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
Action Const.Eq. 111.50 3.05 117 109 117 17-Nov-17 40 18-Nov-16
Ajmera Realty 303.35 4.71 312 294 312 17-Nov-17 96.80 21-Nov-16
Apex Frozen 534.70 5.00 535 525 535 17-Nov-17 202 04-Sep-17
Ashapura Minech. 89.75 8.00 90.70 82.80 90.70 17-Nov-17 47 11-Aug-17
Balaji Amines 613.10 13.60 636 550 636 17-Nov-17 275 21-Nov-16
R*Shares Bank 2,613.36 1.37 2,630 2,612 2,630 17-Nov-17 1,778 26-Dec-16
Bank of India 207.85 0.17 217 207 217 17-Nov-17 103 29-Dec-16
BF Investment 296.00 -0.95 309 292 309 17-Nov-17 119 21-Nov-16
Butterfly Gan Ap 357.90 -2.41 378 351 378 17-Nov-17 155 11-Aug-17
California Soft. 58.65 4.92 58.70 58.60 58.70 17-Nov-17 5.10 07-Dec-16
Cholaman.Inv.&Fn 1,274.05 -1.95 1,319 1,263 1,319 17-Nov-17 804 14-Dec-16
Dalmia Bhar. 3,074.55 2.14 3,116 3,037 3,116 17-Nov-17 1,221 26-Dec-16
DLF 223.85 7.26 226 211 226 17-Nov-17 101 27-Dec-16
Dynemic Products 194.00 0.67 202 192 202 17-Nov-17 102 10-Aug-17
Elgi Equipment 259.75 1.84 265 254 265 17-Nov-17 162 22-Nov-16
Emkay Taps & Cut 620.00 10.71 620 620 620 17-Nov-17 350 13-Dec-16
Essel Propack 310.90 3.70 314 297 314 17-Nov-17 216 22-Nov-16
Eveready Inds. 398.20 6.93 404 380 404 17-Nov-17 200 27-Dec-16
Filatex India 205.30 4.37 215 194 215 17-Nov-17 61 22-Nov-16
Globus Spirits 134.45 0.30 142 133 142 17-Nov-17 62.10 29-May-17
Global Vectra 183.55 -1.63 195 183 195 17-Nov-17 72.80 22-Nov-16
GNA Axles 384.60 -3.15 409 382 409 17-Nov-17 172 22-Nov-16
GPT Infraproject 189.95 4.22 199 182 199 17-Nov-17 96.30 28-Dec-16
Graphite India 601.55 -4.90 658 601 658 17-Nov-17 71.50 26-Dec-16
Heidelberg Cem. 167.50 1.36 175 166 175 17-Nov-17 102 26-Dec-16
Hi-Tech Pipes 263.00 7.35 263 250 263 17-Nov-17 99 08-Dec-16
ICICI Bank 325.10 1.93 332 324 332 17-Nov-17 224 27-Dec-16
IFB Inds. 1,225.95 2.63 1,244 1,205 1,244 17-Nov-17 374 17-Nov-16
Indian Bank 412.55 0.00 427 410 427 17-Nov-17 197 23-Dec-16
Intrasoft Tech. 646.00 1.13 684 641 684 17-Nov-17 305 14-Mar-17
JMC Projects 500.95 1.89 519 492 519 17-Nov-17 182 21-Nov-16
Jubilant Food. 1,761.10 -0.76 1,791 1,753 1,791 17-Nov-17 761 26-Dec-16
Kamat Hotels 132.95 5.31 137 127 137 17-Nov-17 25.30 23-Nov-16
Kilitch Drugs 87.20 5.00 87.20 80.10 87.20 17-Nov-17 32.30 21-Nov-16
Kolte Patil Dev. 277.95 12.74 288 251 288 17-Nov-17 78.40 27-Dec-16
Kotak PSU Bank 406.10 0.58 420 404 420 17-Nov-17 295 17-Oct-17
KPIT Tech. 166.35 -1.31 170 165 170 17-Nov-17 104 11-Aug-17
KSS 0.15 -25.00 0.20 0.15 0.20 17-Nov-17 0.10 02-Nov-17
Linde India 509.10 7.67 521 471 521 17-Nov-17 331 21-Nov-16
United Spirits 3,185.55 2.19 3,225 3,134 3,225 17-Nov-17 1,773 22-Nov-16
Minda Corp 183.90 7.99 186 168 186 17-Nov-17 85 22-Nov-16
Minda Inds. 1,053.00 1.65 1,080 1,033 1,080 17-Nov-17 262 22-Nov-16
MIRC Electronics 36.95 0.54 38.20 36.50 38.20 17-Nov-17 11.50 24-Aug-17
Momai Apparels 155.00 0.42 161 154 161 17-Nov-17 104 17-Nov-16
Nucleus Soft. 431.75 -0.18 447 424 447 17-Nov-17 191 21-Nov-16
Nu Tek India 1.25 4.17 1.25 1.15 1.25 17-Nov-17 0.55 23-Oct-17
Paramount Comm. 8.45 4.32 8.50 7.95 8.50 17-Nov-17 3 28-Dec-16
P & G Hygiene 9,088.95 2.56 9,214 8,857 9,214 17-Nov-17 6,402 18-Nov-16
Peria Kara. Tea 229.90 19.99 230 209 230 17-Nov-17 130 24-Nov-16
Polaris Consulta 356.00 7.18 363 333 363 17-Nov-17 141 26-Dec-16
Prime Securities 50.40 -4.00 57.40 49 57.40 17-Nov-17 23.60 23-Nov-16
R*Shares PSUBank 454.72 1.77 488 440 488 17-Nov-17 272 05-Oct-17
Puravankara 108.85 11.70 113 98.20 113 17-Nov-17 37.10 22-Nov-16
Radico Khaitan 256.65 2.11 276 246 276 17-Nov-17 106 21-Dec-16
Ruchi Infrastr. 5.00 2.04 5.10 4.70 5.10 17-Nov-17 2.60 06-Sep-17
Saregama India 878.70 -4.12 960 862 960 17-Nov-17 181 22-Nov-16
Shrenik 268.00 3.18 272 261 272 17-Nov-17 41.90 18-Jul-17
Security & Intel 884.60 -0.70 905 875 905 17-Nov-17 705 11-Aug-17
SORIL Holdings 178.35 4.97 178 173 178 17-Nov-17 17.30 22-Nov-16
SORIL Infra 344.20 9.99 344 330 344 17-Nov-17 84.30 21-Nov-16
Solar Inds. 1,160.45 3.11 1,170 1,122 1,170 17-Nov-17 630 24-Nov-16
Srikalahas. Pip. 396.55 8.26 411 369 411 17-Nov-17 240 22-Nov-16
Steel Exchange 119.60 0.97 120 119 120 17-Nov-17 70.40 09-Oct-17
Sunteck Realty 392.60 6.07 402 372 402 17-Nov-17 87.30 22-Nov-16
Tata Global 259.90 3.16 261 251 261 17-Nov-17 115 24-Nov-16
Tejas Networks 412.20 -0.16 429 408 429 17-Nov-17 257 27-Jun-17
Texmaco Infrast. 63.40 4.97 68.60 61.80 68.60 17-Nov-17 36.80 17-Nov-16
Thejo Engg. 445.00 -3.26 465 445 465 17-Nov-17 160 28-Feb-17
Titagarh Wagons 154.65 2.28 159 149 159 17-Nov-17 97.30 16-Feb-17
Urja Global 2.30 4.55 2.30 2.30 2.30 17-Nov-17 0.80 28-Aug-17
Vakrangee 658.55 0.70 660 649 660 17-Nov-17 246 17-Nov-16
Venkys (India) 2,660.60 2.81 2,718 2,580 2,718 17-Nov-17 397 22-Nov-16
Voltas 611.50 -0.43 620 603 620 17-Nov-17 287 22-Nov-16
Zen Technologies 103.30 3.30 106 100 106 17-Nov-17 46.50 28-Sep-17
Zuari Global 227.70 14.42 234 193 234 17-Nov-17 88 17-Nov-16
Ratnamani Metals 971.90 -1.70 1,012 960 1,027 16-Nov-17 552 30-Nov-16
Page Industries 23,446.90 -2.89 24,480 23,210 24,691 16-Nov-17 12,387 24-Nov-16
Rai S R Mohota 369.25 0.04 375 367 378 16-Nov-17 47 22-Nov-16
M B Agro Prod. 69.00 4.23 69 69 70 16-Nov-17 34.10 23-Nov-16
InfoBeans Tech. 81.50 0.18 82.80 80 83.10 16-Nov-17 57.60 10-May-17
G M Breweries 778.60 0.37 804 775 807 16-Nov-17 395 11-Aug-17
Emami 1,287.20 -0.05 1,314 1,280 1,320 16-Nov-17 935 23-Dec-16
D. P. Abhushan 56.00 1.17 57.90 53.90 61.80 16-Nov-17 32.50 01-Nov-17
CIL Nova Petro. 48.60 0.62 52 47.60 55.40 16-Nov-17 20.30 28-Mar-17
C & C Constrn. 100.00 -0.84 101 95.90 102 16-Nov-17 14.10 30-Dec-16
BASF India 1,946.05 -0.38 1,970 1,873 1,980 16-Nov-17 990 21-Nov-16
Astral Poly 784.75 -1.18 808 775 815 16-Nov-17 367 23-Dec-16
Automotive Axles 1,140.05 -1.14 1,165 1,104 1,195 16-Nov-17 582 22-Dec-16
5Paisa Capital 361.00 -5.00 361 361 400 16-Nov-17 361 17-Nov-17
Weizmann For. 1,089.30 -3.01 1,142 1,078 1,155 16-Nov-17 151 25-Nov-16
Windsor Machines 75.55 1.41 78.60 72 84.80 16-Nov-17 35.10 22-Nov-16
Tube Investments 279.45 -3.80 300 277 309 16-Nov-17 241 07-Nov-17
Shreyas Shipping 519.00 -0.09 537 515 543 16-Nov-17 191 27-Dec-16
Aarvi Encon 98.00 3.87 98 93.20 107 15-Nov-17 54 05-Oct-17
AMD Industries 49.55 -1.29 53.30 49.10 59.50 15-Nov-17 24.90 22-Nov-16
Bansal Multiflex 112.80 0.00 116 110 118 15-Nov-17 32.70 12-Jul-17
Balkrishna Inds 2,079.80 0.62 2,162 2,025 2,246 15-Nov-17 902 24-Nov-16
Bhansali Engg. 138.55 -1.11 144 138 147 15-Nov-17 21.40 22-Nov-16
Carborundum Uni. 375.55 -0.27 384 375 387 15-Nov-17 236 20-Dec-16
CMM Infraproj 61.45 0.33 62.80 60.80 66.50 15-Nov-17 38.70 12-Oct-17
Control Print 448.55 3.17 455 434 464 15-Nov-17 226 01-Dec-16
DCM Shriram 550.15 -2.04 574 545 598 15-Nov-17 196 27-Dec-16
Honeywell Auto 17,268.70 0.14 17,741 17,050 17,880 15-Nov-17 7,578 10-Jan-17
Hind.Oil Explor. 123.80 -1.51 129 123 134 15-Nov-17 50.60 22-Nov-16
Jet Airways 690.55 0.88 708 681 719 15-Nov-17 333 27-Dec-16
Madhya Prad. Tod 128.00 0.99 128 126 145 15-Nov-17 68 29-Sep-17
Nahar Capital 153.50 -0.65 159 153 170 15-Nov-17 81 22-Nov-16
Panama Petrochem 181.00 0.92 183 175 188 15-Nov-17 52.50 20-Dec-16
Royal Orch.Hotel 156.00 1.40 159 152 170 15-Nov-17 67.60 28-Nov-16
Tinplate Co. 270.80 -3.41 287 268 306 15-Nov-17 67.20 22-Nov-16
Tips Industries 134.95 -2.70 145 133 159 15-Nov-17 56 24-May-17
Tasty Bite Eat. 6,575.00 -3.95 7,100 6,525 7,150 15-Nov-17 4,212 23-Mar-17
Sterling Tools 317.20 1.91 325 311 342 15-Nov-17 158 21-Nov-16
V-Guard Inds. 223.50 0.31 227 222 238 15-Nov-17 109 28-Dec-16
Patspin India 41.50 1.84 42.40 39.50 44 14-Nov-17 9 02-Dec-16
Natl. Steel&Agro 40.85 5.42 41 39 43.80 14-Nov-17 15.80 22-Nov-16
Lux Industries 1,331.00 2.36 1,345 1,310 1,359 14-Nov-17 650 14-Mar-17
Khadim India 671.00 -3.20 698 664 740 14-Nov-17 662 15-Nov-17
KIOCL 482.45 4.88 483 470 503 14-Nov-17 10.50 29-Nov-16
HEG 1,843.95 -5.00 1,983 1,844 2,099 14-Nov-17 144 21-Nov-16
Hexaware Tech. 330.50 -1.50 342 329 349 14-Nov-17 186 23-Nov-16
IFGL Refractori. 311.00 -2.84 325 305 330 14-Nov-17 297 16-Nov-17
Excel Realty 101.95 -2.35 109 102 113 14-Nov-17 30.10 18-Nov-16
Godawari Power 160.90 4.99 161 154 177 14-Nov-17 53.10 21-Nov-16
Goa Carbon 957.35 -3.03 1,029 938 1,031 14-Nov-17 90.70 22-Nov-16
Gulf Oil Lubric. 935.50 -2.20 980 935 1,012 14-Nov-17 580 26-Dec-16
Hatsun AgroProd. 869.05 -0.66 899 862 970 14-Nov-17 334 21-Nov-16
Vardhman Hold. 3,600.00 -0.17 3,725 3,500 3,959 14-Nov-17 1,640 27-Dec-16
V I P Inds. 314.00 1.42 318 310 327 14-Nov-17 112 22-Nov-16
Vindhya Telelink 1,355.00 0.76 1,390 1,328 1,475 14-Nov-17 569 21-Nov-16
Univastu India 48.95 0.10 49 49 49 14-Nov-17 38.50 27-Jul-17
Universal Cables 179.45 1.01 187 178 210 14-Nov-17 65 21-Nov-16
Uniply Inds. 353.95 1.03 363 350 395 14-Nov-17 178 21-Nov-16
Speciality Rest. 128.70 1.46 130 127 140 14-Nov-17 59.50 15-Mar-17
GlaxoSmith C H L 6,010.00 -0.63 6,048 6,002 6,115 13-Nov-17 4,813 18-Nov-16
Finolex Cables 614.10 -0.95 626 610 645 13-Nov-17 362 21-Nov-16
Dharani Sugars 33.10 1.38 34.70 32.60 43 13-Nov-17 20.90 23-Aug-17
Crompton Gr. Con 244.05 0.29 253 240 259 13-Nov-17 138 26-Dec-16
EID Parry 363.95 -0.75 370 363 386 13-Nov-17 231 21-Nov-16
Cera Sanitary. 3,481.30 0.02 3,525 3,406 3,605 13-Nov-17 1,852 22-Nov-16
Britannia Inds. 4,750.05 0.28 4,830 4,735 4,927 13-Nov-17 2,773 23-Dec-16
Avanti Feeds 2,606.95 7.17 2,650 2,520 2,940 13-Nov-17 453 22-Nov-16
Axis Bank 542.40 -0.04 557 541 565 13-Nov-17 424 10-Jan-17
Abbott India 4,945.00 1.62 4,972 4,810 5,413 13-Nov-17 3,988 29-May-17
Agro Phos 27.05 0.19 27.70 26.40 29.50 13-Nov-17 17.50 21-Aug-17
Asian Hotels (W) 281.15 1.21 305 275 335 13-Nov-17 146 13-Sep-17
ITD Cem 211.90 3.06 214 202 235 13-Nov-17 133 17-Nov-16
Hind. Unilever 1,278.15 0.13 1,297 1,271 1,315 13-Nov-17 782 23-Dec-16
HSIL 462.30 0.43 475 460 495 13-Nov-17 273 29-Dec-16
Jindal Steel 164.75 -0.66 169 163 177 13-Nov-17 64.10 24-Nov-16
KDDL Ltd 252.00 0.80 254 247 280 13-Nov-17 169 15-Feb-17
Lumax Inds. 1,874.90 -0.07 1,933 1,860 2,039 13-Nov-17 689 22-Nov-16
L & T Infotech 965.70 0.35 975 958 985 13-Nov-17 598 22-Nov-16
MOst Shares M100 20.60 2.79 20.90 19.90 22.20 13-Nov-17 14.40 26-Dec-16
Nestle India 7,690.35 0.62 7,790 7,660 7,974 13-Nov-17 5,746 23-Dec-16
New India Assura 675.55 -0.92 690 673 750 13-Nov-17 673 17-Nov-17
Rain Industries 330.10 -4.99 362 330 403 13-Nov-17 42.30 18-Nov-16
Poddar Pigments 314.75 -4.01 330 312 359 13-Nov-17 171 02-Jan-17
Salona Cotspin 135.55 1.19 145 132 159 13-Nov-17 33.50 23-Nov-16
SecUR Credential 193.55 2.00 203 189 220 13-Nov-17 185 16-Nov-17
Tata Elxsi 893.90 -0.19 906 887 924 13-Nov-17 511 22-Nov-16
TCS 2,707.30 -1.43 2,748 2,704 2,777 13-Nov-17 2,104 18-Nov-16
Vaibhav Global 685.00 -0.59 710 680 745 13-Nov-17 254 20-Dec-16
Pressman Adv. 71.10 -1.39 75 70.60 79.70 10-Nov-17 39 21-Nov-16
Redington India 189.25 -0.66 193 185 210 10-Nov-17 86.80 22-Nov-16
RattanIndia Infr 9.20 -4.66 10.10 9.20 11.80 10-Nov-17 2.85 22-Nov-16
Optiemus Infra. 80.00 3.29 80.90 74.20 83.90 10-Nov-17 36.40 16-Oct-17
Pfizer 1,934.30 0.41 1,946 1,916 1,999 10-Nov-17 1,642 30-May-17
L&T Technology 924.00 -2.09 948 920 950 10-Nov-17 712 30-Jun-17
Larsen & Toubro 1,222.80 0.29 1,239 1,215 1,275 10-Nov-17 868 23-Dec-16
Mangalam Timber 35.70 -1.11 37.30 35.30 42.80 10-Nov-17 25.40 22-Nov-16
Mahindra Logis. 407.95 -1.77 419 405 434 10-Nov-17 405 17-Nov-17
Maithan Alloys 639.55 1.18 654 636 679 10-Nov-17 205 24-Nov-16
MphasiS 711.70 -0.10 727 705 775 10-Nov-17 492 17-Nov-16
Kamdhenu 196.00 -0.20 200 190 236 10-Nov-17 61.10 21-Nov-16
JSW Steel 266.60 3.07 268 260 275 10-Nov-17 151 26-Dec-16
JK Paper 114.95 0.04 119 115 130 10-Nov-17 75.20 21-Nov-16
Indraprastha Gas 301.80 0.73 305 297 326 10-Nov-17 161 22-Nov-16
Birla Corpn. 1,125.55 0.88 1,140 1,118 1,225 10-Nov-17 608 19-Dec-16
Everest Kanto 51.40 -1.81 53.90 51.10 58.80 10-Nov-17 27.10 17-Nov-16
Crest Ventures 237.00 -1.52 256 233 284 10-Nov-17 67 22-Nov-16
VRL Logistics 386.05 -0.09 402 384 402 10-Nov-17 255 30-Dec-16
Thirumalai Chem. 2,000.85 2.91 2,045 1,976 2,318 10-Nov-17 581 22-Nov-16
Sundaram Finance 1,898.60 2.96 1,905 1,850 1,920 10-Nov-17 1,102 26-Dec-16
Sutlej Textiles 96.50 0.31 98.70 95.80 120 10-Nov-17 72.80 11-Aug-17
