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
Sakuma Exports 33.90 3.20 34.30 32.80 34.30 12-Dec-18 13.50 30-Jan-18
AAVAS Financiers 806.70 2.65 815 777 815 12-Dec-18 612 24-Oct-18
Tube Investments 340.70 4.33 345 327 345 12-Dec-18 212 24-May-18
DSP BlackRockETF 999.99 -0.00 1,000 1,000 1,000 11-Dec-18 1,000 11-Dec-18
ICICI Liquid ETF 1,000.00 0.00 1,000 1,000 1,000 11-Dec-18 1,000 10-Dec-18
Sagardeep Alloys 67.50 -3.57 67.90 67.50 70.10 11-Dec-18 25.10 19-Jun-18
Dr Reddys Labs 2,562.15 -5.67 2,712 2,562 2,750 11-Dec-18 1,887 21-May-18
Muthoot Finance 473.70 0.88 480 470 489 10-Dec-18 356 09-Oct-18
Linde India 686.10 0.12 699 676 705 10-Dec-18 382 08-Oct-18
Agro Phos 46.75 1.63 46.90 46.50 48.70 07-Dec-18 26.70 25-Sep-18
Krishana Phosch. 38.25 -15.00 45.40 38.30 51.80 05-Dec-18 28 04-Jun-18
Hind. Unilever 1,824.30 1.64 1,835 1,796 1,855 05-Dec-18 1,281 16-Mar-18
Techno Elec.Engg 225.00 0.18 232 216 304 04-Dec-18 216 12-Dec-18
GSS Info. 119.20 4.29 121 112 133 04-Dec-18 25.30 14-Dec-17
Wipro 330.30 0.70 332 328 341 04-Dec-18 254 06-Jun-18
Aurobindo Pharma 732.20 -0.32 748 729 830 04-Dec-18 527 04-Jun-18
Electrosteel St. 31.00 -4.91 31 31 46.50 04-Dec-18 1.05 28-May-18
Colgate-Palm. 1,263.75 1.60 1,276 1,237 1,283 03-Dec-18 1,018 09-Oct-18
Ganga Forging 24.50 0.41 24.50 24.50 25.60 03-Dec-18 19 19-Oct-18
Apollo Hospitals 1,209.95 2.56 1,214 1,182 1,330 03-Dec-18 910 30-Jul-18
Adani Power 52.30 2.95 52.80 51.30 58.40 03-Dec-18 15.20 02-Jul-18
Esab India 839.95 2.78 855 815 1,048 30-Nov-18 594 06-Jun-18
Marine Electric. 79.00 2.33 79 79 85 29-Nov-18 66.50 15-Oct-18
Mirae Ass.Nif.50 109.94 5.08 110 105 128 29-Nov-18 100 10-Dec-18
R Systems Intl. 48.00 -0.62 48.50 47.80 52.20 29-Nov-18 25 03-Jul-18
Vindhya Telelink 1,828.50 2.23 1,858 1,793 2,030 28-Nov-18 890 06-Jun-18
Adani Transmissi 216.35 3.22 218 210 256 28-Nov-18 116 24-May-18
SBI ETF Banking 266.98 1.02 268 264 315 27-Nov-18 220 12-Mar-18
Filatex India 56.70 -0.61 58.80 56.20 66.30 27-Nov-18 29.90 23-Mar-18
Mittal Life 31.15 -1.58 33.20 31.20 41.80 22-Nov-18 17.40 24-Oct-18
Birla Cable 192.75 3.19 196 186 229 22-Nov-18 50 06-Feb-18
Adani Gas 99.55 3.54 102 97.50 115 22-Nov-18 72 05-Nov-18
Capri Global 130.75 2.71 131 128 137 21-Nov-18 73.40 16-Jul-18
Aarti Inds. 1,423.00 1.18 1,438 1,403 1,520 21-Nov-18 885 11-Dec-17
R Shares LTG ETF 17.99 0.84 18 17.90 18.50 21-Nov-18 13.60 30-Apr-18
Newgen Software 311.20 0.03 320 310 350 20-Nov-18 201 08-Oct-18
NRB Bearings 195.95 3.54 198 186 200 20-Nov-18 131 05-Feb-18
ICICI Pru.Nif.50 27.32 1.56 27.40 27.10 32 19-Nov-18 21.20 26-Oct-18
Atul 3,283.80 0.50 3,297 3,263 3,645 19-Nov-18 2,503 11-Dec-17
IDFC Nifty ETF 112.95 6.51 113 111 129 19-Nov-18 86 01-Nov-18
Divis Lab. 1,495.35 1.17 1,507 1,483 1,578 19-Nov-18 978 06-Feb-18
IOL Chemicals 165.00 2.17 168 162 182 16-Nov-18 68.60 18-Dec-17
ICICI Bank 347.30 1.31 348 339 375 16-Nov-18 257 16-Jul-18
Bajaj Holdings 2,965.80 1.21 2,983 2,901 3,316 16-Nov-18 2,451 21-Sep-18
ICICI Gold ETF 28.70 0.00 28.70 28.60 33.10 15-Nov-18 25.90 12-Dec-17
Guj Fluorochem 896.75 0.17 905 887 960 14-Nov-18 721 16-Jul-18
IFGL Refractori. 240.35 1.03 247 239 270 14-Nov-18 204 10-Oct-18
SMS Lifesciences 488.00 -0.83 499 483 558 14-Nov-18 273 06-Jun-18
Gallantt Metal 55.45 -1.07 57.80 55.40 66 13-Nov-18 35.20 07-Feb-18
Usha Martin 38.85 7.17 40 37.50 45.70 12-Nov-18 18 23-Mar-18
Technocraf.Inds. 571.55 0.58 579 572 650 12-Nov-18 480 28-Jun-18
Tijaria Poly. 22.50 1.81 23.20 21 26.50 12-Nov-18 7.35 03-Apr-18
Alkyl Amines 717.00 1.21 724 709 810 12-Nov-18 535 09-Oct-18
Canara Robeco ET 2,970.00 -0.17 2,975 2,970 3,479 09-Nov-18 2,500 21-Sep-18
Kotak NV 20 ETF 53.54 1.59 53.50 52.90 63.90 09-Nov-18 40.10 04-Jun-18
Kilitch Drugs 171.75 5.01 180 166 209 09-Nov-18 72.10 05-Feb-18
Quantum Gold ETF 1,398.00 -0.43 1,410 1,395 1,420 07-Nov-18 1,270 11-Dec-17
Universal Cables 274.95 4.66 278 265 350 07-Nov-18 118 26-Mar-18
Axis Gold ETF 2,777.00 -0.82 2,790 2,773 2,900 06-Nov-18 2,470 14-Dec-17
Shree Vasu Logis 60.80 -0.16 60.80 57.10 65.30 06-Nov-18 48 07-Jun-18
Birla Sun.Nifty 116.99 0.00 117 117 125 05-Nov-18 102 06-Feb-18
Adani Enterp. 154.70 1.84 157 151 180 02-Nov-18 71.70 02-Jul-18
Sonam Clock 38.25 2.00 38.30 38.30 41.50 02-Nov-18 36.10 05-Sep-18
West Coast Paper 311.10 1.40 317 305 415 02-Nov-18 229 12-Mar-18
Vinati Organics 1,473.05 2.13 1,485 1,440 1,625 01-Nov-18 756 26-Feb-18
HDFC Gold ETF 2,873.00 -0.28 2,899 2,870 2,955 31-Oct-18 2,601 13-Dec-17
Varun Beverages 735.30 -0.89 742 730 845 30-Oct-18 493 18-Dec-17
Jain Studios 5.50 -3.51 5.70 5.50 11 25-Oct-18 2.60 23-Aug-18
R*Shares Gold 2,806.50 -0.42 2,830 2,803 2,888 22-Oct-18 2,410 16-Oct-18
HEG 3,976.75 1.92 3,997 3,916 4,955 16-Oct-18 1,834 11-Dec-17
Prakash Steelage 0.50 -9.09 0.60 0.50 1.05 12-Oct-18 0.05 06-Aug-18
Invesco Ind.Gold 2,880.00 -0.69 2,900 2,880 3,090 10-Oct-18 2,562 13-Dec-17
Garden Reach Sh. 93.75 -1.32 96.50 93.70 109 10-Oct-18 77.70 26-Oct-18
Monnet Ispat 35.70 3.03 36.50 34.20 47.80 10-Oct-18 8.85 04-Jul-18
Spacenet Enterpr 0.70 7.69 0.70 0.60 1 10-Oct-18 0.05 11-Dec-17
MOst Shar.NASDAQ 482.50 1.69 485 475 656 08-Oct-18 420 12-Dec-17
Ruchi Infrastr. 3.80 1.33 3.90 3.60 7.70 05-Oct-18 2.20 07-Jun-18
Usha Mart. Edu. 1.80 0.00 1.80 1.80 1.85 05-Oct-18 0.80 29-Aug-18
Tech Mahindra 706.70 1.64 711 691 781 03-Oct-18 485 21-Dec-17
Infosys 673.90 -0.09 681 671 755 01-Oct-18 497 11-Dec-17
Gangotri Textile 2.10 5.00 2.10 2.05 5.80 01-Oct-18 0.05 14-Jun-18
TCS 2,009.10 0.45 2,022 1,985 2,276 01-Oct-18 1,247 18-Dec-17
Ircon Intl. 424.10 1.97 430 417 465 28-Sep-18 338 25-Oct-18
United Breweries 1,245.35 0.84 1,257 1,225 1,467 28-Sep-18 908 26-Mar-18
Deepak Nitrite 235.65 2.32 237 231 305 27-Sep-18 200 13-Dec-17
Cantabil Retail 129.80 0.23 135 129 169 27-Sep-18 81.60 14-Dec-17
Rajshree Polypac 103.00 0.00 103 103 120 27-Sep-18 96.80 24-Oct-18
Biocon 638.50 1.41 645 632 718 26-Sep-18 508 18-Dec-17
Axis Nifty ETF 1,080.46 0.79 1,089 1,078 1,355 25-Sep-18 1,001 26-Mar-18
HCL Technologies 968.65 1.23 974 953 1,125 25-Sep-18 862 14-Dec-17
Delta Magnets 76.90 -4.65 84 76.70 140 24-Sep-18 46.10 09-Jul-18
