Compnany Name | Open | Hign | Low | Close (LTP) | Volume | Trend |
---|---|---|---|---|---|---|
21STCENMGM | 38.5 | 38.5 | 37.8 | 37.8 | 4,261.00 | 4 |
20MICRONS | 48.9 | 48.9 | 46.25 | 46.4 | 53,262.00 | 6 |
3IINFOTECH | 3.65 | 3.7 | 3.55 | 3.6 | 2,965,775.00 | 2 |
3MINDIA | 25,080.00 | 25,399.55 | 24,713.00 | 24,879.20 | 6,916.00 | 7 |
5PAISA | 388.9 | 393 | 378.25 | 380 | 1,111.00 | 6 |
3PLAND | 13.3 | 13.3 | 13.3 | 13.3 | 25 | 0 |
8KMILES | 326.05 | 353.05 | 326.05 | 353 | 533,835.00 | 3 |
63MOONS | 82.5 | 83.85 | 80.35 | 80.75 | 267,488.00 | 5 |
A2ZINFRA | 22.1 | 23.4 | 21.85 | 22.8 | 743,145.00 | 5 |
AARTIDRUGS | 564.6 | 574 | 547.95 | 550.7 | 22,335.00 | 2 |
AARVEEDEN | 32 | 32.65 | 31.65 | 32.2 | 9,652.00 | 2 |
AARTIIND | 1,390.00 | 1,399.80 | 1,349.00 | 1,350.25 | 67,485.00 | 6 |
ABAN | 113 | 114.9 | 112.8 | 113.6 | 380,708.00 | 3 |
ABCAPITAL | 142.3 | 143.7 | 140.55 | 141.65 | 1,345,632.00 | 3 |
ABBOTINDIA | 7,825.50 | 7,888.00 | 7,600.00 | 7,634.90 | 17,110.00 | 4 |
ABB | 1,196.90 | 1,218.00 | 1,194.00 | 1,207.15 | 61,370.00 | 5 |
ABFRL | 179.2 | 196.4 | 179.2 | 193.3 | 3,704,253.00 | 7 |
ABMINTLTD | 17.75 | 17.75 | 16.9 | 17.5 | 103 | 1 |
ABGSHIP | 5.5 | 5.5 | 5.1 | 5.15 | 31,389.00 | 2 |
ACCELYA | 1,019.00 | 1,029.90 | 1,012.85 | 1,021.50 | 2,842.00 | 0 |
ACE | 140 | 147.7 | 139.95 | 147.05 | 217,451.00 | 5 |
ACC | 1,528.00 | 1,574.95 | 1,522.15 | 1,563.55 | 684,203.00 | 6 |
ADANIENT | 194.7 | 205.4 | 194.55 | 202.3 | 13,331,334.00 | 4 |
ADANIGREEN | 59.6 | 59.6 | 59.6 | 59.6 | 117,253.00 | |
ADANIPORTS | 377.55 | 378.7 | 371 | 373.15 | 1,501,909.00 | 0 |
ADANIPOWER | 30.95 | 32.35 | 30.95 | 31.7 | 29,004,224.00 | 5 |
ADANITRANS | 161.75 | 174.9 | 161.75 | 165.55 | 1,929,451.00 | 3 |
ADFFOODS | 245 | 246.6 | 244.9 | 245.1 | 28,990.00 | 6 |
ADHUNIKIND | 73.9 | 76.9 | 68.5 | 72.7 | 51,273.00 | 2 |
ADLABS | 33.1 | 33.4 | 32.85 | 33.15 | 34,866.00 | 1 |
ADHUNIK | 3.8 | 4 | 3.75 | 3.75 | 33,844.00 | 7 |
ADORWELD | 356 | 356 | 345.2 | 348.4 | 8,909.00 | 5 |
ADROITINFO | 27.95 | 27.95 | 27.2 | 27.2 | 381 | 1 |
ADSL | 14.4 | 15 | 14.25 | 14.6 | 5,120.00 | 1 |
ADVANIHOTR | 46.6 | 48 | 46.55 | 47.5 | 5,937.00 | 0 |
ADVENZYMES | 222 | 222 | 215.05 | 215.7 | 123,740.00 | 5 |
AFL | 60.7 | 61.65 | 55 | 59.75 | 35,042.00 | 6 |
AGARIND | 346.65 | 346.7 | 322.3 | 322.75 | 805 | 6 |
AEGISCHEM | 230.05 | 240.9 | 230.05 | 237.25 | 89,196.00 | 2 |
AGLSL | 83.35 | 83.4 | 81.5 | 81.8 | 3,714.00 | 1 |
AGCNET | 103.4 | 107.85 | 103.4 | 105.3 | 487 | 1 |
AGRITECH | 79.35 | 82.8 | 79.35 | 79.95 | 21,836.00 | 2 |
AHLEAST | 263.05 | 263.35 | 257.6 | 263.35 | 483 | 2 |
AHLUCONT | 325.4 | 325.4 | 317.15 | 322 | 2,099.00 | 1 |
AICHAMP | 22.7 | 24.95 | 22.7 | 24.95 | 1,205.00 | 6 |
AIAENG | 1,712.00 | 1,820.00 | 1,698.65 | 1,793.25 | 39,871.00 | 6 |
AHLWEST | 286.05 | 297.7 | 286.05 | 297.7 | 182 | 3 |
AIFL | 456 | 460 | 450.05 | 454.8 | 126,082.00 | 3 |
AKSHARCHEM | 519.1 | 528.95 | 512.5 | 514 | 3,671.00 | 2 |
AJMERA | 201.8 | 205.75 | 200.55 | 201.8 | 25,683.00 | 0 |
AJANTPHARM | 1,145.70 | 1,169.90 | 1,137.70 | 1,168.20 | 259,277.00 | 6 |
AKSHOPTFBR | 30.75 | 31.85 | 30.75 | 30.95 | 800,239.00 | 5 |
ALANKIT | 27.2 | 27.85 | 26.6 | 27.15 | 1,637,766.00 | 5 |
ALBERTDAVD | 513.3 | 574.85 | 507 | 556.4 | 180,197.00 | 6 |
AKZOINDIA | 1,754.95 | 1,759.90 | 1,730.00 | 1,735.60 | 9,757.00 | 0 |
ALBK | 42.5 | 43.95 | 39.15 | 39.95 | 23,768,424.00 | 0 |
ALCHEM | 5.85 | 5.95 | 5.65 | 5.9 | 6,134.00 | 4 |
ALEMBICLTD | 42.6 | 44.3 | 42.3 | 43.55 | 279,715.00 | 5 |
ALICON | 610.65 | 610.65 | 581 | 584.85 | 2,834.00 | 0 |
ALKEM | 2,024.60 | 2,035.00 | 1,980.00 | 2,010.35 | 69,212.00 | 3 |
ALKALI | 68 | 68.7 | 65 | 66.3 | 5,349.00 | 4 |
ALKYLAMINE | 643 | 670 | 643 | 644.85 | 4,200.00 | 0 |
ALLCARGO | 116.5 | 119.5 | 115.05 | 115.4 | 180,037.00 | 2 |
ALLSEC | 250.05 | 256.45 | 245 | 249.35 | 5,586.00 | 0 |
ALMONDZ | 37.5 | 38.5 | 37.5 | 38.15 | 20,707.00 | 7 |
ALPA | 27.3 | 30.95 | 26.85 | 30.95 | 75,416.00 | 5 |
ALOKTEXT | 4.45 | 4.6 | 4.3 | 4.3 | 2,420,509.00 | 4 |
ALPHAGEO | 636.05 | 665.9 | 636.05 | 663.45 | 7,874.00 | 3 |
ALPSINDUS | 3.55 | 3.55 | 3.25 | 3.25 | 19,415.00 | 6 |
AMBER | 949.8 | 964.9 | 937.15 | 942.1 | 10,494.00 | 1 |
AMARAJABAT | 829.6 | 853.25 | 828.25 | 847.35 | 1,023,454.00 | 7 |
AMBIKCO | 1,299.95 | 1,299.95 | 1,278.10 | 1,292.15 | 4,858.00 | 6 |
AMDIND | 25.1 | 26.9 | 25.1 | 26.8 | 31,042.00 | 7 |
AMBUJACEM | 222 | 227.5 | 221.5 | 226.35 | 1,810,299.00 | 4 |
AMRUTANJAN | 242.35 | 245.45 | 241 | 242.2 | 46,930.00 | 0 |
AMJLAND | 26.7 | 26.7 | 25.65 | 25.9 | 22,132.00 | 0 |
ANANTRAJ | 41.9 | 41.9 | 40.6 | 40.95 | 281,458.00 | 3 |
AMTEKAUTO | 7 | 7.15 | 6.8 | 7.1 | 153,326.00 | 1 |
