Apr-17
Bajaj Fin. 1,763.65 -0.58 1,782 1,747 1,986 07-Sep-17 761 22-Dec-16
Vadivarhe Speci. 113.30 -1.61 115 113 144 07-Sep-17 50.40 02-Jun-17
STEL Holdings 101.00 3.11 102 98.20 116 07-Sep-17 39.10 25-Nov-16
Dynacons Sys. 31.10 -1.58 32.20 31.10 48.90 06-Sep-17 13.30 29-Dec-16
Nitco 84.75 2.29 86.30 82.60 109 06-Sep-17 44.70 23-Nov-16
R Shares LTG ETF 17.11 -0.52 17.10 17.10 17.50 06-Sep-17 16.50 15-Mar-17
Vadilal Inds. 1,003.95 3.69 1,100 931 1,173 06-Sep-17 475 23-Nov-16
Uttam Sug.Mills 178.60 4.51 179 167 211 06-Sep-17 44 22-Dec-16
R*Shares Gold 2,649.90 0.15 2,660 2,641 2,775 05-Sep-17 2,476 10-Jul-17
Sharda Motor 2,285.35 -0.67 2,345 2,250 3,140 05-Sep-17 949 26-Dec-16
Aditya Birla Cap 202.15 0.20 206 201 255 01-Sep-17 174 28-Sep-17
Manaksia 69.30 1.61 70.80 68.30 86.40 01-Sep-17 48.40 23-Nov-16
Indian Hume Pipe 457.50 -1.08 470 454 595 01-Sep-17 334 23-Dec-16
Hero Motocorp 3,677.35 0.44 3,698 3,646 4,092 01-Sep-17 2,958 27-Dec-16
Shakti Pumps 435.65 1.49 443 426 557 01-Sep-17 121 06-Dec-16
H P C L 424.95 1.30 429 415 493 31-Aug-17 273 26-Dec-16
I O C L 394.75 -0.32 399 393 463 31-Aug-17 290 24-Nov-16
Kansai Nerolac 499.60 3.26 506 489 530 31-Aug-17 313 23-Nov-16
Kesar Terminals 203.65 -1.24 209 202 250 31-Aug-17 170 05-Jun-17
Alkali Metals 72.50 1.40 73.60 71 97.80 31-Aug-17 55.20 18-Aug-17
Anjani Portland 238.45 1.25 240 233 297 31-Aug-17 191 11-Aug-17
PNB Housing 1,382.85 -0.43 1,389 1,370 1,718 30-Aug-17 797 23-Nov-16
Murudesh Ceramic 43.15 0.82 43.80 42.40 58.50 28-Aug-17 24.60 24-Nov-16
Sambhaav Media 14.30 4.76 14.30 13.70 14.60 28-Aug-17 4.70 12-Dec-16
LIC Nom GSec ETF 16.50 -0.12 16.50 16.50 20.60 23-Aug-17 14 06-Mar-17
Quintegra Soln. 1.70 0.00 1.70 1.70 2.70 23-Aug-17 0.85 02-Jun-17
PC Jeweller 367.95 2.04 385 362 396 22-Aug-17 172 01-Dec-16
Varun Beverages 499.00 0.93 500 486 573 22-Aug-17 340 14-Mar-17
Vaishali Pharma 53.50 6.79 53.50 53.50 73 22-Aug-17 50.10 22-Nov-17
Metkore Alloys 3.05 -3.17 3.20 3 7.05 21-Aug-17 2.50 26-Jul-17
Poddar Housing 1,232.65 -1.15 1,258 1,212 1,480 21-Aug-17 870 26-Apr-17
IDBI Gold ETF 2,740.00 0.47 2,760 2,727 2,948 18-Aug-17 2,512 22-Dec-16
LIC ETF NIFTY100 102.00 -0.87 103 102 124 17-Aug-17 70.10 18-Jan-17
Lak. Mach. Works 5,803.90 -0.06 5,834 5,795 6,430 16-Aug-17 3,650 23-Feb-17
Interglobe Aviat 1,169.05 0.35 1,178 1,156 1,347 16-Aug-17 811 13-Dec-16
Renaissance Jew. 180.50 3.65 186 174 224 11-Aug-17 124 26-Dec-16
SBI-ETF Nifty 105.05 -0.05 105 105 120 11-Aug-17 80.40 26-Dec-16
Fortune Fin.Ser. 277.50 -0.02 284 270 338 10-Aug-17 250 04-Oct-17
ESI 4.85 -2.02 5 4.80 8.70 09-Aug-17 2.05 25-May-17
Lak. Fin. & Indl 88.00 -0.56 92.80 88 118 08-Aug-17 47 23-Nov-16
Power Grid Corpn 209.05 0.97 210 207 227 08-Aug-17 177 27-Dec-16
ICICI iWIN ETF 348.83 -0.18 351 349 391 08-Aug-17 230 16-Jan-17
Sintex Plastics 84.50 -0.65 86.10 84.10 137 08-Aug-17 75.10 15-Nov-17
Triven.Engg.Ind. 90.55 3.96 91.40 87.10 108 08-Aug-17 53.20 23-Nov-16
Total Transport 49.00 -5.59 51.50 49 64.80 08-Aug-17 41.40 27-Oct-17
Vijay Shan. Bui. 24.75 -1.39 25.70 24.20 30.50 08-Aug-17 10.20 27-Dec-16
Vinati Organics 984.65 0.56 986 956 1,125 08-Aug-17 541 24-Nov-16
Kaveri Seed Co. 563.05 -0.01 574 558 708 07-Aug-17 358 23-Nov-16
Indbull.RealEst. 212.50 -0.26 216 208 270 07-Aug-17 63.60 23-Nov-16
Apollo Tyres 252.80 1.87 254 248 288 07-Aug-17 172 16-Feb-17
Caplin Point Lab 651.05 -0.53 666 645 785 07-Aug-17 328 09-Jan-17
SEAMEC Ltd 165.00 -1.32 166 162 195 07-Aug-17 77.20 27-Dec-16
SBI ETF Banking 259.30 0.12 259 258 300 07-Aug-17 179 26-Dec-16
MSP Steel & Pow. 16.05 -1.23 16.50 16.10 23.50 04-Aug-17 10.30 29-Dec-16
R C F 93.40 2.19 94.30 92.50 106 04-Aug-17 42.40 23-Nov-16
Stand.Chart.PLC 57.50 1.32 59.30 57.50 71.70 04-Aug-17 49 10-Jan-17
Ambika Cotton 1,302.95 0.19 1,325 1,296 1,427 03-Aug-17 995 24-Nov-16
Shanti Overseas 40.00 -1.48 40.30 40 60 03-Aug-17 30.20 28-Aug-17
Star Cement 125.80 5.27 128 119 135 03-Aug-17 102 09-Oct-17
Navin Fluo.Intl. 707.90 0.57 716 694 799 02-Aug-17 442 23-Nov-16
Jayant Agro Org. 389.00 -0.50 394 386 570 01-Aug-17 197 23-Nov-16
Garden Silk Mill 33.05 0.61 34.20 32.60 40.80 01-Aug-17 25.60 23-Nov-16
Thomas Scott 17.90 -4.79 17.90 17.90 21.40 01-Aug-17 11.10 25-Jan-17
Venus Remedies 102.90 0.10 106 102 122 01-Aug-17 80.30 23-Nov-16
UPL 749.20 0.28 756 739 903 01-Aug-17 598 24-Nov-16
Zodiac-JRD MKJ 44.70 3.95 44.70 41.60 55.70 01-Aug-17 26.70 25-May-17
McNally Bharat 58.00 -0.94 59.90 57.10 79.50 31-Jul-17 37.60 30-May-17
Shah Alloys 18.90 2.16 19.20 18.20 23.90 31-Jul-17 10.60 13-Dec-16
Magadh Sugar 222.40 1.83 225 212 300 28-Jul-17 160 30-Aug-17
JP Associates 18.75 -2.60 19.80 18.60 30.50 28-Jul-17 6.70 25-Nov-16
IVRCL 4.25 0.00 4.40 4.20 7.40 28-Jul-17 3.80 23-Nov-16
Hanung Toys 3.50 -4.11 3.80 3.50 6.45 28-Jul-17 3.25 02-Jun-17
Balkrishna Paper 68.70 0.07 70.40 68.60 105 28-Jul-17 65 15-Mar-17
GTL Infra. 6.20 0.00 6.30 6.15 8.65 27-Jul-17 3.85 21-Dec-16
Godrej Consumer 955.50 0.00 968 945 1,083 27-Jul-17 698 23-Nov-16
Gammon Infra. 3.10 -1.59 3.15 3.05 5.45 27-Jul-17 2.60 06-Oct-17
Cox & Kings 255.10 -0.80 261 252 306 27-Jul-17 159 29-Nov-16
Hexa Tradex 28.25 4.82 28.30 26.80 37.20 27-Jul-17 14 26-Dec-16
Kotak Nifty ETF 104.55 -0.10 106 104 116 27-Jul-17 80.10 26-Dec-16
Merck 1,145.30 -1.37 1,180 1,145 1,318 27-Jul-17 873 23-Nov-16
T N Newsprint 358.70 -1.31 364 355 398 27-Jul-17 286 11-Sep-17
Welspun Investme 119.00 2.06 119 111 142 27-Jul-17 75.40 26-Dec-16
Netwrk.18 Media 50.00 -0.89 51.50 49.60 59.30 26-Jul-17 27.50 31-Mar-17
Jaypee Infratec. 14.25 1.79 14.70 14.10 25.30 26-Jul-17 6.90 23-Nov-16
Jalan Transol. 40.80 -0.24 40.80 40.80 43.70 26-Jul-17 33.10 11-Aug-17