Priti Internati. 91.05 -0.49 91.10 91.10 104 21-Sep-18 77.20 22-Jun-18
JSW Steel 302.40 0.48 308 299 428 21-Sep-18 238 14-Dec-17
R Shares CNX 100 111.81 1.03 112 112 133 21-Sep-18 101 07-May-18
ICRA 3,173.10 -0.79 3,187 3,173 4,000 21-Sep-18 3,003 24-Jul-18
SPL Inds. 55.10 5.86 56.90 53.10 59.10 21-Sep-18 19.20 12-Dec-17
Uniphos Enter. 91.00 -1.09 93.70 90.70 132 19-Sep-18 73.90 16-Jul-18
Cipla 525.60 1.33 528 521 678 19-Sep-18 503 11-Dec-18
Globus Spirits 152.55 5.17 155 146 215 19-Sep-18 108 20-Jul-18
Sonata Software 316.25 0.27 321 313 429 19-Sep-18 223 18-Dec-17
Goldstone Tech. 20.15 4.95 20.20 20.10 29.70 19-Sep-18 8.60 11-Dec-17
Infibeam Avenues 44.20 6.12 44.80 42.10 243 18-Sep-18 27.50 29-Oct-18
Excel Inds. 1,434.95 4.97 1,444 1,370 1,922 18-Sep-18 586 18-Dec-17
Vimta Labs 255.00 2.29 258 253 343 18-Sep-18 146 14-Dec-17
Karda Construct. 176.00 6.96 178 165 239 18-Sep-18 123 26-Oct-18
Marshall Machin. 33.00 4.76 33 31 49.30 18-Sep-18 30 30-Nov-18
Century Extrus. 6.15 2.50 6.20 5.85 9.05 18-Sep-18 4.55 28-Mar-18
Ponni Sug.Erode 132.00 0.30 137 132 189 18-Sep-18 102 01-Oct-18
R*Shares Nifty 1,111.90 0.55 1,116 1,105 1,250 18-Sep-18 911 20-Jun-18
Monsanto India 2,671.90 1.37 2,680 2,646 3,371 17-Sep-18 2,405 06-Feb-18
Sastasundar Ven. 100.00 0.15 100 96.50 137 17-Sep-18 76.30 23-Jul-18
Alembic Pharma 613.00 -1.22 632 611 664 17-Sep-18 414 08-Jun-18
Apcotex Industri 538.90 2.46 547 531 669 17-Sep-18 424 06-Feb-18
Oracle Fin.Serv. 3,608.00 2.54 3,618 3,519 4,658 17-Sep-18 3,321 24-Oct-18
Invesco Ind. ETF 1,106.00 0.08 1,106 1,106 1,441 17-Sep-18 944 26-Mar-18
Lincoln Pharma. 227.45 2.25 230 223 314 17-Sep-18 189 24-Jul-18
R*Shares Infra 312.69 1.59 313 311 389 14-Sep-18 270 12-Jun-18
Intellect Design 232.55 2.99 236 227 284 14-Sep-18 138 18-Dec-17
Albert David 387.80 2.65 395 376 860 12-Sep-18 322 18-Dec-17
Edel.ETF Nify 30 280.00 -0.25 288 280 338 12-Sep-18 207 27-Feb-18
SORIL Infra 278.50 5.00 279 267 890 12-Sep-18 175 05-Feb-18
GTN Industries 10.35 4.55 10.40 9.80 24.50 11-Sep-18 8.45 10-Oct-18
Indiabulls Integ 281.30 4.98 281 268 785 11-Sep-18 187 19-Jan-18
Sheela Foam 1,485.00 -0.05 1,500 1,470 1,849 11-Sep-18 1,272 21-May-18
N R Agarwal Inds 443.05 1.90 449 437 616 11-Sep-18 337 28-Jun-18
Glaxosmi. Pharma 1,375.00 0.63 1,381 1,358 1,800 11-Sep-18 1,010 02-Apr-18
Mindtree 875.00 1.54 896 861 1,184 11-Sep-18 536 11-Dec-17
Saksoft 279.35 1.34 284 278 342 11-Sep-18 192 02-Feb-18
Mahindra CIE 253.20 -0.31 256 252 302 11-Sep-18 200 06-Feb-18
JTEKT India 102.90 0.88 105 102 146 11-Sep-18 89.60 06-Apr-18
J B Chem & Pharm 297.10 1.21 298 292 352 11-Sep-18 240 06-Jul-18
Olectra Greentec 208.00 0.63 213 207 280 11-Sep-18 133 06-Jun-18
Suven Life Scie. 237.25 2.62 240 232 338 11-Sep-18 161 23-Mar-18
Sanofi India 6,100.00 0.37 6,145 6,088 6,775 10-Sep-18 4,421 11-Dec-17
Axis Bank 610.85 1.09 614 603 678 10-Sep-18 481 27-Apr-18
Hikal 152.30 2.49 153 149 207 10-Sep-18 133 06-Feb-18
Hil Ltd 2,127.85 3.04 2,137 2,048 2,606 10-Sep-18 1,210 14-Dec-17
Lupin 814.50 -2.46 848 814 986 10-Sep-18 724 15-May-18
L & T Infotech 1,601.35 4.90 1,614 1,532 1,987 10-Sep-18 980 11-Dec-17
Polyplex Corpn 513.10 0.19 529 509 668 10-Sep-18 406 04-Jul-18
Whirlpool India 1,338.90 4.15 1,347 1,273 1,955 10-Sep-18 1,252 06-Feb-18
Glenmark Pharma. 658.00 -1.05 671 657 712 10-Sep-18 494 21-May-18
ICICI Lombard 917.30 2.45 920 888 932 10-Sep-18 639 03-Oct-18
Abbott India 7,411.00 1.09 7,485 7,349 8,820 10-Sep-18 5,239 11-Jan-18
JSW Holdings 2,194.45 1.77 2,194 2,145 2,600 10-Sep-18 1,612 08-Mar-18
Mastek 459.05 -0.40 466 458 645 10-Sep-18 365 25-Oct-18
Internat. Paper 448.70 2.06 455 441 591 10-Sep-18 284 26-Mar-18
Persistent Sys 617.60 1.24 627 612 915 10-Sep-18 532 13-Nov-18
KPIT Tech. 213.25 0.45 216 212 315 07-Sep-18 162 18-Dec-17
Seshasayee Paper 1,111.05 1.90 1,130 1,100 1,348 07-Sep-18 792 08-Mar-18
VST Inds. 3,119.95 -0.13 3,170 3,100 3,444 07-Sep-18 2,470 20-Jul-18
Texmo Pipes 21.05 3.19 21.80 20.20 39 07-Sep-18 13.60 17-Jul-18
Electrotherm(I) 158.95 2.68 160 152 219 07-Sep-18 127 28-Mar-18
Torrent Pharma. 1,736.10 3.55 1,740 1,680 1,873 07-Sep-18 1,221 22-Mar-18
Zensar Tech. 240.30 1.05 242 237 350 07-Sep-18 160 18-Dec-17
Madhav Copper 144.60 4.78 145 136 163 06-Sep-18 82 17-Apr-18
Sun Pharma.Inds. 427.85 1.31 434 423 679 06-Sep-18 391 11-Dec-18
Indian Energy Ex 158.25 1.51 159 155 178 05-Sep-18 140 07-Mar-18
HDFC Sensex ETF 3,700.00 -3.52 3,990 3,700 4,772 05-Sep-18 2,777 20-Dec-17
UTI Nifty ETF 1,099.60 -0.60 1,110 1,100 1,404 05-Sep-18 1,034 23-Mar-18
UTI Sensex ETF 371.80 1.29 373 372 471 05-Sep-18 340 23-Mar-18
R*Shares Bank 2,698.75 1.07 2,703 2,678 2,911 05-Sep-18 2,397 23-Mar-18
Greaves Cotton 121.35 3.01 122 120 165 04-Sep-18 111 24-Oct-18
GKW 899.95 5.40 900 875 1,318 04-Sep-18 530 19-Feb-18
V-Mart Retail 2,594.95 2.54 2,650 2,550 3,299 04-Sep-18 1,300 06-Feb-18
R Shares DiviETF 28.63 2.07 28.60 28.50 35 04-Sep-18 25.50 19-Mar-18
Info Edg.(India) 1,557.70 0.55 1,585 1,524 1,698 04-Sep-18 1,126 29-Jun-18
R*Shares Shariah 239.25 0.95 242 239 282 04-Sep-18 212 03-Oct-18
Zydus Wellness 1,352.10 3.55 1,364 1,307 1,980 03-Sep-18 906 18-Dec-17
Varroc Engineer 673.15 3.74 679 646 1,179 03-Sep-18 636 11-Dec-18
ICICI BSE500 ETF 143.69 1.14 149 142 177 03-Sep-18 117 22-May-18
Havells India 696.40 0.72 698 691 729 03-Sep-18 450 06-Feb-18
Dewan Hsg. Fin. 212.65 3.00 215 209 692 03-Sep-18 176 25-Oct-18
Orient Electric 154.95 5.80 162 147 177 03-Sep-18 103 18-Jul-18
Shoppers St. 501.95 0.88 510 498 689 03-Sep-18 452 26-Oct-18
R Shares NV20 537.66 0.62 538 533 690 03-Sep-18 451 21-Jun-18
NIIT Tech. 1,108.00 0.03 1,124 1,095 1,425 03-Sep-18 604 18-Dec-17
Merck 2,830.00 -0.02 2,868 2,820 3,554 03-Sep-18 1,113 11-Dec-17
L&T Technology 1,555.50 0.29 1,585 1,547 1,855 03-Sep-18 965 18-Dec-17
ICICI Pr.Nif.100 115.84 1.47 116 115 139 03-Sep-18 91.90 13-Dec-17
ICICI Sensex ETF 374.45 1.60 374 371 448 03-Sep-18 303 11-Apr-18
ITC 274.80 0.04 277 273 323 03-Sep-18 253 26-Mar-18
3M India 22,321.00 6.45 22,400 21,135 26,662 03-Sep-18 15,250 13-Dec-17
GlaxoSmith C H L 7,630.00 1.34 7,669 7,547 7,850 03-Sep-18 5,725 02-Apr-18