Symphony 1,573.40 0.82 1,595 1,540 1,624 10-Nov-17 1,130 27-Dec-16
Shyam Century 14.65 4.64 14.70 13.30 18.70 10-Nov-17 6.95 03-Mar-17
Cyber Media Ind 15.55 4.71 15.60 14.20 18.50 09-Nov-17 5.70 13-Sep-17
Euro India Fresh 147.80 -1.27 153 148 159 09-Nov-17 82.40 31-Mar-17
Ganesha Ecosphe. 377.40 0.76 380 368 416 09-Nov-17 166 21-Nov-16
Balmer Lawrie 262.80 0.61 268 262 300 09-Nov-17 202 21-Nov-16
Bharat Forge 696.45 -0.20 708 692 750 09-Nov-17 423 22-Nov-16
India Glycols 394.05 0.20 405 391 430 09-Nov-17 110 17-Nov-16
Indowind Energy 8.15 4.49 8.15 7.50 11 09-Nov-17 3.80 22-Nov-16
Hinduja Global 639.45 -0.16 660 636 691 09-Nov-17 481 21-Nov-16
Hester Bios 1,141.05 0.00 1,173 1,134 1,278 09-Nov-17 670 21-Nov-16
Nagreeka Cap. 28.40 2.71 30 27.60 31.60 09-Nov-17 10.30 03-Jan-17
Nagreeka Exports 38.45 1.59 42 37.50 51.40 09-Nov-17 26 11-Aug-17
McDowell Hold. 48.65 1.25 50.50 47.90 57.50 09-Nov-17 30.10 21-Nov-16
Lumax Auto Tech. 602.10 1.23 619 592 650 09-Nov-17 383 22-Nov-16
Landmark Prop. 5.35 7.00 5.45 5 6.45 09-Nov-17 2.60 28-Sep-17
Petronet LNG 254.90 1.09 260 253 276 09-Nov-17 171 26-Dec-16
R Shares DiviETF 27.99 3.67 29.80 27.10 31 09-Nov-17 20.50 05-Apr-17
Selan Expl. Tech 221.25 -0.11 229 215 270 09-Nov-17 155 29-Mar-17
TTK Healthcare 813.15 -2.25 865 803 945 09-Nov-17 680 11-Aug-17
Vidhi Specialty 93.10 5.02 95.50 88.40 104 09-Nov-17 48 21-Nov-16
Vipul Ltd 80.75 -1.76 84 80.10 104 09-Nov-17 53.60 29-Dec-16
Sakar Healthcare 67.70 0.52 67.70 63 77.90 08-Nov-17 46.90 21-Nov-16
Rane Holdings 1,831.00 0.42 1,890 1,788 2,045 08-Nov-17 723 17-Nov-16
PDS Multi. 272.05 4.59 279 260 295 08-Nov-17 136 27-Jan-17
NBCC 269.10 1.15 275 268 291 08-Nov-17 138 22-Nov-16
Indo Thai Sec. 55.25 -1.60 57.90 55.10 70 08-Nov-17 17.40 26-Dec-16
Ashoka Buildcon 210.15 3.45 214 204 244 08-Nov-17 137 25-Nov-16
Greenply Inds. 311.65 -1.14 321 309 338 08-Nov-17 239 26-Dec-16
Cubex Tubings 30.40 -5.00 30.40 30.40 44.30 08-Nov-17 10.70 28-Dec-16
WABCO India 6,476.60 -0.59 6,596 6,425 7,137 08-Nov-17 4,780 28-Dec-16
West Coast Paper 206.00 0.61 207 204 224 08-Nov-17 116 21-Nov-16
Team Lease Serv. 1,804.05 -2.39 1,914 1,791 1,980 08-Nov-17 823 21-Nov-16
Sakuma Exports 202.15 -4.98 210 202 283 08-Nov-17 56.10 22-Nov-16
Sanginita Chemi. 55.00 -3.51 55 55 57.50 08-Nov-17 22 28-Mar-17
Sanwaria Consum. 22.55 4.88 22.60 20.60 30.20 08-Nov-17 2.25 23-Dec-16
Schaeffler India 5,212.00 0.64 5,212 5,151 5,264 08-Nov-17 3,774 23-Jan-17
CPSE ETF* 29.20 0.27 29.70 29 31.30 07-Nov-17 22.30 10-Jul-17
Cipla 608.55 2.65 615 601 663 07-Nov-17 480 26-May-17
Delta Corp 257.85 -0.71 269 256 291 07-Nov-17 95 27-Dec-16
Elecon Engg.Co 74.25 1.02 76.90 73.30 85.40 07-Nov-17 45 11-Aug-17
Endurance Tech. 1,197.85 0.46 1,205 1,165 1,215 07-Nov-17 519 21-Nov-16
Engineers India 183.20 -0.49 188 181 204 07-Nov-17 130 17-Nov-16
Electrosteel St. 5.55 -0.89 5.75 5.45 7.20 07-Nov-17 2.70 22-Nov-16
Guj.St.Petronet 207.80 0.19 211 207 223 07-Nov-17 127 27-Dec-16
GTN Textiles 26.20 -2.42 28.10 25.60 37 07-Nov-17 11.50 21-Nov-16
G S F C 136.35 -0.22 140 136 165 07-Nov-17 80.30 21-Nov-16
Guj Alkalies 743.10 -1.28 760 740 818 07-Nov-17 321 26-Dec-16
Gillette India 6,050.00 0.93 6,078 5,982 6,151 07-Nov-17 4,022 27-Feb-17
Gayatri Projects 205.45 1.94 208 201 209 07-Nov-17 116 22-Nov-16
Arvind Ltd 422.30 -0.26 431 420 462 07-Nov-17 321 27-Dec-16
Aurobindo Pharma 708.80 -0.62 723 707 809 07-Nov-17 503 29-May-17
Astrazeneca Phar 1,177.15 0.44 1,181 1,157 1,278 07-Nov-17 880 22-Aug-17
Apcotex Industri 468.00 0.83 472 462 520 07-Nov-17 284 26-Dec-16
Apollo Sindoori 820.05 -0.27 848 795 1,050 07-Nov-17 300 09-Jan-17
Rajdarshan Inds 16.05 -4.46 16.10 16.10 17.70 07-Nov-17 16.10 17-Nov-17
Ashapura Inti. 528.60 -0.11 543 520 570 07-Nov-17 349 27-Apr-17
Allsec Tech. 447.00 1.44 450 434 535 07-Nov-17 263 22-Nov-16
Alok Inds. 3.85 0.00 3.95 3.75 4.70 07-Nov-17 2.30 20-Jun-17
Bhandari Hosiery 4.10 -4.65 4.10 4.10 6.10 07-Nov-17 2 16-Aug-17
Bhagyanagar Ind 37.55 3.30 38 37.10 41.50 07-Nov-17 16.50 25-Nov-16
Avadh Sugar 1,120.10 0.97 1,159 1,115 1,309 07-Nov-17 419 28-Jul-17
Axis Nifty ETF 1,032.00 0.84 1,033 1,031 1,053 07-Nov-17 830 10-Jul-17
Bajaj Corp 450.80 0.06 457 450 482 07-Nov-17 339 12-Dec-16
B.L.Kashyap 62.65 2.62 64.80 62 71.30 07-Nov-17 17.20 22-Nov-16
IL&FS Inv.Manag. 20.15 2.28 20.90 19.90 23.50 07-Nov-17 13.50 25-Sep-17
HDFC Nifty 1,053.20 1.30 1,057 1,053 1,068 07-Nov-17 708 07-Feb-17
H D F C 1,705.50 2.47 1,720 1,688 1,804 07-Nov-17 1,183 05-Dec-16
Hind.Copper 96.95 -0.26 101 95.50 111 07-Nov-17 54 21-Nov-16
Jocil 189.50 -2.42 197 189 238 07-Nov-17 153 22-Nov-16
Jayaswal Neco 8.50 -0.58 8.75 8.20 11.80 07-Nov-17 6.30 17-Nov-16
Kalyani Invest. 2,151.00 0.60 2,200 2,151 2,445 07-Nov-17 1,103 05-Dec-16
Info Edg.(India) 1,178.00 0.44 1,190 1,151 1,253 07-Nov-17 796 03-Apr-17
NCL Inds. 249.90 0.40 259 245 278 07-Nov-17 99.50 17-Nov-16
R*Shares Nifty 1,057.20 0.47 1,066 1,055 1,081 07-Nov-17 663 29-Nov-16
Oil India 353.55 0.78 356 351 383 07-Nov-17 257 30-Jun-17
Omaxe 212.25 3.66 214 205 218 07-Nov-17 155 22-Nov-16
Phillips Carbon 981.50 8.25 997 915 1,098 07-Nov-17 202 21-Nov-16
Orient Paper 119.85 -1.84 124 119 138 07-Nov-17 56.60 22-Nov-16
Orient Abrasives 54.75 2.82 57.30 53 61 07-Nov-17 26.70 24-Aug-17
Mayur Uniquote 456.55 -1.52 474 453 479 07-Nov-17 311 10-Aug-17
Meghmani Organ. 108.75 2.02 112 108 129 07-Nov-17 34.10 22-Nov-16
MMTC 81.00 0.37 84.30 80.30 102 07-Nov-17 41 22-Nov-16
Motherson Sumi 359.60 0.04 365 357 374 07-Nov-17 186 21-Nov-16
Raymond 950.80 1.05 969 946 1,005 07-Nov-17 458 27-Dec-16
Refex Industries 27.40 1.67 28.30 27.10 31 07-Nov-17 12.50 24-Aug-17
Skipper 256.15 3.06 263 250 276 07-Nov-17 126 23-Dec-16
SJVN 34.60 -0.29 35.30 34.50 38.10 07-Nov-17 28.80 17-Nov-16
Torrent Power 262.85 0.44 267 261 289 07-Nov-17 159 18-Nov-16
TPL Plastech 626.00 -0.76 649 625 770 07-Nov-17 293 21-Nov-16
Star Paper Mills 210.85 -0.28 219 210 240 07-Nov-17 131 21-Mar-17
S T C 207.20 -5.00 219 207 299 07-Nov-17 105 23-Nov-16
XPRO India 50.75 -2.40 54 48.40 58.50 07-Nov-17 41.50 11-Aug-17
Wheels India 1,706.75 -1.42 1,768 1,690 1,986 07-Nov-17 1,075 15-Dec-16
Wipro 295.15 -0.84 299 295 309 07-Nov-17 216 18-Nov-16
Zee Media 41.90 0.12 42.50 41.80 45 07-Nov-17 28.90 22-Nov-16
UTI Nifty Next50 296.50 0.85 300 292 306 07-Nov-17 226 28-Aug-17
Reliance Nip.Lif 279.00 2.52 284 266 299 06-Nov-17 238 16-Nov-17
RKEC Projects 136.25 -2.89 142 136 149 06-Nov-17 54 09-Oct-17
S A I L 78.70 1.75 81 78 87.80 06-Nov-17 47.10 27-Dec-16
Ramky Infra 167.80 0.06 172 166 192 06-Nov-17 52.60 21-Nov-16
Quantum Index 1,114.10 0.25 1,114 1,114 1,129 06-Nov-17 770 29-Dec-16
PPAP Automotive 444.60 1.19 455 439 477 06-Nov-17 148 18-Nov-16
Munjal Showa 269.90 0.95 279 267 302 06-Nov-17 178 21-Nov-16
Maruti Suzuki 8,348.35 2.26 8,362 8,218 8,371 06-Nov-17 4,765 21-Nov-16
Lyka Labs 67.35 5.15 70 64.40 71.50 06-Nov-17 40 28-Jun-17
ICICI Nifty ETF 105.31 0.09 106 104 109 06-Nov-17 80 22-Nov-16
Nelcast 82.80 0.67 85.10 82.50 92 06-Nov-17 44 21-Nov-16
KSB Pumps 880.00 0.58 886 865 913 06-Nov-17 558 22-Nov-16
Kalpataru Power 403.00 2.57 406 391 417 06-Nov-17 220 21-Nov-16
The Hi-Tech Gear 390.90 -1.35 406 386 448 06-Nov-17 263 22-Nov-16
Invesco Ind. ETF 1,068.00 -0.37 1,068 1,068 1,095 06-Nov-17 790 07-Mar-17
Infibeam Incorp. 180.15 0.50 184 178 196 06-Nov-17 87.20 25-Sep-17
Infinite Comp 243.15 -1.50 249 243 278 06-Nov-17 194 14-Aug-17
I G Petrochems 717.95 1.78 729 711 795 06-Nov-17 188 23-Nov-16
India Motor Part 914.00 -1.32 926 871 944 06-Nov-17 700 24-Nov-16
Biofil Chemicals 19.75 1.54 19.80 18.50 23.90 06-Nov-17 15 13-Sep-17
C C C L 7.95 4.61 7.95 7.25 10.40 06-Nov-17 2.90 26-Dec-16
Bannari Amm.Sug. 2,424.00 2.52 2,424 2,365 2,649 06-Nov-17 1,718 27-Jun-17
BF Utilities 468.05 0.49 479 463 494 06-Nov-17 312 11-Aug-17
3M India 16,173.50 1.76 16,666 16,050 16,975 06-Nov-17 10,009 27-Dec-16
8K Miles 842.70 0.51 868 825 899 06-Nov-17 365 27-Sep-17
Adani Ports 400.95 0.94 405 396 443 06-Nov-17 245 21-Nov-16
Genus Power 58.35 -1.27 60.50 58 68 06-Nov-17 32.80 22-Nov-16
Gokul Agro 25.45 4.95 25.50 24.20 35.10 06-Nov-17 17 22-Nov-16
Container Corpn. 1,345.35 1.53 1,358 1,333 1,418 06-Nov-17 844 21-Dec-16
Cords Cable 133.00 -0.71 138 132 154 06-Nov-17 49.10 21-Nov-16
Unichem Labs. 291.50 1.43 296 290 347 06-Nov-17 231 04-Sep-17
United Breweries 1,101.85 -2.08 1,177 1,085 1,190 06-Nov-17 717 18-Apr-17
Vishnu Chemicals 360.00 2.20 365 356 436 06-Nov-17 215 23-Jun-17
Welspun Corp 130.85 -1.95 136 130 166 06-Nov-17 68.60 18-Nov-16
Titan Company 786.30 2.34 798 775 825 06-Nov-17 296 21-Nov-16
TV18 Broadcast 45.70 4.34 46.30 44.10 47.30 06-Nov-17 33.10 24-May-17
SKF India 1,700.00 1.67 1,703 1,666 1,793 06-Nov-17 1,191 30-Nov-16
Sarda Energy 450.55 0.66 463 448 537 06-Nov-17 185 22-Nov-16
Cineline India 95.85 2.24 96.50 94.70 105 03-Nov-17 57.10 22-Nov-16
Deepak Fert. 400.80 0.58 404 399 500 03-Nov-17 175 22-Nov-16
Dewan Hsg. Fin. 635.50 1.92 655 632 679 03-Nov-17 214 21-Nov-16
Emami Infra. 196.75 2.55 201 193 222 03-Nov-17 47.70 23-Nov-16
Edelweiss.Fin. 292.50 4.45 298 283 309 03-Nov-17 82 19-Dec-16
Dhunseri Petro. 133.00 0.76 139 131 154 03-Nov-17 70.50 23-Nov-16
Godrej Propert. 686.60 2.60 702 679 740 03-Nov-17 286 22-Dec-16
Grindwell Norton 494.95 3.10 499 478 500 03-Nov-17 305 21-Nov-16
Harita Seating 918.80 2.77 939 897 1,055 03-Nov-17 562 17-Nov-16
Gujarat Gas 841.50 -1.34 876 838 978 03-Nov-17 503 27-Dec-16
GE T&D India 410.85 2.94 413 400 460 03-Nov-17 278 07-Mar-17
Excel Crop Care 1,998.00 -0.83 2,025 1,985 2,122 03-Nov-17 1,600 21-Dec-16
Excel Inds. 543.00 4.98 545 518 564 03-Nov-17 323 27-Dec-16
Aksh Optifibre 29.65 -1.66 31.40 29.50 38.70 03-Nov-17 16.90 30-Jun-17
Atul 2,515.60 1.69 2,544 2,450 2,644 03-Nov-17 1,916 27-Dec-16
Aspinwall & Co 352.70 0.17 358 349 380 03-Nov-17 164 23-Nov-16
Bharti Airtel 493.50 0.73 506 491 565 03-Nov-17 289 26-Dec-16
Century Textiles 1,315.25 1.77 1,335 1,307 1,418 03-Nov-17 667 22-Nov-16
Indiabulls Vent. 268.35 1.46 274 267 307 03-Nov-17 18.50 27-Dec-16
Jain Irrigat-DVR 71.00 -1.87 73.90 71 79.30 03-Nov-17 50.70 24-Nov-16
Kiri Indus. 557.60 4.66 567 540 624 03-Nov-17 230 11-Aug-17
KNR Construct. 266.60 2.60 270 264 290 03-Nov-17 137 22-Nov-16
Om Metals Infrap 67.60 -0.29 69.10 67.40 84.50 03-Nov-17 38.60 22-Mar-17
Parsvnath Devl. 23.60 -1.05 24.80 23.10 26.20 03-Nov-17 11.20 17-Nov-16
Huhtamaki PPL 285.00 0.00 293 284 324 03-Nov-17 201 26-Sep-17
Manaksia Alumi. 10.10 1.00 10.30 10.10 11.60 03-Nov-17 4.20 06-Jan-17
Mahanagar Gas 1,075.60 -1.10 1,111 1,070 1,378 03-Nov-17 725 24-Nov-16
Power Mech Proj. 742.10 5.28 772 691 814 03-Nov-17 389 10-Mar-17
Polyplex Corpn 540.00 -0.10 552 540 580 03-Nov-17 310 21-Nov-16
Sadbhav Infra. 128.70 5.41 133 120 134 03-Nov-17 83 23-Nov-16
Shaival Reality 32.00 0.00 32 32 34 03-Nov-17 16.70 31-Aug-17
Sunflag Iron 74.40 1.57 76.90 73.70 87.80 03-Nov-17 31.20 27-Dec-16
Vedanta 307.60 2.09 313 305 346 03-Nov-17 192 21-Nov-16
Usha Martin 24.25 0.41 25.20 24.10 28.90 03-Nov-17 12 22-Nov-16
Ruchi Soya Inds. 21.90 0.23 22.40 21.80 33.80 02-Nov-17 18.50 31-Aug-17
Rushil Decor 951.00 -1.35 1,005 945 1,195 02-Nov-17 518 19-Apr-17
PNC Infratech 182.60 2.15 187 180 214 02-Nov-17 99.50 06-Mar-17
Rama Steel Tubes 190.35 0.93 193 188 196 02-Nov-17 95.70 23-Nov-16
Ramco Systems 400.60 -0.82 414 398 470 02-Nov-17 285 15-Dec-16
MOSt M50 ETF 98.95 1.57 99.30 97 103 02-Nov-17 74.80 26-Dec-16
Orient Cement 165.00 2.10 166 162 182 02-Nov-17 115 20-Dec-16
Palash Securi. 84.70 -0.65 87.70 82.40 103 02-Nov-17 49 28-Jul-17
KRBL 626.95 -0.80 640 623 675 02-Nov-17 236 17-Nov-16
Jash Engineering 174.35 -1.11 180 174 205 02-Nov-17 133 12-Oct-17
Ashima 34.55 1.02 35.90 34.20 36.70 02-Nov-17 12.80 22-Nov-16
Aurionpro Sol. 169.10 1.71 173 168 184 02-Nov-17 93.10 22-Nov-16
Tirupati Forge 53.60 3.68 54 53.60 57.60 02-Nov-17 30.50 12-Oct-17
Grasim Inds 1,176.90 1.45 1,194 1,173 1,300 02-Nov-17 640 21-Nov-16
Dredging Corpn. 704.75 -0.52 721 702 787 02-Nov-17 363 21-Nov-16
UFO Moviez 445.05 1.97 448 426 492 02-Nov-17 314 11-Aug-17
Sundram Fasten. 476.15 0.45 496 474 539 02-Nov-17 262 26-Dec-16
Surana Telecom 6.40 4.07 6.45 5.90 9.30 02-Nov-17 3.35 31-May-17