INEOS Styrolut. 911.50 -0.62 926 908 1,136 26-Jul-17 547 28-Nov-16
GE Power 688.30 0.44 710 684 748 26-Jul-17 447 29-Dec-16
Adit.Birla Money 79.35 0.70 81.90 76.70 165 26-Jul-17 23 23-Nov-16
Alicon Cast. 595.95 0.28 606 587 650 26-Jul-17 335 12-Dec-16
Sh.Renuka Sugar 17.95 8.46 18.20 16.70 22.50 26-Jul-17 11.30 23-Dec-16
Unitech 6.25 -3.10 6.50 6.20 9.85 26-Jul-17 3.85 29-Dec-16
Sudarshan Chem. 366.15 -1.55 374 365 459 26-Jul-17 261 26-Dec-16
Kirl. Electric 43.35 -1.14 44.40 42.80 56.90 25-Jul-17 36 27-Dec-16
Advani Hotels. 65.00 0.00 67.70 64 72.50 24-Jul-17 48.20 15-Dec-16
SPML Infra 158.00 -0.03 164 156 188 24-Jul-17 48.60 27-Jan-17
Vinyl Chemicals 82.05 -1.08 84.30 81.50 96.50 24-Jul-17 56.10 23-Nov-16
Artemis Global 129.00 1.30 138 129 154 21-Jul-17 108 11-Sep-17
Balaji Telefilms 147.90 4.41 151 139 203 21-Jul-17 75.70 23-Nov-16
UTI Gold ETF 2,660.00 0.42 2,660 2,636 2,999 21-Jul-17 2,461 10-Jul-17
Hilton Met.Forg. 38.40 -2.66 40.20 37.10 54.50 21-Jul-17 15.10 23-Nov-16
Vesuvius India 1,197.10 0.76 1,221 1,185 1,490 21-Jul-17 991 26-Dec-16
Wendt India 2,320.00 0.72 2,342 2,304 2,818 21-Jul-17 1,650 26-Dec-16
SREI Infra. Fin. 101.45 0.25 103 101 138 21-Jul-17 70.30 27-Dec-16
Gulshan Polyols 81.50 -1.57 83.90 81 113 20-Jul-17 71.30 29-Dec-16
JVL Agro Indus 21.05 -0.47 21.50 21 29.40 20-Jul-17 14 23-Nov-16
Mangalam Cement 350.60 -0.69 354 349 408 20-Jul-17 234 23-Nov-16
Godrej Inds. 563.60 1.41 568 552 699 20-Jul-17 364 24-Nov-16
Bhagya. Prop. 20.00 3.36 21.20 20 29.20 20-Jul-17 16.80 13-Oct-17
Celebrity Fash. 16.45 4.78 16.50 15.40 27.10 20-Jul-17 8.40 28-Dec-16
Sintex Inds. 23.90 0.00 24 23.80 38.60 20-Jul-17 12.10 27-Dec-16
Super Spinning 17.40 -1.42 18.20 17.20 22.20 20-Jul-17 10.80 27-Dec-16
Biocon 411.75 0.75 420 405 439 19-Jul-17 281 23-Nov-16
Mitcon Consult. 63.90 4.58 63.90 63 78.50 19-Jul-17 50 27-Dec-16
Talwal.Better 261.35 1.32 265 259 334 19-Jul-17 210 23-Feb-17
Veto Switchgears 213.75 -1.63 221 210 237 19-Jul-17 124 22-Dec-16
Anant Raj 58.25 1.39 59.30 56.90 71.60 18-Jul-17 34.10 23-Nov-16
Quess Corp 858.00 -6.17 868 836 970 18-Jul-17 585 23-Nov-16
Shriram Pistons 2,150.00 -0.13 2,150 2,150 2,498 18-Jul-17 1,130 20-Mar-17
Spice Mobility 20.00 0.50 20.50 19.50 34 18-Jul-17 12.50 12-Jun-17
Lotus Eye Hospit 34.50 0.29 34.80 32.80 42.90 17-Jul-17 18.10 24-Nov-16
Jay Bharat Mar. 539.05 2.03 554 526 747 17-Jul-17 257 27-Dec-16
R*Shares Shariah 251.48 -2.53 255 251 279 17-Jul-17 185 23-Dec-16
H U D C O 84.40 1.56 85.20 82.20 102 14-Jul-17 66 28-Jun-17
Magnum Ventures 13.65 1.11 14 13.10 22.70 14-Jul-17 3.10 21-Mar-17
Omkar Spl.Chem. 77.05 -2.41 79.40 76.50 122 14-Jul-17 72.90 16-Nov-17
AU Small Finance 665.55 1.97 674 650 726 14-Jul-17 496 07-Aug-17
Central Dep. Ser 355.35 -0.68 361 353 486 14-Jul-17 243 03-Jul-17
Bharat Rasayan 3,145.00 -0.20 3,230 3,105 3,698 14-Jul-17 1,630 06-Dec-16
Dhunseri Invest. 346.00 -0.63 355 344 427 14-Jul-17 154 23-Nov-16
ERIS Lifescience 626.60 -2.57 642 622 728 14-Jul-17 510 11-Aug-17
DE Nora India 247.00 -2.99 252 242 332 13-Jul-17 203 23-Nov-16
Bannari Amm Spg. 322.50 0.16 323 317 359 13-Jul-17 260 23-Nov-16
Bodal Chemicals 172.70 0.94 174 172 194 13-Jul-17 107 23-Nov-16
Ace Integrated 28.00 -17.65 28 28 41.80 13-Jul-17 25.60 28-Aug-17
Patel Integrated 86.70 1.34 88.80 85.20 98 13-Jul-17 67 11-Aug-17
Mazda 383.00 0.79 388 368 492 13-Jul-17 303 23-Nov-16
Mohit Inds. 51.15 -4.57 54.20 50.40 66.40 13-Jul-17 27 26-Dec-16
Kanoria Chem. 93.05 0.38 97.10 91.50 99.80 13-Jul-17 62.70 26-Dec-16
Vimta Labs 132.15 0.00 136 132 164 13-Jul-17 91 24-Nov-16
Garware-Wall Rop 921.40 -1.41 949 904 995 12-Jul-17 567 23-Nov-16
CARE Ratings 1,389.00 -0.06 1,405 1,385 1,725 11-Jul-17 1,274 27-Dec-16
Himatsing. Seide 330.00 0.03 336 327 400 11-Jul-17 265 27-Dec-16
Monte Carlo Fas. 528.70 5.94 551 525 641 11-Jul-17 362 09-Feb-17
Pearl Polymers 39.15 1.03 41 38.20 48.70 11-Jul-17 18.10 25-Nov-16
Shanthi Gears 146.45 1.38 149 142 168 11-Jul-17 98.50 17-Feb-17
Pearl Global Ind 158.00 2.90 160 153 176 10-Jul-17 110 24-Mar-17
Mahindra Holiday 342.95 -0.29 352 339 490 10-Jul-17 258 27-Dec-16
MEP Infrast. 98.90 -1.00 100 98.10 150 10-Jul-17 33.90 24-Nov-16
I D F C 60.80 0.25 61.30 59.90 68.90 10-Jul-17 50.20 27-Dec-16
ITC 258.15 0.00 261 256 368 10-Jul-17 222 26-Dec-16
Kokuyo Camlin 109.10 5.46 110 103 120 10-Jul-17 77.80 26-Dec-16
Laurus Labs 533.55 1.38 546 528 640 10-Jul-17 419 29-Aug-17
Cadila Health. 443.75 0.32 446 438 560 10-Jul-17 329 23-Dec-16
Celestial Biolab 21.00 1.69 22.40 20.50 30.40 10-Jul-17 16 06-Nov-17
Ganesh Housing 130.80 2.11 135 128 158 10-Jul-17 60 24-Nov-16
Greenlam Industr 976.20 -1.64 1,000 975 1,067 10-Jul-17 562 26-Dec-16
GTPL Hathway 144.80 -0.92 148 144 198 10-Jul-17 126 24-Aug-17
DIC India 509.30 3.34 521 498 595 10-Jul-17 434 01-Jun-17
The Ramco Cement 710.40 0.35 718 705 770 10-Jul-17 501 26-Dec-16
R Shares CNX 100 109.57 -0.09 111 90.60 115 10-Jul-17 82.70 26-Dec-16
Swelect Energy 449.15 -0.02 455 448 659 10-Jul-17 300 23-Nov-16
TCI Express 583.80 -0.73 595 553 667 10-Jul-17 269 27-Dec-16
Supreme Inds. 1,135.00 0.79 1,139 1,124 1,443 10-Jul-17 783 23-Nov-16
Thyrocare Tech. 666.90 -2.26 679 664 871 10-Jul-17 627 23-Nov-16
Volt.Transform. 1,058.55 -0.08 1,079 1,056 1,426 10-Jul-17 836 23-Dec-16
VST Till. Tract. 2,091.90 -0.26 2,110 2,070 2,495 07-Jul-17 1,678 27-Dec-16
Sona Koyo Steer. 112.35 1.44 115 110 132 07-Jul-17 48.20 24-Nov-16
Prism Cement 115.50 2.12 117 113 130 06-Jul-17 72.90 27-Dec-16
Gateway Distr. 264.00 0.38 269 260 292 06-Jul-17 211 08-Sep-17
Cerebra Integr. 41.20 -3.51 43 39.70 61.40 06-Jul-17 16.80 24-Nov-16