Fine Organic 1,161.05 1.35 1,169 1,149 1,244 03-Sep-18 735 23-Jul-18
Datamatics Glob. 102.45 1.14 103 102 155 03-Sep-18 96.60 06-Jun-18
Transport Corp. 275.25 0.27 279 272 376 03-Sep-18 231 23-Oct-18
Nestle India 10,844.40 1.97 10,895 10,584 11,705 31-Aug-18 6,887 08-Feb-18
Zota Health 255.25 0.43 255 254 292 31-Aug-18 200 06-Feb-18
Kaveri Seed Co. 536.30 -0.07 543 532 661 31-Aug-18 431 06-Feb-18
City Union Bank 178.00 0.79 178 175 207 31-Aug-18 134 07-Feb-18
Radico Khaitan 409.90 7.57 412 386 499 31-Aug-18 255 18-Dec-17
Godrej Consumer 756.20 1.63 762 744 979 31-Aug-18 640 18-Dec-17
Piramal Enterp. 2,105.00 0.83 2,139 2,092 3,308 31-Aug-18 1,795 26-Oct-18
Pearl Global Ind 140.05 2.98 148 140 170 31-Aug-18 102 02-Apr-18
Tasty Bite Eat. 8,391.90 1.52 8,411 8,300 11,382 31-Aug-18 6,435 11-Dec-17
Bosch 19,100.50 -0.03 19,300 19,035 22,400 31-Aug-18 16,975 23-Mar-18
MOSt M50 ETF 102.50 0.00 104 102 113 30-Aug-18 90.40 07-May-18
Nilkamal Ltd 1,463.15 0.69 1,475 1,455 2,134 30-Aug-18 1,443 11-Dec-18
Gallantt Ispat 33.75 -0.88 35.30 33 51 30-Aug-18 21.30 01-Jan-18
Berger Paints 316.65 1.59 318 310 350 29-Aug-18 232 06-Feb-18
Pfizer 2,850.00 0.82 2,889 2,780 3,848 29-Aug-18 1,934 11-Dec-17
Khaitan (India) 37.30 6.57 38 34.80 64.90 29-Aug-18 26 13-Dec-17
M & M 746.00 3.27 747 721 993 29-Aug-18 694 11-Dec-18
Solara Active 266.00 0.62 270 262 402 29-Aug-18 135 12-Jul-18
Bata India 1,074.80 0.30 1,087 1,067 1,116 29-Aug-18 653 06-Feb-18
Dr Lal Pathlabs 969.90 2.42 974 941 1,122 29-Aug-18 798 14-May-18
LIC ETF NIFTY 50 111.01 1.24 122 111 144 29-Aug-18 86 05-Apr-18
Sundram Fasten. 529.50 2.79 534 516 689 29-Aug-18 480 04-Oct-18
RBL Bank 568.25 1.66 569 557 652 29-Aug-18 438 23-Oct-18
Reliance Inds. 1,094.70 -0.26 1,103 1,090 1,329 29-Aug-18 863 18-Dec-17
ICICI Nifty ETF 110.83 0.91 111 109 122 29-Aug-18 95 03-Aug-18
Bajaj Fin. 2,489.30 2.58 2,496 2,434 2,994 29-Aug-18 1,511 06-Feb-18
Balkrishna Inds 928.20 3.87 932 895 1,454 29-Aug-18 854 10-Dec-18
Orient Refrac. 241.85 3.27 244 236 280 28-Aug-18 148 06-Feb-18
Accel Frontline 60.55 4.13 61.80 59.90 90.40 28-Aug-18 38 26-Dec-17
V I P Inds. 540.95 4.65 545 520 647 28-Aug-18 287 19-Mar-18
Indiabulls Vent. 362.05 6.94 369 345 820 28-Aug-18 210 06-Feb-18
Trent 338.05 0.97 341 334 392 28-Aug-18 282 05-Feb-18
Page Industries 24,070.65 -0.22 24,549 24,010 36,370 28-Aug-18 18,001 06-Feb-18
Jubilant Food. 1,222.70 -2.65 1,272 1,217 1,578 28-Aug-18 824 18-Dec-17
Radha Madh.Corp. 26.95 0.56 27.50 26.80 41 28-Aug-18 21.90 06-Feb-18
Dabur India 425.00 3.04 429 414 491 27-Aug-18 312 23-Mar-18
Weizmann 39.25 -0.38 40.50 38 82.70 27-Aug-18 29.80 20-Jul-18
Aditya Bir. Fas. 198.80 7.96 201 187 216 27-Aug-18 132 19-Jul-18
Sunteck Realty 344.85 1.49 348 341 527 27-Aug-18 296 23-Oct-18
Astrazeneca Phar 1,371.05 1.46 1,374 1,355 1,960 27-Aug-18 920 26-Mar-18
Mphasis 967.85 -0.02 985 961 1,279 27-Aug-18 699 18-Dec-17
HDFC AMC 1,556.85 2.20 1,569 1,540 1,970 27-Aug-18 1,250 11-Oct-18
GMM Pfaudler 1,088.80 1.28 1,105 1,080 1,198 27-Aug-18 575 07-Mar-18
Sirca Paints 242.80 3.63 243 240 252 27-Aug-18 138 05-Jun-18
Airan 60.10 1.86 60.10 60 80.10 27-Aug-18 38.90 13-Dec-17
Amrutanjan Healt 246.00 2.14 248 243 360 27-Aug-18 233 05-Jun-18
Marico 367.30 2.41 368 356 388 24-Aug-18 283 11-Oct-18
Bombay Burmah 1,289.20 4.24 1,308 1,243 2,115 24-Aug-18 1,082 26-Mar-18
Exide Inds. 259.90 3.59 261 249 305 24-Aug-18 192 06-Feb-18
Britannia Inds. 3,043.75 1.55 3,074 3,000 3,467 23-Aug-18 2,200 06-Feb-18
BAG Films 4.90 3.16 5 4.75 8.45 23-Aug-18 3.90 02-Aug-18
CreditAcc. Gram. 392.00 1.50 395 381 427 23-Aug-18 242 26-Oct-18
Almondz Global 21.95 2.09 22 20.50 42 23-Aug-18 19.60 11-Dec-18
Amara Raja Batt. 736.70 2.48 738 718 908 21-Aug-18 683 10-Dec-18
JK Paper 157.80 0.64 159 156 194 21-Aug-18 97.30 19-Jul-18
L&T Fin.Holdings 143.05 4.04 144 138 190 20-Aug-18 111 25-Oct-18
Yes Bank 185.80 4.47 187 182 404 20-Aug-18 147 29-Nov-18
Honeywell Auto 22,600.05 -0.80 22,791 22,500 24,242 20-Aug-18 14,751 23-Mar-18
Rites 276.50 1.95 280 272 326 17-Aug-18 190 02-Jul-18
Next Media. 17.50 -2.51 19.20 16.40 23.30 17-Aug-18 9.95 05-Jun-18
AIA Engg. 1,621.50 0.04 1,649 1,605 1,880 16-Aug-18 1,321 16-Mar-18
TCI Express 615.75 0.18 620 610 739 16-Aug-18 425 26-Mar-18
Astral Poly 1,052.75 2.05 1,060 1,028 1,195 16-Aug-18 712 18-Dec-17
Bajaj Finserv 5,924.00 1.66 5,960 5,851 7,200 16-Aug-18 4,500 06-Feb-18
GAIL (India) 341.80 2.78 342 331 399 16-Aug-18 295 05-Oct-18
Lumax Auto Tech. 197.80 2.12 201 195 225 16-Aug-18 127 28-Jun-18
Bombay Super Hyb 131.00 7.29 131 130 149 16-Aug-18 57 25-Apr-18
NELCO 239.50 5.00 240 230 373 14-Aug-18 104 06-Feb-18
HB Stockholdings 9.00 0.00 9 8.65 21 13-Aug-18 8.25 11-Dec-18
NRB Indl Bearing 22.90 -0.87 24.20 22.80 33.30 13-Aug-18 17.10 05-Jun-18
Graphite India 888.40 0.24 902 886 1,127 10-Aug-18 596 07-Feb-18
Bharat Rasayan 5,159.90 2.69 5,177 5,030 8,200 10-Aug-18 3,505 18-Dec-17
Talwalkars Life. 114.90 0.92 115 114 173 10-Aug-18 105 27-Nov-18
Ipca Labs. 788.15 0.68 792 783 822 09-Aug-18 518 06-Feb-18
Bandhan Bank 472.40 1.19 482 470 742 09-Aug-18 368 26-Oct-18
Hind.Oil Explor. 122.80 1.61 124 120 165 09-Aug-18 97.80 08-Mar-18
Selan Expl. Tech 171.55 1.24 174 168 278 09-Aug-18 160 11-Dec-18
Adani Green 44.85 3.46 45.80 44.20 73.30 06-Aug-18 22.80 02-Jul-18
Solar Inds. 1,040.95 2.50 1,046 1,011 1,300 06-Aug-18 941 29-Oct-18
HDFC Nifty 1,106.50 0.67 1,107 1,100 1,392 06-Aug-18 1,018 23-Mar-18
Endurance Tech. 1,154.45 0.98 1,164 1,133 1,579 06-Aug-18 1,062 27-Nov-18
Borosil Glass 234.00 1.06 236 231 398 06-Aug-18 191 06-Jun-18
Excel Crop Care 3,300.00 1.83 3,316 3,248 4,922 06-Aug-18 1,962 18-Dec-17
Bharat Financial 989.95 0.45 997 985 1,235 03-Aug-18 824 31-Oct-18
Punjab Chemicals 651.70 0.26 657 645 729 03-Aug-18 375 08-Mar-18
IndusInd Bank 1,562.45 0.62 1,571 1,555 2,038 03-Aug-18 1,333 31-Oct-18
E2E Networks 47.00 1.08 47 47 97.50 02-Aug-18 44 06-Dec-18
SBI ETF Nifty jr 277.53 1.40 278 275 345 02-Aug-18 239 04-Jun-18
ICICI Pru.Nif.30 86.04 1.20 86.20 86 105 02-Aug-18 78.90 23-Mar-18
Avenue Super. 1,573.30 1.73 1,580 1,550 1,680 02-Aug-18 1,060 06-Feb-18