ANDHRABANK | 32.7 | 33.1 | 32.1 | 32.2 | 5,172,278.00 | 1 |
ANDHRACEMT | 8.7 | 8.9 | 8.5 | 8.65 | 81,208.00 | 1 |
ANGIND | 2.8 | 2.8 | 2.6 | 2.6 | 1,481.00 | 1 |
ANDHRSUGAR | 385.95 | 388 | 380.85 | 383.35 | 17,672.00 | 6 |
ANIKINDS | 34.25 | 34.25 | 32.5 | 34.2 | 4,730.00 | 5 |
ANSALAPI | 15.95 | 16.7 | 15.95 | 16.25 | 113,414.00 | 3 |
APCL | 141.6 | 146.15 | 136 | 145.5 | 7,721.00 | 0 |
ANSALHSG | 15.4 | 15.8 | 15.3 | 15.55 | 16,813.00 | 5 |
ANTGRAPHIC | 0.55 | 0.55 | 0.5 | 0.55 | 82 | 2 |
APARINDS | 563.8 | 587.65 | 544.4 | 581.15 | 28,745.00 | 3 |
APEX | 494.4 | 505 | 469 | 472.6 | 352,421.00 | 5 |
APLLTD | 557 | 582.9 | 557 | 580.6 | 28,046.00 | 5 |
APLAPOLLO | 1,761.00 | 1,761.00 | 1,715.00 | 1,738.35 | 13,413.00 | 5 |
APCOTEXIND | 568.95 | 609.9 | 560 | 605.1 | 57,208.00 | 7 |
APOLLO | 158.95 | 158.95 | 153.5 | 155.4 | 21,611.00 | 2 |
APOLSINHOT | 1,412.10 | 1,444.00 | 1,400.00 | 1,421.75 | 1,168.00 | 6 |
APOLLOHOSP | 1,062.00 | 1,140.00 | 1,046.25 | 1,131.20 | 4,297,981.00 | 7 |
APOLLOTYRE | 262.1 | 267.5 | 262 | 266.95 | 3,368,667.00 | 1 |
APTECHT | 236.45 | 237.9 | 232 | 233.55 | 98,256.00 | 0 |
ARCHIDPLY | 59.85 | 62 | 59 | 60.95 | 17,300.00 | 4 |
ARCOTECH | 16.95 | 16.95 | 16.95 | 16.95 | 22,122.00 | 5 |
ARENTERP | 9.15 | 9.15 | 8.35 | 8.35 | 500 | 1 |
ARCHIES | 29.6 | 29.6 | 27.2 | 27.75 | 133,800.00 | 1 |
ARIES | 114 | 123 | 111.75 | 114.65 | 287,122.00 | 3 |
ARIHANTSUP | 73.95 | 75 | 71.5 | 71.65 | 56,399.00 | 4 |
ARIHANT | 39 | 39 | 38.25 | 38.3 | 195 | 5 |
ARMANFIN | 410 | 423.5 | 405 | 412.65 | 3,636.00 | 6 |
ARROWGREEN | 141.5 | 156.3 | 141.5 | 156.3 | 83,826.00 | 2 |
AROGRANITE | 58.4 | 60 | 56 | 56.75 | 12,656.00 | 2 |
ARROWTEX | 30.4 | 30.65 | 29.4 | 29.85 | 6,400.00 | 2 |
ARSHIYA | 52.15 | 54 | 48.7 | 49.7 | 169,780.00 | 1 |
ARSSINFRA | 24.5 | 24.6 | 23.5 | 23.8 | 3,175.00 | 3 |
ARVSMART | 159.5 | 162.75 | 156.85 | 159 | 11,511.00 | 0 |
ARVIND | 395.8 | 400.5 | 394.45 | 396.55 | 1,318,398.00 | 1 |
ASAHIINDIA | 326.95 | 333.9 | 326.2 | 331.05 | 16,590.00 | 0 |
ASAHISONG | 275 | 281.95 | 273.5 | 277.8 | 3,335.00 | 5 |
ASAL | 58.95 | 60.8 | 57.2 | 57.7 | 12,640.00 | 2 |
ASHIANA | 145.1 | 146.5 | 144.05 | 145.35 | 34,982.00 | 5 |
ASHAPURMIN | 49.1 | 50.1 | 48.4 | 48.8 | 59,688.00 | 5 |
ASHOKA | 139.1 | 139.95 | 132.15 | 138.4 | 196,639.00 | 1 |
ASHIMASYN | 22 | 22.7 | 21.6 | 21.75 | 70,217.00 | 0 |
ASIANHOTNR | 227 | 231.5 | 222.9 | 223.15 | 326 | 1 |
ASHOKLEY | 125.9 | 127.2 | 123.75 | 126 | 17,243,718.00 | 5 |
ASIANTILES | 233.35 | 244 | 225 | 230.2 | 348,847.00 | 1 |
ASPINWALL | 214.35 | 220 | 214.05 | 218.45 | 2,027.00 | 1 |
ASIANPAINT | 1,407.90 | 1,416.70 | 1,391.55 | 1,395.10 | 729,379.00 | 3 |
ASSAMCO | 4.45 | 4.45 | 4.45 | 4.45 | 93,732.00 | 6 |
ASTERDM | 165 | 178 | 161.45 | 172.1 | 97,276.00 | 5 |
ASTEC | 624.6 | 624.6 | 610 | 612.1 | 5,779.00 | 1 |
ASTRAL | 1,130.35 | 1,149.90 | 1,100.00 | 1,144.75 | 35,299.00 | 6 |
ASTRAMICRO | 97.5 | 97.9 | 96.75 | 97.25 | 94,125.00 | 1 |
ASTRON | 111.8 | 113.9 | 108.2 | 108.55 | 114,259.00 | 1 |
ASTRAZEN | 1,712.00 | 1,742.40 | 1,641.05 | 1,679.75 | 36,163.00 | 6 |
ATFL | 635.85 | 645.95 | 633.05 | 635.3 | 17,554.00 | 0 |
ATLANTA | 37.5 | 38 | 35.15 | 35.15 | 214,063.00 | 0 |
ATLASCYCLE | 145.8 | 145.8 | 135.05 | 138 | 2,472.00 | 5 |
ATUL | 3,006.00 | 3,049.00 | 2,990.00 | 3,040.75 | 22,740.00 | 6 |
AUBANK | 692.4 | 692.8 | 680 | 682.5 | 162,141.00 | 7 |
ATULAUTO | 399.5 | 403.45 | 396.1 | 396.55 | 7,277.00 | 1 |
AURIONPRO | 190 | 204 | 190 | 196.5 | 18,678.00 | 0 |
AUSTRAL | 0.15 | 0.15 | 0.15 | 0.15 | 42 | 2 |
AUSOMENT | 60.4 | 60.8 | 56 | 57.2 | 32,176.00 | 0 |
AUROPHARMA | 618.7 | 634 | 608.55 | 631.35 | 2,373,433.00 | 7 |
AUTOAXLES | 1,287.00 | 1,322.00 | 1,272.10 | 1,287.65 | 70,562.00 | 5 |
AUTOIND | 64 | 65.5 | 63 | 63.65 | 17,735.00 | 0 |
AVADHSUGAR | 345 | 360 | 345 | 349.75 | 12,170.00 | 5 |
AUTOLITIND | 57.5 | 59 | 57.4 | 58.5 | 4,860.00 | 5 |
AVANTIFEED | 469.6 | 476 | 457 | 461.9 | 389,208.00 | 2 |
AVTNPL | 34.65 | 34.85 | 31.9 | 33.35 | 102,310.00 | 4 |
AXISBANK | 608.6 | 621.3 | 608.6 | 618.05 | 10,225,641.00 | 6 |
AXISCADES | 112.8 | 112.8 | 108.5 | 108.75 | 19,375.00 | 0 |
AYMSYNTEX | 41.25 | 42.95 | 40.95 | 41.6 | 17,751.00 | 2 |
BAFNAPHARM | 21.45 | 21.5 | 21 | 21.25 | 12,072.00 | 1 |
BAJAJ-AUTO | 2,640.00 | 2,656.75 | 2,633.80 | 2,646.40 | 227,189.00 | 2 |
BAGFILMS | 5.25 | 5.25 | 4.8 | 4.8 | 121,285.00 | 5 |
BAJAJCORP | 414.6 | 423.65 | 405.05 | 420.75 | 43,939.00 | 6 |
BAJAJELEC | 558 | 572 | 552.6 | 558.65 | 906,388.00 | 0 |
BAJAJFINSV | 6,955.00 | 7,130.45 | 6,955.00 | 7,112.70 | 246,253.00 | 5 |
BAJAJHIND | 6.6 | 6.7 | 6.55 | 6.6 | 441,925.00 | 2 |