Archidply Inds. 97.75 -0.51 99 96.70 118 06-Jul-17 45.80 23-Nov-16
Lak. Vilas Bank 185.05 2.58 186 179 210 06-Jul-17 133 12-Oct-17
Menon Bearings 94.75 -0.21 97.40 93.30 102 06-Jul-17 60.80 05-Jan-17
Plastiblends (I) 235.85 -0.38 244 232 334 06-Jul-17 216 26-Dec-16
Technofab Engg. 238.95 -1.83 250 232 282 06-Jul-17 167 10-Jan-17
Transport Corp. 293.95 1.59 297 287 349 06-Jul-17 143 28-Dec-16
Persistent Sys 654.65 0.03 659 653 695 05-Jul-17 559 11-Apr-17
NRB Bearings 139.25 0.83 145 138 157 05-Jul-17 103 01-Feb-17
Arihant Super. 156.85 -3.18 166 156 209 05-Jul-17 100 29-Mar-17
Ent.Network 794.50 0.32 802 788 1,005 05-Jul-17 677 25-Nov-16
Shri.City Union. 1,999.95 -1.07 2,025 1,994 2,616 05-Jul-17 1,685 16-Dec-16
VIP Clothing 53.10 0.85 53.80 52.70 64.80 05-Jul-17 37.70 23-Nov-16
ICICI Pru Life 379.85 -3.92 387 376 509 04-Jul-17 288 23-Nov-16
Triveni Turbine 140.00 -0.18 142 140 167 04-Jul-17 112 16-Jan-17
Tokyo Plast Intl 118.95 -0.08 120 117 170 03-Jul-17 82.50 23-Nov-16
VST Inds. 3,380.85 -2.76 3,477 3,364 3,875 03-Jul-17 2,169 24-Nov-16
W S Inds. 6.10 -2.40 6.70 6.10 13.80 30-Jun-17 6.10 23-Nov-17
Ginni Filaments 43.80 1.98 44.40 43.10 65.40 29-Jun-17 18.90 23-Nov-16
Bilpower 0.95 5.56 0.95 0.90 1.50 27-Jun-17 0.75 14-Nov-17
Maheshwari Logi. 149.00 0.57 154 149 204 23-Jun-17 70.30 15-Feb-17
Suprajit Engg. 276.55 -1.04 282 276 338 23-Jun-17 176 23-Nov-16
Mukta Arts 87.85 0.23 88.50 87 120 22-Jun-17 72.40 11-Aug-17
NHPC Ltd 26.95 -0.19 27.20 26.90 34.50 22-Jun-17 25.40 23-Nov-16
Kirloskar Oil 355.00 -0.25 360 351 420 22-Jun-17 314 09-Dec-16
JBF Inds. 218.30 -0.86 222 218 326 22-Jun-17 136 10-Aug-17
Bharat Bijlee 1,025.20 0.18 1,042 1,021 1,500 22-Jun-17 730 23-Nov-16
Can Fin Homes 460.80 -0.80 467 457 666 22-Jun-17 278 27-Dec-16
Blue Blends (I) 30.20 4.86 30.20 28.70 64 22-Jun-17 26 27-Oct-17
GMR Infra. 16.95 -0.29 17.20 16.80 22.10 22-Jun-17 11 24-Nov-16
S P Apparels 378.05 2.52 388 371 484 22-Jun-17 292 23-Nov-16
Va Tech Wabag 555.75 1.19 569 547 750 21-Jun-17 450 23-Dec-16
GIC Housing Fin 422.60 -0.55 430 421 623 20-Jun-17 251 22-Dec-16
Keynote Corp. 64.90 3.92 65 59.40 97.80 20-Jun-17 30.50 12-Dec-16
Kalyani Steels 375.60 -0.98 387 374 469 20-Jun-17 263 26-Dec-16
LIC Housing Fin. 603.30 0.72 608 598 794 20-Jun-17 513 23-Jan-17
J & K Bank 74.60 0.13 75.20 73.30 95.80 20-Jun-17 57.20 16-Dec-16
Khaitan (India) 21.20 0.00 21.20 20.70 25.10 19-Jun-17 10 03-Feb-17
Naga Dhunseri 775.00 -0.23 848 765 883 19-Jun-17 342 24-Nov-16
ICICI Pr.Nif.100 112.66 0.00 113 112 123 19-Jun-17 77 01-Mar-17
Monsanto India 2,493.10 -0.67 2,540 2,475 2,980 19-Jun-17 2,156 19-Sep-17
Bosch 18,978.20 -0.16 19,186 18,900 25,240 19-Jun-17 18,478 23-Nov-16
Centum Electron 650.10 -0.12 659 644 760 19-Jun-17 500 28-Nov-16
Sh. Rama Multi. 13.60 -1.81 14.10 13.50 19.50 19-Jun-17 12 03-Apr-17
Swaraj Engines 1,890.00 -0.20 1,920 1,885 2,424 19-Jun-17 1,280 02-Jan-17
T T 74.10 9.94 74.10 66.90 113 19-Jun-17 39.70 23-Nov-16
Century Ply. 293.25 -1.74 304 292 314 16-Jun-17 154 22-Dec-16
Ansal Properties 22.70 0.89 22.90 22.30 33.70 16-Jun-17 13.70 26-Dec-16
Antarctica 0.85 0.00 0.90 0.80 1.95 16-Jun-17 0.75 21-Nov-17
DCB Bank 184.20 3.05 186 177 213 16-Jun-17 103 23-Dec-16
R*Shares Liquid 1,000.00 0.00 1,000 1,000 1,019 16-Jun-17 970 01-Feb-17
Igarashi Motors 890.00 -0.70 900 890 1,125 16-Jun-17 668 26-Dec-16
Prem. Explosives 418.00 1.74 425 411 539 16-Jun-17 305 23-Nov-16
Rane Engine Val. 633.00 0.96 642 620 744 16-Jun-17 527 23-Nov-16
Rane Brake Lin. 1,289.00 0.95 1,315 1,282 1,450 16-Jun-17 751 23-Nov-16
Rupa & Co 443.15 -0.57 451 442 590 15-Jun-17 241 09-Jan-17
Lovable Lingerie 234.40 -0.51 238 232 284 15-Jun-17 215 31-May-17
Euro Multivision 1.75 -2.78 1.80 1.75 4.05 15-Jun-17 1.45 23-Jan-17
Eimco Elecon(I) 538.95 0.24 540 516 700 15-Jun-17 333 30-Dec-16
Aarti Inds. 910.00 0.00 921 907 1,040 15-Jun-17 653 02-Mar-17
City Union Bank 164.25 -0.48 167 162 186 14-Jun-17 116 28-Dec-16
Aditya Bir. Fas. 160.45 3.99 162 152 188 13-Jun-17 128 22-Dec-16
CEAT 1,813.25 -1.33 1,859 1,796 1,948 13-Jun-17 1,060 27-Dec-16
Bil Energy Sys. 0.85 6.25 0.85 0.80 0.90 13-Jun-17 0.60 24-Oct-17
MRF 69,189.60 -0.72 70,200 69,001 74,148 13-Jun-17 46,560 23-Nov-16
Piramal Enterp. 2,591.10 -0.47 2,618 2,579 3,089 13-Jun-17 1,445 26-Dec-16
Kabra Extrusion 141.60 5.67 145 132 169 13-Jun-17 100 23-Nov-16
Repco Home Fin 621.90 0.69 631 616 924 13-Jun-17 500 20-Dec-16
Kaya Ltd 911.50 0.49 919 900 1,205 12-Jun-17 650 27-Dec-16
Pioneer Distil. 191.50 0.39 197 189 254 12-Jun-17 127 10-May-17
Navneet Educat. 166.75 -1.27 169 163 194 12-Jun-17 102 24-Nov-16
M & M 1,418.65 -0.76 1,434 1,413 1,459 12-Jun-17 1,141 27-Dec-16
Dollar Indus. 465.30 0.33 469 455 494 12-Jun-17 263 21-Apr-17
Steel Str. Wheel 874.20 9.52 904 750 958 12-Jun-17 493 23-Nov-16
Apollo Hospitals 1,139.55 -0.87 1,149 1,126 1,358 09-Jun-17 957 14-Nov-17
Astra Microwave 108.10 -0.60 110 108 149 09-Jun-17 101 08-Nov-17
Natco Pharma 908.50 0.15 914 905 1,090 09-Jun-17 555 26-Dec-16
Orbit Exports 138.15 -2.54 144 137 184 09-Jun-17 116 23-May-17
JK Tyre & Indust 145.40 -0.34 148 145 186 09-Jun-17 106 27-Dec-16
K P R Mill Ltd 709.65 0.14 724 702 884 08-Jun-17 530 23-Nov-16
Cons. Finvest 65.50 4.13 67.40 63.90 84.50 08-Jun-17 52.20 16-Feb-17
Techno Elec. 400.00 0.95 401 392 439 08-Jun-17 290 22-Dec-16
Electrotherm(I) 170.45 -0.38 175 170 308 06-Jun-17 140 23-Nov-16
ADF Foods 277.40 0.82 282 270 316 06-Jun-17 131 23-Nov-16
Bliss GVS Pharma 190.25 -2.16 196 190 203 06-Jun-17 125 23-Nov-16
Mindtree 513.30 -1.18 524 508 566 06-Jun-17 433 01-Feb-17