R*Shares Liquid 1,000.00 0.00 1,000 999 1,014 02-Aug-18 986 03-Apr-18
Godrej Inds. 548.90 -0.74 561 538 658 01-Aug-18 435 25-Oct-18
Relaxo Footwear 745.00 0.50 747 742 874 01-Aug-18 564 06-Feb-18
GP Petroleums 67.40 -0.22 70 67 96.80 01-Aug-18 65.60 29-Oct-18
Muthoot Cap.Serv 811.00 0.45 837 810 1,300 31-Jul-18 510 18-Dec-17
Cigniti Tech. 397.50 0.88 399 395 492 31-Jul-18 224 24-Apr-18
H D F C 1,915.70 0.55 1,922 1,904 2,053 30-Jul-18 1,645 23-Oct-18
TCNS Clothing 685.00 2.38 700 671 725 30-Jul-18 544 23-Oct-18
Tata Elxsi 1,027.70 2.51 1,037 1,005 1,491 26-Jul-18 882 14-Dec-17
Asian Paints 1,324.55 0.07 1,332 1,312 1,491 25-Jul-18 1,090 06-Feb-18
HDFC Bank 2,076.30 0.81 2,085 2,060 2,220 18-Jul-18 1,809 18-Dec-17
Birla Sun ETF 2,920.00 -2.63 2,951 2,886 3,288 18-Jul-18 2,281 21-Mar-18
P & G Hygiene 9,658.35 0.53 9,665 9,601 11,337 17-Jul-18 8,800 14-May-18
Responsive Ind 98.95 5.15 101 94.10 105 16-Jul-18 36 08-Feb-18
SBI-ETF Nifty 108.50 1.08 109 107 123 16-Jul-18 98.30 10-Jul-18
Kotak Mah. Bank 1,237.40 1.53 1,261 1,229 1,417 16-Jul-18 993 02-Jan-18
Orient Press 170.00 3.69 170 164 450 13-Jul-18 149 10-Dec-18
Garware Tech. 1,240.05 1.81 1,264 1,218 1,362 12-Jul-18 882 06-Feb-18
Minda Inds. 330.00 2.87 331 323 459 11-Jul-18 292 10-Oct-18
Shrenik 93.50 2.52 94.80 92.10 226 10-Jul-18 64.80 31-Oct-18
Alok Inds. 3.65 1.39 3.75 3.60 5.05 09-Jul-18 1.50 23-May-18
Hexaware Tech. 336.25 1.28 339 327 558 09-Jul-18 294 26-Nov-18
Bang Overseas 53.50 2.39 53.70 52.40 59.90 05-Jul-18 22.20 23-Mar-18
Giriraj Civil 53.00 -3.37 53 53 168 04-Jul-18 51.20 10-Dec-18
Kiri Indus. 463.70 0.78 472 460 682 04-Jul-18 383 26-Oct-18
Jyothy Lab. 185.65 0.95 186 182 245 03-Jul-18 170 01-Mar-18
NDTV 37.50 1.63 37.90 36.40 56.30 02-Jul-18 30.40 08-Oct-18
AMJ Land 21.45 5.93 21.50 20.80 35.50 02-Jul-18 18.50 05-Oct-18
Gayatri Highways 1.00 0.00 1 0.95 10.90 28-Jun-18 0.95 12-Dec-18
Shreeoswal Seeds 26.00 -1.89 26 26 31 27-Jun-18 24.40 01-Oct-18
Opto Circuits 9.20 8.24 9.35 8.40 16.40 27-Jun-18 7.60 08-Mar-18
Mah. Scooters 3,012.00 3.31 3,025 2,923 3,398 25-Jun-18 2,010 09-Oct-18
Ind-Swift Labs. 52.50 4.37 53 51.30 110 21-Jun-18 36.30 15-Dec-17
Future Supply 658.70 -1.67 671 659 760 21-Jun-18 599 27-Aug-18
MRO-TEK Realty 45.50 2.25 49.80 43.10 65.70 20-Jun-18 17.20 28-Mar-18
Mahindra Life. 391.00 2.46 393 379 668 20-Jun-18 369 11-Dec-18
Mahindra Logis. 523.50 0.53 529 520 654 20-Jun-18 429 18-Dec-17
Modi Rubber 40.10 0.12 40.10 40.10 77 20-Jun-18 40.10 10-Dec-18
Wheels India 913.05 1.35 930 893 1,347 20-Jun-18 861 11-Dec-18
Khadim India 570.00 0.56 586 565 863 19-Jun-18 545 11-Dec-18
Ankit Met.Power 0.45 0.00 0.50 0.45 1.25 19-Jun-18 0.40 02-Nov-18
M M Forgings 652.75 3.02 660 628 742 18-Jun-18 454 19-Mar-18
Team Lease Serv. 2,870.85 0.64 2,925 2,847 3,310 18-Jun-18 1,962 06-Feb-18
Take Solutions 135.30 1.77 136 133 308 15-Jun-18 127 03-Dec-18
Tips Industries 60.05 0.00 64 60 150 15-Jun-18 59 07-Dec-18
Sh.Renuka Sugar 11.25 1.81 11.40 11.10 18.60 15-Jun-18 9.60 20-Jul-18
Sasken Technol. 650.25 1.17 654 644 1,149 14-Jun-18 600 25-Oct-18
Quess Corp 692.55 2.81 698 675 1,303 13-Jun-18 579 10-Dec-18
Firstsour.Solu. 50.65 1.50 51 50.30 83.90 13-Jun-18 36.80 06-Feb-18
Astec Life 523.45 1.77 524 514 783 12-Jun-18 501 30-Nov-18
Proseed India 0.70 7.69 0.70 0.60 0.80 11-Jun-18 0.05 17-May-18
R*SharesHangsang 3,150.00 0.80 3,159 3,149 3,923 11-Jun-18 2,775 18-Dec-17
Manali Petrochem 32.10 2.07 32.30 31.40 55.90 11-Jun-18 29.60 08-Oct-18
Grindwell Norton 507.50 3.42 508 496 589 11-Jun-18 470 08-Oct-18
GRUH Finance 295.05 3.84 296 286 382 07-Jun-18 244 23-Oct-18
Sundaram Finance 1,440.50 0.44 1,458 1,421 1,900 06-Jun-18 1,338 15-Oct-18
Bayer Crop Sci. 4,295.15 -0.12 4,300 4,270 4,800 04-Jun-18 3,635 25-Oct-18
R*Shares Junior 281.41 1.64 282 277 327 04-Jun-18 258 26-Oct-18
Optiemus Infra. 122.90 5.00 123 117 326 31-May-18 77 08-Oct-18
Bharat Dynamics 271.95 0.80 274 269 425 31-May-18 260 11-Dec-18
New India Assura 198.75 0.05 201 197 382 30-May-18 192 11-Dec-18
KEI Inds. 361.65 0.60 369 359 496 30-May-18 248 23-Oct-18
Pidilite Inds. 1,128.05 0.61 1,135 1,113 1,195 30-May-18 843 18-Dec-17
Edelweiss.Fin. 177.30 3.08 180 173 342 29-May-18 129 26-Oct-18
JMC Projects 84.40 4.26 89.40 81.50 141 29-May-18 66.60 08-Oct-18
DCM Financial 1.55 0.00 0 0 3.20 28-May-18 0 12-Dec-18
Welspun Enterp 111.40 3.87 113 106 203 28-May-18 101 11-Dec-18
UTI Gold ETF 2,825.00 0.05 2,825 2,816 2,955 28-May-18 2,545 18-Dec-17
Phoenix Mills 607.10 2.19 620 595 732 28-May-18 489 09-Oct-18
Indostar Capital 327.05 2.56 328 320 608 24-May-18 276 11-Oct-18
Magma Fincorp 107.85 4.46 109 103 194 22-May-18 95 23-Oct-18
CCL Products 282.15 2.38 285 281 321 18-May-18 226 25-Oct-18
Equitas Holdings 115.65 4.47 116 112 174 18-May-18 77.90 26-Oct-18
Power Grid Corpn 183.40 1.72 184 181 216 17-May-18 174 20-Jul-18
Parag Milk Foods 242.30 2.37 246 238 369 17-May-18 215 21-Sep-18
TCI Developers 366.95 2.60 367 367 610 17-May-18 339 08-Oct-18
Kotak Nifty ETF 109.38 0.39 110 108 121 16-May-18 101 26-Mar-18
Dilip Buildcon 447.35 2.13 456 426 1,248 15-May-18 365 26-Oct-18
Sandhar Tech 325.85 1.27 330 324 451 15-May-18 301 05-Oct-18
HDFC Stand. Life 395.35 2.76 397 385 548 14-May-18 355 11-Oct-18
Akzo Nobel 1,534.55 0.50 1,545 1,527 1,995 14-May-18 1,475 25-Oct-18
Ujjivan Fin.Ser. 225.15 3.64 228 221 435 11-May-18 167 26-Oct-18
Cyient 637.15 3.11 640 614 887 11-May-18 537 14-Dec-17
Zenith Exports 43.70 -4.90 45.50 43.70 227 11-May-18 33.90 08-Oct-18
ICICI Pru Life 311.15 1.48 313 307 462 11-May-18 301 11-Dec-18
Aster DM Health. 151.65 0.66 153 149 194 10-May-18 140 13-Mar-18
Future Lifestyle 400.00 -0.63 410 398 482 10-May-18 335 18-Dec-17
Brooks Lab. 55.80 6.59 62 52.50 123 10-May-18 47.70 11-Oct-18
Nath Bio-Genes 396.85 1.85 406 389 585 10-May-18 331 11-Oct-18
Indl. Inv. Trust 77.00 4.76 77 77 140 10-May-18 68.10 07-Dec-18
Macpower CNC 159.00 2.58 159 159 306 10-May-18 108 12-Oct-18
Windsor Machines 66.50 4.07 68.20 64.40 161 09-May-18 51.10 01-Oct-18
Bombay Dyeing 94.70 4.99 94.70 93.30 322 09-May-18 82.40 26-Oct-18
Lak. Mach. Works 5,683.95 1.16 5,687 5,601 9,384 09-May-18 5,405 06-Feb-18