Tata Metaliks 806.15 0.33 819 798 834 02-Nov-17 280 22-Nov-16
Tata Sponge Iron 935.35 0.60 958 930 982 02-Nov-17 491 22-Nov-16
Shoppers St. 556.30 0.18 565 549 603 02-Nov-17 268 28-Dec-16
S C I 89.15 -1.49 92.80 88.80 113 02-Nov-17 55.50 22-Nov-16
Sanghi Inds. 117.70 -0.93 122 116 137 02-Nov-17 47.10 27-Dec-16
SIL Investments 354.60 4.99 355 349 399 02-Nov-17 86.50 21-Nov-16
Shriram Trans. 1,300.95 6.10 1,313 1,245 1,337 02-Nov-17 778 26-Dec-16
Dhampur Sugar 275.15 1.53 278 272 331 01-Nov-17 101 18-Nov-16
Dabur India 336.50 -0.77 342 336 361 01-Nov-17 259 26-Dec-16
Guj Fluorochem 879.70 1.19 898 870 960 01-Nov-17 457 27-Dec-16
GVK Power Infra. 16.20 1.89 16.70 16 19.60 01-Nov-17 5 25-May-17
Genus Paper & Bo 10.05 1.01 10.40 9.50 12.30 01-Nov-17 4.45 21-Nov-16
Alkyl Amines 575.00 0.98 584 565 640 01-Nov-17 280 21-Nov-16
Agri-Tech India 119.50 -2.01 125 117 147 01-Nov-17 28.20 09-Mar-17
Beta Drugs Ltd 119.75 3.77 124 117 152 01-Nov-17 88 16-Oct-17
Bata India 752.05 1.18 760 744 833 01-Nov-17 399 25-Nov-16
BAG Films 5.40 -0.92 5.60 5.35 6.70 01-Nov-17 3.75 21-Nov-16
Jindal Saw 119.25 2.80 121 117 128 01-Nov-17 48.80 22-Nov-16
Jindal Stain .Hi 209.40 5.94 215 199 239 01-Nov-17 83 24-Nov-16
Kotak Bank ETF 263.67 1.40 265 263 271 01-Nov-17 179 26-Dec-16
Kirloskar Indus. 1,387.05 -0.61 1,465 1,382 1,700 01-Nov-17 745 22-Nov-16
PG Electro. 385.20 -0.82 397 385 450 01-Nov-17 123 22-Nov-16
Peninsula Land 30.60 6.62 31.90 29.20 36 01-Nov-17 13.10 26-Dec-16
OCL India 1,468.40 1.33 1,495 1,468 1,524 01-Nov-17 651 26-Dec-16
ICICI NV20 ETF 46.99 0.71 47.50 47 53 01-Nov-17 35.30 21-Nov-16
Oberoi Realty 468.50 -0.09 479 462 509 01-Nov-17 255 22-Nov-16
Nitesh Estates 11.00 4.76 11.70 10.90 13.10 01-Nov-17 7.05 17-Feb-17
NCC 104.30 1.51 106 103 114 01-Nov-17 71.30 22-Nov-16
Mah. Seamless 469.25 3.71 476 452 514 01-Nov-17 213 24-Nov-16
Manaksia Steels 43.30 -1.25 46 41.70 54.40 01-Nov-17 7.60 21-Nov-16
Natl. Aluminium 81.70 0.68 84.60 81 97.60 01-Nov-17 48.30 17-Nov-16
Ramsarup Inds. 1.80 -2.70 1.90 1.80 3 01-Nov-17 1.35 05-Sep-17
Prestige Estates 306.85 4.26 310 296 318 01-Nov-17 144 06-Dec-16
Relaxo Footwear 580.50 1.11 585 564 635 01-Nov-17 360 21-Nov-16
Reliance Inds. 911.90 0.89 925 909 958 01-Nov-17 487 17-Nov-16
S P I C 43.55 2.59 44.60 42.60 48.50 01-Nov-17 17.40 26-Dec-16
Soma Textiles 15.80 8.22 16.10 14.90 17.20 01-Nov-17 8.55 31-Jan-17
Simplex Projects 38.70 4.88 38.70 38.50 66.80 01-Nov-17 21.20 22-Nov-16
SKM Egg Prod. 81.50 4.35 84.80 78.50 99.90 01-Nov-17 50 27-Dec-16
Superhouse Ltd 175.00 2.67 175 171 228 01-Nov-17 125 22-Nov-16
Sterlite Tech. 262.70 0.31 269 262 307 01-Nov-17 91.30 22-Nov-16
Subros 247.15 2.21 248 242 290 01-Nov-17 132 21-Nov-16
TIL 522.90 -1.13 534 522 581 01-Nov-17 231 22-Nov-16
Texmaco Rail 111.70 -1.41 116 111 120 01-Nov-17 83.30 11-Aug-17
Walchan. Inds. 208.05 -0.67 217 207 248 01-Nov-17 131 21-Nov-16
Pricol Ltd 98.80 8.51 102 91.50 106 31-Oct-17 75.80 23-May-17
Prakash Inds. 142.90 9.21 145 132 151 31-Oct-17 42.10 22-Dec-16
M R P L 121.60 0.83 124 121 147 31-Oct-17 81.20 22-Nov-16
Marathon Nextgen 457.00 1.65 475 457 509 31-Oct-17 185 28-Dec-16
NIIT Tech. 642.20 0.71 647 638 697 31-Oct-17 392 21-Nov-16
Kridhan Infra 94.10 1.89 96.50 93.40 110 31-Oct-17 47.20 24-Mar-17
L G Balakrishnan 910.20 -1.29 940 908 1,020 31-Oct-17 511 27-Dec-16
Jindal Worldwide 1,120.40 -0.66 1,156 1,115 1,292 31-Oct-17 162 29-Dec-16
Hisar Met.Inds. 110.75 -1.25 115 107 130 31-Oct-17 28.10 06-Jan-17
Indl. Inv. Trust 96.05 1.27 98.70 90.50 159 31-Oct-17 65 03-Jan-17
Bharat Electron 178.70 -0.58 183 178 192 31-Oct-17 115 21-Nov-16
Oswal Green Tech 30.45 -1.46 31.50 30.20 34.50 31-Oct-17 21.50 11-Aug-17
Capital Trust 510.15 -0.69 529 503 565 31-Oct-17 357 18-Jul-17
Andhra Sugars 573.15 0.89 579 557 625 31-Oct-17 196 18-Nov-16
Health.Global 289.00 1.69 289 281 322 31-Oct-17 216 22-Mar-17
Cochin Shipyard 554.25 1.82 563 547 598 31-Oct-17 435 11-Aug-17
Escorts 693.80 0.00 710 691 788 31-Oct-17 270 22-Nov-16
Vardhman Spl. 175.20 2.73 181 172 195 31-Oct-17 57.90 22-Nov-16
Zota Health 195.60 0.41 204 196 228 31-Oct-17 126 10-May-17
United Nilgiri 439.70 4.99 440 419 576 31-Oct-17 268 11-Aug-17
TVS Motor Co. 708.30 0.25 724 706 732 31-Oct-17 342 21-Nov-16
SKIL Infrastr 32.10 -2.43 33.90 32 41.40 31-Oct-17 18 25-Nov-16
Standard Inds. 25.00 -3.85 26.80 25 29.30 31-Oct-17 21.10 23-Nov-16
Savita Oil Tech 1,429.00 2.58 1,439 1,368 1,474 31-Oct-17 690 26-Dec-16
EIH 155.00 -0.06 157 154 158 30-Oct-17 91.30 27-Dec-16
DCW 39.30 0.90 40.60 38.80 55.50 30-Oct-17 26.40 21-Nov-16
GAIL (India) 444.75 -1.05 456 443 479 30-Oct-17 301 24-Nov-16
B P C L 504.00 0.93 507 495 552 30-Oct-17 399 05-Dec-16
BIGBLOC Const. 105.85 0.19 110 104 116 30-Oct-17 34.30 21-Nov-16
India Nipp.Elec. 1,082.00 -0.91 1,119 1,082 1,430 30-Oct-17 476 27-Dec-16
Himadri Specialt 163.80 0.43 170 163 178 30-Oct-17 32.70 21-Nov-16
IFB Agro Inds. 675.25 -1.02 698 650 764 30-Oct-17 327 22-Nov-16
Hil Ltd 1,289.90 5.34 1,295 1,237 1,424 30-Oct-17 576 21-Nov-16
Jamna Auto Inds. 59.40 -2.14 62 59.10 67.50 30-Oct-17 30.10 22-Dec-16
LIC ETF NIFTY 50 105.75 2.87 106 104 117 30-Oct-17 77 21-Feb-17
Oricon Enter. 58.80 2.62 60.60 57.70 72.50 30-Oct-17 40.40 21-Nov-16
Manaksia Coated 14.40 6.27 14.40 13.70 15.90 30-Oct-17 6.20 27-Dec-16
Ramkrishna Forg. 735.55 0.53 748 733 816 30-Oct-17 255 22-Nov-16
SPARC 392.10 0.18 403 390 446 30-Oct-17 272 30-May-17
Surya Roshni 379.55 3.26 386 364 392 30-Oct-17 165 27-Dec-16
Tata Steel 701.20 2.16 709 694 735 30-Oct-17 366 21-Nov-16
Take Solutions 159.40 2.74 164 155 184 30-Oct-17 118 26-May-17
Welspun Enterp 149.40 2.86 155 146 173 30-Oct-17 54 22-Nov-16
Repro India 752.00 -0.95 763 743 858 27-Oct-17 369 22-Nov-16
NTPC 177.55 0.62 180 176 188 27-Oct-17 149 17-Nov-16
JSW Energy 80.55 0.25 81.20 78.70 88.30 27-Oct-17 53.60 23-Nov-16
R*Shares Junior 302.85 1.24 304 300 320 27-Oct-17 205 27-Dec-16
Bajaj Auto 3,206.85 -0.06 3,246 3,193 3,345 27-Oct-17 2,510 21-Nov-16
Adani Transmissi 211.15 2.43 213 205 237 27-Oct-17 43.20 17-Nov-16
20 Microns 49.55 -0.70 51.20 49.20 56.80 27-Oct-17 31.20 05-Dec-16
Guj. Ambuja Exp 154.90 1.31 158 153 184 27-Oct-17 75.80 24-Nov-16
G M D C 158.30 0.51 162 157 181 27-Oct-17 89.10 27-Dec-16
Ganges Securitie 102.05 -1.69 105 102 122 27-Oct-17 55.60 21-Aug-17
C P C L 423.55 -0.25 432 422 481 27-Oct-17 244 17-Nov-16
Siyaram Silk 575.00 3.46 576 561 627 27-Oct-17 232 24-Nov-16
Som Distilleries 171.15 7.51 173 160 190 27-Oct-17 110 22-Nov-16
Coral India Fin. 77.10 -0.77 79.40 76.50 107 26-Oct-17 35.30 31-Mar-17
Dilip Buildcon 850.00 0.68 871 844 925 26-Oct-17 199 17-Nov-16
Cyient 544.55 -0.94 559 541 582 26-Oct-17 440 01-Feb-17
Ashok Leyland 116.00 1.58 117 116 134 26-Oct-17 73.50 22-Nov-16
Bajaj Holdings 2,834.45 -0.63 2,884 2,824 3,025 26-Oct-17 1,743 27-Dec-16
Bank of Baroda 183.55 0.41 192 182 207 26-Oct-17 134 23-Oct-17
Canara Bank 388.85 1.12 399 387 464 26-Oct-17 250 02-Jan-17
ITI 141.65 -0.98 146 141 165 26-Oct-17 28.50 17-Nov-16
Punjab Natl.Bank 190.80 0.63 201 190 231 26-Oct-17 112 29-Dec-16
Mangalore Chem. 73.40 -0.41 74.50 72.60 84.40 26-Oct-17 39.60 17-Nov-16
Maan Aluminium 125.50 -2.68 131 125 162 26-Oct-17 32 23-Nov-16
Madras Fert. 26.75 -2.73 28.50 26.10 32 26-Oct-17 12 22-Nov-16
St Bk of India 337.50 1.23 347 336 351 26-Oct-17 241 03-Jan-17
Tata Chemicals 716.75 0.30 725 714 766 26-Oct-17 445 21-Nov-16
Nalwa Sons Invst 1,200.10 -0.48 1,250 1,194 1,498 25-Oct-17 707 26-Dec-16
R*Shares Infra 353.54 -0.77 360 350 395 25-Oct-17 265 22-Nov-16
Kotak NV 20 ETF 47.80 1.04 48 47.80 54.60 25-Oct-17 32 27-Jan-17
Berger Paints 256.10 2.05 258 250 286 25-Oct-17 178 22-Nov-16
Coromandel Inter 508.55 -1.82 522 505 548 25-Oct-17 229 22-Nov-16
General Insuranc 793.75 -1.11 810 792 899 25-Oct-17 780 25-Oct-17
R M Drip 74.00 -2.63 74 74 83.60 25-Oct-17 57 12-Oct-17
Prozone Intu 64.85 -0.08 67.50 64.20 69.40 25-Oct-17 29 22-Nov-16
STL Global 14.70 1.73 15 14.50 20.50 25-Oct-17 11.10 24-Mar-17
South Ind.Bank 30.55 0.33 31.50 30.50 33.30 25-Oct-17 16.80 26-Dec-16
Zodiac Cloth. Co 216.50 0.51 223 217 251 25-Oct-17 164 19-Sep-17
Ramco Inds. 285.20 3.33 294 281 317 24-Oct-17 163 22-Nov-16
Rico Auto Inds 91.30 -0.65 94.50 90.90 111 24-Oct-17 47.70 23-Jun-17
Gufic BioScience 89.00 1.14 91.50 87.60 99.60 24-Oct-17 40.10 18-Nov-16
G N F C 441.30 -1.52 457 440 549 24-Oct-17 186 22-Nov-16
Eon Elect. 110.45 4.99 110 101 138 24-Oct-17 47.30 22-Nov-16
Aries Agro 231.95 -0.24 239 226 293 24-Oct-17 105 21-Nov-16
63 Moons Tech. 112.80 -2.46 118 112 165 24-Oct-17 54 10-Aug-17
Krebs Biochem 108.40 4.99 108 103 121 24-Oct-17 73.50 22-Mar-17
L&T Fin.Holdings 190.15 1.93 192 189 214 24-Oct-17 81 27-Dec-16
HDFC Bank 1,825.55 0.99 1,838 1,813 1,880 24-Oct-17 1,158 25-Nov-16
Pennar Inds. 62.75 -0.71 64.50 62.40 78.30 24-Oct-17 39.40 22-Nov-16
Panacea Biotec 251.55 1.95 265 244 277 24-Oct-17 103 18-Nov-16
MAS FINANC SER 589.60 -0.02 602 585 702 24-Oct-17 565 13-Nov-17
Mukand 91.20 -0.76 93.20 90.80 109 24-Oct-17 45.60 22-Nov-16
Munjal Auto Inds 82.30 0.98 84.10 81.60 94.10 24-Oct-17 40.60 22-Nov-16
MOIL 245.60 0.08 253 244 286 24-Oct-17 147 25-May-17
Zuari Agro Chem. 563.25 0.92 574 557 690 24-Oct-17 190 18-Nov-16
Sr.Rayala.Hypo 220.55 -0.99 227 218 264 24-Oct-17 110 15-Mar-17
T N Petro Prod. 72.15 -1.03 74.40 71 79.90 24-Oct-17 21.10 22-Nov-16
Mold-Tek Pack. 307.30 -1.57 315 304 345 23-Oct-17 177 21-Nov-16
Parabolic Drugs 8.65 4.85 8.65 8 12 23-Oct-17 5.50 03-Oct-17
NOCIL 175.80 -1.87 182 176 194 23-Oct-17 59.50 21-Nov-16
Onelife Capital 26.60 3.50 27 25.20 35.90 23-Oct-17 16.30 21-Nov-16
HCL Technologies 840.00 -1.40 856 839 944 23-Oct-17 753 24-Nov-16
Hikal 236.75 0.49 240 236 264 23-Oct-17 191 24-Mar-17
Hindalco Inds. 258.85 1.63 263 257 279 23-Oct-17 148 27-Dec-16
Indian Energy Ex 1,516.00 0.51 1,525 1,505 1,660 23-Oct-17 1,490 16-Nov-17
Indiabulls Hous. 1,184.00 0.65 1,203 1,175 1,374 23-Oct-17 617 27-Dec-16
JP Power Ven. 7.20 -0.69 7.40 7.15 9.15 23-Oct-17 3.55 16-Dec-16
Everest Inds. 455.00 -0.12 468 452 520 23-Oct-17 180 26-Dec-16
HB Stockholdings 30.50 1.84 30.50 29.70 46 23-Oct-17 12.80 22-Nov-16
Havells India 507.80 1.92 511 502 565 23-Oct-17 303 21-Nov-16
Rajesh Exports 759.35 0.62 764 756 865 23-Oct-17 436 19-Dec-16
Techindia Nirman 10.30 1.98 10.60 10.20 12.50 23-Oct-17 3.70 31-Jan-17
Sobha 527.25 1.31 541 522 555 23-Oct-17 223 22-Nov-16
Somi Conv.Belt. 61.50 -0.65 64.30 61.50 73.40 23-Oct-17 35.50 22-Nov-16
Shivam Autotech 88.80 0.79 91.80 88.10 108 23-Oct-17 36.30 21-Nov-16
Whirlpool India 1,344.45 1.62 1,360 1,330 1,450 23-Oct-17 839 26-Dec-16
Finolex Inds. 613.15 -0.98 631 606 756 19-Oct-17 381 21-Nov-16
Kotak Gold ETF 258.65 0.02 260 258 280 19-Oct-17 245 15-Dec-16
Kewal Kir.Cloth. 1,840.00 0.22 1,851 1,831 2,009 19-Oct-17 1,601 25-Sep-17
ICICI Lombard 685.60 1.16 689 676 723 19-Oct-17 639 27-Sep-17
Invesco Ind.Gold 2,717.00 0.07 2,749 2,670 3,227 19-Oct-17 2,407 20-Mar-17
Pitti Lamination 65.00 -1.66 68.80 64 75 19-Oct-17 46 11-Aug-17
UTI Sensex ETF 344.40 1.50 347 344 354 19-Oct-17 217 08-Dec-16
TCPL Packaging 661.30 1.64 666 653 748 19-Oct-17 592 27-Oct-17
Thangamayil Jew. 436.05 5.00 436 436 467 19-Oct-17 155 22-Nov-16
Summit Sec. 744.90 1.76 749 726 829 19-Oct-17 350 22-Nov-16
Nila Infrastruct 18.90 4.13 19.50 18.10 21.40 18-Oct-17 11.90 21-Nov-16
Kotak Mah. Bank 1,023.20 0.57 1,030 1,014 1,115 18-Oct-17 693 04-Jan-17
Johnson Con. Hit 2,449.80 1.99 2,478 2,388 2,775 18-Oct-17 1,206 17-Nov-16
Fedders Electric 80.30 1.45 82.70 80 96.60 18-Oct-17 57 27-Dec-16
Cinevista 18.10 4.93 18.10 16.50 25.60 18-Oct-17 5 23-Nov-16
Bombay Burmah 1,459.75 -2.29 1,524 1,451 1,738 18-Oct-17 441 22-Nov-16
Bajaj Electrical 400.70 -0.11 406 399 428 18-Oct-17 202 21-Nov-16
S.A.L Steel 6.70 1.52 6.90 6.30 8.90 18-Oct-17 3.15 22-Nov-16
Sh.Pushkar Chem. 267.70 0.24 278 266 286 18-Oct-17 144 22-Nov-16
V2 Retail 492.40 5.09 500 469 549 18-Oct-17 94.30 22-Nov-16
Cadsys (India) L 105.00 -1.82 109 105 137 17-Oct-17 72.10 04-Oct-17
Birla Cable 57.25 0.00 60.10 57 63.30 17-Oct-17 32.20 22-Nov-16
Federal Bank 112.40 0.13 114 112 128 17-Oct-17 61.80 26-Dec-16
Bharti Infra. 380.15 -1.17 389 377 483 17-Oct-17 282 28-Feb-17
Onward Technolog 128.00 0.43 130 127 170 17-Oct-17 58.50 01-Dec-16