BAJAJHLDNG | 2,999.90 | 3,020.00 | 2,987.00 | 2,994.95 | 3,425.00 | 7 |
BAJFINANCE | 2,763.30 | 2,837.50 | 2,763.30 | 2,830.20 | 1,051,658.00 | 5 |
BALAJITELE | 112.5 | 112.5 | 110 | 110.85 | 29,579.00 | 0 |
BALAXI | 24.85 | 24.85 | 24.85 | 24.85 | 10 | 6 |
BALAMINES | 547 | 555.75 | 545.35 | 553.6 | 12,868.00 | 0 |
BALKRISHNA | 70.9 | 70.9 | 67.05 | 67.8 | 23,099.00 | 0 |
BALKRISIND | 1,244.00 | 1,340.90 | 1,233.65 | 1,334.65 | 2,259,080.00 | 7 |
BALLARPUR | 9.85 | 10 | 9.65 | 9.7 | 536,247.00 | 2 |
BALMLAWRIE | 219.85 | 222 | 219 | 219.75 | 63,769.00 | 4 |
BALPHARMA | 78.85 | 80.75 | 77.8 | 79.9 | 69,895.00 | 7 |
BANARBEADS | 49.5 | 50.5 | 48.45 | 48.95 | 661 | 0 |
BALRAMCHIN | 71.2 | 73.2 | 71.2 | 72.25 | 2,220,923.00 | 6 |
BANCOINDIA | 219.05 | 223.55 | 218 | 219.6 | 29,621.00 | 6 |
BANARISUG | 1,476.00 | 1,476.00 | 1,431.00 | 1,462.00 | 162 | 2 |
BANDHANBNK | 685.5 | 707.75 | 685.5 | 698.9 | 960,441.00 | |
BANG | 52.5 | 53.45 | 49.2 | 52.7 | 42,021.00 | 3 |
BANSWRAS | 86 | 88.8 | 85.4 | 85.75 | 1,684.00 | 2 |
BANKBARODA | 147 | 148.65 | 145.55 | 146.3 | 9,480,376.00 | 4 |
BANKINDIA | 90.8 | 91.8 | 89.15 | 90.45 | 7,662,377.00 | 0 |
BARTRONICS | 9.8 | 9.8 | 9.25 | 9.4 | 35,766.00 | 2 |
BASML | 225 | 233.95 | 225 | 230.65 | 1,229.00 | 6 |
BASF | 1,945.15 | 2,013.95 | 1,939.95 | 1,956.20 | 10,900.00 | 5 |
BAYERCROP | 4,180.05 | 4,234.60 | 4,147.00 | 4,201.65 | 10,090.00 | 1 |
BATAINDIA | 984 | 1,008.95 | 982 | 1,004.55 | 2,027,310.00 | 7 |
BDL | 380 | 385.25 | 360.2 | 370.85 | 99,974.00 | |
BBL | 1,270.00 | 1,338.90 | 1,264.85 | 1,302.80 | 35,032.00 | 6 |
BEARDSELL | 38.55 | 38.55 | 37.15 | 37.85 | 1,461.00 | 0 |
BBTC | 1,555.05 | 1,570.00 | 1,530.00 | 1,536.75 | 65,008.00 | 4 |
BEDMUTHA | 20.45 | 22.65 | 20.2 | 20.8 | 33,696.00 | 5 |
BEL | 116.65 | 118.2 | 113.3 | 117.6 | 9,557,822.00 | 5 |
BEPL | 136.9 | 139.75 | 135 | 136.6 | 185,876.00 | 2 |
BEML | 785.5 | 800 | 777.05 | 793.95 | 1,008,203.00 | 1 |
BERGEPAINT | 321.65 | 326.5 | 321.5 | 324 | 786,169.00 | 7 |
BFINVEST | 280 | 301 | 278.4 | 297.6 | 876,813.00 | 7 |
BGLOBAL | 2.8 | 3 | 2.8 | 2.9 | 7,688.00 | 3 |
BFUTILITIE | 340 | 343.9 | 335.25 | 340.2 | 512,877.00 | 6 |
BHAGERIA | 301.5 | 309 | 298 | 298.9 | 14,290.00 | 0 |
BGRENERGY | 89 | 92.7 | 88.5 | 89.2 | 211,440.00 | 2 |
BHAGYANGR | 38.75 | 39.25 | 37 | 37.35 | 14,178.00 | 1 |
BHAGYAPROP | 24.9 | 24.9 | 22.65 | 23.6 | 3,985.00 | 3 |
BHANDARI | 2.55 | 2.55 | 2.4 | 2.55 | 114,198.00 | 6 |
BHARATFIN | 1,211.00 | 1,223.20 | 1,202.40 | 1,218.15 | 325,279.00 | 6 |
BHARATFORG | 605.2 | 621.9 | 605.2 | 618.95 | 1,001,131.00 | 0 |
BHARATGEAR | 173 | 174.5 | 170 | 172.6 | 15,549.00 | 6 |
BHARATIDIL | 3.45 | 3.55 | 3.3 | 3.45 | 8,129.00 | 4 |
BHARATWIRE | 94 | 94.1 | 91.1 | 91.5 | 21,867.00 | 1 |
BHARATRAS | 7,580.05 | 7,796.00 | 7,168.25 | 7,170.40 | 3,748.00 | 4 |
BHARTIARTL | 370.15 | 372.7 | 364 | 367 | 2,897,961.00 | 1 |
BIGBLOC | 89.05 | 91.7 | 84 | 87.1 | 26,875.00 | 2 |
BHEL | 72.9 | 73.15 | 71.95 | 72.25 | 2,812,094.00 | 4 |
BHUSANSTL | 29.2 | 30.8 | 28.95 | 30.15 | 1,912,201.00 | 5 |
BIL | 405.55 | 410.95 | 402.1 | 410 | 15,495.00 | 3 |
BILENERGY | 0.55 | 0.55 | 0.45 | 0.5 | 52,685.00 | 2 |
BILPOWER | 0.65 | 0.7 | 0.65 | 0.7 | 1,112.00 | 1 |
BINANIIND | 85 | 86 | 83.8 | 85.5 | 29,210.00 | 4 |
BIOFILCHEM | 10.2 | 10.7 | 9.7 | 10.6 | 4,082.00 | 0 |
BIOCON | 574.8 | 590.95 | 570.1 | 589.4 | 1,989,724.00 | 4 |
BINDALAGRO | 20.3 | 20.55 | 19.55 | 19.75 | 31,878.00 | 0 |
BKMINDST | 17.5 | 18.5 | 15.2 | 16.15 | 59,060.00 | 1 |
BIRLAMONEY | 63.05 | 69.65 | 63.05 | 63.6 | 286,855.00 | 6 |
BIRLACABLE | 129 | 133.55 | 127 | 128.3 | 185,445.00 | 7 |
BIRLACORPN | 759.2 | 767.05 | 737.6 | 752.1 | 63,717.00 | 3 |
BLISSGVS | 176.1 | 181.45 | 176.1 | 179.5 | 100,124.00 | 5 |
BLBLIMITED | 5.05 | 5.05 | 4.7 | 4.8 | 9,866.00 | 2 |
BLKASHYAP | 31.35 | 33.25 | 31 | 33.05 | 159,671.00 | 2 |
BLS | 174.9 | 175.05 | 167.8 | 170.7 | 45,835.00 | 4 |
BLUEBLENDS | 7.3 | 7.55 | 6.95 | 7 | 37,831.00 | 2 |
BLUECOAST | 81.5 | 81.5 | 81.5 | 81.5 | 75 | 4 |
BLUECHIP | 0.25 | 0.25 | 0.25 | 0.25 | 2,000.00 | 4 |
BLUEDART | 3,534.95 | 3,680.00 | 3,534.95 | 3,648.90 | 1,937.00 | 5 |
BODALCHEM | 130.55 | 134.5 | 126 | 127.05 | 696,433.00 | 2 |
BLUESTARCO | 702 | 702 | 662.45 | 687.1 | 39,441.00 | 4 |
BOROSIL | 303.75 | 321 | 303.75 | 311.85 | 231,672.00 | |
BOMDYEING | 262.5 | 266 | 258 | 260.9 | 239,945.00 | 7 |
BOSCHLTD | 19,290.00 | 19,367.45 | 19,033.25 | 19,194.80 | 8,176.00 | 6 |
BPCL | 382.5 | 383.45 | 375.75 | 376.65 | 4,304,827.00 | 0 |
BRFL | 19.5 | 19.75 | 18.75 | 19.05 | 71,140.00 | 1 |
BPL | 51.05 | 53.5 | 51 | 51.35 | 277,443.00 | 0 |
BRIGADE | 192.8 | 195 | 190.15 | 194.3 | 63,321.00 | 4 |
BRNL | 163.55 | 163.85 | 158.5 | 161.8 | 4,647.00 | 1 |