Motor & Gen Fin 50.05 -3.10 52.40 47.40 66.80 09-May-18 33.90 19-Feb-18
Lux Industries 1,486.00 1.13 1,520 1,460 2,094 09-May-18 1,400 11-Dec-18
Gufic BioScience 90.55 3.66 92 87.10 164 09-May-18 83.30 30-Nov-18
Tainwala Chem. 78.65 3.15 82 76.30 140 09-May-18 67.50 30-Nov-18
Manappuram Fin. 86.55 1.82 87.50 84.40 130 09-May-18 66.30 08-Oct-18
Johnson Con. Hit 1,787.90 1.47 1,788 1,771 2,758 09-May-18 1,526 08-Oct-18
Som Distilleries 152.00 2.22 154 148 323 08-May-18 141 11-Dec-18
Godrej Propert. 652.70 4.36 658 629 920 08-May-18 460 09-Oct-18
TI Financial 514.75 0.59 521 501 749 08-May-18 457 15-Nov-18
5Paisa Capital 195.00 2.63 195 190 510 08-May-18 170 25-Oct-18
Ashok Leyland 105.80 2.52 107 104 168 08-May-18 97.70 10-Dec-18
India Nipp.Elec. 433.30 2.34 435 425 600 08-May-18 405 10-Oct-18
Ahluwalia Contr. 278.10 -0.70 287 275 443 08-May-18 257 29-Oct-18
Aakash Explor. 25.00 0.00 25 25 58.80 07-May-18 25 11-Dec-18
Integra Garments 1.80 0.00 1.80 1.80 2.25 07-May-18 1.80 11-Dec-18
Lumax Inds. 1,694.00 1.42 1,700 1,654 2,580 07-May-18 1,541 05-Feb-18
Zodiac-JRD MKJ 40.70 1.37 45 40.40 73.50 07-May-18 32.50 23-Jul-18
ECE Inds. 236.00 0.45 243 236 504 07-May-18 201 01-Oct-18
Pudumjee Paper 22.75 2.48 23 22.30 34.70 07-May-18 20 01-Oct-18
Apollo Sindoori 785.00 1.24 815 782 998 04-May-18 395 13-Dec-17
Harri. Malayalam 82.05 0.86 83.50 82 125 04-May-18 71.30 23-Mar-18
GI Engg.Sol. 4.20 0.00 0 0 4.75 04-May-18 0 12-Dec-18
Tata Chemicals 686.95 2.32 689 672 788 04-May-18 622 09-Oct-18
21st Cent. Mgmt. 24.65 1.86 24.70 23.80 46.50 03-May-18 22 30-Nov-18
Asian Hotels (N) 148.00 1.37 155 145 335 03-May-18 141 14-Dec-17
Security & Intel 793.05 3.20 796 764 1,398 03-May-18 707 22-Nov-18
Pioneer Distil. 167.90 0.96 169 162 409 03-May-18 146 09-Oct-18
PNB Housing 934.00 3.41 946 905 1,440 03-May-18 696 19-Oct-18
Sintercom India 63.00 -4.55 63.30 63 92 02-May-18 49.10 09-Oct-18
Escorts 642.50 2.92 647 628 1,018 02-May-18 541 08-Oct-18
KDDL Ltd 482.00 -1.43 518 470 622 02-May-18 294 06-Feb-18
Kingfa Science 725.50 2.61 726 687 1,310 02-May-18 547 01-Oct-18
Arman Financial 386.00 3.22 394 375 450 02-May-18 235 13-Dec-17
Jamna Auto Inds. 63.20 -1.33 65.20 62.70 103 02-May-18 61.40 11-Dec-18
Vinyl Chemicals 76.60 1.93 77.50 76 136 02-May-18 70.40 08-Oct-18
Raymond 810.35 2.60 816 792 1,153 02-May-18 593 09-Oct-18
Bharat Bijlee 1,116.55 1.90 1,120 1,086 1,790 02-May-18 1,007 19-Jul-18
M & M Fin. Serv. 438.40 5.74 442 415 534 30-Apr-18 343 05-Oct-18
Ashoka Buildcon 129.60 2.21 131 128 197 30-Apr-18 93.50 28-Sep-18
Texmaco Infrast. 59.70 -1.32 61 59.20 77.60 30-Apr-18 45.20 09-Oct-18
SRF 2,153.75 1.04 2,167 2,111 2,447 30-Apr-18 1,530 20-Jul-18
Shri.City Union. 1,562.80 2.86 1,575 1,515 2,453 30-Apr-18 1,470 23-Oct-18
Golden Tobacco 26.65 2.70 27.20 24.80 68.80 30-Apr-18 22 27-Nov-18
Cholaman.Inv.&Fn 1,230.95 3.48 1,233 1,190 1,760 30-Apr-18 1,038 08-Oct-18
CMI 124.70 1.55 125 122 372 30-Apr-18 115 11-Oct-18
Salasar Techno 226.25 0.20 229 224 408 30-Apr-18 192 01-Oct-18
Rane (Madras) 452.15 1.55 460 442 1,050 30-Apr-18 421 09-Oct-18
MPS 487.55 -0.85 500 482 699 30-Apr-18 470 11-Oct-18
MRF 67,446.75 1.93 67,597 66,222 81,426 30-Apr-18 59,601 08-Oct-18
IRB Infra.Devl. 151.60 4.62 152 143 286 30-Apr-18 117 26-Oct-18
Piraml.Phyto. 28.10 0.90 29.20 28.10 51.20 30-Apr-18 26.80 29-Oct-18
Shriram Trans. 1,157.25 1.11 1,171 1,130 1,669 27-Apr-18 902 08-Oct-18
Eicher Motors 23,287.80 2.86 23,375 22,641 32,237 27-Apr-18 20,001 04-Oct-18
SBI Life Insuran 571.20 1.52 572 563 775 27-Apr-18 485 01-Oct-18
TVS Elec. 195.60 9.98 196 178 556 27-Apr-18 173 11-Dec-18
Chambal Fert. 143.80 1.99 145 141 209 27-Apr-18 126 06-Feb-18
Bhagya. Prop. 29.00 0.52 29.50 26.60 36.70 27-Apr-18 16.80 23-Mar-18
Gravita India 73.00 0.00 74.30 72.80 205 27-Apr-18 57.60 10-Oct-18
AU Small Finance 619.40 3.99 629 597 748 27-Apr-18 501 22-Oct-18
SBI-ETF 10Y GILT 167.00 -0.22 167 167 189 27-Apr-18 131 27-Apr-18
Shankara Build. 521.30 4.99 521 500 2,090 26-Apr-18 490 11-Dec-18
Maha Rashtra Apx 111.00 -1.60 118 111 270 26-Apr-18 110 11-Dec-18
Tilaknagar Inds. 14.55 3.19 14.70 14.10 23.90 26-Apr-18 13.40 11-Dec-18
Cerebra Integr. 28.20 5.62 28.90 26.40 72.80 26-Apr-18 24.60 11-Dec-18
Chemfab Alka. 147.00 1.34 148 146 275 25-Apr-18 138 06-Jun-18
Syngene Intl. 532.60 0.31 537 518 700 25-Apr-18 510 11-Dec-18
Guj. Ambuja Exp 235.00 4.47 236 225 310 25-Apr-18 173 01-Oct-18
Agro Tech Foods. 567.95 1.92 571 564 819 25-Apr-18 459 26-Oct-18
Blue Star 653.00 1.88 662 641 844 25-Apr-18 508 23-Oct-18
Future Retail 517.00 2.37 526 506 638 25-Apr-18 423 03-Oct-18
Bajaj Electrical 477.30 1.48 484 472 706 24-Apr-18 400 06-Feb-18
TajGVK Hotels 170.60 0.12 173 169 264 24-Apr-18 149 09-Oct-18
VST Till. Tract. 1,581.25 -1.13 1,600 1,564 3,095 24-Apr-18 1,539 12-Nov-18
Hind Rectifiers 116.80 5.75 122 112 165 24-Apr-18 95.90 19-Jul-18
Steel Str. Wheel 970.00 0.70 982 960 1,474 24-Apr-18 870 18-Dec-17
PSP Projects 377.05 -1.82 388 377 595 24-Apr-18 358 01-Nov-18
Ausom Enter. 45.00 4.05 48 42.10 114 24-Apr-18 42.10 12-Dec-18
Oberoi Realty 458.20 2.24 461 452 610 24-Apr-18 351 05-Oct-18
Kotak Gold ETF 278.00 -0.50 279 277 293 24-Apr-18 250 13-Dec-17
India Glycols 318.00 5.58 321 302 621 24-Apr-18 282 03-Dec-18
Thomas Cook (I) 230.40 2.88 232 224 303 24-Apr-18 193 09-Oct-18
Bhageria Indust. 284.45 3.19 285 279 365 24-Apr-18 208 08-Oct-18
SKM Egg Prod. 67.50 2.12 67.90 66 139 24-Apr-18 51.10 04-Oct-18
Power Mech Proj. 914.90 2.46 915 903 1,078 24-Apr-18 697 13-Dec-17
The Ramco Cement 620.00 3.22 623 596 879 23-Apr-18 547 23-Oct-18
NIIT 88.50 2.73 91.30 87 125 23-Apr-18 60.60 08-Oct-18
Volt.Transform. 1,110.95 0.89 1,115 1,093 1,277 23-Apr-18 731 10-Oct-18
Asian Hotels (W) 303.65 1.23 304 300 424 23-Apr-18 238 24-May-18
Lemon Tree Hotel 67.60 2.19 67.90 65.70 90.90 23-Apr-18 57.30 09-Apr-18
H.G. Infra Engg. 223.05 3.94 228 215 355 23-Apr-18 170 29-Oct-18
Godrej Agrovet 493.25 1.19 497 488 738 23-Apr-18 476 11-Dec-18
Century Enka 269.45 1.87 272 264 385 23-Apr-18 227 09-Oct-18
V-Guard Inds. 217.90 3.61 220 212 255 20-Apr-18 159 09-Oct-18
Mishra Dhatu Nig 115.35 2.12 116 114 178 20-Apr-18 86.10 04-Apr-18