Uflex 463.35 2.38 469 451 495 17-Oct-17 227 22-Nov-16
Sasken Technol. 571.00 2.13 580 561 595 17-Oct-17 365 22-Nov-16
Suven Life Scie. 196.70 -0.91 202 196 230 17-Oct-17 155 11-Aug-17
Trent 318.65 0.97 322 311 329 17-Oct-17 175 02-Dec-16
Phoenix Mills 516.60 -0.27 521 510 599 16-Oct-17 303 17-Nov-16
Milton Industri. 31.00 0.00 31 31 40.80 16-Oct-17 29 14-Nov-17
Majesco 495.55 -0.25 510 491 590 16-Oct-17 303 07-Jul-17
JM Financial 157.50 4.06 162 152 192 16-Oct-17 52.70 21-Nov-16
Godrej Agrovet 538.40 1.27 540 530 630 16-Oct-17 522 14-Nov-17
Gravita India 159.20 5.26 166 152 172 16-Oct-17 31.60 22-Nov-16
Bharat Financial 967.15 1.22 973 959 1,047 16-Oct-17 465 27-Dec-16
APL Apollo 1,873.20 -0.24 1,906 1,870 1,968 16-Oct-17 826 07-Dec-16
Sundaram Clayton 5,575.50 1.28 5,700 5,512 6,300 16-Oct-17 2,621 25-Nov-16
Visaka Inds. 642.05 1.45 665 630 734 16-Oct-17 172 27-Dec-16
Gandhi Spl. Tube 308.00 0.21 313 305 375 13-Oct-17 277 23-Nov-16
Avenue Super. 1,106.05 -0.59 1,132 1,098 1,289 13-Oct-17 558 21-Mar-17
Man Inds. 99.75 -3.20 107 99.40 115 13-Oct-17 43 25-Nov-16
Mold-Tek Technol 56.50 -0.96 59.20 56 59.90 13-Oct-17 38.80 22-Nov-16
Muthoot Cap.Serv 598.15 -1.71 624 591 740 13-Oct-17 175 26-Dec-16
Oriental Trimex 16.20 -4.71 17.10 16.20 22.90 13-Oct-17 5 26-Dec-16
Onfurn India 22.70 3.18 23.20 22.50 27.60 13-Oct-17 19 27-Oct-17
VLS Finance 83.55 -1.53 88 82.90 99.60 13-Oct-17 44.20 22-Nov-16
Sreeleathers 174.40 1.78 179 170 238 13-Oct-17 97.10 16-Dec-16
M M Forgings 855.55 -0.21 870 856 889 12-Oct-17 406 05-Dec-16
Grob Tea Co 539.00 0.22 540 524 728 12-Oct-17 221 28-Jun-17
Chambal Fert. 141.15 -0.67 145 141 158 12-Oct-17 53.60 17-Nov-16
Williamson Magor 78.80 0.90 80.60 77 102 12-Oct-17 50.10 21-Nov-16
Bombay Dyeing 186.85 1.69 193 186 245 11-Oct-17 41.60 22-Nov-16
Genesys Intl. 337.70 1.23 344 334 391 11-Oct-17 83.20 21-Nov-16
Geojit Fin. Ser. 119.00 -2.70 127 118 147 11-Oct-17 34 29-Dec-16
GeeCee Vent. 140.05 -0.14 144 140 194 11-Oct-17 106 11-Aug-17
Guj Inds. Power 127.65 1.19 129 126 151 11-Oct-17 91.20 21-Nov-16
Dwarikesh Sugar 62.70 0.88 63.80 61.70 80.40 11-Oct-17 22.10 18-Nov-16
Deepak Nitrite 212.75 -1.46 219 212 234 11-Oct-17 75.80 26-Dec-16
Motil.Oswal.Fin. 1,388.25 2.94 1,410 1,355 1,519 11-Oct-17 437 21-Nov-16
PSP Projects 418.65 5.03 433 399 469 11-Oct-17 190 29-May-17
Prabhat Dairy 154.55 3.24 158 148 161 11-Oct-17 91.40 27-Dec-16
Ruchira Papers 155.10 -0.16 160 154 190 11-Oct-17 96.50 18-Nov-16
Samtel Color 0.45 -10.00 0.50 0.45 0.70 11-Oct-17 0.40 02-Nov-17
Steel City Sec. 130.00 0.31 138 128 154 11-Oct-17 48.20 20-Feb-17
TVS Elec. 440.80 0.75 459 438 546 11-Oct-17 89.20 22-Nov-16
Times Guaranty 56.00 -2.44 59.90 55 87 11-Oct-17 21 18-Nov-16
Shree Tirupati 46.00 4.55 47.20 45 50 11-Oct-17 42.10 05-Oct-17
NACL Industries 46.00 -0.76 47.50 45.80 52.30 10-Oct-17 25.90 23-May-17
Nandan Denim 163.10 0.87 165 161 187 10-Oct-17 105 26-Dec-16
Pudumjee Paper 28.85 0.17 29.50 28.60 34.10 10-Oct-17 13.70 23-Nov-16
Indian Terrain 200.00 -0.40 205 198 253 10-Oct-17 129 21-Nov-16
Heritage Foods 727.65 3.58 740 702 884 10-Oct-17 400 21-Nov-16
Damodar Indust. 112.50 -0.97 116 111 144 10-Oct-17 66 23-Nov-16
Goldst.Infratec. 185.90 -0.99 197 183 236 10-Oct-17 24.10 07-Dec-16
Blue Star 694.50 -0.35 707 692 826 10-Oct-17 441 27-Dec-16
Career Point 130.20 0.27 134 129 167 10-Oct-17 92.40 11-Aug-17
Arshiya 87.20 2.35 89.70 85 94.40 10-Oct-17 23.40 21-Nov-16
Asahi Songwon 325.40 -1.54 335 320 368 10-Oct-17 191 22-Nov-16
Almondz Global 25.40 -3.79 26.90 25.30 31 10-Oct-17 11.70 22-Nov-16
TI Financial 561.00 -0.06 569 556 650 10-Oct-17 397 22-Dec-16
Stampade Cap-DVR 2.80 -3.45 3 2.80 5.70 10-Oct-17 2.75 16-Nov-17
Airo Lam 48.50 -0.51 48.90 48 54.70 09-Oct-17 43.40 13-Oct-17
Aptech 307.55 0.38 314 305 348 09-Oct-17 141 27-Dec-16
Arrow Textiles 45.85 1.33 46.60 45.10 58.40 09-Oct-17 31.70 21-Nov-16
JHS Sven.Lab. 75.20 3.30 76.40 74.40 82.90 09-Oct-17 34.50 29-Nov-16
Lexus Granito 110.00 -1.79 110 110 134 09-Oct-17 53 23-Aug-17
Madhav Copper 289.90 5.00 290 290 341 09-Oct-17 85 06-Feb-17
Punjab Chemicals 394.40 0.83 398 386 444 09-Oct-17 159 21-Nov-16
Sundaram Brake 625.40 0.79 639 623 837 09-Oct-17 357 27-Mar-17
Raj Rayon Inds. 0.20 0.00 0.25 0.20 0.40 06-Oct-17 0.10 20-Jun-17
KEI Inds. 339.35 0.19 346 336 372 06-Oct-17 108 21-Nov-16
Emmbi Industries 222.00 1.63 226 211 262 06-Oct-17 109 22-Nov-16
SBI ETF Nifty jr 299.95 1.32 302 300 330 06-Oct-17 201 21-Nov-16
Esab India 850.00 2.63 852 825 1,075 05-Oct-17 540 23-Dec-16
Prataap Snacks 1,175.00 -0.44 1,186 1,135 1,319 05-Oct-17 1,134 05-Oct-17
D P Wires 72.50 -2.68 72.50 72.50 78 05-Oct-17 60 05-Oct-17
Gokaldas Exports 115.35 1.41 118 115 139 05-Oct-17 48.40 22-Nov-16
Ador Welding 528.20 -0.11 544 521 659 05-Oct-17 271 22-Nov-16
Innovative Tyres 45.40 -0.22 45.80 45.40 54 05-Oct-17 45.20 09-Oct-17
Oriental Carbon 1,323.00 0.44 1,350 1,320 1,460 05-Oct-17 721 21-Nov-16
Orient Refrac. 152.75 -1.10 155 152 167 04-Oct-17 107 22-Nov-16
R*SharesHangsang 2,870.00 4.36 2,870 2,760 3,020 04-Oct-17 2,015 20-Feb-17
Shankara Build. 1,490.45 0.14 1,514 1,486 1,575 04-Oct-17 555 05-Apr-17
Worth Peripheral 79.50 0.00 80.30 79 91.50 04-Oct-17 51.60 27-Sep-17
Zydus Wellness 890.00 -0.09 906 881 988 04-Oct-17 812 19-May-17
LCC Infotech 0.40 14.29 0.40 0.30 0.45 03-Oct-17 0.15 24-Aug-17
Orient Press 127.05 0.00 131 121 178 03-Oct-17 56.20 05-Dec-16
Anik Industries 58.45 3.63 59.20 56.40 81.50 03-Oct-17 19 22-Nov-16
Automotive Stamp 79.55 -0.93 83.70 79.10 102 03-Oct-17 48 24-Nov-16
Rajvir Inds. 39.60 -0.25 39.80 39.60 47.50 03-Oct-17 36.70 14-Mar-17
Premier Polyfilm 37.95 4.98 38 36.20 65.60 03-Oct-17 26.10 10-Mar-17
Radha Madh.Corp. 27.25 -1.45 28.20 27 41.10 03-Oct-17 13.10 23-Nov-16
SBI Life Insuran 659.55 1.48 664 645 740 03-Oct-17 629 08-Nov-17
TajGVK Hotels 163.55 -0.94 169 163 198 03-Oct-17 92.50 21-Nov-16
Thomas Cook (I) 224.30 -0.69 229 222 258 03-Oct-17 178 27-Dec-16
Ausom Enter. 54.40 -0.09 57.30 54.10 63 29-Sep-17 20.50 13-Jun-17
Aegis Logistics 234.00 -0.02 239 232 244 29-Sep-17 125 27-Dec-16
GOCL Corpn. 519.00 2.15 525 503 594 29-Sep-17 225 21-Nov-16
Pudumjee Pulp 24.55 0.20 26.30 23.80 28.40 28-Sep-17 19.10 22-Mar-17
Airan 185.00 -2.63 200 185 210 27-Sep-17 51.40 24-Mar-17
Somany Ceramics 850.00 0.28 880 838 886 27-Sep-17 470 11-Jan-17
Reliance Home 73.40 1.66 76.60 71.50 113 26-Sep-17 62.30 15-Nov-17
Sri Krishna Met. 50.00 4.17 50 50 54 26-Sep-17 44 26-Sep-17
V-Mart Retail 1,238.50 0.23 1,277 1,235 1,585 26-Sep-17 443 21-Nov-16
T.V. Today Netw. 357.00 1.49 364 352 434 26-Sep-17 210 10-Aug-17
Capacite Infra. 343.50 3.87 346 335 399 25-Sep-17 324 15-Nov-17
ICICI Pru.MS ETF 73.06 1.30 73.60 73 79.40 25-Sep-17 48.60 27-Dec-16
Lasa Supergeneri 136.00 -0.04 140 134 156 25-Sep-17 126 28-Sep-17
Libas Designs 88.00 -3.30 88 88 97 25-Sep-17 52 22-Jun-17
SMS Lifesciences 425.00 -1.15 435 425 550 25-Sep-17 128 17-Aug-17
NELCO 108.70 0.83 111 107 146 22-Sep-17 68 22-Nov-16
Bharati Defence 7.85 4.67 7.85 7.20 17.80 22-Sep-17 7.20 17-Nov-17
SMS Pharma. 100.25 0.50 103 99 121 22-Sep-17 65 11-Aug-17
Capri Global 125.95 -1.33 132 126 142 21-Sep-17 38.10 17-Feb-17
BLS Internat. 244.80 -0.29 252 242 283 21-Sep-17 119 17-Apr-17
GRUH Finance 505.15 0.08 520 502 553 21-Sep-17 283 21-Nov-16
Guj. Sidhee Cem. 34.95 4.95 35 33.50 41 21-Sep-17 20.40 11-Aug-17
Dishman Carbogen 282.25 1.35 285 275 368 21-Sep-17 275 17-Nov-17
Matrimony.com 867.50 0.41 892 857 1,024 21-Sep-17 776 28-Sep-17
HPL Electric 131.80 -0.57 135 131 164 21-Sep-17 74 23-Nov-16
PTC India 116.25 0.69 118 115 130 21-Sep-17 66.70 21-Nov-16
Tour. Fin. Corp. 137.15 -0.47 143 136 176 21-Sep-17 44.50 21-Nov-16
Vivimed Labs. 115.15 -0.52 119 115 154 21-Sep-17 82.40 17-Nov-16
Yes Bank 306.10 1.59 314 305 383 21-Sep-17 218 26-Dec-16
Punj Lloyd 20.15 0.25 20.60 20.10 25.90 20-Sep-17 17.80 20-Jun-17
Rel. Indl. Infra 485.40 0.96 494 483 602 20-Sep-17 337 22-Nov-16
Hind Rectifiers 109.20 -1.22 115 109 144 20-Sep-17 72.70 23-Mar-17
Jai Corp 118.45 0.55 122 118 142 20-Sep-17 52.30 22-Nov-16
IVP 175.00 -0.60 177 174 210 20-Sep-17 106 22-Nov-16
Indo Tech.Trans. 215.00 1.73 222 211 258 20-Sep-17 177 22-Aug-17
Jyoti Structures 10.30 0.49 10.50 10.30 15.50 20-Sep-17 6.85 16-Jun-17
Mahindra Life. 445.85 2.10 449 436 530 20-Sep-17 319 16-Feb-17
Pidilite Inds. 835.55 2.21 841 819 868 20-Sep-17 568 26-Dec-16
Pilani Invest. 2,897.90 1.63 2,900 2,840 3,280 20-Sep-17 1,325 18-Nov-16
HBL Power System 58.70 0.95 59.70 58.30 70.80 20-Sep-17 32.80 22-Nov-16
CESC 1,004.65 0.21 1,017 995 1,080 20-Sep-17 555 24-Nov-16
Autolite (I) 69.30 -2.33 71.90 68.70 111 20-Sep-17 45 22-Nov-16
Asian Granito 489.55 2.09 497 484 518 20-Sep-17 176 23-Nov-16
Vaswani Inds. 14.45 -3.02 15.10 14.40 24.60 20-Sep-17 7.50 30-Jun-17
Uniphos Enter. 93.05 1.31 94 90.10 110 20-Sep-17 52.20 21-Nov-16
Trident 88.05 1.27 89.30 87.30 110 20-Sep-17 49.10 22-Nov-16
Timken India 780.50 -0.78 792 779 820 20-Sep-17 514 21-Nov-16
Tainwala Chem. 98.60 0.15 103 98.50 151 20-Sep-17 36 22-Nov-16
Asian Paints 1,171.30 -0.70 1,194 1,166 1,262 19-Sep-17 851 22-Dec-16
BEML Ltd 1,627.45 -0.10 1,669 1,622 1,947 19-Sep-17 771 23-Nov-16
Orient Bell 308.10 1.23 316 305 375 19-Sep-17 138 21-Nov-16
Mahindra CIE 239.00 0.25 243 237 266 19-Sep-17 175 27-Dec-16
Magma Fincorp 174.00 0.43 177 174 192 19-Sep-17 87.70 24-Nov-16
Jyothy Lab. 335.55 1.71 337 332 443 19-Sep-17 321 26-Dec-16
Jindal Stain. 109.45 1.39 111 109 126 19-Sep-17 30.10 24-Nov-16
Insecticid.India 896.05 4.55 950 865 964 19-Sep-17 440 22-Nov-16
H T Media 96.25 -0.72 98.80 95.90 109 19-Sep-17 68.90 08-Dec-16
Prec. Wires (I) 203.50 0.82 208 201 237 19-Sep-17 104 21-Nov-16
Tata Inv.Corpn. 863.65 3.12 873 844 953 19-Sep-17 510 22-Nov-16
Tide Water Oil 6,751.05 0.40 6,847 6,750 7,590 19-Sep-17 5,380 23-May-17
Salasar Techno 272.65 -0.15 277 270 334 19-Sep-17 198 22-Aug-17
Sheela Foam 1,560.00 3.64 1,570 1,506 1,590 19-Sep-17 850 09-Dec-16
H F C L 26.80 -0.19 27.50 26.60 36 18-Sep-17 11 22-Nov-16
HDFC Gold ETF 2,715.00 0.25 2,720 2,697 2,822 18-Sep-17 2,550 22-Dec-16
JBM Auto 540.25 0.30 550 535 629 18-Sep-17 195 21-Nov-16
Karur Vysya Bank 120.10 2.08 122 119 150 18-Sep-17 74.50 27-Dec-16
Liberty Shoes 245.30 0.47 256 244 310 18-Sep-17 129 22-Nov-16
Lypsa Gems 34.95 0.43 35.90 34.70 55.40 18-Sep-17 32.80 21-Nov-16
Manav Infra 18.55 -2.37 18.80 18.60 33 18-Sep-17 16.70 25-Sep-17
NIIT 94.10 -1.41 98.30 93.60 119 18-Sep-17 70 21-Nov-16
Bhartiya Intl. 557.55 -0.79 590 553 700 18-Sep-17 445 26-Dec-16
Bharat Road 182.65 -0.54 186 181 219 18-Sep-17 170 09-Nov-17
Atul Auto 432.95 2.89 435 423 512 18-Sep-17 389 28-Jun-17
Compucom Soft. 13.05 0.38 13.20 13 19.40 18-Sep-17 10.60 27-Jun-17
Dixon Technolog. 2,894.05 4.72 2,919 2,753 3,024 18-Sep-17 2,506 25-Sep-17
Edel.ETF Nify 30 235.00 -0.43 236 235 289 18-Sep-17 171 18-Nov-16
Manpasand Bever. 403.75 -1.02 416 400 512 15-Sep-17 253 26-Dec-16
Time Technoplast 188.00 -0.50 192 186 212 15-Sep-17 85.30 27-Dec-16
Noida Tollbridg. 12.25 1.24 12.70 12 17.20 14-Sep-17 8.15 18-Aug-17
IIFL Holdings 604.45 0.36 614 600 726 14-Sep-17 236 21-Nov-16
Emk.Global Fin. 238.05 -1.84 250 237 323 14-Sep-17 50.50 22-Nov-16
Asahi India Glas 368.00 1.21 371 364 438 14-Sep-17 167 26-Dec-16
SE Investments 195.00 0.26 203 195 269 14-Sep-17 140 11-Aug-17
Ambuja Cem. 274.50 -0.24 280 274 292 13-Sep-17 191 22-Nov-16
ACC 1,763.05 -1.82 1,815 1,756 1,870 13-Sep-17 1,257 22-Nov-16
Capital First 695.45 0.67 711 694 839 13-Sep-17 465 22-Nov-16
Balrampur Chini 162.20 2.08 164 160 183 13-Sep-17 110 17-Nov-16
Colgate-Palm. 1,041.40 0.30 1,054 1,038 1,178 13-Sep-17 861 30-Jan-17
Guj Apollo Inds 232.10 -1.02 243 232 310 13-Sep-17 128 28-Dec-16
Goodluck India 73.00 0.76 73.90 72.70 105 13-Sep-17 70 07-Nov-17
GKW 593.05 -2.31 600 592 790 13-Sep-17 350 10-Jul-17
Marico 307.40 1.05 309 304 349 13-Sep-17 238 26-Dec-16
Manappuram Fin. 103.10 -0.72 106 101 113 13-Sep-17 57.80 26-Dec-16
Muthoot Finance 456.55 -0.34 468 454 526 13-Sep-17 262 20-Dec-16
Nath Bio-Genes 431.30 4.84 440 415 459 13-Sep-17 125 23-Dec-16
Mah. Scooters 2,681.95 0.60 2,725 2,662 3,450 12-Sep-17 1,384 22-Nov-16
Man Infra 60.20 -0.25 61.30 59.30 71.20 12-Sep-17 34.40 21-Nov-16