Karnataka Bank 159.95 0.85 162 158 181 02-Jun-17 101 24-Nov-16
IDFC Nifty ETF 104.22 0.94 104 104 115 02-Jun-17 79 26-Dec-16
Bayer Crop Sci. 3,984.00 -0.40 4,030 3,962 5,070 02-Jun-17 3,686 17-Oct-17
Focus Lighting 126.15 4.99 126 126 181 02-Jun-17 54 13-Apr-17
Apar Inds. 780.00 1.27 789 773 908 31-May-17 551 23-Nov-16
Kesar Enterprise 60.70 1.00 60.90 58.20 141 30-May-17 34.10 23-Dec-16
Asian Hotels (N) 132.00 0.61 134 131 159 29-May-17 97 01-Dec-16
CG Power & Indu. 86.65 0.87 87.20 84.70 97.40 26-May-17 55.60 26-Dec-16
Sarla Performanc 56.35 -1.14 57.80 56.10 69.90 26-May-17 41.50 23-Aug-17
L T Foods 69.50 -1.63 70.60 68.10 84.70 23-May-17 24.60 23-Nov-16
HOV Services 269.55 1.22 276 265 350 23-May-17 95.90 23-Nov-16
Websol Energy 107.90 -0.05 109 107 139 23-May-17 36 26-Dec-16
EIH Assoc.Hotels 365.20 0.74 365 357 413 22-May-17 257 24-Nov-16
Goenka Diamond 0.25 0.00 0.25 0.20 0.85 22-May-17 0.20 23-Nov-17
Bedmutha Indus. 25.70 -2.65 27.30 25.70 50 22-May-17 17.30 25-Nov-16
AGC Networks 108.90 -2.42 118 108 159 22-May-17 75.30 23-Nov-16
Sharda Cropchem 476.80 4.12 480 450 570 22-May-17 371 23-Nov-16
Suzlon Energy 13.60 -0.37 13.80 13.50 22.30 22-May-17 12.80 16-Nov-17
J Kumar Infra 299.90 2.71 302 290 322 19-May-17 173 24-Nov-16
R Shares Comsum. 50.17 -1.32 50.70 50.20 53.10 19-May-17 35.30 26-Dec-16
Indian Hotels 118.70 6.99 120 111 136 18-May-17 87.80 23-Nov-16
Indosolar 6.70 -0.74 6.90 6.65 12.10 18-May-17 5.75 23-Nov-16
Agarwal Indl. 529.90 -0.95 530 516 790 18-May-17 277 23-Nov-16
Bhushan Steel 73.65 1.03 75.80 73.30 103 18-May-17 37 25-Nov-16
Granules India 123.35 -1.20 126 122 157 18-May-17 97.80 09-Jan-17
Eurotex Inds. 38.00 -4.16 38.30 37 49.60 18-May-17 24 23-Nov-16
Sumeet Inds. 30.40 -0.98 31.20 30.20 45.10 18-May-17 23.60 11-Aug-17
Trigyn Techno. 100.50 -1.81 103 99 164 18-May-17 82.20 23-Nov-16
DCM 116.85 0.00 118 116 153 17-May-17 94.80 23-Nov-16
Dhanlaxmi Bank 32.35 -0.92 33 32.10 45 17-May-17 22 27-Dec-16
Ahluwalia Contr. 373.00 3.64 378 359 410 17-May-17 240 28-Nov-16
JK Lakshmi Cem. 393.30 -0.05 402 389 537 17-May-17 329 16-Dec-16
Monnet Ispat 34.10 0.89 34.30 33.50 44.50 17-May-17 20.40 23-Nov-16
Surana Solar 18.50 -3.39 19.30 18.20 27.70 17-May-17 14 18-Aug-17
Shalimar Paints 186.70 -1.71 192 185 321 17-May-17 127 23-Nov-16
Max Financial 566.80 -3.20 573 561 684 16-May-17 512 09-Mar-17
Maral Overseas 42.10 2.18 43.90 41.80 53.50 16-May-17 26.10 23-Nov-16
Prime Focus 103.30 1.77 107 99.60 124 16-May-17 63.10 22-Dec-16
N R Agarwal Inds 308.40 -1.25 312 305 345 16-May-17 223 07-Apr-17
India Cements 175.75 -0.23 180 173 226 16-May-17 105 27-Dec-16
H D I L 61.55 0.24 63.40 60.50 102 16-May-17 47 09-Aug-17
Atlanta 98.70 0.10 101 98 120 16-May-17 53.10 23-Nov-16
Banco Products 238.00 4.71 242 229 256 16-May-17 164 23-Nov-16
Coffee Day Enter 234.55 2.83 237 228 277 16-May-17 190 27-Dec-16
Euro Ceramics 6.90 -2.82 7.05 6.90 15 16-May-17 5.65 14-Feb-17
Sagar Cements 814.00 -0.37 827 812 942 16-May-17 596 23-Nov-16
W I Plywoods 69.45 4.99 69.50 69.50 87 16-May-17 35.10 18-Apr-17
UltraTech Cem. 4,185.15 -1.07 4,260 4,171 4,533 16-May-17 3,050 27-Dec-16
Gokul Refoils 23.70 -2.07 24.90 23.30 33.20 15-May-17 13.10 23-Nov-16
Ballarpur Inds. 12.95 -1.15 13.40 12.80 22.90 15-May-17 11.40 05-Oct-17
AksharChem (I) 673.00 -1.31 690 672 945 15-May-17 648 11-Aug-17
IMP Powers 101.85 -4.99 108 102 120 15-May-17 72 04-Sep-17
J K Cements 1,000.10 0.42 1,008 995 1,196 15-May-17 633 27-Dec-16
Kothari Products 197.00 2.31 203 193 232 15-May-17 158 23-Nov-16
NRB Indl Bearing 29.15 -0.85 29.80 29 45 15-May-17 27.50 14-Aug-17
Natl.Fertilizer 60.95 0.16 61.90 60.70 89.50 15-May-17 29.60 24-Nov-16
PTC India Fin 36.65 -0.95 37.20 36.60 50.80 15-May-17 35.90 21-Aug-17
Mukand Engineers 47.20 -0.63 48.40 47.10 70.40 15-May-17 30 24-Nov-16
Vascon Engineers 35.85 0.84 36.50 35.40 58.80 15-May-17 26.40 26-Dec-16
Shree Cement 17,235.00 0.79 17,304 17,055 20,538 15-May-17 13,140 23-Dec-16
TD Power Sys. 195.40 -1.14 200 194 270 15-May-17 153 28-Feb-17
Oriental Hotels 38.80 0.00 39.50 38.50 48.50 12-May-17 20.20 22-Dec-16
Navkar Corporat. 189.85 0.69 191 187 247 12-May-17 155 28-Dec-16
Allahabad Bank 78.25 0.19 78.90 76.40 92.40 12-May-17 57 27-Dec-16
Amrutanjan Healt 624.60 -1.73 637 620 784 12-May-17 510 26-Dec-16
Reliance Infra. 449.00 -0.09 452 442 620 12-May-17 391 15-Nov-17
Exide Inds. 205.20 1.28 206 202 250 11-May-17 170 15-Dec-16
Nilkamal Ltd 1,703.60 6.16 1,740 1,606 2,275 11-May-17 1,222 27-Dec-16
Sical Logistics 222.30 1.58 230 217 286 11-May-17 169 23-Nov-16
Pil Italica 15.20 1.67 15.70 14.80 20.20 10-May-17 9.80 28-Dec-16
Kajaria Ceramics 729.05 1.48 731 714 790 10-May-17 437 29-Dec-16
Hotel Leela Ven. 21.15 4.70 21.60 20.20 27.30 10-May-17 15 25-Nov-16
A B M Internatl. 38.75 0.00 38.80 38.80 202 10-May-17 16.50 30-Jan-17
A B B 1,409.75 0.07 1,416 1,390 1,620 10-May-17 1,018 26-Dec-16
BGR Energy Sys. 137.35 -1.12 141 135 185 10-May-17 106 24-Nov-16
Central Bank 80.70 0.81 81.30 79.60 123 10-May-17 70.60 18-Aug-17
Siemens 1,190.45 -0.14 1,207 1,181 1,471 10-May-17 1,026 24-Nov-16
Shreyans Inds. 168.40 -1.29 171 167 207 10-May-17 74.50 23-Nov-16
Manaksia Indus. 43.10 9.95 43.10 37.40 50 09-May-17 10.50 23-Nov-16
BSL 62.55 0.24 64 61.90 99.90 09-May-17 52.60 22-Aug-17
Digjam 15.30 -4.38 16.50 14.90 17.70 09-May-17 10.30 11-Aug-17
Dena Bank 25.90 5.07 26.30 24.40 50.10 09-May-17 24.30 16-Nov-17
Rural Elec.Corp. 164.45 1.48 165 162 224 09-May-17 115 27-Dec-16
Sicagen India 37.70 0.13 38.70 37.40 47.30 09-May-17 21.60 23-Nov-16
S Chand & Compan 475.00 0.72 476 470 700 09-May-17 425 11-Aug-17
Sastasundar Ven. 121.00 -0.25 124 120 153 09-May-17 48 24-Nov-16