BROOKS | 81.85 | 84 | 81.85 | 82.15 | 37,835.00 | 3 |
BRITANNIA | 6,450.00 | 6,494.40 | 6,424.55 | 6,459.50 | 168,094.00 | 5 |
BSE | 779 | 780.35 | 770.05 | 771.9 | 81,147.00 | 0 |
BSELINFRA | 3 | 3.1 | 2.9 | 2.95 | 32,260.00 | 3 |
BSLIMITED | 0.35 | 0.45 | 0.35 | 0.35 | 120,075.00 | 1 |
BSL | 58.05 | 60 | 58 | 59.2 | 7,516.00 | 4 |
BURNPUR | 5.75 | 5.8 | 5.7 | 5.7 | 43,395.00 | 5 |
BUTTERFLY | 306 | 317.95 | 297.45 | 297.75 | 37,166.00 | 0 |
BVCL | 19 | 19.45 | 19 | 19.45 | 5,659.00 | 5 |
BYKE | 115.9 | 115.9 | 107 | 107.75 | 88,916.00 | 3 |
CADILAHC | 355 | 356.9 | 336 | 340 | 9,581,860.00 | 1 |
CALSOFT | 43.95 | 43.95 | 42 | 43.65 | 17,176.00 | 6 |
CAMLINFINE | 86.5 | 86.5 | 82 | 82.85 | 513,209.00 | 1 |
CANBK | 270 | 273.7 | 267.6 | 270.65 | 5,585,528.00 | 4 |
CANDC | 30.1 | 31.35 | 29.05 | 30.35 | 32,640.00 | 2 |
CANTABIL | 120.65 | 129.9 | 120.6 | 124 | 37,259.00 | 6 |
CAPACITE | 268 | 272.5 | 266 | 267.2 | 87,815.00 | 2 |
CANFINHOME | 311.7 | 317.4 | 308.4 | 314.7 | 598,656.00 | 0 |
CAPLIPOINT | 400 | 407.4 | 398 | 404.25 | 38,253.00 | 1 |
CAPF | 595.5 | 605 | 590.6 | 597.5 | 376,859.00 | 7 |
CAPTRUST | 398.8 | 400 | 390 | 394 | 3,895.00 | 1 |
CARBORUNIV | 345.6 | 353.5 | 345 | 351.05 | 41,451.00 | 3 |
CARERATING | 1,290.05 | 1,305.00 | 1,260.00 | 1,285.90 | 144,628.00 | 5 |
CAREERP | 87.9 | 89.85 | 85.15 | 87.15 | 59,745.00 | 0 |
CASTEXTECH | 1.7 | 1.7 | 1.65 | 1.65 | 263,123.00 | 2 |
CCHHL | 9.75 | 9.75 | 9.3 | 9.5 | 36,185.00 | 5 |
CCCL | 2.8 | 2.8 | 2.7 | 2.75 | 107,714.00 | 1 |
CASTROLIND | 156 | 156 | 152.7 | 154.95 | 2,900,275.00 | 0 |
CCL | 252.55 | 257.5 | 252.55 | 256.1 | 37,349.00 | 2 |
CDSL | 266.8 | 267.4 | 264.1 | 265.55 | 170,216.00 | 2 |
CEBBCO | 13.2 | 13.3 | 12.8 | 13 | 59,944.00 | 0 |
CEATLTD | 1,399.35 | 1,441.15 | 1,395.05 | 1,437.15 | 1,045,085.00 | 7 |
CELEBRITY | 12 | 12.2 | 11.5 | 11.75 | 36,583.00 | 0 |
CELESTIAL | 14 | 14.85 | 13.7 | 14.5 | 119,230.00 | 6 |
CENTENKA | 283.95 | 284 | 277.95 | 279.85 | 27,968.00 | 4 |
CENTRUM | 53.1 | 54.15 | 52 | 52.25 | 301,882.00 | |
CENTRALBK | 67.1 | 69.5 | 67.1 | 68.95 | 158,117.00 | 1 |
CENTEXT | 6.1 | 6.1 | 5.9 | 5.95 | 37,163.00 | 3 |
CENTUM | 373.95 | 379.9 | 365.35 | 369.15 | 3,759.00 | 0 |
CENTURYPLY | 232.4 | 234.95 | 225.8 | 227.35 | 149,989.00 | 0 |
CERA | 2,800.00 | 2,844.00 | 2,763.80 | 2,787.85 | 4,987.00 | 2 |
CENTURYTEX | 905 | 921.05 | 895.5 | 912.8 | 644,082.00 | 3 |
CEREBRAINT | 55.45 | 56.2 | 51.6 | 53.15 | 855,892.00 | 0 |
CGCL | 80.5 | 87.9 | 75.8 | 76.65 | 52,518.00 | 1 |
CESC | 916.7 | 919.65 | 905.15 | 909.4 | 152,550.00 | 1 |
CGPOWER | 60.95 | 61.85 | 58.7 | 60.15 | 3,865,266.00 | 3 |
CHEMFAB | 169 | 173.45 | 168.2 | 169.3 | 670 | |
CHAMBLFERT | 137.5 | 140.2 | 136.5 | 137.95 | 307,557.00 | 0 |
CHROMATIC | 1.4 | 1.4 | 1.4 | 1.4 | 14,635.00 | 5 |
CHENNPETRO | 319.35 | 321.85 | 308.1 | 309.5 | 2,014,786.00 | 5 |
CIGNITITEC | 421.05 | 424.55 | 408.45 | 408.45 | 32,250.00 | 3 |
CHOLAFIN | 1,447.70 | 1,480.80 | 1,440.05 | 1,471.90 | 223,556.00 | 3 |
CINELINE | 53.65 | 57.4 | 53.1 | 54.95 | 27,208.00 | 3 |
CIMMCO | 66.25 | 69.35 | 66.25 | 67 | 8,482.00 | 4 |
CINEVISTA | 7.8 | 8 | 7.45 | 7.45 | 2,647.00 | 2 |
CLEDUCATE | 163.5 | 166.85 | 162.6 | 162.95 | 769 | 4 |
CIPLA | 629.1 | 647 | 624 | 642.75 | 2,451,003.00 | 5 |
CMICABLES | 212.05 | 214.65 | 199 | 201.2 | 39,191.00 | 1 |
CNOVAPETRO | 29 | 33.8 | 29 | 29.65 | 22,925.00 | 5 |
CLNINDIA | 452.35 | 455.95 | 445.6 | 449 | 13,393.00 | 5 |
COALINDIA | 280 | 283.85 | 277 | 282.65 | 4,627,652.00 | 7 |
COCHINSHIP | 456.1 | 457 | 439 | 441.1 | 155,968.00 | 2 |
COFFEEDAY | 253.45 | 254.05 | 241.1 | 247.4 | 152,647.00 | 0 |
COMPINFO | 36.95 | 37.5 | 35.7 | 35.9 | 25,308.00 | 5 |
COMPUSOFT | 11.95 | 12.75 | 11.95 | 12.35 | 41,054.00 | 5 |
COLPAL | 1,129.80 | 1,143.90 | 1,125.95 | 1,130.60 | 183,948.00 | 3 |
CONCOR | 641.7 | 646 | 638.15 | 642.55 | 308,646.00 | 1 |
CONTROLPR | 408.9 | 408.95 | 388.4 | 390.85 | 8,959.00 | 1 |
CORALFINAC | 22.55 | 23.4 | 22.55 | 23.05 | 20,964.00 | 5 |
CONSOFINVT | 58.1 | 58.1 | 58.1 | 58.1 | 1,642.00 | 5 |
CORDSCABLE | 79 | 79 | 75 | 75.7 | 14,753.00 | 4 |
CORPBANK | 28.3 | 28.85 | 28.15 | 28.3 | 227,834.00 | 7 |
COROMANDEL | 422 | 434.9 | 418.75 | 427.75 | 98,292.00 | 5 |
COSMOFILMS | 230.3 | 240 | 230.3 | 236.5 | 22,451.00 | 3 |
COUNCODOS | 2.7 | 2.7 | 2.4 | 2.45 | 26,575.00 | 3 |
COX_KINGS | 215 | 216.45 | 211 | 214.55 | 46,700.00 | 3 |
CREATIVEYE | 3 | 3 | 3 | 3 | 25 | 4 |
CREST | 154.45 | 154.45 | 142.6 | 145.75 | 14,074.00 | 1 |
CROMPTON | 268.45 | 273.2 | 259.7 | 263.35 | 699,222.00 | 7 |
CRISIL | 1,794.95 | 1,815.00 | 1,763.05 | 1,805.85 | 13,493.00 | 5 |