Indbank Merchant 21.60 -1.14 22.50 21.50 26.90 12-Sep-17 10.80 22-Nov-16
K E C Intl. 291.25 -1.99 302 289 338 12-Sep-17 130 27-Dec-16
Future Lifestyle 343.00 0.60 348 340 412 12-Sep-17 108 18-Nov-16
Arvind SmartSp. 154.90 0.13 162 153 173 12-Sep-17 60.10 21-Nov-16
Pushpanj. Realms 75.00 2.74 75 72.10 90 12-Sep-17 52 10-Jul-17
Servotech Power 40.00 0.00 40 39.80 47 12-Sep-17 30.70 24-Aug-17
Tata Coffee 147.15 1.41 148 145 175 12-Sep-17 107 23-Nov-16
Reliance Capital 433.45 0.87 442 426 782 11-Sep-17 342 27-Dec-16
Bajaj Finserv 5,129.75 2.91 5,196 5,015 5,790 11-Sep-17 2,541 23-Dec-16
Future Consumer 58.15 -1.44 60.20 57.90 69.80 11-Sep-17 18.70 22-Nov-16
Gabriel India 193.05 -0.49 198 191 223 11-Sep-17 99.80 21-Nov-16
JSW Holdings 1,845.05 1.02 1,872 1,830 2,010 11-Sep-17 1,232 22-Nov-16
IndusInd Bank 1,631.90 1.75 1,637 1,616 1,804 11-Sep-17 1,037 24-Nov-16
Mawana Sugars 100.10 7.52 104 93.50 145 11-Sep-17 34.60 17-Nov-16
M & M Fin. Serv. 438.20 0.11 445 434 456 11-Sep-17 244 27-Dec-16
Mirza Internatio 151.95 0.00 155 151 184 11-Sep-17 68.10 22-Nov-16
NESCO 513.10 0.46 519 510 588 08-Sep-17 370 26-Dec-16
Pashupati Cotsp. 73.80 -0.27 74 73.80 77 08-Sep-17 73 28-Sep-17
IZMO 60.40 2.90 61.10 59.50 84.50 08-Sep-17 40 21-Nov-16
Furure Market 132.00 -1.09 139 131 200 08-Sep-17 28.30 23-Nov-16
Future Enterp. 47.05 0.97 47.70 46.60 62.20 08-Sep-17 14.90 22-Nov-16
Future Ent. DVR 43.60 -0.23 45 42.60 58.10 08-Sep-17 15 22-Nov-16
Gitanjali Gems 69.25 0.14 70.60 69.10 79.40 08-Sep-17 48.60 21-Nov-16
Eicher Motors 30,707.45 1.01 30,840 30,500 33,480 08-Sep-17 19,937 25-Nov-16
Andhra Cements 11.55 5.00 11.60 11 15.90 08-Sep-17 6.35 21-Nov-16
T B Z 122.25 4.18 123 120 135 08-Sep-17 55.80 26-Dec-16
SBI Gold ETS 2,698.00 0.73 2,698 2,670 2,794 08-Sep-17 2,536 10-Jul-17
Winsome Yarns 1.95 -2.50 2.05 1.95 2.60 08-Sep-17 1.70 16-Dec-16
Arrow Greentech 490.00 1.14 509 485 715 07-Sep-17 414 22-Nov-16
Bajaj Fin. 1,787.35 1.31 1,817 1,778 1,986 07-Sep-17 761 22-Dec-16
Vadivarhe Speci. 110.00 4.17 111 100 144 07-Sep-17 50.40 02-Jun-17
STEL Holdings 94.50 -0.63 98.90 94 116 07-Sep-17 39.10 25-Nov-16
Dynacons Sys. 31.05 -4.17 33.50 30 48.90 06-Sep-17 13.30 29-Dec-16
Nitco 83.55 2.89 84.40 82.30 109 06-Sep-17 42 21-Nov-16
Vadilal Inds. 1,030.30 0.18 1,070 1,025 1,173 06-Sep-17 457 17-Nov-16
Uttam Sug.Mills 177.50 0.34 184 176 211 06-Sep-17 39.10 18-Nov-16
Future Retail 505.15 1.13 514 496 592 05-Sep-17 115 05-Dec-16
R*Shares Gold 2,647.00 0.22 2,650 2,636 2,775 05-Sep-17 2,476 10-Jul-17
Sharda Motor 2,278.75 -2.07 2,365 2,273 3,140 05-Sep-17 949 26-Dec-16
Aditya Birla Cap 198.20 -0.35 203 197 255 01-Sep-17 174 28-Sep-17
Manaksia 69.05 -1.29 71 68.20 86.40 01-Sep-17 47.30 22-Nov-16
Indian Hume Pipe 453.00 -0.07 468 452 595 01-Sep-17 334 23-Dec-16
Hero Motocorp 3,631.15 -0.71 3,697 3,623 4,092 01-Sep-17 2,850 17-Nov-16
Shakti Pumps 423.15 -1.04 437 422 557 01-Sep-17 117 17-Nov-16
H P C L 414.80 0.56 421 411 493 31-Aug-17 273 26-Dec-16
I O C L 395.15 0.55 399 392 463 31-Aug-17 288 17-Nov-16
Kansai Nerolac 490.00 -1.09 500 490 530 31-Aug-17 302 21-Nov-16
Kesar Terminals 185.35 1.84 188 182 250 31-Aug-17 170 05-Jun-17
Perfect Infraeng 26.45 3.73 26.50 26.50 37.60 31-Aug-17 12.20 10-Feb-17
Alkali Metals 72.25 -1.97 74 71.30 97.80 31-Aug-17 55.20 18-Aug-17
Anjani Portland 242.20 0.31 246 236 297 31-Aug-17 191 11-Aug-17
PNB Housing 1,374.25 3.15 1,386 1,360 1,718 30-Aug-17 793 21-Nov-16
N K Inds. 35.00 -2.10 36 32.50 57 30-Aug-17 32.50 17-Nov-17
Murudesh Ceramic 42.55 0.35 44.30 42.30 58.50 28-Aug-17 23.40 22-Nov-16
Sambhaav Media 12.75 0.79 13.20 12.50 14.60 28-Aug-17 4.70 12-Dec-16
LIC Nom GSec ETF 16.50 0.00 16.50 16.50 20.60 23-Aug-17 14 06-Mar-17
Quintegra Soln. 1.75 2.94 1.75 1.65 2.70 23-Aug-17 0.85 02-Jun-17
PC Jeweller 362.90 4.64 367 351 396 22-Aug-17 158 17-Nov-16
Varun Beverages 500.00 0.76 503 495 573 22-Aug-17 340 14-Mar-17
Vaishali Pharma 52.75 1.34 53.90 51.80 73 22-Aug-17 51.80 17-Nov-17
Metkore Alloys 3.00 -4.76 3.25 3 7.05 21-Aug-17 2.50 26-Jul-17
Poddar Housing 1,255.00 -3.46 1,300 1,255 1,480 21-Aug-17 870 26-Apr-17
IDBI Gold ETF 2,720.00 0.11 2,725 2,711 2,948 18-Aug-17 2,512 22-Dec-16
LIC ETF NIFTY100 101.00 2.02 103 100 124 17-Aug-17 70.10 18-Jan-17
Lak. Mach. Works 5,713.80 0.17 5,820 5,700 6,430 16-Aug-17 3,610 21-Nov-16
Interglobe Aviat 1,165.25 -0.10 1,183 1,158 1,347 16-Aug-17 811 13-Dec-16
Renaissance Jew. 169.00 -0.32 171 168 224 11-Aug-17 124 26-Dec-16
SBI-ETF Nifty 104.09 -0.20 105 104 120 11-Aug-17 80.40 26-Dec-16
Fortune Fin.Ser. 270.00 0.17 280 270 338 10-Aug-17 250 04-Oct-17
ESI 4.85 -3.00 5.25 4.75 8.70 09-Aug-17 2.05 25-May-17
Surevin BPO 34.50 -1.43 34.50 32 48 09-Aug-17 32 17-Nov-17
Autoline Inds. 84.20 -3.61 88.70 83 91.50 08-Aug-17 44.30 22-Nov-16
Lak. Fin. & Indl 87.00 -2.41 89.80 85 118 08-Aug-17 47 23-Nov-16
Power Grid Corpn 208.60 0.14 210 208 227 08-Aug-17 177 27-Dec-16
Total Transport 46.05 1.66 47.70 46.10 64.80 08-Aug-17 41.40 27-Oct-17
Triven.Engg.Ind. 88.65 -0.11 90.70 88.50 108 08-Aug-17 50.60 18-Nov-16
ICICI iWIN ETF 347.17 0.78 350 347 391 08-Aug-17 230 16-Jan-17
Sintex Plastics 78.55 2.81 80.60 78.10 137 08-Aug-17 75.10 15-Nov-17
Vinati Organics 965.30 0.34 979 955 1,125 08-Aug-17 540 21-Nov-16
Vijay Shan. Bui. 25.40 2.83 26.60 24.50 30.50 08-Aug-17 10.20 27-Dec-16
Kaveri Seed Co. 532.50 2.95 535 518 708 07-Aug-17 358 23-Nov-16
Keerti Knowledge 40.00 1.52 40 40 52.40 07-Aug-17 29.50 19-Sep-17
Indbull.RealEst. 216.75 3.29 223 213 270 07-Aug-17 57 22-Nov-16
Apollo Tyres 236.30 1.31 239 235 288 07-Aug-17 172 16-Feb-17
Caplin Point Lab 673.75 0.91 676 663 785 07-Aug-17 327 22-Nov-16
SBI ETF Banking 258.60 1.24 261 256 300 07-Aug-17 179 26-Dec-16
SEAMEC Ltd 170.40 4.99 170 165 195 07-Aug-17 77.20 27-Dec-16
MSP Steel & Pow. 15.95 0.95 16.40 15.70 23.50 04-Aug-17 10.20 18-Nov-16
R C F 91.15 -0.11 93.30 90.70 106 04-Aug-17 40.60 21-Nov-16
Stand.Chart.PLC 56.50 0.53 57.50 56.50 71.70 04-Aug-17 48.10 21-Nov-16
Ambika Cotton 1,300.10 -0.05 1,320 1,297 1,427 03-Aug-17 951 21-Nov-16
Star Cement 112.60 1.49 114 111 135 03-Aug-17 102 09-Oct-17
Navin Fluo.Intl. 686.35 0.90 695 682 799 02-Aug-17 432 21-Nov-16
Jayant Agro Org. 396.05 0.93 408 396 570 01-Aug-17 185 22-Nov-16
Garden Silk Mill 33.55 0.30 34.20 33.50 40.80 01-Aug-17 25.20 22-Nov-16
Venus Remedies 98.70 0.87 101 98.30 122 01-Aug-17 80.10 22-Nov-16
UPL 724.20 -0.98 742 723 903 01-Aug-17 584 22-Nov-16
Zodiac-JRD MKJ 40.50 -1.22 43 39 55.70 01-Aug-17 26.70 25-May-17
MOst Shar.NASDAQ 422.00 3.11 425 401 453 31-Jul-17 315 17-Nov-16
McNally Bharat 58.30 1.83 60 56 79.50 31-Jul-17 37.60 30-May-17
Shah Alloys 18.00 -2.70 18.80 17.80 23.90 31-Jul-17 10.50 18-Nov-16
Magadh Sugar 200.65 5.00 201 198 300 28-Jul-17 160 30-Aug-17
JP Associates 18.65 -0.27 19.20 18.50 30.50 28-Jul-17 6.70 25-Nov-16
IVRCL 4.35 1.16 4.55 4.30 7.40 28-Jul-17 3.75 22-Nov-16
Hanung Toys 3.65 -3.95 3.70 3.65 6.45 28-Jul-17 3.25 02-Jun-17
Balkrishna Paper 69.45 -0.22 70.80 68.70 105 28-Jul-17 65 15-Mar-17
GTL Infra. 6.60 5.60 7.30 6.50 8.65 27-Jul-17 3.35 18-Nov-16
Godrej Consumer 944.10 1.37 947 935 1,083 27-Jul-17 693 17-Nov-16
Gammon Infra. 3.00 5.26 3.05 2.90 5.45 27-Jul-17 2.60 06-Oct-17
Cox & Kings 251.95 0.60 260 251 306 27-Jul-17 158 22-Nov-16
Hexa Tradex 26.20 -2.78 27 26.10 37.20 27-Jul-17 14 26-Dec-16
Kotak Nifty ETF 103.80 0.49 105 99.20 116 27-Jul-17 80.10 26-Dec-16
Merck 1,161.90 -1.30 1,209 1,157 1,318 27-Jul-17 845 17-Nov-16
T N Newsprint 333.65 0.11 340 330 398 27-Jul-17 286 11-Sep-17
Welspun Investme 110.35 -1.69 118 107 142 27-Jul-17 75 22-Nov-16
Netwrk.18 Media 48.10 1.16 49.50 47.70 59.30 26-Jul-17 27.50 31-Mar-17
Jaypee Infratec. 15.20 1.00 15.60 15 25.30 26-Jul-17 6.80 21-Nov-16
Jalan Transol. 37.10 -1.07 37.10 36.60 43.70 26-Jul-17 33.10 11-Aug-17
INEOS Styrolut. 916.00 -1.41 944 912 1,136 26-Jul-17 547 28-Nov-16
GE Power 673.90 2.19 691 665 748 26-Jul-17 436 22-Nov-16
Adit.Birla Money 78.30 0.26 80.50 78 165 26-Jul-17 23 23-Nov-16
Alicon Cast. 591.90 -1.20 612 590 650 26-Jul-17 324 22-Nov-16
Sh.Renuka Sugar 17.55 13.96 17.80 15.70 22.50 26-Jul-17 11.30 23-Dec-16
Unitech 6.25 2.46 6.50 6.15 9.85 26-Jul-17 3.85 29-Dec-16
Sudarshan Chem. 367.45 0.49 371 365 459 26-Jul-17 261 26-Dec-16
Kirl. Electric 43.60 0.81 44.30 43.40 56.90 25-Jul-17 36 27-Dec-16
Advani Hotels. 68.65 9.84 72 63.90 72.50 24-Jul-17 48.20 15-Dec-16
SPML Infra 153.00 0.89 157 151 188 24-Jul-17 48.50 22-Nov-16
Vinyl Chemicals 79.20 1.54 80.90 78 96.50 24-Jul-17 55.60 22-Nov-16
Zee Entertainmen 535.50 -0.71 544 533 560 24-Jul-17 428 23-Dec-16
Artemis Global 123.50 -0.76 128 121 154 21-Jul-17 108 11-Sep-17
Balaji Telefilms 137.80 0.04 140 137 203 21-Jul-17 73.60 22-Nov-16
UTI Gold ETF 2,634.70 1.15 2,635 2,605 2,999 21-Jul-17 2,461 10-Jul-17
Hilton Met.Forg. 35.20 0.00 35.90 35.10 54.50 21-Jul-17 14.40 21-Nov-16
Wendt India 2,345.05 1.44 2,370 2,330 2,818 21-Jul-17 1,650 26-Dec-16
Vesuvius India 1,204.60 -2.09 1,251 1,196 1,490 21-Jul-17 991 26-Dec-16
SREI Infra. Fin. 99.55 0.76 102 98.90 138 21-Jul-17 69.70 22-Nov-16
Gulshan Polyols 80.40 3.54 81.90 78.10 113 20-Jul-17 71.30 29-Dec-16
JVL Agro Indus 20.70 0.49 21 20.60 29.40 20-Jul-17 13.70 22-Nov-16
Mastek 353.40 -1.35 366 351 398 20-Jul-17 123 17-Nov-16
Mangalam Cement 362.45 2.04 363 357 408 20-Jul-17 230 22-Nov-16
Godrej Inds. 554.60 2.64 559 542 699 20-Jul-17 364 24-Nov-16
Bhagya. Prop. 19.80 3.39 19.80 18.50 29.20 20-Jul-17 16.80 13-Oct-17
Celebrity Fash. 15.95 3.24 16.20 15.60 27.10 20-Jul-17 8.40 28-Dec-16
Sintex Inds. 24.80 1.22 25.20 24.60 38.60 20-Jul-17 12.10 27-Dec-16
Super Spinning 16.20 -0.61 16.90 16 22.20 20-Jul-17 10.20 21-Nov-16
Biocon 394.35 3.11 410 385 439 19-Jul-17 279 22-Nov-16
Mitcon Consult. 62.15 -1.51 63.90 60 78.50 19-Jul-17 50 27-Dec-16
Talwal.Better 258.35 1.83 264 254 334 19-Jul-17 210 23-Feb-17
Veto Switchgears 216.30 -1.55 222 214 237 19-Jul-17 124 22-Dec-16
Bharat Gears 168.75 1.72 173 167 193 18-Jul-17 82.80 22-Nov-16
Anant Raj 56.00 2.75 56.90 54 71.60 18-Jul-17 32.70 22-Nov-16
Quess Corp 808.00 -1.10 838 808 970 18-Jul-17 552 21-Nov-16
Shriram Pistons 1,989.00 0.31 2,000 1,955 2,498 18-Jul-17 1,130 20-Mar-17
Spice Mobility 18.90 -4.79 20.20 18.90 34 18-Jul-17 12.50 12-Jun-17
Rane (Madras) 562.90 6.28 600 555 608 17-Jul-17 363 21-Nov-16
Lotus Eye Hospit 34.40 -0.15 36 32.80 42.90 17-Jul-17 17.50 22-Nov-16
Jay Bharat Mar. 518.05 -0.72 540 515 747 17-Jul-17 240 22-Nov-16
R*Shares Shariah 250.99 1.21 257 251 279 17-Jul-17 183 18-Nov-16
H U D C O 82.25 0.98 83.80 82.10 102 14-Jul-17 66 28-Jun-17
Magnum Ventures 13.40 1.52 13.70 13.10 22.70 14-Jul-17 3.10 21-Mar-17
Omkar Spl.Chem. 73.95 0.75 75.10 73.60 122 14-Jul-17 69.30 18-Nov-16
AU Small Finance 670.45 3.85 679 640 726 14-Jul-17 496 07-Aug-17
Bharat Rasayan 3,145.35 -0.85 3,247 3,033 3,698 14-Jul-17 1,620 22-Nov-16
Central Dep. Ser 355.65 0.71 365 355 486 14-Jul-17 243 03-Jul-17
Dhunseri Invest. 341.95 2.52 345 338 427 14-Jul-17 154 17-Nov-16
ERIS Lifescience 584.55 2.19 590 573 728 14-Jul-17 510 11-Aug-17
Talbros Auto. 200.70 1.06 204 199 225 14-Jul-17 117 21-Nov-16
DE Nora India 254.00 0.06 259 253 332 13-Jul-17 202 22-Nov-16
Bodal Chemicals 175.30 1.45 177 173 194 13-Jul-17 99.60 22-Nov-16
Bannari Amm Spg. 320.20 -2.06 330 320 359 13-Jul-17 250 21-Nov-16
Patel Integrated 87.90 12.84 88.80 78 98 13-Jul-17 67 11-Aug-17
Mazda 378.20 1.67 384 372 492 13-Jul-17 303 23-Nov-16
Mohit Inds. 47.55 -6.12 54.80 46.70 66.40 13-Jul-17 25.40 17-Nov-16
Kanoria Chem. 82.40 -1.08 84.60 82 99.80 13-Jul-17 62.70 26-Dec-16
Vimta Labs 129.90 -0.35 133 129 164 13-Jul-17 88.40 22-Nov-16
Garware-Wall Rop 905.10 0.37 917 901 995 12-Jul-17 545 22-Nov-16
CARE Ratings 1,400.00 -0.59 1,422 1,390 1,725 11-Jul-17 1,274 27-Dec-16
Himatsing. Seide 333.60 1.74 341 332 400 11-Jul-17 254 21-Nov-16
Monte Carlo Fas. 489.40 1.54 492 483 641 11-Jul-17 362 09-Feb-17
Pearl Polymers 37.50 0.27 37.50 36 48.70 11-Jul-17 17 22-Nov-16
Shanthi Gears 136.30 2.60 140 133 168 11-Jul-17 98.50 17-Feb-17
Pearl Global Ind 150.50 0.80 157 150 176 10-Jul-17 110 24-Mar-17
MEP Infrast. 101.15 0.05 103 100 150 10-Jul-17 33.90 24-Nov-16
Mahindra Holiday 325.75 -0.94 336 324 490 10-Jul-17 258 27-Dec-16