Syndicate Bank 91.10 4.00 93 86.60 95 09-May-17 59.20 27-Dec-16
Vijaya Bank 74.70 3.25 75.50 71.90 97.40 09-May-17 42.80 24-Nov-16
Prit Nandy Comm. 20.45 0.49 21.30 20.10 31.20 08-May-17 16.40 23-Nov-16
Kakatiya Cement 374.00 0.25 377 369 448 08-May-17 208 23-Nov-16
Nitin Spinners 109.80 0.05 111 108 145 08-May-17 63 23-Nov-16
Transwar.Fin. 11.25 -0.88 11.60 11 22.50 08-May-17 9.20 31-Mar-17
Oriental Bank 129.30 -0.65 131 127 191 05-May-17 102 27-Dec-16
La Opala RG 542.95 1.93 555 530 576 05-May-17 433 06-Feb-17
I O B 24.45 0.41 24.70 24 32.20 05-May-17 19.80 06-Oct-17
D B Corp 363.00 0.25 365 361 402 05-May-17 346 23-Dec-16
Corporation Bank 43.20 0.70 43.40 42.30 64.80 05-May-17 37.70 03-Oct-17
The Byke Hospi. 150.90 0.27 155 150 222 05-May-17 150 22-Nov-17
Andhra Bank 64.75 0.47 65.20 63.20 76.10 05-May-17 45.90 27-Dec-16
Pun. & Sind Bank 48.95 0.10 49.30 48.30 72.30 05-May-17 44.90 19-Oct-17
UCO Bank 32.40 1.25 32.70 31.80 44.80 05-May-17 28.80 11-Aug-17
Union Bank (I) 166.80 -1.80 170 165 205 05-May-17 120 27-Dec-16
Regency Ceramics 4.60 -4.17 4.80 4.60 10.10 04-May-17 4.15 12-Oct-17
Greaves Cotton 122.40 0.37 128 121 179 04-May-17 115 26-Dec-16
Madhav Marbles 64.50 0.31 65.90 64.10 79.50 04-May-17 45.10 23-Nov-16
Bank of Maha 26.65 0.19 27 26.60 40.80 04-May-17 24.50 23-Oct-17
Lokesh Mach. 69.80 0.50 70.70 69.30 110 04-May-17 63.50 23-Nov-16
Visa Steel 18.25 -0.27 18.60 17.80 30.10 04-May-17 14.60 25-Nov-16
TVS Srichakra 3,312.95 0.38 3,359 3,300 4,340 04-May-17 2,925 06-Mar-17
Petron Engg 129.45 -1.60 132 128 218 03-May-17 118 11-Aug-17
Ingersoll-Rand 815.40 -0.12 830 806 938 03-May-17 645 01-Feb-17
IRB Infra.Devl. 229.80 -0.61 234 228 273 03-May-17 177 23-Nov-16
Hubtown 117.45 -1.22 121 116 173 03-May-17 87 27-Dec-16
Indo Count Inds. 125.15 2.37 127 121 210 03-May-17 93.70 27-Sep-17
F A C T 41.80 0.36 42.80 41.20 63.80 03-May-17 20.70 24-Nov-16
Fortis Health. 132.00 5.52 133 125 229 03-May-17 123 22-Nov-17
Cummins India 857.20 -1.20 868 855 1,097 03-May-17 748 23-Nov-16
Banswara Syntex 126.65 -0.90 131 126 261 03-May-17 121 03-Oct-17
AVT Natural Prod 42.00 2.94 42.80 40.80 50.80 03-May-17 28.60 23-Nov-16
RBL Bank 507.90 0.21 512 505 601 03-May-17 325 28-Dec-16
Welspun India 76.00 1.67 76.80 74.50 99.70 03-May-17 60.40 26-Dec-16
Reliance Nav.Eng 43.60 -0.68 44.70 43.20 70.70 02-May-17 37.20 16-Nov-17
Country Club Hos 14.05 6.04 14.80 13.30 17.30 02-May-17 11.10 01-Mar-17
Amtek Auto 27.40 -0.72 27.90 27.10 44 02-May-17 21.20 20-Jun-17
Dhanuka Agritech 663.00 -0.44 674 660 930 02-May-17 629 02-Nov-17
Deccan Cements 561.65 2.56 562 554 638 02-May-17 396 25-Nov-16
CMI 204.80 0.42 210 202 237 02-May-17 131 28-Dec-16
Creative Periph. 102.00 -0.49 102 102 146 02-May-17 75.80 12-Apr-17
Harri. Malayalam 94.50 -1.87 99.20 92.40 102 02-May-17 56.70 23-Nov-16
HMT 40.25 -2.66 43 40 49 02-May-17 31.20 28-Aug-17
Uttam Galva 24.50 -0.20 25.70 24.30 36.70 02-May-17 22.20 04-Oct-17
IFCI 24.65 -0.40 25.10 24.40 33.50 28-Apr-17 20.60 11-Aug-17
Cosmo Films 352.75 0.27 357 351 470 28-Apr-17 318 26-Dec-16
PVR 1,346.40 -0.72 1,373 1,340 1,655 28-Apr-17 1,006 26-Dec-16
TRF 226.80 -0.07 232 226 292 28-Apr-17 184 28-Feb-17
Ravikumar Distll 11.85 4.87 11.90 11 15.30 27-Apr-17 7.25 11-Aug-17
Revathi Equipmnt 672.00 0.97 675 661 1,064 27-Apr-17 550 06-Dec-16
Goldstone Tech. 9.00 -3.74 9.75 9 18.30 27-Apr-17 6 27-Dec-16
Asian Hotels (E) 269.40 -0.39 295 268 312 27-Apr-17 181 25-Nov-16
Akash InfraProj. 72.75 -6.43 72.80 72.30 144 27-Apr-17 66.50 03-Nov-17
Inox Leisure 277.40 -3.55 288 275 309 27-Apr-17 213 31-Jan-17
Nava Bharat Vent 135.40 1.27 136 133 155 27-Apr-17 106 26-Dec-16
TCI Developers 509.65 5.40 510 490 551 27-Apr-17 315 01-Dec-16
Supreme Petroch. 364.05 0.05 365 361 447 27-Apr-17 182 26-Dec-16
Sanghvi Movers 141.50 -1.77 146 141 274 27-Apr-17 130 28-Sep-17
Internat. Paper 284.05 0.05 286 282 376 26-Apr-17 277 15-Nov-17
Hitech Corp. 172.55 -0.52 177 171 236 26-Apr-17 143 10-Feb-17
Lak. Prec. Screw 39.00 0.39 39 38.70 49.50 26-Apr-17 35.10 05-Dec-16
Allcargo Logist. 169.50 -0.18 171 167 201 26-Apr-17 155 11-Aug-17
A2Z Infra Engg. 39.10 5.68 39.80 36.80 52.70 26-Apr-17 33.60 11-Aug-17
Alphageo (India) 989.65 3.06 1,000 948 1,090 26-Apr-17 750 03-Nov-17
Foseco India 1,492.50 0.03 1,506 1,484 1,660 26-Apr-17 1,234 23-Dec-16
Tijaria Poly. 8.00 2.56 8.15 7.65 12.30 26-Apr-17 4.55 02-Jan-17
Fineotex Chem 35.90 -0.69 36.50 35.80 41.70 25-Apr-17 25.70 23-Nov-16
Hind.Construct. 37.35 0.27 38 36.80 48.10 25-Apr-17 31.10 23-Nov-16
GSS Info. 25.90 -3.00 27.40 24.90 32.90 25-Apr-17 18.80 14-Aug-17
Easun Reyrolle 23.95 0.21 25 22.80 38.40 25-Apr-17 15.10 13-Nov-17
Essar Shipping 27.05 0.19 27.50 26.50 35.10 25-Apr-17 23.30 11-Aug-17
ARSS Infra 51.70 0.00 52.60 50.30 86.40 25-Apr-17 38.30 28-Sep-17
Akzo Nobel 1,819.95 2.11 1,830 1,772 2,089 25-Apr-17 1,328 16-Jan-17
Castrol India 389.85 0.45 392 386 453 25-Apr-17 352 28-Sep-17
Birla Sun.Nifty 105.10 0.08 108 105 115 25-Apr-17 87.60 05-May-17
B H E L 92.85 4.74 94.20 88.40 122 25-Apr-17 77.40 27-Dec-16
Kitex Garments 303.55 -0.16 313 302 384 25-Apr-17 206 25-Sep-17
Jain Irrigation 112.45 -1.01 114 111 120 25-Apr-17 79.70 22-Dec-16
Indo Rama Synth. 35.00 0.00 35.50 34.30 42.60 25-Apr-17 25.30 29-Aug-17
Nahar Poly 59.05 0.43 60.80 58.40 69 25-Apr-17 49.10 14-Aug-17
Patel Engg. 84.45 8.27 87 82.70 107 25-Apr-17 63.50 23-Nov-16
Panoramic Univ. 9.35 -9.22 10.30 9.20 15.60 25-Apr-17 6.70 11-Aug-17
Lloyds Steels 1.95 -2.50 2 1.90 2.50 25-Apr-17 1.25 09-Oct-17
Mangalam Drugs 162.15 -1.79 167 160 215 25-Apr-17 124 23-Nov-16