CTE | 59.5 | 62.2 | 58.35 | 59.25 | 3,990.00 | 6 |
CUB | 177 | 186 | 176 | 185.2 | 700,411.00 | 7 |
CUBEXTUB | 15.5 | 16.25 | 15.5 | 15.5 | 244 | 2 |
CUPID | 226.25 | 232 | 210.05 | 217.5 | 61,984.00 | 4 |
CUMMINSIND | 675 | 684.9 | 666 | 672.5 | 542,516.00 | 3 |
CURATECH | 3.65 | 3.65 | 3.6 | 3.6 | 3,329.00 | 1 |
CYBERMEDIA | 9.2 | 9.2 | 9.2 | 9.2 | 5,579.00 | 6 |
CYBERTECH | 45.25 | 46.3 | 45.25 | 45.85 | 4,056.00 | 1 |
DAAWAT | 64.5 | 65 | 59.35 | 59.95 | 1,545,254.00 | 2 |
CYIENT | 700 | 719 | 698.95 | 715.05 | 221,197.00 | 5 |
DALMIABHA | 2,562.00 | 2,609.10 | 2,514.55 | 2,594.45 | 80,691.00 | 2 |
DABUR | 440.5 | 454 | 440.5 | 453 | 2,732,923.00 | 6 |
DAMODARIND | 105 | 105 | 101.2 | 104.05 | 3,863.00 | 1 |
DALMIASUG | 63.8 | 63.85 | 61.4 | 62.2 | 42,002.00 | 6 |
DBCORP | 248.35 | 252 | 245 | 246.25 | 48,519.00 | 2 |
DATAMATICS | 100.9 | 104.15 | 100 | 102.9 | 65,872.00 | 0 |
DBL | 856 | 864 | 842.2 | 847.05 | 177,185.00 | 5 |
DBREALTY | 30.85 | 31.75 | 30 | 30.95 | 457,275.00 | 1 |
DCAL | 255.7 | 259.45 | 250 | 252.8 | 110,547.00 | 1 |
DBSTOCKBRO | 8.45 | 8.45 | 8.45 | 8.45 | 125 | 2 |
DCBBANK | 166.8 | 167.95 | 164.2 | 165.8 | 860,034.00 | 3 |
DCMFINSERV | 1.9 | 1.9 | 1.9 | 1.9 | 1,301.00 | 1 |
DCM | 89.85 | 90 | 88.15 | 88.55 | 21,467.00 | 1 |
DCMSHRIRAM | 370 | 382 | 365 | 376.7 | 275,235.00 | 7 |
DCW | 24.3 | 24.35 | 23.1 | 23.25 | 269,764.00 | 2 |
DECCANCE | 422 | 429.3 | 418 | 423.6 | 522 | 0 |
DEEPAKNTR | 278.75 | 284.5 | 275.25 | 279.3 | 168,559.00 | 6 |
DEEPAKFERT | 263 | 267.5 | 260 | 263.15 | 42,811.00 | 1 |
DEEPIND | 119.05 | 119.9 | 113.6 | 114.15 | 44,816.00 | 5 |
DELTACORP | 260.3 | 263.75 | 257.5 | 260.3 | 1,188,674.00 | 6 |
DELTAMAGNT | 64.5 | 69 | 61.5 | 64.9 | 6,232.00 | 7 |
DEN | 55.6 | 59.85 | 53.8 | 58.55 | 899,937.00 | 4 |
DENABANK | 16.6 | 17.2 | 16.5 | 16.75 | 1,232,025.00 | 5 |
DFMFOODS | 1,239.90 | 1,240.45 | 1,228.00 | 1,232.80 | 1,959.00 | 6 |
DENORA | 315.85 | 328 | 315 | 320.05 | 3,764.00 | 4 |
DHAMPURSUG | 89.65 | 89.7 | 87.3 | 87.7 | 166,629.00 | 5 |
DHANUKA | 560.05 | 561.35 | 540 | 544.95 | 17,190.00 | 2 |
DHANBANK | 15.7 | 16.05 | 15.55 | 15.6 | 718,150.00 | 0 |
DHARSUGAR | 14.25 | 15.15 | 14.1 | 14.4 | 16,218.00 | 5 |
DIAMONDYD | 1,078.85 | 1,140.65 | 1,078.85 | 1,111.60 | 8,850.00 | 1 |
DHUNINV | 302 | 315 | 302 | 310.95 | 1,368.00 | 3 |
DHFL | 629.9 | 665.5 | 625.2 | 658.2 | 10,109,229.00 | 7 |
DIAPOWER | 3 | 3 | 3 | 3 | 20,159.00 | 5 |
DIGJAMLTD | 7.05 | 7.05 | 6.7 | 6.75 | 52,236.00 | 2 |
DISHTV | 65.05 | 67.7 | 65.05 | 67.35 | 3,510,222.00 | 3 |
DICIND | 440.1 | 441.6 | 436 | 437.85 | 258 | 6 |
DIXON | 2,400.20 | 2,456.00 | 2,400.20 | 2,430.60 | 43,165.00 | 1 |
DIVISLAB | 1,119.90 | 1,157.60 | 1,080.00 | 1,154.55 | 466,382.00 | 6 |
DLF | 194.25 | 204.7 | 194.25 | 202.8 | 11,487,982.00 | 6 |
DLINKINDIA | 88.1 | 90.1 | 85.9 | 86.9 | 46,118.00 | 2 |
DMART | 1,570.80 | 1,597.20 | 1,560.00 | 1,571.60 | 393,448.00 | 4 |
DNAMEDIA | 6.5 | 6.75 | 6.5 | 6.5 | 17,962.00 | 3 |
DOLLAR | 321 | 330.05 | 315.35 | 324.85 | 33,703.00 | 0 |
DOLPHINOFF | 62.3 | 64.4 | 62.3 | 63.35 | 116,716.00 | 2 |
DONEAR | 42.75 | 43.05 | 40.8 | 41.1 | 21,666.00 | 4 |
DPL | 118.15 | 121.45 | 114.15 | 115.3 | 11,752.00 | 5 |
DPSCLTD | 17.55 | 17.65 | 16.75 | 16.8 | 28,481.00 | 1 |
DQE | 8.95 | 9.35 | 8.25 | 8.8 | 17,653.00 | 0 |
DREDGECORP | 467.15 | 477.05 | 462 | 463.95 | 124,897.00 | 0 |
DRREDDY | 2,254.00 | 2,291.00 | 2,239.05 | 2,278.45 | 482,038.00 | 7 |
DTIL | 281.15 | 286.85 | 281.1 | 284.25 | 1,904.00 | 0 |
DSSL | 32.7 | 33.25 | 32.15 | 32.4 | 2,739.00 | 2 |
DUCON | 19.5 | 19.8 | 18.7 | 19 | 304,064.00 | 2 |
DYNPRO | 151.45 | 152.2 | 140 | 142.45 | 12,218.00 | 2 |
DWARKESH | 19.1 | 19.3 | 18.9 | 19 | 807,901.00 | 5 |
DYNAMATECH | 1,680.10 | 1,688.70 | 1,633.55 | 1,645.35 | 1,166.00 | 1 |
EASTSILK | 4 | 4 | 3.45 | 3.5 | 153,810.00 | 7 |
EASUNREYRL | 7.9 | 7.9 | 7.7 | 7.9 | 1,911.00 | 2 |
ECEIND | 300.55 | 308 | 291.3 | 293.35 | 112 | 2 |
ECLERX | 1,167.95 | 1,167.95 | 1,143.05 | 1,146.05 | 56,885.00 | 1 |
EDELWEISS | 283 | 286.35 | 278.5 | 282.35 | 2,760,124.00 | 0 |
EDL | 19.8 | 19.8 | 17.2 | 17.6 | 59,259.00 | 1 |
EDUCOMP | 2.7 | 2.7 | 2.55 | 2.7 | 23,780.00 | 4 |
EICHERMOT | 28,456.00 | 29,148.00 | 28,416.45 | 28,992.35 | 49,559.00 | 6 |
EIDPARRY | 216.85 | 220.65 | 215.1 | 217.45 | 94,323.00 | 0 |
EIHAHOTELS | 428.15 | 432.2 | 420 | 421.55 | 1,271.00 | 1 |
EIHOTEL | 184 | 185 | 177.6 | 179.85 | 345,933.00 | 6 |
EIMCOELECO | 387.7 | 399.95 | 375.1 | 382.15 | 221 | 2 |
EKC | 33.35 | 34 | 33 | 33.3 | 157,797.00 | 2 |
ELAND | 9.6 | 9.6 | 9 | 9.1 | 4,754.00 | 5 |
ELECON | 65.95 | 68.6 | 65.15 | 66.1 | 109,372.00 | 5 |
ELECTROSL | 6.65 | 6.65 | 6.65 | 6.65 | 481 | |