I D F C 61.10 0.66 62 60.70 68.90 10-Jul-17 50.20 27-Dec-16
ITC 258.00 1.14 259 256 368 10-Jul-17 222 26-Dec-16
Kokuyo Camlin 102.50 1.49 104 100 120 10-Jul-17 77.80 26-Dec-16
Laurus Labs 529.25 0.41 535 527 640 10-Jul-17 419 29-Aug-17
Celestial Biolab 17.00 -1.73 18 16.80 30.40 10-Jul-17 16 06-Nov-17
Cadila Health. 446.95 0.91 451 443 560 10-Jul-17 329 23-Dec-16
Accord Synergy 65.40 10.85 69 65.40 93.10 10-Jul-17 45.30 16-Oct-17
Ganesh Housing 119.95 1.22 125 119 158 10-Jul-17 58 22-Nov-16
Greenlam Industr 1,048.00 6.88 1,060 970 1,067 10-Jul-17 562 26-Dec-16
GTPL Hathway 142.05 -0.80 145 140 198 10-Jul-17 126 24-Aug-17
DIC India 488.00 -1.73 506 488 595 10-Jul-17 434 01-Jun-17
R Shares CNX 100 110.13 1.92 110 110 115 10-Jul-17 82.70 26-Dec-16
The Ramco Cement 727.15 1.69 745 718 770 10-Jul-17 501 26-Dec-16
Swelect Energy 458.00 0.87 474 455 659 10-Jul-17 288 22-Nov-16
Supreme Inds. 1,137.90 -0.95 1,158 1,125 1,443 10-Jul-17 780 22-Nov-16
Thyrocare Tech. 674.20 0.72 679 665 871 10-Jul-17 590 17-Nov-16
TCI Express 568.10 7.24 575 533 667 10-Jul-17 269 27-Dec-16
Volt.Transform. 1,063.95 -0.14 1,087 1,055 1,426 10-Jul-17 816 17-Nov-16
VST Till. Tract. 2,104.25 2.40 2,138 2,055 2,495 07-Jul-17 1,678 27-Dec-16
Sona Koyo Steer. 108.00 -0.37 110 107 132 07-Jul-17 47.60 22-Nov-16
Prism Cement 114.15 -0.13 116 113 130 06-Jul-17 72.90 27-Dec-16
Gateway Distr. 258.25 2.52 260 250 292 06-Jul-17 211 08-Sep-17
Archidply Inds. 96.90 -0.87 101 95.10 118 06-Jul-17 43.10 22-Nov-16
Cerebra Integr. 42.60 1.43 44.10 41.70 61.40 06-Jul-17 15.80 21-Nov-16
Lak. Vilas Bank 168.00 3.77 169 161 210 06-Jul-17 125 22-Nov-16
Menon Bearings 84.35 -0.94 86.90 84.30 102 06-Jul-17 60.80 05-Jan-17
Plastiblends (I) 234.60 3.97 242 227 334 06-Jul-17 215 21-Nov-16
Technofab Engg. 239.30 -0.91 250 239 282 06-Jul-17 167 10-Jan-17
Transport Corp. 289.30 7.01 294 271 349 06-Jul-17 143 28-Dec-16
Persistent Sys 646.00 0.48 655 644 695 05-Jul-17 559 11-Apr-17
NRB Bearings 141.35 0.50 144 141 157 05-Jul-17 103 01-Feb-17
Arihant Super. 166.40 -1.04 173 164 209 05-Jul-17 100 29-Mar-17
Ent.Network 792.45 1.77 800 788 1,005 05-Jul-17 677 25-Nov-16
Shri.City Union. 2,025.00 1.94 2,074 1,985 2,616 05-Jul-17 1,685 16-Dec-16
VIP Clothing 54.30 -2.55 56 53.40 64.80 05-Jul-17 37.20 22-Nov-16
ICICI Pru Life 392.05 2.85 397 382 509 04-Jul-17 281 22-Nov-16
Triveni Turbine 135.15 -1.60 147 133 167 04-Jul-17 112 16-Jan-17
Tokyo Plast Intl 120.65 0.29 124 118 170 03-Jul-17 71.40 17-Nov-16
VST Inds. 3,469.95 1.86 3,486 3,435 3,875 03-Jul-17 2,169 24-Nov-16
Zandu Realty 1,345.95 2.99 1,362 1,318 1,500 03-Jul-17 1,037 22-Nov-16
W S Inds. 6.40 -7.91 7.55 6.30 13.80 30-Jun-17 6.30 17-Nov-17
Ginni Filaments 42.25 -0.82 43.90 42.10 65.40 29-Jun-17 18.60 21-Nov-16
Bilpower 0.90 5.88 0.90 0.90 1.50 27-Jun-17 0.75 14-Nov-17
UTI Nifty ETF 1,067.30 1.43 1,069 1,060 1,100 27-Jun-17 756 25-Apr-17
Maheshwari Logi. 138.80 1.13 139 136 204 23-Jun-17 70.30 15-Feb-17
Suprajit Engg. 275.90 0.58 281 272 338 23-Jun-17 176 23-Nov-16
Mukta Arts 90.25 2.62 91.20 88.60 120 22-Jun-17 72.40 11-Aug-17
NHPC Ltd 26.95 0.00 27.60 26.80 34.50 22-Jun-17 24.40 17-Nov-16
Kirloskar Oil 345.65 0.20 350 341 420 22-Jun-17 302 22-Nov-16
JBF Inds. 226.25 1.91 232 223 326 22-Jun-17 136 10-Aug-17
Bharat Bijlee 994.60 0.61 1,015 990 1,500 22-Jun-17 725 22-Nov-16
Can Fin Homes 479.00 6.08 482 461 666 22-Jun-17 269 17-Nov-16
Blue Blends (I) 28.60 -2.22 29.90 28.50 64 22-Jun-17 26 27-Oct-17
GMR Infra. 17.00 0.29 17.50 16.90 22.10 22-Jun-17 10.90 22-Nov-16
S P Apparels 382.50 4.20 383 370 484 22-Jun-17 289 21-Nov-16
Va Tech Wabag 546.65 0.61 553 540 750 21-Jun-17 450 23-Dec-16
GIC Housing Fin 438.85 3.88 449 430 623 20-Jun-17 251 22-Dec-16
Keynote Corp. 66.85 2.45 66.90 62 97.80 20-Jun-17 30.50 12-Dec-16
Kalyani Steels 390.80 0.66 395 389 469 20-Jun-17 245 21-Nov-16
LIC Housing Fin. 604.60 3.81 608 592 794 20-Jun-17 496 21-Nov-16
J & K Bank 75.10 0.27 78.50 74.80 95.80 20-Jun-17 57.20 16-Dec-16
Khaitan (India) 19.30 4.89 19.30 19.30 25.10 19-Jun-17 10 03-Feb-17
Naga Dhunseri 730.00 -0.27 779 730 883 19-Jun-17 340 21-Nov-16
ICICI Pr.Nif.100 112.05 0.27 113 112 123 19-Jun-17 77 01-Mar-17
Monsanto India 2,489.50 0.36 2,545 2,480 2,980 19-Jun-17 2,156 19-Sep-17
Bosch 18,965.90 -1.52 19,550 18,920 25,240 19-Jun-17 17,672 22-Nov-16
Brigade Enterpr. 282.40 3.35 285 275 304 19-Jun-17 145 26-Dec-16
Centum Electron 625.10 0.02 643 623 760 19-Jun-17 486 21-Nov-16
Sh. Rama Multi. 14.20 9.65 14.20 12.80 19.50 19-Jun-17 12 03-Apr-17
Swaraj Engines 1,935.00 0.69 1,984 1,904 2,424 19-Jun-17 1,262 21-Nov-16
T T 69.10 0.51 70.50 68.20 113 19-Jun-17 39.10 22-Nov-16
Century Ply. 294.00 -0.42 302 292 314 16-Jun-17 154 22-Dec-16
Antarctica 0.85 0.00 0.85 0.80 1.95 16-Jun-17 0.75 22-Nov-16
Ansal Properties 22.95 4.79 23 22.10 33.70 16-Jun-17 13.60 21-Nov-16
DCB Bank 179.45 3.40 180 177 213 16-Jun-17 103 23-Dec-16
R*Shares Liquid 1,000.00 0.00 1,000 999 1,019 16-Jun-17 970 01-Feb-17
Igarashi Motors 888.25 1.72 892 853 1,125 16-Jun-17 654 21-Nov-16
Prem. Explosives 407.80 0.33 417 406 539 16-Jun-17 305 21-Nov-16
Rane Engine Val. 623.45 0.77 655 615 744 16-Jun-17 502 22-Nov-16
Rane Brake Lin. 1,264.00 1.58 1,274 1,240 1,450 16-Jun-17 743 22-Nov-16
Rupa & Co 425.90 0.20 435 425 590 15-Jun-17 241 09-Jan-17
Lovable Lingerie 229.30 -0.33 233 228 284 15-Jun-17 215 22-Nov-16
Euro Multivision 1.80 -2.70 1.80 1.80 4.05 15-Jun-17 1.45 23-Jan-17
Eimco Elecon(I) 501.00 0.22 520 490 700 15-Jun-17 329 21-Nov-16
Aarti Inds. 894.80 0.35 914 891 1,040 15-Jun-17 653 02-Mar-17
City Union Bank 164.00 0.61 166 163 186 14-Jun-17 116 28-Dec-16
Delta Magnets 45.95 4.55 46 41.80 51.20 14-Jun-17 31.10 07-Dec-16
Shirpur Gold 142.10 0.14 144 140 182 14-Jun-17 71.80 21-Nov-16
Aditya Bir. Fas. 151.60 -1.91 155 151 188 13-Jun-17 127 21-Nov-16
CEAT 1,775.25 0.08 1,807 1,767 1,948 13-Jun-17 1,060 27-Dec-16
Bil Energy Sys. 0.75 0.00 0.75 0.70 0.90 13-Jun-17 0.60 24-Oct-17
MRF 69,437.35 -0.42 70,500 69,196 74,148 13-Jun-17 46,451 22-Nov-16
Piramal Enterp. 2,598.15 0.87 2,625 2,587 3,089 13-Jun-17 1,403 17-Nov-16
Kabra Extrusion 130.55 -1.02 133 130 169 13-Jun-17 96.20 21-Nov-16
Repco Home Fin 621.35 0.13 640 610 924 13-Jun-17 500 20-Dec-16
Simplex Infra 517.00 2.01 520 511 590 13-Jun-17 263 26-Dec-16
Kaya Ltd 856.10 3.04 869 826 1,205 12-Jun-17 650 27-Dec-16
Pioneer Distil. 197.00 1.89 203 194 254 12-Jun-17 127 10-May-17
Navneet Educat. 158.25 1.97 162 157 194 12-Jun-17 102 24-Nov-16
M & M 1,416.75 0.20 1,425 1,412 1,459 12-Jun-17 1,141 27-Dec-16
Dollar Indus. 439.10 1.80 446 431 494 12-Jun-17 263 21-Apr-17
Steel Str. Wheel 830.00 0.87 845 825 958 12-Jun-17 480 22-Nov-16
Apollo Hospitals 1,054.85 3.21 1,067 1,024 1,358 09-Jun-17 957 14-Nov-17
Astra Microwave 109.50 -0.14 113 109 149 09-Jun-17 101 08-Nov-17
Natco Pharma 900.55 0.65 919 899 1,090 09-Jun-17 555 26-Dec-16
Orbit Exports 136.10 -1.66 141 136 184 09-Jun-17 116 23-May-17
JK Tyre & Indust 144.50 -0.48 148 144 186 09-Jun-17 106 27-Dec-16
K P R Mill Ltd 715.00 -1.13 735 712 884 08-Jun-17 522 21-Nov-16
Cons. Finvest 61.60 0.08 63.50 61.60 84.50 08-Jun-17 52.20 16-Feb-17
Techno Elec. 379.70 -0.73 395 375 439 08-Jun-17 283 21-Nov-16
Electrotherm(I) 175.05 -0.43 181 172 308 06-Jun-17 140 23-Nov-16
ADF Foods 257.85 -1.49 264 255 316 06-Jun-17 129 22-Nov-16
Bliss GVS Pharma 195.00 0.62 199 193 203 06-Jun-17 117 22-Nov-16
Mindtree 516.45 1.11 520 507 566 06-Jun-17 431 21-Nov-16
Karnataka Bank 157.25 0.29 160 156 181 02-Jun-17 100 22-Nov-16
IDFC Nifty ETF 102.81 0.93 103 103 115 02-Jun-17 79 26-Dec-16
Bayer Crop Sci. 4,005.95 1.24 4,070 3,960 5,070 02-Jun-17 3,670 21-Nov-16
Apar Inds. 755.00 0.73 761 745 908 31-May-17 551 23-Nov-16
Kesar Enterprise 60.90 -1.69 63.90 60.20 141 30-May-17 30.60 17-Nov-16
Asian Hotels (N) 131.00 -0.76 135 131 159 29-May-17 97 01-Dec-16
Crown Lifters 76.75 -4.95 76.80 76.80 112 29-May-17 73.30 13-Apr-17
CG Power & Indu. 83.50 3.79 84.90 80.70 97.40 26-May-17 55.60 26-Dec-16
Sarla Performanc 54.35 1.87 55.30 53.50 69.90 26-May-17 41.50 23-Aug-17
L T Foods 70.25 -0.57 71.60 69.90 84.70 23-May-17 24 22-Nov-16
HOV Services 270.25 0.17 274 269 350 23-May-17 94 21-Nov-16
Websol Energy 109.60 0.60 112 109 139 23-May-17 35.40 21-Nov-16
EIH Assoc.Hotels 356.00 0.44 377 350 413 22-May-17 256 22-Nov-16
Goenka Diamond 0.30 0.00 0.30 0.25 0.85 22-May-17 0.20 15-Sep-17
Bedmutha Indus. 28.35 -0.35 29.80 27.60 50 22-May-17 16.50 21-Nov-16
AGC Networks 106.55 1.62 111 106 159 22-May-17 73.60 21-Nov-16
Sharda Cropchem 451.90 0.18 457 447 570 22-May-17 362 22-Nov-16
Suzlon Energy 13.70 1.86 13.90 13.60 22.30 22-May-17 12.80 16-Nov-17
J Kumar Infra 264.00 3.17 268 259 322 19-May-17 171 21-Nov-16
R Shares Comsum. 50.60 2.02 50.60 49.70 53.10 19-May-17 35.20 21-Nov-16
Indian Hotels 111.85 0.81 113 111 136 18-May-17 83 21-Nov-16
Indosolar 6.75 3.05 6.90 6.55 12.10 18-May-17 5.70 22-Nov-16
Agarwal Indl. 525.00 0.00 528 525 790 18-May-17 264 22-Nov-16
Bhushan Steel 69.50 -2.11 73 69.10 103 18-May-17 37 25-Nov-16
Granules India 122.70 1.15 124 122 157 18-May-17 97.80 09-Jan-17
Eurotex Inds. 38.20 0.13 39.90 38.20 49.60 18-May-17 24 23-Nov-16
Sumeet Inds. 31.30 1.95 31.80 30.80 45.10 18-May-17 23.60 11-Aug-17
Trigyn Techno. 95.40 -0.57 99.60 94.60 164 18-May-17 78.80 22-Nov-16
DCM 116.15 1.98 118 114 153 17-May-17 93.10 22-Nov-16
Dhanlaxmi Bank 33.55 0.90 34.30 33.40 45 17-May-17 22 27-Dec-16
Ahluwalia Contr. 336.40 2.92 340 331 410 17-May-17 240 28-Nov-16
JK Lakshmi Cem. 427.35 -2.22 441 427 537 17-May-17 329 16-Dec-16
Monnet Ispat 31.30 0.16 32.40 31.20 44.50 17-May-17 20.40 23-Nov-16
Surana Solar 22.30 10.12 23.40 18.50 27.70 17-May-17 14 18-Aug-17
Shalimar Paints 194.30 2.75 196 190 321 17-May-17 120 21-Nov-16
SRF 1,773.05 1.78 1,800 1,727 1,859 17-May-17 1,351 18-Nov-16
Max Financial 572.35 4.77 578 552 684 16-May-17 499 21-Nov-16
Maral Overseas 41.00 5.13 41.20 38.60 53.50 16-May-17 24.50 22-Nov-16
Prime Focus 99.65 0.25 102 99.60 124 16-May-17 63.10 22-Dec-16
N R Agarwal Inds 300.00 2.93 301 290 345 16-May-17 223 07-Apr-17
India Cements 176.60 2.35 178 173 226 16-May-17 104 21-Nov-16
H D I L 63.95 7.03 66 59.70 102 16-May-17 47 09-Aug-17
Atlanta 95.70 1.32 97.60 94.70 120 16-May-17 47.10 17-Nov-16
Banco Products 220.90 -0.99 225 220 256 16-May-17 158 22-Nov-16
Coffee Day Enter 225.80 2.64 228 222 277 16-May-17 190 27-Dec-16
Euro Ceramics 7.30 3.55 7.30 7.05 15 16-May-17 5.65 14-Feb-17
Sagar Cements 840.00 1.65 847 832 942 16-May-17 592 22-Nov-16
W I Plywoods 58.00 -3.49 60.80 58 87 16-May-17 35.10 18-Apr-17
UltraTech Cem. 4,267.05 -0.14 4,349 4,241 4,533 16-May-17 3,050 27-Dec-16
Gokul Refoils 24.20 2.11 24.80 23.80 33.20 15-May-17 12.50 21-Nov-16
Ballarpur Inds. 12.25 -1.21 12.80 11.70 22.90 15-May-17 11.40 05-Oct-17
AksharChem (I) 695.00 1.39 696 686 945 15-May-17 648 11-Aug-17
IMP Powers 107.85 -1.73 115 106 120 15-May-17 72 04-Sep-17
J K Cements 1,082.20 0.90 1,094 1,072 1,196 15-May-17 628 22-Nov-16
Kothari Products 193.70 1.04 196 190 232 15-May-17 157 22-Nov-16
Natl.Fertilizer 62.15 0.49 63.40 62 89.50 15-May-17 29.50 21-Nov-16
NRB Indl Bearing 29.25 -0.68 30 28.90 45 15-May-17 27.50 14-Aug-17
PTC India Fin 36.80 0.27 37.50 36.70 50.80 15-May-17 35.40 22-Nov-16
Mukand Engineers 48.25 -2.82 51.50 47.70 70.40 15-May-17 28.30 21-Nov-16
Vascon Engineers 37.05 0.95 38.40 36.60 58.80 15-May-17 26.40 26-Dec-16
Sikko Industries 38.00 -2.56 38 38 46 15-May-17 32 08-Nov-17
Shree Cement 18,200.05 1.49 18,320 18,121 20,538 15-May-17 13,010 18-Nov-16
TD Power Sys. 196.45 -2.53 205 195 270 15-May-17 153 28-Feb-17
Oriental Hotels 38.20 0.26 38.90 37.90 48.50 12-May-17 20.20 22-Dec-16
Navkar Corporat. 180.55 -0.80 185 179 247 12-May-17 155 28-Dec-16
Allahabad Bank 79.35 0.70 82 78.80 92.40 12-May-17 57 27-Dec-16
Amrutanjan Healt 614.65 2.43 625 600 784 12-May-17 509 17-Nov-16
Reliance Infra. 438.65 -1.65 453 435 620 12-May-17 391 15-Nov-17
Sadbhav Engg. 318.85 1.06 321 315 350 11-May-17 257 26-Dec-16
Exide Inds. 200.95 1.67 203 198 250 11-May-17 169 21-Nov-16
Nilkamal Ltd 1,582.20 1.42 1,598 1,565 2,275 11-May-17 1,210 22-Nov-16
Thermax 1,024.50 -0.61 1,046 1,015 1,070 11-May-17 731 02-Jan-17
Sical Logistics 222.15 6.60 229 208 286 11-May-17 161 21-Nov-16