Pokarna 232.00 1.98 235 228 324 25-Apr-17 160 24-Nov-16
Technocraf.Inds. 493.95 0.76 500 489 523 25-Apr-17 321 24-Nov-16
Schneider Elect. 129.40 2.94 133 125 162 25-Apr-17 115 10-Aug-17
Sangam India 191.00 -2.20 198 190 326 25-Apr-17 184 05-Oct-17
Viceroy Hotels 16.65 2.46 16.80 16.30 24.70 25-Apr-17 15.50 11-Aug-17
Prajay Engg. 12.00 1.27 12.10 11.30 15.80 24-Apr-17 7.50 23-Aug-17
Rattanindia Pow. 8.80 -2.22 9.25 8.70 9.60 24-Apr-17 5.30 07-Nov-17
Manali Petrochem 34.55 -0.14 35.40 34.40 49.40 24-Apr-17 30.20 11-Aug-17
Nagarjuna Fert. 16.00 2.24 16.40 15.60 20.40 24-Apr-17 8.65 22-Dec-16
Nahar Indl. Ent. 97.40 0.78 99.50 95.70 150 24-Apr-17 86.60 11-Aug-17
Mercator 39.70 2.32 40 38.30 55.30 24-Apr-17 33.80 23-Nov-16
I T D C 526.05 -0.04 535 525 747 24-Apr-17 203 02-Jan-17
K C P 120.45 -0.99 124 120 138 24-Apr-17 78.90 23-Nov-16
Kesoram Inds. 129.25 1.06 131 127 173 24-Apr-17 117 27-Dec-16
Bajaj Hindusthan 15.70 6.08 15.90 14.80 18.50 24-Apr-17 12.90 28-Dec-16
Alembic 39.25 0.38 39.80 39 51.70 24-Apr-17 32.60 23-Nov-16
Advance. Enzyme. 265.35 0.08 267 264 445 24-Apr-17 246 28-Sep-17
Creative Eye 4.55 0.00 0 0 5 24-Apr-17 0 23-Nov-17
Hathway Cable 34.85 -0.29 35.20 34.70 49.50 24-Apr-17 25.60 11-Aug-17
SML ISUZU 900.00 -0.42 912 897 1,388 24-Apr-17 880 29-Sep-17
Sun TV Network 879.15 0.53 886 867 946 24-Apr-17 434 02-Dec-16
Tarmat 55.00 9.89 55.10 50.20 62.40 24-Apr-17 30.40 11-Aug-17
GE Shipping Co 384.10 0.42 391 383 478 21-Apr-17 347 24-Nov-16
Jagsonpal Pharma 37.50 6.84 38.70 35 50.90 21-Apr-17 28 11-Aug-17
Nagar.Oil Refin. 4.05 0.00 4.20 4 6.15 21-Apr-17 2.90 10-Oct-17
Parenteral Drugs 18.05 -0.28 18.70 17.80 32 21-Apr-17 16.30 17-Nov-17
Nakoda 0.40 -11.11 0.40 0.40 0.55 21-Apr-17 0.25 24-Oct-17
Ruby Mills 316.10 1.22 319 313 457 21-Apr-17 287 30-Mar-17
Setco Automotive 38.95 -0.51 39.40 38.90 46.90 21-Apr-17 33.30 06-Mar-17
PVP Ventures 5.00 0.00 5.10 4.95 7.80 20-Apr-17 4.20 15-Sep-17
Nectar Lifesci. 32.95 7.50 33.20 30.60 43.70 20-Apr-17 23.80 11-Aug-17
Kernex Microsys. 46.30 4.28 46.60 43 60.50 20-Apr-17 31.60 14-Aug-17
Kwality 108.40 0.56 111 105 169 20-Apr-17 95.20 05-Sep-17
GP Petroleums 76.30 2.42 77.50 74.80 104 20-Apr-17 69.20 10-Aug-17
Goldiam Intl. 78.90 1.41 79.40 76.50 99.80 20-Apr-17 57.10 23-Nov-16
Alkem Lab 1,969.00 0.51 2,014 1,950 2,400 20-Apr-17 1,519 27-Dec-16
Bal Pharma 97.05 4.13 98.90 93 116 20-Apr-17 84 08-Feb-17
Salzer Electron. 211.20 3.71 215 206 224 20-Apr-17 166 28-Dec-16
Themis Medicare 540.00 4.33 540 517 656 20-Apr-17 388 28-Aug-17
TTK Prestige 6,771.00 0.37 6,800 6,737 6,984 20-Apr-17 5,056 23-Nov-16
Umang Dairies 73.05 2.53 74.80 71.80 95.20 20-Apr-17 63.50 29-Sep-17
Manugraph India 51.65 9.54 53.50 47.10 69.40 19-Apr-17 42 23-Nov-16
Value Industries 6.75 0.00 7 6.65 15.90 19-Apr-17 5.70 13-Nov-17
Madhucon Proj. 32.05 -1.54 33.20 31.70 65.40 18-Apr-17 24.70 06-Sep-17
Orchid Pharma 17.35 -1.14 18 17.30 40 18-Apr-17 16.70 06-Sep-17
Indrapr.Medical 51.10 0.69 51.30 50.30 64.50 18-Apr-17 49.30 23-Nov-16
Ind-Swift 9.00 -4.76 9.45 9 12.30 18-Apr-17 4.75 27-Jan-17
Alpa Lab. 32.30 1.25 33.40 31.90 49.40 18-Apr-17 26.80 25-Oct-17
Ansal Housing 22.65 0.22 23.50 22.30 36 18-Apr-17 15.70 23-Nov-16
Aro Granite Inds 65.75 -0.68 67 65.50 89.90 18-Apr-17 56.50 02-Jan-17
Global Education 208.00 2.41 208 206 348 18-Apr-17 170 18-Oct-17
Federal-Mogul Go 527.95 3.43 531 507 651 18-Apr-17 460 15-Feb-17
CL Educate 322.65 1.38 329 318 475 18-Apr-17 314 14-Sep-17
Den Networks 89.65 -0.83 92.30 89.20 105 18-Apr-17 59.60 30-Nov-16
D B Realty 36.70 3.38 37.20 35.40 54 18-Apr-17 32.20 11-Aug-17
D S Kulkarni Dev 21.40 4.90 21.40 21.40 69.80 17-Apr-17 16.20 17-Nov-17
Barak Valley 27.60 -1.08 29 27 42.80 17-Apr-17 20 27-Dec-16
NBI Indl. Fin. 2,551.10 -2.28 2,696 2,551 5,040 17-Apr-17 270 07-Dec-16
Omax Autos 70.00 1.82 71.10 68.10 96.30 17-Apr-17 62.10 27-Sep-17
M T N L 21.35 -0.93 21.80 21.20 27.50 17-Apr-17 15.90 23-Nov-16
Megasoft 13.20 0.76 13.50 13 24.90 17-Apr-17 11.90 26-Oct-17
TCI Finance 23.75 -0.84 24.30 23.60 32.10 17-Apr-17 20.40 23-Aug-17
Malu Paper 32.90 0.15 33.90 32.50 36.20 13-Apr-17 20 28-Sep-17
Pudumjee Industr 12.55 -3.46 13.60 12.50 17.90 13-Apr-17 10 11-Aug-17
ISMT 11.50 -3.36 11.90 11.40 16.40 13-Apr-17 8 24-Nov-16
Kothari Petroche 27.50 7.21 29.40 25.70 31.80 13-Apr-17 20 26-Dec-16
GTN Industries 17.90 -1.38 18.40 17.50 26.40 13-Apr-17 11.50 26-Dec-16
T R I L 31.75 0.95 32 31.10 47.60 13-Apr-17 29 11-Aug-17
SEL Mfg. Co 2.70 -1.82 2.80 2.65 4.45 13-Apr-17 2.05 03-Oct-17
Shilpi Cable 14.75 0.68 15.20 14 252 13-Apr-17 12.80 15-Nov-17
Archies 30.15 -0.66 31.10 30.10 40.10 12-Apr-17 21.40 24-Nov-16
Kopran 63.75 0.47 65 63.20 102 12-Apr-17 42.60 23-Nov-16
Jubilant Life 647.30 1.70 654 635 878 12-Apr-17 555 26-Dec-16
Jai Balaji Inds. 13.50 -1.82 14.30 13.40 24.80 12-Apr-17 9.75 25-Nov-16
Ind-Swift Labs. 33.95 -0.73 34.90 33.60 47.90 12-Apr-17 31.30 11-Aug-17
Max Ventures 79.55 -0.81 80.50 79.30 114 12-Apr-17 43 23-Nov-16
Sterling Biotech 3.25 0.00 3.55 3.25 6.80 12-Apr-17 3.20 21-Nov-17
Weizmann 51.30 -3.02 53 50.60 60.80 12-Apr-17 26 23-Nov-16
Wonderla Holiday 363.10 -0.60 367 361 405 12-Apr-17 317 07-Dec-16
Marksans Pharma 41.00 -0.36 41.50 40.50 58.30 11-Apr-17 35.90 11-Aug-17
Power Fin.Corpn. 128.35 0.31 130 127 169 11-Apr-17 113 27-Dec-16
Adani Power 35.20 -0.71 35.60 34.70 46.40 11-Apr-17 23.80 24-Nov-16
Cantabil Retail 75.45 -2.39 79.10 75.20 92 11-Apr-17 59.50 24-Nov-16
Century Enka 342.00 1.65 344 336 454 11-Apr-17 256 26-Dec-16
Flexituff Intl. 80.85 -1.10 82.20 80.10 220 11-Apr-17 71.80 05-Oct-17
Dhunseri Tea 308.20 1.82 325 302 350 11-Apr-17 254 23-Nov-16