ELECTHERM | 169.7 | 175 | 164.5 | 170.5 | 22,403.00 | 7 |
ELECTCAST | 21.7 | 22.2 | 21.7 | 21.9 | 71,531.00 | 2 |
ELGIRUBCO | 34.85 | 34.85 | 32.75 | 33.3 | 5,113.00 | 4 |
EMAMIINFRA | 173 | 178 | 172 | 174.2 | 7,588.00 | 5 |
ELGIEQUIP | 292.3 | 292.3 | 287.05 | 289.35 | 24,787.00 | 5 |
EMAMILTD | 573.05 | 580.4 | 570.5 | 573.5 | 97,556.00 | 4 |
EMMBI | 149.85 | 152.85 | 145.05 | 146.4 | 5,926.00 | 2 |
EMKAY | 133.45 | 135 | 130 | 131.35 | 18,789.00 | 5 |
EMCO | 12.7 | 12.7 | 12.7 | 12.7 | 17,242.00 | 6 |
ENDURANCE | 1,468.45 | 1,504.00 | 1,456.10 | 1,474.70 | 37,941.00 | 6 |
ENERGYDEV | 14.25 | 14.65 | 14.05 | 14.5 | 15,844.00 | 0 |
ENIL | 715.05 | 715.1 | 686.05 | 694.65 | 4,752.00 | 1 |
EON | 53.95 | 56 | 53.9 | 55.15 | 18,013.00 | 5 |
ENGINERSIN | 122.7 | 122.7 | 119.25 | 119.85 | 3,305,522.00 | 0 |
EQUITAS | 142.95 | 143.5 | 140.7 | 142.2 | 584,903.00 | 4 |
ERIS | 694.75 | 714 | 680 | 712.2 | 16,408.00 | 0 |
EROSMEDIA | 127.25 | 129.45 | 123 | 124.7 | 570,951.00 | 5 |
ESABINDIA | 818 | 880 | 796 | 833.6 | 16,421.00 | 6 |
ESL | 1.1 | 1.1 | 1.1 | 1.1 | 646,840.00 | 2 |
ESSARSHPNG | 15.7 | 15.9 | 15.3 | 15.6 | 17,175.00 | 4 |
ESCORTS | 860 | 878.4 | 856 | 875.8 | 998,987.00 | 0 |
ESSDEE | 29.8 | 29.8 | 28.35 | 28.35 | 6,536.00 | 5 |
ESTER | 59.9 | 63.7 | 56.5 | 59.6 | 644,321.00 | 6 |
ESSELPACK | 108 | 108.5 | 105.55 | 107.35 | 112,703.00 | 3 |
EUROCERA | 2.3 | 2.4 | 2.2 | 2.4 | 30,943.00 | 3 |
EUROMULTI | 2.5 | 2.5 | 2.5 | 2.5 | 1 | 3 |
EUROTEXIND | 24.85 | 24.85 | 21.85 | 22.05 | 2,125.00 | 2 |
EVEREADY | 236.25 | 242.5 | 236.25 | 237.95 | 80,988.00 | 4 |
EVERESTIND | 552.5 | 559.9 | 543.95 | 549 | 52,854.00 | 6 |
EXCEL | 7 | 7.15 | 6.65 | 6.95 | 65,257.00 | 3 |
EXCELCROP | 4,399.30 | 4,464.90 | 4,360.10 | 4,376.35 | 6,296.00 | 4 |
EXCELINDUS | 1,575.10 | 1,638.00 | 1,558.95 | 1,577.20 | 19,191.00 | 6 |
EXIDEIND | 289.1 | 293.65 | 289 | 292.1 | 1,276,537.00 | 7 |
FACT | 40.5 | 41.15 | 40.2 | 40.3 | 34,573.00 | 2 |
FAIRCHEM | 392.9 | 392.9 | 384.35 | 388.4 | 4,889.00 | 2 |
FARMAXIND | 0.05 | 0.05 | 0.05 | 0.05 | 83,200.00 | 2 |
FCL | 58.75 | 60 | 56.35 | 56.85 | 149,851.00 | 5 |
FCONSUMER | 46.3 | 46.65 | 45.15 | 45.45 | 1,161,951.00 | 1 |
FCSSOFT | 0.25 | 0.25 | 0.2 | 0.2 | 874,478.00 | 1 |
FDC | 254 | 254 | 246 | 247.95 | 131,840.00 | 5 |
FEDDERELEC | 23.55 | 24.4 | 22.7 | 23.2 | 31,837.00 | 2 |
FEDERALBNK | 88.2 | 89.2 | 87.7 | 88.8 | 7,131,481.00 | 5 |
FEL | 37 | 37.75 | 36.5 | 36.65 | 863,685.00 | 1 |
FELDVR | 36.15 | 36.5 | 35.5 | 36.25 | 7,107.00 | 1 |
FILATEX | 40.5 | 48.05 | 40.25 | 46.7 | 2,982,409.00 | 7 |
FIEMIND | 762 | 766.7 | 745 | 747.2 | 8,427.00 | 1 |
FINEORG | 845 | 849 | 801 | 817.85 | 115,333.00 | |
FINCABLES | 583.6 | 601.45 | 574.1 | 594.7 | 64,001.00 | 0 |
FIRSTWIN | 1.5 | 1.5 | 1.5 | 1.5 | 485 | 4 |
FINPIPE | 606.85 | 620.95 | 600.8 | 615.55 | 39,990.00 | 6 |
FLEXITUFF | 33.15 | 35.95 | 30.25 | 34.8 | 6,917.00 | 6 |
FLFL | 432.95 | 434.9 | 423.05 | 430.15 | 31,415.00 | 6 |
FMNL | 94.55 | 95.5 | 92.5 | 92.9 | 20,630.00 | 0 |
FMGOETZE | 448.15 | 448.95 | 439.6 | 442.1 | 639 | 5 |
FORTUNEFIN | 212 | 230 | 207 | 213.3 | 11,614.00 | 3 |
FORTIS | 145.35 | 146.8 | 145.35 | 146.05 | 1,786,496.00 | 7 |
FRETAIL | 485 | 500.3 | 485 | 494.95 | 450,686.00 | 1 |
FSC | 625.05 | 634.5 | 622 | 628.45 | 2,047.00 | 2 |
FOSECOIND | 1,390.00 | 1,466.40 | 1,390.00 | 1,448.85 | 1,590.00 | 6 |
FSL | 64.8 | 66.15 | 63.85 | 65.15 | 4,821,486.00 | 1 |
GABRIEL | 143.95 | 143.95 | 138.55 | 140.5 | 100,977.00 | 0 |
GAEL | 224.5 | 224.5 | 218.2 | 220.15 | 52,765.00 | 5 |
GAL | 8.15 | 8.5 | 8.15 | 8.35 | 66,584.00 | 6 |
GAIL | 374.65 | 384.25 | 372.65 | 379.8 | 4,765,993.00 | 5 |
GALAXYSURF | 1,216.15 | 1,238.80 | 1,195.00 | 1,208.70 | 18,463.00 | 2 |
GALLISPAT | 42 | 43.85 | 38.3 | 40 | 581,207.00 | 6 |
GALLANTT | 54 | 54.75 | 51.65 | 52.05 | 44,827.00 | 6 |
GAMMNINFRA | 1.1 | 1.15 | 1.1 | 1.1 | 3,595,259.00 | 3 |
GAMMONIND | 1.85 | 1.85 | 1.85 | 1.85 | 13,973.00 | 2 |
GANECOS | 342.95 | 343.3 | 331.5 | 332.45 | 1,354.00 | 3 |
GANDHITUBE | 414.4 | 414.7 | 384 | 391.85 | 17,867.00 | 6 |
GANGESSECU | 54.5 | 57.9 | 54.5 | 55 | 990 | 4 |
GANESHHOUC | 100.8 | 101.9 | 97.5 | 99.2 | 62,005.00 | 2 |
GANGOTRI | 1.75 | 1.75 | 1.75 | 1.75 | 3,108.00 | 6 |
GARDENSILK | 27.2 | 27.95 | 27.05 | 27.2 | 18,203.00 | 4 |
GATI | 100.9 | 102.35 | 98.5 | 99.55 | 1,305,485.00 | 4 |
GAYAHWS | 2.3 | 2.3 | 2.3 | 2.3 | 10,587.00 | |
GARWALLROP | 1,208.65 | 1,217.80 | 1,173.60 | 1,185.10 | 8,484.00 | 5 |
GAYAPROJ | 200.8 | 207.65 | 200 | 206.1 | 62,051.00 | 5 |
GDL | 181.15 | 187 | 180.95 | 185.7 | 52,097.00 | 7 |
GEMINI | 0.7 | 0.7 | 0.7 | 0.7 | 1,000.00 | 2 |
GEECEE | 123 | 123.15 | 120 | 120.5 | 6,763.00 | 0 |