Pil Italica 15.00 1.35 15.30 14.80 20.20 10-May-17 9.80 28-Dec-16
Kajaria Ceramics 710.05 0.45 720 708 790 10-May-17 437 29-Dec-16
Hotel Leela Ven. 19.95 2.31 20.50 19.50 27.30 10-May-17 14.70 21-Nov-16
Globe Intl. Car. 24.35 1.46 24.50 24.40 26.50 10-May-17 18.80 12-Oct-17
A B B 1,378.75 0.95 1,382 1,354 1,620 10-May-17 1,018 26-Dec-16
BGR Energy Sys. 129.70 0.62 132 129 185 10-May-17 100 21-Nov-16
Central Bank 81.70 2.83 94 80.60 123 10-May-17 70.60 18-Aug-17
Siemens 1,192.80 2.00 1,205 1,176 1,471 10-May-17 1,026 24-Nov-16
Shreyans Inds. 166.50 1.46 168 164 207 10-May-17 72.90 22-Nov-16
BSL 62.10 -0.88 63.90 61.80 99.90 09-May-17 52.60 22-Aug-17
AVSL Industries 27.25 0.93 27.30 27.30 37.90 09-May-17 26.50 17-Oct-17
Digjam 12.20 -2.79 12.80 12.10 17.70 09-May-17 10.30 11-Aug-17
Dena Bank 24.80 1.02 25.30 24.70 50.10 09-May-17 24.30 16-Nov-17
Manaksia Indus. 39.05 2.23 40.10 37.10 50 09-May-17 10.30 18-Nov-16
Rural Elec.Corp. 161.15 3.57 164 157 224 09-May-17 115 27-Dec-16
Sicagen India 36.35 -0.95 37.30 36.10 47.30 09-May-17 19.70 22-Nov-16
Sastasundar Ven. 120.00 4.53 121 116 153 09-May-17 42 22-Nov-16
S Chand & Compan 472.75 -0.38 482 471 700 09-May-17 425 11-Aug-17
Syndicate Bank 90.00 2.92 91.30 88.80 95 09-May-17 59.20 27-Dec-16
Vijaya Bank 69.80 0.65 72.40 69.50 97.40 09-May-17 42.80 24-Nov-16
Prit Nandy Comm. 21.65 -2.91 23 21.60 31.20 08-May-17 15.40 22-Nov-16
Nitin Spinners 104.70 -0.90 109 104 145 08-May-17 62.20 21-Nov-16
Kakatiya Cement 372.00 2.85 372 365 448 08-May-17 203 22-Nov-16
Vikas Ecotech 22.15 -0.23 22.70 21.90 25.50 08-May-17 14.90 18-Nov-16
Transwar.Fin. 10.90 -0.91 11 10.30 22.50 08-May-17 9.20 31-Mar-17
La Opala RG 525.00 0.00 532 521 576 05-May-17 433 06-Feb-17
I O B 23.30 -1.89 24.80 23.10 32.20 05-May-17 19.80 06-Oct-17
Oriental Bank 128.35 -1.35 135 128 191 05-May-17 102 27-Dec-16
D B Corp 370.00 1.48 371 360 402 05-May-17 346 23-Dec-16
Corporation Bank 43.05 2.01 43.90 42.60 64.80 05-May-17 37.70 03-Oct-17
The Byke Hospi. 154.50 0.91 157 153 222 05-May-17 151 10-Nov-17
Andhra Bank 65.50 1.08 67.60 65.30 76.10 05-May-17 45.90 27-Dec-16
Pun. & Sind Bank 49.40 0.00 51.50 49.20 72.30 05-May-17 44.90 19-Oct-17
Union Bank (I) 170.65 -1.64 181 169 205 05-May-17 120 27-Dec-16
UCO Bank 32.30 2.22 33.50 32 44.80 05-May-17 28.80 11-Aug-17
Regency Ceramics 4.80 4.35 4.80 4.60 10.10 04-May-17 4.15 12-Oct-17
Greaves Cotton 122.20 1.88 125 121 179 04-May-17 115 26-Dec-16
Madhav Marbles 65.35 -1.66 69.30 64.60 79.50 04-May-17 44.10 22-Nov-16
Bank of Maha 27.10 1.31 28.20 26.90 40.80 04-May-17 24.50 23-Oct-17
Lokesh Mach. 71.25 -0.56 73.30 70 110 04-May-17 61.30 21-Nov-16
Visa Steel 17.60 -1.68 18.50 17.30 30.10 04-May-17 14.50 17-Nov-16
TVS Srichakra 3,300.55 -0.20 3,370 3,300 4,340 04-May-17 2,925 06-Mar-17
Petron Engg 127.00 -3.35 136 121 218 03-May-17 118 11-Aug-17
IRB Infra.Devl. 233.10 1.30 237 231 273 03-May-17 177 23-Nov-16
Ingersoll-Rand 793.10 0.94 800 786 938 03-May-17 645 01-Feb-17
Hubtown 117.85 -1.59 123 117 173 03-May-17 85.80 21-Nov-16
Indo Count Inds. 127.80 3.36 130 123 210 03-May-17 93.70 27-Sep-17
F A C T 41.65 4.91 41.70 40 63.80 03-May-17 20.70 24-Nov-16
Fortis Health. 129.95 -0.54 133 129 229 03-May-17 126 22-Aug-17
Cummins India 856.10 0.66 860 851 1,097 03-May-17 748 23-Nov-16
AVT Natural Prod 41.00 1.86 41.80 40.40 50.80 03-May-17 28.50 22-Nov-16
Banswara Syntex 124.85 1.42 127 124 261 03-May-17 121 03-Oct-17
RBL Bank 511.25 0.71 517 510 601 03-May-17 325 28-Dec-16
Welspun India 69.40 6.52 73 65.70 99.70 03-May-17 57.10 17-Nov-16
Reliance Nav.Eng 41.70 -1.07 43 41.50 70.70 02-May-17 37.20 16-Nov-17
Country Club Hos 13.10 0.38 13.40 13 17.30 02-May-17 11.10 01-Mar-17
Amtek Auto 27.05 0.37 27.90 26.90 44 02-May-17 21.20 20-Jun-17
CMI 201.70 0.02 206 201 237 02-May-17 131 28-Dec-16
Dhanuka Agritech 670.15 1.03 674 662 930 02-May-17 629 02-Nov-17
Deccan Cements 565.90 1.37 570 560 638 02-May-17 384 21-Nov-16
Harri. Malayalam 84.95 -0.23 87.50 84.50 102 02-May-17 55.20 21-Nov-16
HMT 40.70 -1.81 43.30 40.20 49 02-May-17 31.20 28-Aug-17
Panache Digilife 96.00 0.10 96 96 123 02-May-17 84 25-Apr-17
Mcleod Russel 165.95 0.51 167 165 197 02-May-17 138 26-Dec-16
Uttam Galva 25.30 1.20 26 25 36.70 02-May-17 22.20 04-Oct-17
IFCI 23.80 1.28 24.40 23.60 33.50 28-Apr-17 20.60 11-Aug-17
Cosmo Films 354.00 0.74 356 352 470 28-Apr-17 308 22-Nov-16
PVR 1,408.05 1.26 1,429 1,390 1,655 28-Apr-17 1,006 26-Dec-16
TRF 215.65 1.79 217 212 292 28-Apr-17 184 28-Feb-17
Praj Inds. 81.30 4.36 82.30 78.50 90.40 27-Apr-17 65 10-Jul-17
Revathi Equipmnt 671.75 2.07 673 650 1,064 27-Apr-17 550 06-Dec-16
Ravikumar Distll 10.45 -1.42 10.90 10.20 15.30 27-Apr-17 7.25 11-Aug-17
Goldstone Tech. 9.35 4.47 9.35 9.35 18.30 27-Apr-17 6 27-Dec-16
Akash InfraProj. 80.00 -1.96 87 77.50 144 27-Apr-17 66.50 03-Nov-17
Asian Hotels (E) 265.00 -0.49 275 263 312 27-Apr-17 181 25-Nov-16
Inox Leisure 281.45 2.33 285 275 309 27-Apr-17 213 31-Jan-17
Nava Bharat Vent 131.75 -0.75 136 131 155 27-Apr-17 103 22-Nov-16
TCI Developers 451.10 -2.09 472 450 551 27-Apr-17 301 21-Nov-16
Supreme Petroch. 356.60 -0.40 370 354 447 27-Apr-17 181 21-Nov-16
Sanghvi Movers 145.70 3.41 148 141 274 27-Apr-17 130 28-Sep-17
Internat. Paper 282.25 0.84 285 280 376 26-Apr-17 277 15-Nov-17
Hitech Corp. 173.05 1.58 175 171 236 26-Apr-17 141 21-Nov-16
Lak. Prec. Screw 38.35 -0.52 38.80 37.30 49.50 26-Apr-17 34.20 22-Nov-16
Jullundur Motor 207.00 -0.86 214 203 289 26-Apr-17 162 26-Dec-16
Allcargo Logist. 167.75 2.01 170 164 201 26-Apr-17 151 22-Nov-16
A2Z Infra Engg. 36.45 0.14 37.50 36.30 52.70 26-Apr-17 33.10 22-Nov-16
Alphageo (India) 889.10 -0.28 920 882 1,090 26-Apr-17 750 03-Nov-17
Foseco India 1,427.95 2.52 1,434 1,393 1,660 26-Apr-17 1,234 23-Dec-16
Tijaria Poly. 7.60 6.29 7.65 7.25 12.30 26-Apr-17 4.55 02-Jan-17
Fineotex Chem 37.10 0.82 38 36.90 41.70 25-Apr-17 23.70 22-Nov-16
Hind.Construct. 36.90 3.07 37.40 36.10 48.10 25-Apr-17 29.70 21-Nov-16
GSS Info. 24.80 -2.17 26.30 24.80 32.90 25-Apr-17 18.80 14-Aug-17
Essar Shipping 26.60 -0.93 27.30 26.50 35.10 25-Apr-17 23.30 11-Aug-17
Easun Reyrolle 17.10 3.01 17.80 16.80 38.40 25-Apr-17 15.10 13-Nov-17
ARSS Infra 49.35 -0.20 50.50 49.20 86.40 25-Apr-17 38.30 28-Sep-17
Akzo Nobel 1,789.00 1.34 1,834 1,760 2,089 25-Apr-17 1,328 16-Jan-17
Castrol India 396.60 0.72 399 395 453 25-Apr-17 352 28-Sep-17
Birla Sun.Nifty 106.50 2.39 107 105 115 25-Apr-17 87.60 05-May-17
B H E L 87.85 0.11 89.90 87.40 122 25-Apr-17 77.40 27-Dec-16
Jain Irrigation 105.45 -0.14 107 105 120 25-Apr-17 79.70 22-Dec-16
Kitex Garments 304.80 1.33 318 303 384 25-Apr-17 206 25-Sep-17
Indo Rama Synth. 31.55 4.82 33 30.20 42.60 25-Apr-17 25.30 29-Aug-17
Panoramic Univ. 8.40 -1.18 8.80 8.15 15.60 25-Apr-17 6.70 11-Aug-17
Patel Engg. 77.20 2.05 78.50 76.30 107 25-Apr-17 62.10 21-Nov-16
Nahar Poly 59.90 -0.42 62.50 58.60 69 25-Apr-17 47.80 22-Nov-16
Lloyds Steels 2.05 -8.89 2.30 2.05 2.50 25-Apr-17 1.25 09-Oct-17
Mangalam Drugs 152.45 -1.23 160 150 215 25-Apr-17 124 22-Nov-16
Pokarna 225.45 -2.25 235 224 324 25-Apr-17 160 24-Nov-16
Technocraf.Inds. 498.00 0.78 500 492 523 25-Apr-17 313 22-Nov-16
Sangam India 201.00 -1.20 210 200 326 25-Apr-17 184 05-Oct-17
Schneider Elect. 125.50 0.44 129 125 162 25-Apr-17 115 10-Aug-17
Viceroy Hotels 16.35 2.19 16.80 16 24.70 25-Apr-17 15.50 11-Aug-17
Prajay Engg. 11.25 2.27 11.60 10.50 15.80 24-Apr-17 7.50 23-Aug-17
Rattanindia Pow. 7.60 5.56 8.10 7.25 9.60 24-Apr-17 5.30 07-Nov-17
Manali Petrochem 34.40 -0.29 35.30 34.30 49.40 24-Apr-17 29.70 22-Nov-16
Nahar Indl. Ent. 94.95 0.26 96 93.10 150 24-Apr-17 86.60 11-Aug-17
Nagarjuna Fert. 15.90 -0.31 16.40 15.80 20.40 24-Apr-17 8.65 22-Dec-16
Mercator 40.90 -0.61 41.70 40.70 55.30 24-Apr-17 33 22-Nov-16
I T D C 513.75 0.59 520 512 747 24-Apr-17 203 02-Jan-17
Kesoram Inds. 121.95 0.54 124 122 173 24-Apr-17 117 27-Dec-16
K C P 119.30 -1.32 122 119 138 24-Apr-17 78.90 23-Nov-16
Bajaj Hindusthan 14.75 3.51 15.10 14.30 18.50 24-Apr-17 12.90 28-Dec-16
Alembic 39.30 0.77 40.50 39.10 51.70 24-Apr-17 32.30 22-Nov-16
AI Champ.Inds. 27.55 0.00 27.60 27.60 34 24-Apr-17 21.90 22-Feb-17
Advance. Enzyme. 265.35 -0.75 270 265 445 24-Apr-17 246 28-Sep-17
Creative Eye 4.55 -1.09 4.55 4.40 5 24-Apr-17 3.10 29-Nov-16
Hathway Cable 35.25 2.47 36.10 34.90 49.50 24-Apr-17 25.60 11-Aug-17
Gillanders Arbut 63.00 -3.30 64.50 62.50 85.50 24-Apr-17 52.50 23-Nov-16
SML ISUZU 908.80 0.30 921 906 1,388 24-Apr-17 880 29-Sep-17
Sun TV Network 842.55 -0.35 855 840 946 24-Apr-17 434 02-Dec-16
Tarmat 48.15 -3.31 50.80 47.60 62.40 24-Apr-17 30.40 11-Aug-17
GE Shipping Co 370.85 -0.54 382 370 478 21-Apr-17 345 18-Nov-16
Jagsonpal Pharma 34.45 -0.43 36 34.20 50.90 21-Apr-17 25.80 21-Nov-16
Nagar.Oil Refin. 3.90 20.00 3.90 3.40 6.15 21-Apr-17 2.90 10-Oct-17
Nakoda 0.40 0.00 0.45 0.40 0.55 21-Apr-17 0.25 24-Oct-17
Parenteral Drugs 17.95 6.53 19.50 16.30 32 21-Apr-17 16.30 17-Nov-17
Ruby Mills 316.50 3.04 320 306 457 21-Apr-17 285 22-Nov-16
Setco Automotive 39.35 0.51 40.10 39.30 46.90 21-Apr-17 33.30 06-Mar-17
PVP Ventures 5.10 4.08 5.15 4.95 7.80 20-Apr-17 4.20 15-Sep-17
Nectar Lifesci. 29.60 -1.17 30.40 29.50 43.70 20-Apr-17 23.80 11-Aug-17
Kernex Microsys. 43.00 -4.44 45.80 42.80 60.50 20-Apr-17 31.60 14-Aug-17
Kwality 100.90 -0.54 104 100 169 20-Apr-17 95.20 05-Sep-17
GP Petroleums 77.35 0.13 80 76.70 104 20-Apr-17 67.50 21-Nov-16
Goldiam Intl. 74.95 1.01 76.80 72.40 99.80 20-Apr-17 54.10 22-Nov-16
Alkem Lab 1,969.90 -0.26 1,987 1,951 2,400 20-Apr-17 1,519 27-Dec-16
Bal Pharma 93.30 -0.05 94.70 92 116 20-Apr-17 84 08-Feb-17
Salzer Electron. 195.35 0.46 203 192 224 20-Apr-17 166 28-Dec-16
Themis Medicare 469.75 0.00 470 469 656 20-Apr-17 388 28-Aug-17
TTK Prestige 6,705.00 0.07 6,775 6,612 6,984 20-Apr-17 5,055 22-Nov-16
Umang Dairies 66.90 -0.37 69.60 66.10 95.20 20-Apr-17 63.50 29-Sep-17
Manugraph India 47.30 0.00 48 47.20 69.40 19-Apr-17 41.60 22-Nov-16
Value Industries 6.90 0.00 6.95 6.55 15.90 19-Apr-17 5.70 13-Nov-17
Madhucon Proj. 30.15 0.50 31.50 29.70 65.40 18-Apr-17 24.70 06-Sep-17
Orchid Pharma 17.80 2.01 18 17.40 40 18-Apr-17 16.70 06-Sep-17
Ind-Swift 8.45 -3.98 9.05 8.40 12.30 18-Apr-17 4.75 27-Jan-17
Indrapr.Medical 50.95 0.10 51.50 50.60 64.50 18-Apr-17 48.90 22-Nov-16
Alpa Lab. 32.25 -0.92 33.50 30.30 49.40 18-Apr-17 26.80 25-Oct-17
Adani Enterp. 156.60 8.19 159 146 161 18-Apr-17 61.30 24-Nov-16
Ansal Housing 23.85 8.66 25.30 23.50 36 18-Apr-17 15.50 21-Nov-16
Aro Granite Inds 65.10 -0.08 67 65.10 89.90 18-Apr-17 56.50 02-Jan-17
Global Education 197.10 -0.45 197 196 348 18-Apr-17 170 18-Oct-17
Federal-Mogul Go 493.00 0.61 496 490 651 18-Apr-17 460 15-Feb-17
CL Educate 317.90 -0.81 325 318 475 18-Apr-17 314 14-Sep-17
D B Realty 35.70 3.03 37.20 34.80 54 18-Apr-17 32.20 11-Aug-17
Den Networks 92.15 -1.92 95 91.80 105 18-Apr-17 59.60 30-Nov-16
Texmo Pipes 26.15 -0.19 26.80 25.60 28.70 18-Apr-17 17.80 14-Mar-17
D S Kulkarni Dev 17.85 5.00 17.90 16.20 69.80 17-Apr-17 16.20 17-Nov-17
Barak Valley 26.35 0.76 27.20 25.20 42.80 17-Apr-17 20 27-Dec-16
NBI Indl. Fin. 2,752.40 -6.70 2,915 2,695 5,040 17-Apr-17 270 07-Dec-16
Omax Autos 67.20 0.83 68.40 66.50 96.30 17-Apr-17 62.10 27-Sep-17
M T N L 21.50 0.23 22.10 21.40 27.50 17-Apr-17 15.60 22-Nov-16
Megasoft 13.40 1.52 13.50 12.90 24.90 17-Apr-17 11.90 26-Oct-17
TCI Finance 23.40 3.54 24 22.60 32.10 17-Apr-17 20.40 23-Aug-17
Malu Paper 32.15 5.76 33.10 30.20 36.20 13-Apr-17 20 28-Sep-17
Pudumjee Industr 12.85 -4.46 13.50 12.80 17.90 13-Apr-17 10 11-Aug-17
ISMT 11.70 2.63 12.40 11.20 16.40 13-Apr-17 7.90 21-Nov-16
Kothari Petroche 25.60 -0.58 26.50 25.30 31.80 13-Apr-17 19.50 21-Nov-16
GTN Industries 19.30 4.32 19.30 18.10 26.40 13-Apr-17 11.20 18-Nov-16
T R I L 31.85 2.41 32.90 30.40 47.60 13-Apr-17 29 11-Aug-17
Shilpi Cable 15.45 4.75 15.50 15.50 252 13-Apr-17 12.80 15-Nov-17
SEL Mfg. Co 2.85 5.56 3.05 2.70 4.45 13-Apr-17 2.05 03-Oct-17
Archies 28.90 2.48 29.30 28.40 40.10 12-Apr-17 21.10 21-Nov-16
Kopran 63.30 1.36 64.30 63 102 12-Apr-17 42.60 23-Nov-16
Jubilant Life 677.85 9.50 683 619 878 12-Apr-17 555 26-Dec-16
Jai Balaji Inds. 13.50 0.37 14 13.40 24.80 12-Apr-17 9.75 25-Nov-16