L G Balakrishnan 406.00 -0.20 414 402 671 20-Apr-18 351 05-Oct-18
Interglobe Aviat 1,019.20 -0.67 1,041 1,016 1,520 20-Apr-18 691 09-Oct-18
GNA Axles 347.95 2.50 354 341 579 20-Apr-18 306 09-Oct-18
Hi-Tech Pipes 183.00 5.66 187 177 465 20-Apr-18 171 11-Dec-18
Goldiam Intl. 90.45 0.50 91.90 90 94.50 20-Apr-18 50 20-Jul-18
K E C Intl. 284.55 0.85 289 282 443 19-Apr-18 240 11-Oct-18
Natl. Aluminium 64.05 3.14 64.10 61.90 90.20 19-Apr-18 56.60 16-Jul-18
SBI Gold ETS 2,848.10 -0.29 2,860 2,841 2,932 19-Apr-18 2,576 13-Dec-17
Shakti Pumps 370.70 4.53 375 360 790 19-Apr-18 293 28-Sep-18
Servotech Power 20.00 -4.76 20 20 48.90 19-Apr-18 20 28-Nov-18
Titan Company 923.75 -1.01 938 921 1,000 18-Apr-18 732 09-Oct-18
Royal Orch.Hotel 115.90 1.89 118 115 239 18-Apr-18 99.60 09-Oct-18
EIH Assoc.Hotels 330.15 2.13 334 323 692 18-Apr-18 286 25-Oct-18
Sudarshan Chem. 338.15 1.71 340 335 635 18-Apr-18 311 10-Dec-18
Kellton Tech 32.70 3.32 33.90 30.20 85.40 17-Apr-18 25.10 26-Nov-18
Bafna Pharma. 12.70 1.20 13.50 12.40 30.80 17-Apr-18 10.30 08-Oct-18
Sri Havisha 0.85 0.00 0.85 0.85 2 17-Apr-18 0.55 08-Aug-18
Apollo Tyres 235.80 0.90 237 233 307 17-Apr-18 192 23-Oct-18
S.A.L Steel 6.55 3.97 6.60 6.20 9.90 13-Apr-18 4.60 29-Oct-18
Tata Sponge Iron 758.80 1.67 769 753 1,249 12-Apr-18 727 11-Dec-18
IZMO 61.05 8.05 62.10 56.50 120 10-Apr-18 54.30 11-Dec-18
Bhansali Engg. 73.00 6.34 73.80 70 225 10-Apr-18 60 10-Dec-18
Prataap Snacks 1,102.00 3.55 1,118 1,048 1,459 10-Apr-18 983 10-Oct-18
TCI Finance 15.40 4.41 15.80 14.80 37.20 09-Apr-18 13.90 11-Dec-18
Ester Inds. 36.00 3.15 36.20 35.20 77.90 09-Apr-18 33.50 10-Dec-18
Venkys (India) 2,314.15 2.34 2,354 2,262 4,725 09-Apr-18 1,787 19-Jul-18
Century Ply. 186.25 1.14 187 184 364 09-Apr-18 150 05-Oct-18
BIGBLOC Const. 36.60 -0.81 38.80 36.20 193 06-Apr-18 36 11-Dec-18
Sanghvi Movers 115.00 0.09 115 114 225 05-Apr-18 105 08-Oct-18
Castrol India 147.85 1.48 148 146 214 04-Apr-18 135 11-Oct-18
TV18 Broadcast 35.30 3.07 35.70 34.20 70.80 04-Apr-18 31.90 09-Oct-18
Centrum Capital 36.60 4.87 36.90 35.40 66.90 04-Apr-18 30 01-Oct-18
ICICI Sec 267.30 0.83 269 263 463 04-Apr-18 226 22-Oct-18
Hind.Aeronautics 768.70 1.89 784 754 1,185 28-Mar-18 740 26-Oct-18
JK Lakshmi Cem. 278.00 1.13 279 272 487 28-Mar-18 260 06-Dec-18
Sundaram Fin.Hol 97.50 2.58 99 96.50 344 27-Mar-18 94 23-Oct-18
LIC Nom GSec ETF 17.10 -0.58 17.10 17 20 26-Mar-18 13.50 02-Feb-18
Tara Chand 27.50 -3.51 27.50 27.50 56.10 23-Mar-18 22.10 23-Oct-18
Harita Seating 535.00 1.33 544 525 1,140 22-Mar-18 490 08-Oct-18
Shah Alloys 18.50 1.37 19.10 18 49.10 20-Mar-18 16.50 04-Jan-18
Jindal Worldwide 62.65 1.29 63.60 61.80 180 19-Mar-18 54.20 29-Oct-18
Zenith Birla 0.75 7.14 0.75 0.65 2.90 19-Mar-18 0.45 01-Jan-18
T.V. Today Netw. 374.65 -0.05 384 373 558 16-Mar-18 357 06-Dec-18
Central Bank 29.80 3.83 30 29.50 87.90 16-Mar-18 27.50 11-Oct-18
Can Fin Homes 254.25 8.12 255 236 558 15-Mar-18 217 23-Oct-18
Transwind Infra. 28.05 -4.92 28.10 28.10 39.80 15-Mar-18 15 01-Nov-18
Inventure Grow. 13.30 0.76 13.30 13.10 24 15-Mar-18 11 07-Feb-18
Rane Holdings 1,189.00 -0.92 1,250 1,178 2,799 14-Mar-18 1,146 11-Dec-18
ERIS Lifescience 633.65 1.01 638 630 849 13-Mar-18 573 12-Nov-18
IIFL Holdings 456.50 3.89 459 442 874 13-Mar-18 341 23-Oct-18
Vaswani Inds. 11.55 0.43 12.20 11.30 25.40 12-Mar-18 7.75 30-Oct-18
InfoBeans Tech. 67.00 1.52 68 62.70 90 12-Mar-18 54 11-Oct-18
Krebs Biochem 108.15 -5.59 115 108 212 09-Mar-18 87 10-Oct-18
Bhagyanagar Ind 29.20 1.92 30.80 28.30 60.40 07-Mar-18 26.20 07-Dec-18
FDC 182.25 1.87 185 177 320 07-Mar-18 171 11-Dec-18
MVL 0.20 0.00 0.25 0.20 0.60 07-Mar-18 0.20 11-Dec-18
Damodar Indust. 44.45 3.37 46 44.10 81.40 05-Mar-18 42 03-Dec-18
Impex Ferro Tech 0.45 -10.00 0.45 0.45 1.40 05-Mar-18 0.35 27-Nov-18
IDBI Bank 61.25 0.66 61.40 60.90 91.50 05-Mar-18 47 05-Jul-18
Infinite Comp 473.65 0.02 474 474 520 01-Mar-18 242 13-Dec-17
Sunflag Iron 57.45 5.22 58.50 54.80 100 01-Mar-18 48 11-Oct-18
Bharat Forge 508.45 2.31 512 497 798 28-Feb-18 488 10-Dec-18
Coal India 246.00 1.61 247 240 317 27-Feb-18 228 10-Dec-18
Hind.Zinc 275.55 0.44 278 273 340 26-Feb-18 259 27-Nov-18
Parabolic Drugs 2.90 0.00 2.95 2.90 9.35 21-Feb-18 2.45 27-Nov-18
Goenka Diamond 0.35 0.00 0.35 0.30 0.95 19-Feb-18 0.20 17-Sep-18
FCS Software 0.25 0.00 0.25 0.20 0.60 19-Feb-18 0.05 01-Jan-18
Uniply Inds. 58.30 1.48 59.50 57.30 97.20 16-Feb-18 49.50 08-Oct-18
TTK Healthcare 768.45 2.17 775 745 1,466 16-Feb-18 700 03-Jul-18
Barak Valley 15.55 0.00 15.60 15.50 34.90 16-Feb-18 13.90 10-Oct-18
Bharati Defence 4.45 -4.30 4.80 4.45 8.40 16-Feb-18 2.45 29-Oct-18
DE Nora India 252.50 2.73 263 243 634 16-Feb-18 223 09-Oct-18
Gemini Comm. 0.30 20.00 0.30 0.25 1.75 16-Feb-18 0.20 07-Dec-18
Bharat Road 116.00 4.22 121 112 210 15-Feb-18 82 15-Nov-18
Autolite (I) 42.05 3.44 42.80 41.20 87.50 15-Feb-18 38.10 30-Oct-18
Renaissance Jew. 308.75 1.23 314 307 412 15-Feb-18 219 12-Dec-17
KRBL 292.40 0.15 296 290 652 15-Feb-18 279 11-Dec-18
MT Educare 56.35 2.83 57.90 54.70 74.60 15-Feb-18 40 01-Oct-18
Anik Industries 25.50 3.03 27.70 24.30 55 15-Feb-18 21.10 11-Dec-18
Lambodhara Text. 43.85 6.69 44.40 41.20 92.10 15-Feb-18 38 09-Oct-18
Panacea Biotec 159.15 2.38 163 155 364 14-Feb-18 138 06-Dec-18
HCL Infosystems 24.65 3.57 25 23.90 69.70 14-Feb-18 21.30 01-Oct-18
Nitco 31.60 3.95 31.90 30.50 143 14-Feb-18 29 11-Dec-18
Finolex Cables 450.00 0.00 460 449 758 14-Feb-18 443 10-Dec-18
Agri-Tech India 62.00 0.24 64.90 61 184 14-Feb-18 49.90 21-Nov-18
Action Const.Eq. 96.70 8.84 99.70 89.70 204 14-Feb-18 78.40 09-Oct-18
Prec. Wires (I) 231.90 3.09 233 226 345 14-Feb-18 182 01-Oct-18
CRISIL 1,526.50 1.82 1,530 1,500 2,023 14-Feb-18 1,335 26-Oct-18
Metkore Alloys 1.20 0.00 1.20 1.20 4.60 14-Feb-18 1.05 06-Dec-18
Shriram EPC 11.60 2.20 12 11.30 35.60 14-Feb-18 9.50 01-Oct-18
Onelife Capital 12.80 -2.66 13.90 12.30 29.80 14-Feb-18 10 10-Oct-18
Hinduja Ventures 408.00 0.84 412 403 919 12-Feb-18 389 11-Dec-18
Gulf Oil Lubric. 804.35 1.48 806 782 1,100 12-Feb-18 689 26-Oct-18
Premier Polyfilm 25.60 2.20 26.50 25.60 55 12-Feb-18 22.50 01-Oct-18