GENUSPAPER | 11.95 | 12.1 | 11.75 | 11.9 | 168,132.00 | 5 |
GENESYS | 210.9 | 215.5 | 208.15 | 211.15 | 42,748.00 | 4 |
GENUSPOWER | 41 | 41.3 | 40.05 | 40.25 | 135,323.00 | 2 |
GEOJITFSL | 75 | 76.8 | 74.5 | 75 | 54,090.00 | 0 |
GEPIL | 755.55 | 784.8 | 750.15 | 775.55 | 55,539.00 | 0 |
GET_D | 279 | 284 | 279 | 279.95 | 33,383.00 | 0 |
GESHIP | 308.1 | 315 | 308 | 312 | 141,148.00 | 5 |
GHCL | 247.15 | 249.8 | 243.5 | 244.8 | 74,958.00 | 1 |
GICRE | 335.2 | 339.6 | 333.95 | 335.55 | 35,824.00 | 1 |
GILLANDERS | 61 | 61.75 | 58.5 | 61.75 | 1,020.00 | 6 |
GICHSGFIN | 338 | 345.15 | 337 | 341.45 | 79,543.00 | 0 |
GILLETTE | 6,502.00 | 6,556.00 | 6,496.35 | 6,551.30 | 3,411.00 | 0 |
GINNIFILA | 21.5 | 21.65 | 20.2 | 20.5 | 72,598.00 | 2 |
GISOLUTION | 4.4 | 4.4 | 4.4 | 4.4 | 10 | 6 |
GIPCL | 91.25 | 91.25 | 89.1 | 89.25 | 32,985.00 | 0 |
GITANJALI | 2.95 | 3.1 | 2.85 | 3 | 189,909.00 | 1 |
GKWLIMITED | 882.05 | 909.95 | 882.05 | 886.8 | 56 | 6 |
GLAXO | 3,275.00 | 3,295.00 | 3,260.10 | 3,287.85 | 6,824.00 | 5 |
GLENMARK | 580.1 | 589.2 | 570.15 | 584.7 | 664,767.00 | 6 |
GLOBALVECT | 95.1 | 96.75 | 90.25 | 91.15 | 11,056.00 | 5 |
GLOBOFFS | 17.6 | 17.6 | 17 | 17.2 | 9,268.00 | 0 |
GLOBUSSPR | 146 | 148.75 | 142.3 | 143.5 | 122,638.00 | 6 |
GMBREW | 692 | 706.55 | 687.5 | 688.85 | 18,414.00 | 2 |
GMDCLTD | 120.4 | 122 | 116.55 | 119.65 | 132,177.00 | 5 |
GMMPFAUDLR | 1,057.00 | 1,057.00 | 988.4 | 1,026.90 | 4,191.00 | 6 |
GMRINFRA | 17.8 | 17.95 | 17.75 | 17.85 | 13,591,781.00 | 3 |
GNA | 397.8 | 397.8 | 392 | 394.05 | 19,548.00 | 0 |
GOACARBON | 825 | 839.2 | 759.3 | 759.3 | 885,935.00 | 6 |
GNFC | 405.7 | 410.75 | 404.5 | 407.15 | 325,167.00 | 1 |
GOCLCORP | 378.15 | 378.2 | 360.55 | 362.75 | 3,796.00 | 0 |
GODREJAGRO | 607.3 | 615 | 602.55 | 605.25 | 63,323.00 | 0 |
GODFRYPHLP | 851.1 | 855 | 832.6 | 844.65 | 136,461.00 | 6 |
GODREJCP | 1,311.95 | 1,314.50 | 1,290.30 | 1,294.75 | 432,068.00 | 5 |
GODREJPROP | 692 | 722.8 | 687.6 | 719.85 | 154,878.00 | 5 |
GODREJIND | 595.9 | 606.8 | 591 | 603.7 | 384,552.00 | 1 |
GOENKA | 0.3 | 0.3 | 0.25 | 0.3 | 329,715.00 | 2 |
GOKULAGRO | 15.5 | 16 | 14.15 | 14.8 | 29,156.00 | 3 |
GOKEX | 88 | 89.4 | 86.15 | 86.9 | 34,433.00 | 6 |
GOKUL | 14.2 | 14.2 | 12.65 | 12.95 | 47,640.00 | 5 |
GOLDENTOBC | 35.15 | 35.15 | 35.15 | 35.15 | 35 | 1 |
GOLDIAM | 71.95 | 76.2 | 71.95 | 74.35 | 23,972.00 | 7 |
GOLDINFRA | 165 | 165.05 | 161 | 162.9 | 69,403.00 | 4 |
GOLDTECH | 22.4 | 22.4 | 22.4 | 22.4 | 199,787.00 | 6 |
GOODLUCK | 68.85 | 72.7 | 67 | 71.65 | 34,149.00 | 5 |
GPTINFRA | 144.95 | 148.35 | 135 | 140.25 | 7,504.00 | 0 |
GPIL | 425 | 434.4 | 421 | 422.95 | 34,869.00 | 2 |
GPPL | 110.35 | 111.6 | 108.8 | 110 | 115,623.00 | 0 |
GRANULES | 105.85 | 106.8 | 102.1 | 104.8 | 2,313,610.00 | 5 |
GRAVITA | 148 | 148.35 | 144.75 | 145.2 | 65,096.00 | 2 |
GRAPHITE | 1,109.90 | 1,126.20 | 1,097.20 | 1,100.55 | 696,751.00 | 6 |
GRASIM | 993.8 | 1,004.00 | 972.1 | 986.6 | 3,353,226.00 | 0 |
GREAVESCOT | 150.25 | 151 | 142 | 148.25 | 836,021.00 | 4 |
GREENFIRE | 0.5 | 0.5 | 0.5 | 0.5 | 2,076.00 | 3 |
GREENLAM | 892.95 | 955 | 880.5 | 945.85 | 10,060.00 | 3 |
GREENPOWER | 7.5 | 7.6 | 7.2 | 7.45 | 75,676.00 | 0 |
GREENPLY | 202.9 | 203.95 | 197 | 198.8 | 45,401.00 | 1 |
GROBTEA | 784.6 | 784.6 | 784.6 | 784.6 | 62 | 5 |
GRINDWELL | 503.35 | 513.95 | 497.3 | 510.05 | 6,866.00 | 5 |
GRPLTD | 1,227.00 | 1,251.70 | 1,200.00 | 1,205.00 | 209 | 4 |
GRUH | 325.15 | 327.9 | 319 | 323.15 | 438,976.00 | 1 |
GSCLCEMENT | 28.15 | 28.6 | 27.75 | 28.05 | 70,987.00 | 0 |
GSFC | 112 | 113.35 | 110.65 | 111.6 | 706,561.00 | 3 |
GSKCONS | 6,685.50 | 6,797.70 | 6,602.35 | 6,743.10 | 15,021.00 | 7 |
GSPL | 199.8 | 202.3 | 196.5 | 200.65 | 97,819.00 | 6 |
GSS | 87.1 | 89.95 | 86.15 | 86.9 | 227,091.00 | 6 |
GTLINFRA | 1.45 | 1.45 | 1.4 | 1.4 | 649,088.00 | 2 |
GTL | 6.95 | 7.2 | 6.95 | 7 | 45,829.00 | 1 |
GTNIND | 16 | 16.5 | 15.3 | 15.7 | 14,175.00 | 4 |
GTNTEX | 13.95 | 14 | 11.6 | 13 | 14,250.00 | 3 |
GTPL | 93.1 | 94.35 | 91.95 | 92.6 | 27,662.00 | 2 |
GUFICBIO | 118 | 120.6 | 116.25 | 119.3 | 82,189.00 | 3 |
GUJALKALI | 554.9 | 559.15 | 549.05 | 554.1 | 36,897.00 | 5 |
GUJAPOLLO | 190.35 | 191.9 | 186.7 | 189.65 | 2,278.00 | 4 |
GUJGASLTD | 765.55 | 779 | 762.5 | 774.9 | 16,902.00 | 4 |
GUJFLUORO | 756 | 789.5 | 755.35 | 774.35 | 307,529.00 | 6 |
GUJRAFFIA | 27.8 | 27.8 | 27.8 | 27.8 | 103 | 2 |
GULFOILLUB | 866.05 | 871 | 846.95 | 854.65 | 12,317.00 | 1 |
GULPOLY | 59.1 | 62.15 | 58.2 | 58.85 | 11,909.00 | 3 |
GULFPETRO | 86 | 90.3 | 85 | 85.5 | 60,505.00 | 3 |
HAL | 983 | 983 | 961.1 | 962.7 | 10,861.00 | |
GVKPIL | 11.65 | 11.9 | 11.1 | 11.35 | 5,411,033.00 | 4 |