Electrost.Cast. 31.00 -0.48 32 30.80 40.70 11-Apr-17 20.50 23-Nov-16
Surana Inds. 2.90 1.75 3 2.70 5.40 11-Apr-17 2.35 26-Dec-16
D-Link India 130.00 7.35 132 120 154 10-Apr-17 79.10 25-Nov-16
Commercial Eng. 14.10 0.00 14.40 13.80 16.70 10-Apr-17 9.90 30-Aug-17
Bang Overseas 42.00 0.24 42 41.40 52 10-Apr-17 20.80 23-Nov-16
Hind.Composites 466.35 3.36 475 450 803 10-Apr-17 447 28-Sep-17
Kirl. Brothers 271.05 -0.66 286 268 298 07-Apr-17 146 24-Nov-16
Opto Circuits 10.85 14.21 11.10 9.15 12.30 07-Apr-17 6.80 05-Oct-17
BPL 67.15 -0.67 70.90 66.20 89.30 07-Apr-17 53.40 23-Nov-16
DQ Entertain. 18.25 7.67 19.20 17 25.80 07-Apr-17 11 11-Aug-17
Poly Medicure 273.70 -2.23 280 272 320 07-Apr-17 175 24-Nov-16
Wockhardt 717.10 -0.42 729 710 789 07-Apr-17 531 22-Aug-17
BSEL Infra. 4.50 -2.17 4.65 4.45 7.90 06-Apr-17 3.25 25-Nov-16
Binani Inds 89.75 1.41 90.50 87.30 95.30 06-Apr-17 62.20 23-Dec-16
Ortin Labs. 19.50 -2.01 20.50 19.40 26.70 06-Apr-17 14.80 11-Aug-17
Jay Shree Tea 113.35 0.80 117 111 123 06-Apr-17 88.30 23-Nov-16
Hinduja Ventures 486.20 -0.95 491 485 554 05-Apr-17 438 14-Aug-17
Ipca Labs. 539.50 0.41 546 531 658 05-Apr-17 400 11-Aug-17
Neuland Labs. 1,133.60 -10.75 1,248 1,125 1,727 05-Apr-17 881 10-Feb-17
GI Engg.Sol. 4.15 0.00 0 0 5 05-Apr-17 0 23-Nov-17
Guj Pipavav Port 148.90 -0.77 152 147 179 05-Apr-17 121 26-Dec-16
Reliance Power 38.05 -0.78 38.70 37.80 50.80 05-Apr-17 34.60 15-Nov-17
Rel. Comm. 13.60 -2.51 14.10 13.50 41 05-Apr-17 9.60 15-Nov-17
Ashiana Housing 173.50 -0.60 176 172 249 03-Apr-17 125 23-Nov-16
Sandesh 962.00 0.18 969 952 1,025 03-Apr-17 801 10-Jul-17
Laxmi Cotspin 17.15 -3.92 20.90 17.20 21.40 31-Mar-17 14 13-Sep-17
Rallis India 233.05 1.02 237 229 265 31-Mar-17 185 23-Nov-16
Torrent Pharma. 1,277.80 0.13 1,293 1,225 1,575 31-Mar-17 1,142 29-May-17
Kavveri Telecom 11.15 0.90 11.40 10.80 15.80 30-Mar-17 8.30 11-Aug-17
Dish TV 79.00 3.00 79.50 76.50 111 30-Mar-17 68 24-Oct-17
Deep Industries 208.40 -0.45 213 208 343 30-Mar-17 192 11-Aug-17
Ucal Fuel Sys. 192.75 -0.34 195 192 242 30-Mar-17 153 23-Nov-16
Sanofi India 4,443.60 -0.07 4,542 4,415 4,950 30-Mar-17 3,940 11-Sep-17
Cimmco 92.95 -0.91 95.60 92.40 114 29-Mar-17 57.90 22-Mar-17
Donear Inds. 70.20 0.14 71 67.70 86 29-Mar-17 47.90 11-Aug-17
Lincoln Pharma. 195.00 0.31 196 193 257 29-Mar-17 145 11-Aug-17
Zee Learn 44.45 1.48 44.50 43.50 51.10 29-Mar-17 33.10 23-Nov-16
Linc Pen &Plast. 280.85 -0.88 286 280 339 28-Mar-17 220 28-Sep-17
Eros Intl.Media 205.15 0.24 210 202 308 28-Mar-17 151 23-Nov-16
AIA Engg. 1,444.60 -0.14 1,505 1,426 1,675 28-Mar-17 1,184 23-Nov-16
Vardhman Acrylic 45.30 0.33 46.40 45 56.80 28-Mar-17 42.70 10-Oct-17
JITF Infra Logis 48.55 -1.82 50.10 47.60 83.20 27-Mar-17 36.50 19-Oct-17
Rossell India 124.85 1.50 130 121 143 27-Mar-17 86.20 27-Dec-16
Siti Networks 25.00 0.00 25.20 24.80 41.50 27-Mar-17 23 23-Aug-17
Infosys 991.25 2.58 994 969 1,044 24-Mar-17 860 22-Aug-17
Palred Technolog 96.00 0.73 97.50 95.60 183 24-Mar-17 63.10 23-Nov-16
Beardsell 66.95 -1.54 68.80 65.10 95.70 24-Mar-17 47.10 11-Aug-17
NLC India 106.55 3.35 108 104 123 23-Mar-17 73.20 26-Dec-16
Intense Tech. 83.65 -4.02 88.10 83 182 23-Mar-17 74.80 11-Aug-17
Indian Metals 607.10 -0.88 623 605 827 21-Mar-17 321 23-Nov-16
Alchemist 14.80 -2.63 15.70 14.50 30.50 21-Mar-17 10.30 12-Oct-17
Fairchem Speci. 423.15 1.57 435 416 600 21-Mar-17 372 15-Sep-17
Hindustan Media 245.55 0.51 248 243 298 20-Mar-17 229 01-Nov-17
Idea Cellular 96.10 -2.39 100 95.70 124 20-Mar-17 66.30 13-Jan-17
Jindal Photo 77.75 1.63 78.40 75.30 123 20-Mar-17 62.60 31-Aug-17
PTL Enterprises 57.95 1.76 58 55.40 178 20-Mar-17 37 11-Aug-17
Snowman Logistic 57.95 3.02 58.20 56 67.70 20-Mar-17 46.20 11-Aug-17
Music Broadcast 375.00 1.46 376 365 415 17-Mar-17 334 23-May-17
Jindal Poly Film 400.80 0.30 410 398 477 17-Mar-17 299 27-Dec-16
Jindal Poly Inve 65.20 0.31 66 64.30 109 17-Mar-17 48.20 14-Aug-17
Just Dial 530.60 0.49 539 522 620 17-Mar-17 318 27-Dec-16
Godfrey Phillips 1,020.25 -1.16 1,043 1,009 1,345 17-Mar-17 823 26-Dec-16
Tata Comm 697.40 0.35 701 686 784 17-Mar-17 570 10-Aug-17
Golden Tobacco 48.55 -2.90 48.60 48 85.80 15-Mar-17 48 23-Nov-17
Blue Dart Exp. 4,169.85 -0.06 4,191 4,158 5,300 15-Mar-17 3,830 11-Aug-17
Tulsi Extrusions 3.15 -1.56 3.20 3.05 5.80 15-Mar-17 2.60 20-Nov-17
Kalyani Forge 324.00 3.20 330 316 409 14-Mar-17 243 27-Dec-16
Nitiraj Engineer 70.40 9.15 70.40 64.60 99 14-Mar-17 60 15-Nov-17
Oracle Fin.Serv. 3,702.20 0.11 3,705 3,664 4,088 09-Mar-17 2,808 23-Nov-16
Jenson & Nich. 7.85 3.97 7.90 7.35 17 09-Mar-17 6.90 28-Jun-17
Assam CO. (I) 5.00 0.00 5.20 4.90 9.30 09-Mar-17 3.90 19-Sep-17
Ujjivan Fin.Ser. 402.60 0.19 408 396 464 06-Mar-17 285 26-Dec-16
Videocon Inds. 12.20 -3.17 13 12.10 110 06-Mar-17 12.10 23-Nov-17
Vardhman Textile 1,287.90 -0.93 1,310 1,280 1,404 06-Mar-17 1,026 09-Dec-16
Cupid 255.55 0.04 257 253 362 03-Mar-17 230 25-Sep-17
PSL 3.60 -1.37 3.75 3.60 7.95 03-Mar-17 2.70 12-Sep-17
Responsive Ind 39.10 0.13 39.50 38.50 107 03-Mar-17 34.50 05-Oct-17
ICICI Pru.Gold 270.00 -0.31 272 269 292 02-Mar-17 220 28-Jul-17
CCL Products 303.00 -0.33 310 301 372 02-Mar-17 239 24-Nov-16
NMDC 126.75 0.76 129 125 152 02-Mar-17 103 27-Jun-17
Tata Tele. Mah. 7.25 1.40 7.45 7.10 10.50 02-Mar-17 3.70 11-Oct-17
Agro Tech Foods. 524.25 -0.43 530 516 609 01-Mar-17 427 22-Dec-16
GTL 14.60 -1.02 15 14.50 20.20 01-Mar-17 12.50 03-Jul-17
Adhunik Indus. 62.65 -0.32 63.40 60.10 123 28-Feb-17 34.20 09-Oct-17
Birla Sun ETF 2,742.20 0.09 2,760 2,741 2,948 28-Feb-17 2,553 27-Dec-16
PAE 8.25 4.43 8.25 7.80 18.90 28-Feb-17 7.60 22-Nov-17