Narayana Hrudaya 208.85 -0.78 211 209 321 12-Feb-18 204 10-Dec-18
JK Tyre & Indust 91.85 1.21 92.40 90.60 193 12-Feb-18 86.40 11-Dec-18
TD Power Sys. 128.20 -1.23 132 126 233 12-Feb-18 95 09-Oct-18
Hotel Leela Ven. 13.50 4.65 13.50 13.30 25.20 12-Feb-18 8.65 22-Nov-18
Elgi Equipment 237.95 2.34 239 233 350 12-Feb-18 225 27-Nov-18
J Kumar Infra 122.60 0.37 124 121 375 12-Feb-18 118 11-Dec-18
Galaxy Surfact. 1,169.90 0.49 1,183 1,161 1,742 09-Feb-18 1,135 11-Dec-18
Surya Roshni 200.35 5.53 202 192 521 09-Feb-18 185 11-Dec-18
Inox Leisure 227.00 2.90 228 221 326 08-Feb-18 188 09-Oct-18
Bil Energy Sys. 0.50 0.00 0.50 0.45 1.95 08-Feb-18 0.40 25-May-18
Jubilant Life 755.35 0.15 764 742 1,039 08-Feb-18 586 11-Oct-18
Finolex Inds. 513.50 -0.29 518 513 710 08-Feb-18 460 19-Oct-18
Kanani Inds. 4.90 -2.00 5 4.55 12.60 08-Feb-18 4.55 12-Dec-18
Hinduja Global 650.00 0.05 659 649 1,038 08-Feb-18 591 09-Oct-18
JIK Inds. 0.25 0.00 0.25 0.25 0.55 05-Feb-18 0.25 11-Dec-18
DB Intl.Stock 8.20 4.46 8.20 7.50 10.60 05-Feb-18 6.55 05-Dec-18
Blue Dart Exp. 3,031.00 0.13 3,057 3,010 4,824 05-Feb-18 2,620 26-Oct-18
A B B 1,430.05 2.15 1,449 1,397 1,749 02-Feb-18 1,129 20-Jul-18
Stampade Cap-DVR 1.10 4.76 1.10 1 10.80 02-Feb-18 0.85 22-Nov-18
Rohit Ferro Tec. 2.20 10.00 2.20 2.20 5.45 02-Feb-18 1.55 12-Oct-18
Bajaj Auto 2,837.00 3.56 2,840 2,739 3,468 02-Feb-18 2,420 25-Oct-18
F A C T 38.50 2.94 38.70 37.40 65.70 01-Feb-18 33 11-Oct-18
Siemens 962.25 2.63 973 939 1,336 01-Feb-18 850 09-Oct-18
Oswal Agro Mills 9.45 3.85 9.50 9 15.60 01-Feb-18 7.95 28-Sep-18
Amber Enterp. 885.00 0.52 900 875 1,329 01-Feb-18 826 25-Oct-18
Larsen & Toubro 1,393.95 2.39 1,396 1,366 1,470 01-Feb-18 1,175 18-Dec-17
Cyber Media Ind 7.75 0.00 7.75 7.75 18.50 01-Feb-18 6.45 27-Nov-18
Ashiana Housing 122.00 1.50 122 118 207 01-Feb-18 115 10-Dec-18
Praxis Home 170.00 0.27 172 165 315 31-Jan-18 151 08-Mar-18
Health.Global 197.45 1.18 200 195 354 31-Jan-18 193 06-Dec-18
Orient Bell 167.05 -0.27 173 166 348 31-Jan-18 159 10-Dec-18
I O C L 134.55 1.97 135 132 214 31-Jan-18 105 05-Oct-18
Petronet LNG 209.75 1.35 212 208 259 31-Jan-18 202 17-May-18
Mahamaya Steel 75.00 0.60 76.10 74.10 115 30-Jan-18 60.70 27-Mar-18
HPL Electric 60.30 5.60 62.70 56.40 165 30-Jan-18 52.10 11-Oct-18
ICICI NV20 ETF 52.49 1.18 52.60 52.20 60 30-Jan-18 42.10 18-Dec-17
Kotak Bank ETF 270.00 0.93 271 265 309 30-Jan-18 239 23-Mar-18
Genus Paper & Bo 8.85 1.14 9.30 8.80 16.50 30-Jan-18 8.55 11-Dec-18
Karuturi Global 1.30 0.00 1.35 1.30 3.10 30-Jan-18 1.25 25-Oct-18
Vesuvius India 1,096.05 0.86 1,109 1,079 1,450 30-Jan-18 971 08-Oct-18
Vedanta 196.85 1.70 198 194 356 29-Jan-18 190 11-Dec-18
Godawari Power 296.00 14.20 311 258 624 29-Jan-18 182 11-Dec-17
Hind Syntex 5.60 0.00 0 0 17.10 29-Jan-18 0 12-Dec-18
Omkar Spl.Chem. 19.60 4.81 19.60 19.40 82 29-Jan-18 8.40 29-Oct-18
Omax Autos 80.90 -0.98 84 79.60 216 29-Jan-18 69.60 29-Oct-18
VRL Logistics 289.15 1.03 292 284 455 29-Jan-18 248 22-Oct-18
Mold-Tek Pack. 270.10 1.16 274 267 374 29-Jan-18 246 08-Oct-18
Maithan Alloys 509.00 -0.86 521 504 1,026 29-Jan-18 490 08-Oct-18
Kokuyo Camlin 103.75 1.17 104 102 157 29-Jan-18 88 23-Jul-18
Jain Irrigation 63.50 4.35 63.90 61.20 150 29-Jan-18 55 01-Oct-18
NESCO 435.35 -0.49 445 434 650 29-Jan-18 404 09-Oct-18
Nitin Spinners 87.35 -1.69 89.70 86.40 129 29-Jan-18 63.80 09-Oct-18
Menon Bearings 77.05 1.85 77.70 75 127 29-Jan-18 70.10 23-Oct-18
R Shares Comsum. 51.80 1.87 51.80 50.90 63 29-Jan-18 40.10 08-Oct-18
Indiabulls Hous. 717.85 3.60 736 708 1,440 29-Jan-18 639 19-Oct-18
Zee Entertainmen 478.15 -0.16 484 476 619 29-Jan-18 411 08-Oct-18
Vaibhav Global 715.00 -0.26 730 710 798 29-Jan-18 577 01-Oct-18
Viji Finance 2.70 -1.82 2.75 2.65 13.60 29-Jan-18 2.60 06-Dec-18
Automotive Axles 1,359.80 1.94 1,379 1,311 1,849 29-Jan-18 987 23-Oct-18
Canara Bank 256.60 3.34 258 250 385 25-Jan-18 205 23-Oct-18
Dena Bank 16.65 3.42 17 16.50 27.90 25-Jan-18 13.70 17-Jul-18
Clariant Chemica 395.00 0.93 396 391 668 25-Jan-18 374 09-Oct-18
St Bk of India 283.40 0.76 286 282 333 25-Jan-18 232 23-Mar-18
Oriental Bank 87.45 4.54 88.40 84.80 136 25-Jan-18 58 09-Oct-18
Punjab Natl.Bank 71.15 3.57 72 69.10 197 25-Jan-18 58.50 28-Sep-18
R*Shares PSUBank 323.80 2.74 326 321 504 25-Jan-18 274 09-Oct-18
MSP Steel & Pow. 13.00 2.36 13.50 12.90 29 25-Jan-18 11.40 20-Jul-18
Umang Dairies 57.95 3.85 59.80 56.10 112 25-Jan-18 53.20 11-Dec-18
UCO Bank 19.20 2.67 19.70 19.10 36.70 25-Jan-18 15.30 08-Oct-18
Nahar Poly 37.50 0.13 37.70 37 86.30 25-Jan-18 34.70 01-Oct-18
Kotak PSU Bank 293.00 2.45 297 288 406 25-Jan-18 254 26-Oct-18
CPSE ETF* 22.76 1.20 22.80 22.40 31.50 25-Jan-18 21.50 11-Dec-18
GTPL Hathway 84.25 1.32 85.90 82.30 187 25-Jan-18 56.90 27-Sep-18
O N G C 139.60 1.09 141 139 213 25-Jan-18 135 11-Dec-18
APL Apollo 1,280.35 -0.60 1,304 1,280 2,575 25-Jan-18 1,158 04-Oct-18
Indbank Merchant 9.00 2.27 9.20 8.60 38.50 25-Jan-18 8.05 10-Dec-18
The Byke Hospi. 70.00 -0.21 74 70 215 25-Jan-18 68.10 28-Sep-18
Everest Inds. 499.65 3.83 505 482 638 25-Jan-18 376 29-Jun-18
Excel Realty 3.05 -3.17 3.30 3 40.40 24-Jan-18 2.90 11-Dec-18
Vakrangee 37.25 0.54 38.40 35.20 515 24-Jan-18 22.40 05-Nov-18
Vijaya Bank 43.00 4.37 43.90 41.50 74 24-Jan-18 40 22-Oct-18
WABCO India 6,598.00 -0.10 6,650 6,540 8,537 24-Jan-18 5,990 11-Oct-18
Adani Ports 366.45 3.01 368 356 452 24-Jan-18 294 08-Oct-18
Alembic 43.60 1.99 44.40 42.70 71.80 24-Jan-18 36 23-Jul-18
PVR 1,535.20 2.33 1,537 1,506 1,568 24-Jan-18 1,063 19-Jul-18
Jindal Saw 80.90 2.86 81.40 78.30 182 24-Jan-18 67.40 08-Oct-18
Indian Bank 226.00 2.10 228 222 406 24-Jan-18 210 24-Oct-18
Indoco Remedies 218.50 -0.48 220 218 317 24-Jan-18 149 08-Oct-18
UPL 769.50 2.88 773 750 829 24-Jan-18 537 19-Jul-18
Bank of Baroda 113.15 3.76 114 109 180 24-Jan-18 91 11-Oct-18
Noida Tollbridg. 8.25 2.48 8.45 8 16.20 24-Jan-18 6.25 01-Oct-18
Kamat Hotels 42.10 5.12 43.10 40.40 159 24-Jan-18 37.50 26-Oct-18
GHCL 226.30 2.96 229 219 357 24-Jan-18 189 25-Oct-18
Trigyn Techno. 87.45 2.82 89.10 84.60 189 24-Jan-18 64.20 01-Oct-18
Sterlite Tech. 289.20 1.63 294 286 415 24-Jan-18 253 18-Dec-17