Ind-Swift Labs. 34.40 3.77 35 33 47.90 12-Apr-17 31.30 11-Aug-17
Max Ventures 79.85 0.06 81.90 79.50 114 12-Apr-17 42.90 21-Nov-16
Precot Meridian 83.00 0.55 83.90 82.30 95.80 12-Apr-17 59 17-Nov-16
Provogue (India) 5.75 19.79 5.75 4.75 6.70 12-Apr-17 3.50 11-Sep-17
Sterling Biotech 3.35 3.08 3.70 3.30 6.80 12-Apr-17 3.20 16-Nov-17
Weizmann 49.35 -1.69 52 48.60 60.80 12-Apr-17 25 22-Nov-16
Wonderla Holiday 368.50 0.22 375 366 405 12-Apr-17 316 21-Nov-16
Marksans Pharma 40.70 1.88 41.10 40.40 58.30 11-Apr-17 35.90 11-Aug-17
Power Fin.Corpn. 126.30 0.84 130 126 169 11-Apr-17 113 27-Dec-16
Adani Power 34.25 3.32 34.70 32.70 46.40 11-Apr-17 23.70 21-Nov-16
Cantabil Retail 74.00 1.86 75.30 72.10 92 11-Apr-17 56.60 21-Nov-16
Century Enka 338.75 -0.95 352 335 454 11-Apr-17 256 26-Dec-16
Flexituff Intl. 83.60 1.46 85 81.70 220 11-Apr-17 71.80 05-Oct-17
Dhunseri Tea 275.40 0.11 278 273 350 11-Apr-17 242 22-Nov-16
Electrost.Cast. 29.90 1.18 30.50 29.80 40.70 11-Apr-17 20.40 21-Nov-16
Surana Inds. 2.90 3.57 2.95 2.70 5.40 11-Apr-17 2.35 26-Dec-16
D-Link India 123.55 0.12 125 121 154 10-Apr-17 77.80 22-Nov-16
Commercial Eng. 12.60 2.86 13.50 12 16.70 10-Apr-17 9.90 30-Aug-17
Bang Overseas 42.40 -0.93 43.70 41.10 52 10-Apr-17 20.50 22-Nov-16
Hind.Composites 465.25 -0.98 475 461 803 10-Apr-17 447 28-Sep-17
Kirl. Brothers 273.55 1.03 276 267 298 07-Apr-17 143 21-Nov-16
Opto Circuits 8.05 1.90 8.15 7.95 12.30 07-Apr-17 6.80 05-Oct-17
BPL 66.40 -0.38 68.40 66.10 89.30 07-Apr-17 48.20 22-Nov-16
DQ Entertain. 16.80 5.00 17.50 16 25.80 07-Apr-17 11 11-Aug-17
Poly Medicure 276.15 0.67 280 273 320 07-Apr-17 172 22-Nov-16
Wockhardt 711.35 2.37 718 699 789 07-Apr-17 531 22-Aug-17
Bohra Industries 33.80 -1.46 33.80 32.20 59.50 06-Apr-17 32 30-Oct-17
BSEL Infra. 4.50 0.00 4.60 4.30 7.90 06-Apr-17 3.25 25-Nov-16
Binani Inds 88.40 -0.79 93 88.10 95.30 06-Apr-17 61.10 17-Nov-16
Ortin Labs. 16.80 -2.89 17.50 16.60 26.70 06-Apr-17 14.80 11-Aug-17
Jay Shree Tea 98.70 -0.05 100 98.40 123 06-Apr-17 85.10 22-Nov-16
Hinduja Ventures 485.10 -0.60 499 485 554 05-Apr-17 438 14-Aug-17
Ipca Labs. 528.50 0.15 539 524 658 05-Apr-17 400 11-Aug-17
Neuland Labs. 1,159.95 0.52 1,185 1,150 1,727 05-Apr-17 881 10-Feb-17
GI Engg.Sol. 4.15 0.00 0 0 5 05-Apr-17 0 17-Nov-17
Guj Pipavav Port 131.85 -2.33 137 131 179 05-Apr-17 121 26-Dec-16
Reliance Power 36.95 0.54 37.40 36.50 50.80 05-Apr-17 34.60 15-Nov-17
Rel. Comm. 12.10 3.42 12.60 11.70 41 05-Apr-17 9.60 15-Nov-17
Ashiana Housing 174.05 -2.90 183 173 249 03-Apr-17 124 22-Nov-16
Sandesh 961.25 -0.63 978 953 1,025 03-Apr-17 801 10-Jul-17
Laxmi Cotspin 17.65 -3.29 17.80 17.70 21.40 31-Mar-17 14 13-Sep-17
Rallis India 229.40 2.21 236 227 265 31-Mar-17 180 22-Nov-16
Torrent Pharma. 1,263.05 -0.73 1,288 1,252 1,575 31-Mar-17 1,142 29-May-17
Kavveri Telecom 11.10 1.83 11.40 10.60 15.80 30-Mar-17 8.30 11-Aug-17
Gati 131.85 10.43 135 120 146 30-Mar-17 102 11-Aug-17
Deep Industries 211.05 0.98 214 211 343 30-Mar-17 192 11-Aug-17
Dish TV 76.20 -0.59 77.70 75.50 111 30-Mar-17 68 24-Oct-17
Sanofi India 4,509.90 0.98 4,556 4,470 4,950 30-Mar-17 3,940 11-Sep-17
Ucal Fuel Sys. 187.70 -1.05 192 187 242 30-Mar-17 147 22-Nov-16
Cimmco 93.05 -1.12 96.90 92.50 114 29-Mar-17 57.90 22-Mar-17
Donear Inds. 61.25 -0.49 62.50 60.60 86 29-Mar-17 47.90 11-Aug-17
Lincoln Pharma. 194.70 0.03 200 193 257 29-Mar-17 145 11-Aug-17
Zee Learn 44.75 0.67 45.30 44.20 51.10 29-Mar-17 33 22-Nov-16
Tata Power Co. 88.95 4.89 90.40 85.40 91.20 29-Mar-17 68.10 21-Nov-16
Linc Pen &Plast. 257.00 4.73 257 246 339 28-Mar-17 216 21-Nov-16
Eros Intl.Media 201.35 0.70 209 200 308 28-Mar-17 150 22-Nov-16
AIA Engg. 1,391.05 -0.96 1,419 1,391 1,675 28-Mar-17 1,184 23-Nov-16
Vardhman Acrylic 47.00 2.73 47.90 45.30 56.80 28-Mar-17 42.70 10-Oct-17
JITF Infra Logis 51.40 2.49 52 47.70 83.20 27-Mar-17 36.50 19-Oct-17
Rossell India 110.35 1.47 116 109 143 27-Mar-17 83.60 22-Nov-16
Siti Networks 25.00 -1.19 25.50 24.90 41.50 27-Mar-17 23 23-Aug-17
Infosys 970.95 -1.77 986 965 1,044 24-Mar-17 860 22-Aug-17
Palred Technolog 93.00 -2.41 99 93 183 24-Mar-17 62.20 22-Nov-16
Beardsell 65.15 9.96 65.20 60.10 95.70 24-Mar-17 47.10 11-Aug-17
NLC India 104.65 4.23 106 101 123 23-Mar-17 73.20 26-Dec-16
Intense Tech. 80.05 -0.50 81 80 182 23-Mar-17 74.80 11-Aug-17
Indian Metals 609.05 0.35 621 605 827 21-Mar-17 314 22-Nov-16
Alchemist 16.70 -1.47 18 16.30 30.50 21-Mar-17 10.30 12-Oct-17
Fairchem Speci. 409.35 -0.96 420 402 600 21-Mar-17 372 15-Sep-17
Hindustan Media 240.25 0.40 244 239 298 20-Mar-17 229 01-Nov-17
Idea Cellular 95.20 -0.83 98.10 94.20 124 20-Mar-17 66.30 13-Jan-17
Jindal Photo 77.00 0.33 79.20 75.10 123 20-Mar-17 62.60 31-Aug-17
PTL Enterprises 59.50 2.67 60.80 56 178 20-Mar-17 37 11-Aug-17
Snowman Logistic 58.75 12.12 59.30 52.90 67.70 20-Mar-17 46.20 11-Aug-17
Music Broadcast 365.35 -1.35 381 365 415 17-Mar-17 334 23-May-17
Jindal Poly Film 386.65 -0.41 393 385 477 17-Mar-17 299 27-Dec-16
Jindal Poly Inve 67.20 1.28 69.70 65.70 109 17-Mar-17 48.20 14-Aug-17
Just Dial 551.45 5.16 557 535 620 17-Mar-17 318 27-Dec-16
Godfrey Phillips 1,042.30 1.26 1,054 1,024 1,345 17-Mar-17 823 26-Dec-16
Tata Comm 701.10 0.78 714 697 784 17-Mar-17 570 10-Aug-17
Golden Tobacco 51.00 0.00 51 50.10 85.80 15-Mar-17 50 17-Oct-17
Blue Dart Exp. 4,104.70 3.41 4,160 3,969 5,300 15-Mar-17 3,830 11-Aug-17
Tulsi Extrusions 3.25 1.56 3.25 3.15 5.80 15-Mar-17 2.70 28-Sep-17
Kalyani Forge 324.00 1.47 331 312 409 14-Mar-17 243 27-Dec-16
Jenson & Nich. 7.65 0.00 7.95 7.50 17 09-Mar-17 6.90 28-Jun-17
Oracle Fin.Serv. 3,648.75 0.01 3,666 3,638 4,088 09-Mar-17 2,808 23-Nov-16
Assam CO. (I) 4.60 -2.13 4.75 4.55 9.30 09-Mar-17 3.90 19-Sep-17
Videocon Inds. 14.25 -2.73 14.90 14.20 110 06-Mar-17 13.40 14-Nov-17
Ujjivan Fin.Ser. 389.95 1.35 399 386 464 06-Mar-17 285 26-Dec-16
Vardhman Textile 1,279.80 -0.28 1,315 1,278 1,404 06-Mar-17 1,026 09-Dec-16
Cupid 253.30 -1.75 259 252 362 03-Mar-17 230 25-Sep-17
PSL 3.80 4.11 3.80 3.70 7.95 03-Mar-17 2.70 12-Sep-17
Responsive Ind 40.75 -2.86 43.20 40.60 107 03-Mar-17 34.50 05-Oct-17
ICICI Pru.Gold 267.40 -0.24 271 267 292 02-Mar-17 220 28-Jul-17
CCL Products 307.00 0.31 312 300 372 02-Mar-17 236 17-Nov-16
NMDC 124.55 0.65 126 124 152 02-Mar-17 103 27-Jun-17
Tata Tele. Mah. 7.80 4.70 7.80 7.65 10.50 02-Mar-17 3.70 11-Oct-17
Agro Tech Foods. 527.90 -0.92 535 528 609 01-Mar-17 426 22-Nov-16
GTL 14.75 3.87 15.50 14.60 20.20 01-Mar-17 12.50 03-Jul-17
Adhunik Indus. 60.05 -1.56 63 60 123 28-Feb-17 34.20 09-Oct-17
PAE 8.25 -1.20 8.75 7.95 18.90 28-Feb-17 7.95 17-Nov-17
Krishana Phosch. 36.30 -1.49 36.50 35.20 39.80 28-Feb-17 31 16-Oct-17
Kellton Tech 101.00 -2.79 109 99.50 150 27-Feb-17 80.60 23-Aug-17
Jain Studios 5.00 3.09 5 4.90 7.40 27-Feb-17 3.75 21-Aug-17
Coal India 272.80 1.66 273 269 332 27-Feb-17 234 11-Aug-17
Adlabs Entert. 67.20 0.60 69 66 93.50 23-Feb-17 52.50 23-Aug-17
Pradip Overseas 2.20 -6.38 2.20 2.20 3.35 23-Feb-17 1.45 21-Dec-16
T N Telecom. 2.20 0.00 2.20 2.20 4.20 23-Feb-17 1.85 26-Jul-17
Compuage Info. 28.50 -1.04 30 28.50 62.30 22-Feb-17 21.20 21-Jun-17
IL&FS Engg. 43.30 4.97 43.30 41.10 66 21-Feb-17 31.20 28-Sep-17
Tech Mahindra 484.55 -3.07 501 483 515 21-Feb-17 357 29-May-17
Adhunik Metal 4.25 1.19 4.40 4.20 9.30 20-Feb-17 3.60 07-Sep-17
Banaras Beads 60.80 0.41 62.20 60 102 20-Feb-17 35.80 21-Nov-16
LEEL Electricals 278.40 2.15 284 275 340 17-Feb-17 166 14-Aug-17
SAB Events 11.10 -0.89 11.50 11.10 58.50 17-Feb-17 10.90 13-Nov-17
Supreme Impex 60.20 -0.33 60.20 60.20 71.50 17-Feb-17 46.10 29-Sep-17
Uttam Value Ste. 0.50 0.00 0.50 0.45 0.90 17-Feb-17 0.30 11-Jan-17
Max India 141.85 2.09 143 137 164 15-Feb-17 133 30-Oct-17
Next Media. 19.90 -1.00 20.50 19.80 29.20 14-Feb-17 15.20 17-Nov-16
Arcotech Ltd 51.90 0.00 54 51.10 163 14-Feb-17 45.40 03-Nov-17
Wanbury 37.20 4.64 37.30 34.90 75.40 14-Feb-17 33 14-Nov-17
Albert David 292.00 1.69 297 286 383 13-Feb-17 275 06-Oct-17
E-Land Apparel 16.15 2.54 17.20 15.90 29.50 13-Feb-17 13.70 11-Oct-17
Firstsour.Solu. 40.15 0.25 40.90 39.60 49.30 13-Feb-17 30.40 15-Jun-17
Hind.Motors 7.55 0.00 7.75 7.50 12.90 13-Feb-17 6.55 24-Nov-16
Sanco Industries 62.35 -1.81 68.40 60 145 13-Feb-17 60 17-Nov-17
Glaxosmi. Pharma 2,513.80 -2.01 2,599 2,476 2,799 10-Feb-17 2,201 16-Jun-17
RPP Infra Proj. 290.40 -0.99 302 283 363 10-Feb-17 163 26-Dec-16
Tara Jewels 21.65 -0.69 23.10 21.40 48.70 10-Feb-17 20.40 15-Nov-17
Visagar Polytex 0.95 0.00 0.95 0.90 2.80 10-Feb-17 0.75 31-Aug-17
Gyscoal Alloys 6.50 0.78 6.75 6.40 14.90 09-Feb-17 5.35 09-Jun-17
EMCO 17.45 0.00 18.20 17.20 33.90 09-Feb-17 16.90 24-Aug-17
Equitas Holdings 140.85 1.59 143 140 188 09-Feb-17 135 08-Nov-17
Educomp Sol. 5.50 0.92 5.50 5.20 13.20 09-Feb-17 4.55 10-Oct-17
Karma Ener. 39.10 2.89 39.80 38.30 74 09-Feb-17 31 12-Jun-17
P B A Infra. 17.80 5.64 19 16.90 31.70 09-Feb-17 14.50 11-Aug-17
Parag Milk Foods 233.90 -1.27 243 234 291 09-Feb-17 202 16-Feb-17
Lanco Infratech 0.80 0.00 0.85 0.75 4.60 08-Feb-17 0.70 01-Sep-17
KM Sugar Mills 20.10 2.03 20.30 19.70 37.50 08-Feb-17 16.20 23-Nov-16
Chromatic India 2.20 2.33 2.25 2.10 3.60 08-Feb-17 1.90 29-Aug-17
Brooks Lab. 102.65 -0.10 105 102 162 08-Feb-17 95.20 30-May-17
Ugar Sugar Works 23.10 0.00 23.60 21.80 43.10 08-Feb-17 21.80 17-Nov-17
Bombay Rayon 133.00 -1.52 137 132 165 07-Feb-17 111 17-Oct-17
Bhageria Indust. 275.00 -1.04 282 275 406 07-Feb-17 230 11-Aug-17
Arman Financial 201.00 -2.40 209 199 262 07-Feb-17 165 22-Dec-16
Glenmark Pharma. 582.70 0.02 592 580 973 07-Feb-17 568 12-Sep-17
Lakshmi Energy 30.05 -0.50 31.80 29.80 76.90 07-Feb-17 27 05-Oct-17
KCP Sugar &Inds. 29.70 1.71 30 29.40 42.90 07-Feb-17 26.30 22-Nov-16
ICRA 3,969.00 0.71 3,980 3,922 4,540 07-Feb-17 3,750 15-Sep-17
Inventure Grow. 14.05 -4.75 15.50 13.50 21.30 07-Feb-17 10.20 11-Aug-17
Nahar Spinning 107.85 0.23 110 107 164 07-Feb-17 98.40 28-Sep-17
PNB Gilts 47.40 1.07 48.90 47.20 64.70 07-Feb-17 41 17-Nov-16
North Eastn.Car. 31.10 1.63 31.50 30.70 111 07-Feb-17 30.30 16-Nov-17
Rana Sugars 7.30 4.29 7.35 7.10 15.40 07-Feb-17 6.95 15-Nov-17
United Bank (I) 17.15 0.00 17.60 17.10 29.50 07-Feb-17 17 14-Nov-17
Unity Infra. 6.10 2.52 6.20 5.85 10.70 07-Feb-17 4.60 13-Oct-17
Thiru Aroor. Su. 65.60 -0.68 68 65.10 82.50 07-Feb-17 47 23-Dec-16
Sakthi Sugars 25.25 2.02 25.80 24.70 44.50 07-Feb-17 24.40 16-Nov-17
Satin Creditcare 314.90 0.06 320 314 470 07-Feb-17 242 12-Jun-17
Splendid Metal 1.50 -3.23 1.50 1.50 3.05 07-Feb-17 1.25 27-Sep-17
RSWM Ltd 342.25 0.54 344 340 512 06-Feb-17 304 28-Sep-17
Morarjee Text. 48.55 1.36 49.90 47.30 63.50 06-Feb-17 46.30 06-Oct-17
Lupin 829.55 0.07 840 827 1,574 06-Feb-17 819 15-Nov-17
IDBI Bank 59.60 0.34 62.50 59.30 86.40 06-Feb-17 50.20 14-Aug-17
Dynamatic Tech. 2,060.00 1.50 2,060 2,010 3,340 06-Feb-17 2,000 16-Nov-17
Accelya Kale 1,300.00 0.76 1,315 1,260 1,890 06-Feb-17 1,260 17-Nov-17
Burnpur Cement 12.10 8.04 12.40 11.40 17 06-Feb-17 7.20 23-Aug-17
Seshasayee Paper 750.00 1.37 750 744 870 06-Feb-17 561 22-Nov-16
Tarapur Trans 6.60 0.76 6.85 6.40 11.30 06-Feb-17 4.55 24-Nov-16
Subex 8.30 0.00 8.40 8.25 12.40 06-Feb-17 7.65 11-Aug-17
BSE 962.30 -0.55 975 961 1,200 03-Feb-17 887 03-Mar-17
FDC 205.05 1.06 207 203 235 03-Feb-17 163 31-Aug-17
Hind.Zinc 310.95 3.03 314 305 333 03-Feb-17 227 25-May-17
Sequent Scien. 98.80 -0.10 101 98.30 152 03-Feb-17 96.40 09-Nov-17
Strides Shasun 787.05 2.55 793 769 1,275 03-Feb-17 752 09-Nov-17
Jubilant Inds. 222.30 4.91 228 212 418 02-Feb-17 195 08-Nov-17
J B Chem & Pharm 286.15 -0.37 290 285 368 02-Feb-17 259 28-Sep-17
P I Inds. 824.70 -1.47 843 820 964 02-Feb-17 675 11-Aug-17
eClerx Services 1,273.45 -0.89 1,297 1,265 1,549 02-Feb-17 1,161 25-Sep-17
Rajshree Sugars 66.90 1.59 68 65.70 77.90 02-Feb-17 48.80 22-Dec-16
Tantia Constr. 16.70 -0.89 17.60 16.70 25.30 02-Feb-17 13.40 21-Nov-16
Rainbow Papers 3.15 3.28 3.20 3.05 6.35 01-Feb-17 2.60 06-Jul-17
Tata Motors-DVR 240.70 0.90 244 240 346 01-Feb-17 208 08-Sep-17
Diamond Power 16.85 0.60 17.20 16.10 50.50 31-Jan-17 15.80 26-Oct-17
Dalmia Bharat 156.70 2.55 160 155 202 31-Jan-17 96.80 18-Nov-16
O N G C 177.60 -0.87 184 177 212 31-Jan-17 155 27-Jun-17
Khandwala Sec. 13.00 1.96 13 12.20 18 31-Jan-17 12.20 17-Nov-17
Usha Mart. Edu. 2.05