Jain Studios 4.95 -4.81 5.20 4.95 7.40 27-Feb-17 3.75 21-Aug-17
Kellton Tech 105.95 0.33 106 102 150 27-Feb-17 80.60 23-Aug-17
Axis Gold ETF 2,561.00 0.00 2,599 2,561 2,760 27-Feb-17 2,467 05-Jul-17
Coal India 270.45 -0.50 274 269 332 27-Feb-17 234 11-Aug-17
Quantum Gold ETF 1,319.95 0.46 1,335 1,313 1,363 27-Feb-17 1,240 23-Dec-16
Pradip Overseas 1.95 0.00 1.95 1.95 3.35 23-Feb-17 1.45 21-Dec-16
Adlabs Entert. 70.15 4.94 70.20 69.10 93.50 23-Feb-17 52.50 23-Aug-17
Compuage Info. 26.25 -7.89 29.20 25.50 62.30 22-Feb-17 21.20 21-Jun-17
IL&FS Engg. 43.50 -1.69 45 42.60 66 21-Feb-17 31.20 28-Sep-17
Tech Mahindra 489.60 1.45 493 483 515 21-Feb-17 357 29-May-17
Adhunik Metal 4.35 1.16 4.40 4.25 9.30 20-Feb-17 3.60 07-Sep-17
Banaras Beads 66.80 -1.62 69 65.60 102 20-Feb-17 39 28-Nov-16
LEEL Electricals 288.10 0.63 292 283 340 17-Feb-17 166 14-Aug-17
SAB Events 10.90 -0.46 11.40 10.50 58.50 17-Feb-17 10.50 23-Nov-17
Supreme Impex 61.25 0.49 61.30 61.30 71.50 17-Feb-17 46.10 29-Sep-17
Uttam Value Ste. 0.50 11.11 0.50 0.40 0.90 17-Feb-17 0.30 11-Jan-17
Max India 132.60 -2.89 137 132 164 15-Feb-17 132 23-Nov-17
Next Media. 19.95 -4.55 21 19.90 29.20 14-Feb-17 15.70 28-Nov-16
Arcotech Ltd 51.90 2.67 53.10 50 163 14-Feb-17 45.40 03-Nov-17
Wanbury 37.45 0.54 38 36.40 75.40 14-Feb-17 33 14-Nov-17
Albert David 323.55 5.75 328 305 383 13-Feb-17 275 06-Oct-17
E-Land Apparel 15.95 -0.31 16.40 15.80 29.50 13-Feb-17 13.70 11-Oct-17
Fourth Dimension 42.00 -1.18 42 42 154 13-Feb-17 38.10 19-Sep-17
Firstsour.Solu. 42.55 -0.47 43.80 41.70 49.30 13-Feb-17 30.40 15-Jun-17
Hind.Motors 7.55 -0.66 7.75 7.55 12.90 13-Feb-17 6.55 24-Nov-16
Sanco Industries 58.60 -0.93 60.80 57 145 13-Feb-17 57 23-Nov-17
Glaxosmi. Pharma 2,503.30 -0.08 2,528 2,485 2,799 10-Feb-17 2,201 16-Jun-17
RPP Infra Proj. 285.95 -1.90 295 283 363 10-Feb-17 163 26-Dec-16
Tara Jewels 18.95 0.80 19.30 17.90 48.70 10-Feb-17 17.60 22-Nov-17
Visagar Polytex 1.05 0.00 1.10 1 2.80 10-Feb-17 0.75 31-Aug-17
Gyscoal Alloys 7.10 1.43 7.20 6.70 14.90 09-Feb-17 5.35 09-Jun-17
EMCO 17.80 0.56 17.90 17.30 33.90 09-Feb-17 16.90 24-Aug-17
Equitas Holdings 144.90 -0.17 147 144 188 09-Feb-17 135 08-Nov-17
Educomp Sol. 5.45 0.93 5.45 5.30 13.20 09-Feb-17 4.55 10-Oct-17
Karma Ener. 40.00 -2.08 41.80 39 74 09-Feb-17 31 12-Jun-17
Parag Milk Foods 241.00 0.19 245 237 291 09-Feb-17 202 16-Feb-17
P B A Infra. 18.20 1.39 18.30 17.60 31.70 09-Feb-17 14.50 11-Aug-17
Lanco Infratech 0.80 -5.88 0.85 0.80 4.60 08-Feb-17 0.70 01-Sep-17
KM Sugar Mills 21.75 5.84 22.10 20.20 37.50 08-Feb-17 16.20 23-Nov-16
Chromatic India 2.15 -2.27 2.20 2.10 3.60 08-Feb-17 1.90 29-Aug-17
Brooks Lab. 106.90 0.23 109 106 162 08-Feb-17 95.20 30-May-17
Ugar Sugar Works 27.20 12.63 28.40 24 43.10 08-Feb-17 21.80 17-Nov-17
Bhageria Indust. 289.25 0.52 292 287 406 07-Feb-17 230 11-Aug-17
Arman Financial 243.00 2.27 244 233 262 07-Feb-17 165 22-Dec-16
Glenmark Pharma. 594.30 0.75 596 591 973 07-Feb-17 568 12-Sep-17
Lakshmi Energy 31.15 0.65 31.50 30.80 76.90 07-Feb-17 27 05-Oct-17
KCP Sugar &Inds. 30.50 2.35 30.90 29.70 42.90 07-Feb-17 26.60 14-Dec-16
ICRA 3,931.20 -0.79 3,990 3,931 4,540 07-Feb-17 3,750 15-Sep-17
Inventure Grow. 14.10 0.71 14.40 13.90 21.30 07-Feb-17 10.20 11-Aug-17
PNB Gilts 46.95 0.32 47.10 46.60 64.70 07-Feb-17 43.90 27-Dec-16
North Eastn.Car. 31.75 0.95 32.40 31.20 111 07-Feb-17 30.30 16-Nov-17
Nahar Spinning 112.50 4.46 114 108 164 07-Feb-17 98.40 28-Sep-17
Nitin Fire Prot. 6.95 -0.71 7.35 6.80 32.40 07-Feb-17 3.60 31-Aug-17
Rana Sugars 7.50 4.17 7.90 7.10 15.40 07-Feb-17 6.95 15-Nov-17
Thiru Aroor. Su. 67.45 3.21 68.80 64.40 82.50 07-Feb-17 47 23-Dec-16
Sakthi Sugars 26.20 4.38 26.70 25 44.50 07-Feb-17 24.40 16-Nov-17
Satin Creditcare 374.60 0.54 381 370 470 07-Feb-17 242 12-Jun-17
Splendid Metal 1.45 -3.33 1.55 1.45 3.05 07-Feb-17 1.25 27-Sep-17
United Bank (I) 17.40 1.16 17.50 17.20 29.50 07-Feb-17 17 20-Nov-17
Unity Infra. 6.15 0.82 6.40 6.05 10.70 07-Feb-17 4.60 13-Oct-17
RSWM Ltd 341.20 -0.29 345 335 512 06-Feb-17 304 28-Sep-17
Lupin 827.35 -0.01 836 825 1,574 06-Feb-17 819 15-Nov-17
Morarjee Text. 50.20 1.21 50.70 49.50 63.50 06-Feb-17 46.30 06-Oct-17
IDBI Bank 61.95 0.32 63.30 61.10 86.40 06-Feb-17 50.20 14-Aug-17
Dynamatic Tech. 2,050.00 0.39 2,068 2,029 3,340 06-Feb-17 2,000 16-Nov-17
Accelya Kale 1,402.00 1.13 1,404 1,379 1,890 06-Feb-17 1,260 17-Nov-17
Burnpur Cement 10.80 -4.85 11.50 10.80 17 06-Feb-17 7.20 23-Aug-17
Seshasayee Paper 764.60 1.27 769 752 870 06-Feb-17 572 23-Nov-16
Tarapur Trans 6.65 3.10 6.70 6.40 11.30 06-Feb-17 4.55 24-Nov-16
Subex 8.10 0.00 8.20 8.05 12.40 06-Feb-17 7.65 11-Aug-17
BSE 948.95 -0.03 956 948 1,200 03-Feb-17 887 03-Mar-17
FDC 210.50 -2.18 217 209 235 03-Feb-17 163 31-Aug-17
Hind.Zinc 313.60 -0.03 316 312 333 03-Feb-17 227 25-May-17
Sequent Scien. 99.85 3.15 101 97.10 152 03-Feb-17 96.40 09-Nov-17
Strides Shasun 823.60 -0.66 835 814 1,275 03-Feb-17 752 09-Nov-17
Jubilant Inds. 221.40 0.27 226 219 418 02-Feb-17 195 08-Nov-17
J B Chem & Pharm 286.95 0.28 288 285 368 02-Feb-17 259 28-Sep-17
P I Inds. 854.90 2.16 857 827 964 02-Feb-17 675 11-Aug-17
eClerx Services 1,311.55 0.10 1,316 1,301 1,549 02-Feb-17 1,161 25-Sep-17
Rajshree Sugars 67.45 2.43 68 65.30 77.90 02-Feb-17 48.80 22-Dec-16
Tantia Constr. 17.10 2.70 17.40 16.70 25.30 02-Feb-17 14.40 24-Oct-17
Rainbow Papers 2.75 -3.51 2.90 2.75 6.35 01-Feb-17 2.60 06-Jul-17
Tata Motors-DVR 242.80 -0.45 245 241 346 01-Feb-17 208 08-Sep-17
Diamond Power 18.45 15.67 19.10 16 50.50 31-Jan-17 15.70 22-Nov-17
Dalmia Bharat 155.85 0.71 158 154 202 31-Jan-17 112 23-Nov-16
O N G C 181.70 0.22 183 181 212 31-Jan-17 155 27-Jun-17