Majesco 456.10 0.15 464 453 604 24-Jan-18 401 17-Jul-18
Lotus Eye Hospit 29.00 2.65 29 27.40 37.50 24-Jan-18 20.20 28-Jun-18
eClerx Services 1,095.05 2.26 1,098 1,056 1,609 24-Jan-18 1,001 30-Nov-18
Allsec Tech. 203.00 1.60 205 200 479 24-Jan-18 197 10-Dec-18
Country Condo 2.40 -2.04 2.45 2.35 4.90 24-Jan-18 1.95 23-May-18
B H E L 65.80 1.86 66.30 64.60 108 23-Jan-18 61.70 11-Dec-18
Oriental Hotels 41.40 0.73 42.20 40.70 68.50 23-Jan-18 33.50 11-Oct-18
Delta Corp 240.70 2.60 245 235 402 23-Jan-18 198 20-Jul-18
GOCL Corpn. 311.35 1.25 325 306 700 23-Jan-18 254 27-Sep-18
Natl. Steel&Agro 7.10 2.90 7.15 6.80 47.90 23-Jan-18 6.40 04-Oct-18
Rane Engine Val. 455.00 0.47 455 455 698 23-Jan-18 442 29-Oct-18
EMCO 7.00 0.00 7.35 6.80 23.60 23-Jan-18 5.55 23-Jul-18
Rane Brake Lin. 538.95 3.10 545 530 1,228 23-Jan-18 501 26-Oct-18
Vishnu Chemicals 156.45 2.86 157 153 443 23-Jan-18 130 24-Oct-18
Dishman Carbogen 236.00 4.19 240 228 396 23-Jan-18 200 08-Oct-18
Andhra Sugars 327.55 2.71 329 322 715 23-Jan-18 302 11-Oct-18
Jindal Steel 155.65 6.06 158 147 294 23-Jan-18 141 10-Dec-18
Asian Hotels (E) 252.10 2.58 253 243 456 23-Jan-18 227 22-Oct-18
MOst Shares M100 18.10 2.14 18.20 17.80 24.50 23-Jan-18 16.10 11-Oct-18
Shemaroo Entert. 434.55 0.73 440 429 595 23-Jan-18 376 18-Dec-17
Indian Hotels 150.15 3.77 151 145 161 23-Jan-18 109 09-Oct-18
Apollo Micro Sys 123.05 2.76 124 120 480 22-Jan-18 99 11-Oct-18
Welspun Corp 156.30 4.30 157 149 197 22-Jan-18 103 20-Jul-18
Va Tech Wabag 253.65 1.44 256 250 649 22-Jan-18 244 11-Dec-18
Ajanta Pharma 1,076.00 0.00 1,087 1,065 1,595 22-Jan-18 896 05-Jun-18
SMS Pharma. 64.50 1.02 65.20 63.20 117 22-Jan-18 60 08-Oct-18
Rushil Decor 523.40 1.41 526 511 1,081 22-Jan-18 511 12-Dec-18
Celebrity Fash. 9.45 6.18 9.95 9 21.50 22-Jan-18 7.85 01-Oct-18
GE Power 823.00 0.28 830 818 1,045 22-Jan-18 661 18-Dec-17
Torrent Power 253.95 3.09 255 248 307 22-Jan-18 212 01-Oct-18
Coffee Day Enter 264.00 1.99 265 257 375 22-Jan-18 235 12-Dec-17
Container Corpn. 652.40 -1.38 666 650 750 22-Jan-18 542 25-Oct-18
S H Kelkar & Co. 179.80 2.86 180 174 314 22-Jan-18 165 30-Oct-18
Supreme Inds. 996.25 2.28 1,010 977 1,476 19-Jan-18 938 10-Dec-18
Raj Rayon Inds. 0.15 50.00 0.15 0.10 0.85 19-Jan-18 0.10 11-Dec-18
Peria Kara. Tea 160.00 -2.08 170 160 680 19-Jan-18 143 12-Oct-18
Savita Oil Tech 939.95 3.26 948 905 1,740 19-Jan-18 890 11-Dec-18
MPS Infotecnics 0.05 0.00 0.10 0.05 0.35 19-Jan-18 0.05 11-Dec-18
Wonderla Holiday 283.00 -0.14 286 280 425 19-Jan-18 259 29-Oct-18
Swan Energy 102.15 -0.54 104 101 236 19-Jan-18 94.10 29-Oct-18
GMR Infra. 15.35 4.07 15.70 14.90 25.10 18-Jan-18 14.60 01-Jun-18
Butterfly Gan Ap 227.95 1.38 231 219 649 18-Jan-18 199 11-Oct-18
Ess Dee Alumin. 18.90 1.89 19.50 18.10 92.80 18-Jan-18 12.10 31-Oct-18
Karnataka Bank 105.95 2.52 107 102 169 18-Jan-18 92.70 23-Oct-18
Cambridge Tech. 44.70 3.35 45 43.10 104 18-Jan-18 41 31-Oct-18
Kernex Microsys. 20.00 0.00 20 19.60 66.40 18-Jan-18 18.70 27-Nov-18
SKIL Infrastr 11.60 0.43 12.10 11.60 57 18-Jan-18 10.90 29-Oct-18
Winsome Yarns 1.25 4.17 1.25 1.15 2.45 18-Jan-18 0.90 04-Dec-18
NCL Inds. 127.25 4.26 129 122 303 18-Jan-18 109 25-Oct-18
J K Cements 717.55 1.06 725 706 1,195 18-Jan-18 650 29-Oct-18
Artemis Global 69.45 5.39 69.50 66.50 131 18-Jan-18 64 11-Dec-18
Urja Global 3.75 4.17 3.75 3.65 10.40 18-Jan-18 1.55 08-Oct-18
Kirl. Brothers 156.05 5.55 158 148 433 18-Jan-18 146 11-Dec-18
D B Corp 174.40 0.00 176 174 388 18-Jan-18 156 25-Oct-18
GIC Housing Fin 238.95 3.85 242 231 496 18-Jan-18 214 23-Oct-18
LEEL Electricals 57.00 1.51 57.90 56.30 315 18-Jan-18 54.10 11-Dec-18
SRS 0.35 0.00 0.40 0.35 2 18-Jan-18 0.30 11-Dec-18
Patel Integrated 42.25 4.84 43.40 40.90 90.60 18-Jan-18 34.30 10-Oct-18
PG Electro. 94.35 1.62 97.80 93.70 458 18-Jan-18 85.40 27-Nov-18
Radaan Media. 1.85 2.78 1.85 1.85 3.70 18-Jan-18 1.40 31-Aug-18
Paisalo Digital 308.00 -0.61 309 308 393 18-Jan-18 206 02-Jan-18
Lloyds Steels 1.20 4.35 1.20 1.15 3.90 18-Jan-18 0.90 24-Aug-18
Indo Thai Sec. 35.90 1.56 37.70 35.10 128 18-Jan-18 31 11-Dec-18
Arvind SmartSp. 107.85 0.84 108 107 238 18-Jan-18 102 25-Oct-18
GE Shipping Co 327.00 4.84 327 311 485 18-Jan-18 267 16-Jul-18
Gyscoal Alloys 7.20 2.13 7.40 6.80 11.70 17-Jan-18 5.65 16-Jul-18
Dynemic Products 133.70 0.83 138 133 239 17-Jan-18 118 23-Jul-18
UltraTech Cem. 3,897.95 0.62 3,925 3,874 4,600 17-Jan-18 3,260 23-Oct-18
3P Land Hold. 12.00 4.35 12 11 17.70 17-Jan-18 10.20 15-Jan-18
Sujana Univ. Ind 0.25 -16.67 0.25 0.25 1.35 17-Jan-18 0.25 07-Dec-18
TTK Prestige 7,342.00 -1.45 7,627 7,315 8,900 17-Jan-18 5,055 11-Oct-18
Thyrocare Tech. 549.95 1.86 555 537 724 17-Jan-18 524 27-Nov-18
Stampede Cap. 1.45 0.00 1.45 1.40 19.10 17-Jan-18 1.25 30-Oct-18
Lak. Fin. & Indl 68.00 4.62 68 68 138 17-Jan-18 64.60 31-Oct-18
Pradip Overseas 1.85 -2.63 1.85 1.85 4.85 17-Jan-18 1 26-Jul-18
Visa Steel 8.65 0.58 8.95 8.40 23.70 17-Jan-18 7.70 03-Jul-18
ICICI Pru.MS ETF 66.00 2.21 69.50 65 85 17-Jan-18 59 20-Aug-18
SAB Events 3.70 0.00 0 0 21.80 17-Jan-18 0 12-Dec-18
Bannari Amm Spg. 205.00 5.05 206 204 405 17-Jan-18 190 11-Dec-18
Williamson Magor 54.00 1.50 55.60 53.60 146 17-Jan-18 48 29-Oct-18
IMP Powers 47.00 0.32 49.80 47 133 17-Jan-18 44.60 10-Dec-18
Cords Cable 59.45 5.78 59.50 56.90 142 17-Jan-18 51.30 09-Oct-18
Grob Tea Co 624.40 5.96 629 585 2,628 17-Jan-18 496 09-Oct-18
Rainbow Papers 1.05 0.00 1.10 1 4.60 17-Jan-18 1 16-Oct-18
TV Vision 4.20 -2.33 4.60 4.05 30.40 17-Jan-18 4 10-Dec-18
XL Energy 1.00 -4.76 1 1 5 17-Jan-18 0.90 20-Nov-18
KSS 0.15 0.00 0.20 0.15 0.55 17-Jan-18 0.10 11-Dec-18
Gati 81.60 3.16 82.90 80 154 17-Jan-18 66.50 01-Oct-18
Ganesha Ecosphe. 265.40 7.56 266 244 479 17-Jan-18 242 10-Dec-18
Gammon Infra. 0.70 0.00 0.75 0.65 4.80 16-Jan-18 0.50 06-Nov-18
ISMT 8.40 10.53 8.80 7.10 19.40 16-Jan-18 4.95 09-Oct-18
Guj Pipavav Port 96.90 3.53 98 93.80 168 16-Jan-18 90.20 06-Dec-18
GPT Infraproject 53.75 2.19 55.20 52.10 248 16-Jan-18 50.90 11-Dec-18
India Cements 92.55 4.99 93.80 87.50 206 16-Jan-18 80 26-Oct-18
ICSA (India) 1.55 3.33 1.55 1.50 6.70 16-Jan-18 0.90 30-Oct-18
Syncom Health 3.40 6.25