HANUNG | 1.45 | 1.5 | 1.4 | 1.4 | 152 | 1 |
HARITASEAT | 644 | 666.1 | 600 | 653.35 | 97,068.00 | 2 |
HATHWAY | 18.95 | 19.5 | 18 | 18.35 | 775,537.00 | 3 |
HARRMALAYA | 87.55 | 89 | 86.35 | 87.6 | 76,369.00 | 0 |
HATSUN | 693.85 | 696.4 | 670.05 | 676.85 | 10,871.00 | 5 |
HAVISHA | 0.65 | 0.65 | 0.65 | 0.65 | 431 | |
HAVELLS | 677.05 | 688.55 | 673.55 | 685.9 | 1,262,385.00 | 6 |
HBSL | 19.75 | 19.75 | 16.65 | 16.85 | 9,251.00 | |
HBLPOWER | 33.15 | 33.4 | 32.4 | 32.9 | 195,773.00 | 1 |
HCG | 249.9 | 255 | 241.25 | 245.55 | 21,224.00 | 1 |
HCC | 11.9 | 12.15 | 11.55 | 11.7 | 8,620,426.00 | 2 |
HCL-INSYS | 34.85 | 35.05 | 33.9 | 34.35 | 1,022,542.00 | 0 |
HCLTECH | 988.15 | 1,002.00 | 979 | 999.7 | 2,481,017.00 | 7 |
HDFC | 1,956.00 | 1,970.65 | 1,937.80 | 1,941.50 | 1,761,582.00 | 3 |
HDFCLIFE | 464.1 | 471 | 464 | 468.1 | 959,947.00 | 1 |
HDFCBANK | 2,098.00 | 2,105.00 | 2,087.20 | 2,089.10 | 1,233,991.00 | 1 |
HDIL | 23.4 | 26.3 | 22.8 | 25.95 | 29,119,664.00 | 6 |
HEG | 4,195.95 | 4,316.00 | 4,170.00 | 4,187.00 | 168,037.00 | 3 |
HERCULES | 116.55 | 116.55 | 113.6 | 115.4 | 12,192.00 | 0 |
HEIDELBERG | 157.5 | 161.25 | 157.25 | 160.05 | 243,123.00 | 6 |
HERITGFOOD | 591.3 | 604.35 | 585.2 | 591.45 | 49,873.00 | 1 |
HESTERBIO | 1,360.00 | 1,360.00 | 1,325.05 | 1,342.90 | 4,409.00 | 6 |
HEXATRADEX | 37 | 37 | 33.9 | 33.9 | 2,938.00 | 5 |
HEROMOTOCO | 3,317.00 | 3,333.00 | 3,253.60 | 3,266.35 | 249,075.00 | 4 |
HEXAWARE | 485.5 | 490 | 478.9 | 483.75 | 1,371,984.00 | 7 |
HGINFRA | 240.1 | 243 | 237.4 | 238.1 | 46,506.00 | 1 |
HFCL | 24.25 | 24.75 | 23.85 | 24.35 | 4,386,190.00 | 0 |
HGS | 786.15 | 801.65 | 782 | 784.05 | 3,665.00 | 1 |
HIGHGROUND | 13.05 | 14.25 | 13.05 | 13.95 | 1,685,715.00 | 3 |
HIKAL | 137.75 | 141.9 | 136.65 | 140.2 | 65,646.00 | 0 |
HILTON | 28.5 | 28.8 | 28.2 | 28.2 | 6,699.00 | 5 |
HIL | 2,108.00 | 2,150.00 | 2,051.10 | 2,091.10 | 13,163.00 | 4 |
HIMATSEIDE | 287 | 290 | 282.85 | 284.35 | 42,252.00 | 2 |
HINDALCO | 221.05 | 223.95 | 220.25 | 221.45 | 7,631,497.00 | 5 |
HINDCOPPER | 62.65 | 63.25 | 61 | 61.55 | 998,811.00 | 2 |
HINDCOMPOS | 400 | 410 | 389.1 | 394.35 | 38,298.00 | 3 |
HINDDORROL | 1.3 | 1.3 | 1.25 | 1.25 | 643 | 1 |
HINDNATGLS | 86.05 | 88.5 | 83.1 | 86.1 | 3,794.00 | 5 |
HINDMOTORS | 7.9 | 8.15 | 7.9 | 8 | 349,696.00 | 7 |
HINDOILEXP | 148.85 | 151.7 | 147.45 | 149.6 | 600,158.00 | 6 |
HINDPETRO | 274.9 | 274.9 | 267.35 | 270.05 | 3,840,907.00 | 0 |
HINDSYNTEX | 5.2 | 5.2 | 5.2 | 5.2 | 1,150.00 | 1 |
HINDUJAVEN | 659.95 | 660 | 651.25 | 656.7 | 2,230.00 | 5 |
HINDUNILVR | 1,729.00 | 1,759.30 | 1,729.00 | 1,744.25 | 850,399.00 | 5 |
HIRECT | 127.95 | 128.1 | 115 | 122.95 | 42,675.00 | 5 |
HINDZINC | 284.1 | 287 | 282.75 | 285.15 | 971,916.00 | 5 |
HISARMETAL | 70.55 | 72.5 | 66 | 66.4 | 10,388.00 | 5 |
HITECH | 318.75 | 328 | 284.5 | 300.4 | 11,287.00 | |
HITECHCORP | 127 | 132.9 | 126.05 | 131.55 | 7,816.00 | 2 |
HMVL | 169.8 | 172.4 | 156.2 | 158.1 | 15,749.00 | 0 |
HITECHGEAR | 417.05 | 419 | 409 | 410.9 | 2,581.00 | 0 |
HMT | 24.05 | 25.4 | 24.05 | 24.9 | 2,020.00 | 5 |
HONAUT | 22,132.05 | 22,675.00 | 22,132.00 | 22,426.40 | 1,863.00 | 7 |
HONDAPOWER | 1,250.00 | 1,304.95 | 1,229.65 | 1,274.55 | 7,778.00 | 2 |
HOTELEELA | 16.05 | 16.15 | 15.8 | 15.85 | 132,626.00 | 2 |
HOTELRUGBY | 2.4 | 2.4 | 2.4 | 2.4 | 5 | 1 |
HPL | 82.5 | 84.45 | 82.5 | 83.1 | 15,036.00 | 3 |
HOVS | 207.95 | 211.75 | 205 | 205.3 | 7,924.00 | 1 |
HSCL | 140.3 | 141.9 | 134.65 | 136.65 | 646,475.00 | 5 |
HSIL | 312.35 | 322.1 | 310 | 317.1 | 93,492.00 | 0 |
HTMEDIA | 56.6 | 57.05 | 56.1 | 56.35 | 84,552.00 | 2 |
HUBTOWN | 60.05 | 60.3 | 56.7 | 58.1 | 237,973.00 | 1 |
HUDCO | 55 | 55.6 | 54.65 | 54.85 | 471,356.00 | 2 |
IBREALEST | 150.4 | 154.3 | 147.05 | 150 | 6,183,226.00 | 3 |
IBULHSGFIN | 1,280.00 | 1,298.70 | 1,252.00 | 1,291.05 | 2,053,919.00 | 3 |
IBULISL | 572.95 | 572.95 | 546.05 | 559.7 | 255,529.00 | |
IBVENTURES | 719 | 748.75 | 709.8 | 746.65 | 505,296.00 | 6 |
ICICIGI | 779.95 | 785 | 772 | 780.65 | 361,138.00 | 5 |
ICICIPRULI | 407.1 | 409 | 397.55 | 399.3 | 759,753.00 | 2 |
ICICIBANK | 324.7 | 333.5 | 324.7 | 332.45 | 15,314,006.00 | 6 |
ICIL | 77.4 | 78.85 | 75.5 | 76.5 | 181,439.00 | 2 |
ICRA | 3,619.00 | 3,640.00 | 3,600.00 | 3,636.80 | 1,706.00 | 6 |
ICSA | 1.8 | 1.8 | 1.8 | 1.8 | 3,098.00 | 2 |
IDBI | 60.6 | 61.15 | 58.2 | 60.35 | 22,293,262.00 | 3 |
IDEA | 52.6 | 53.2 | 51.8 | 52 | 8,572,573.00 | 0 |
IDFCBANK | 44.8 | 45.15 | 43.95 | 44.55 | 12,291,264.00 | 7 |
IDFC | 49.8 | 50.45 | 48.5 | 49.9 | 2,178,472.00 | 6 |
IEX | 1,648.80 | 1,657.70 | 1,600.00 | 1,619.35 | 15,422.00 | 7 |
IFBAGRO | 709.9 | 709.9 | 675 | 679.1 | 6,841.00 | 6 |
IFGLEXPOR | 240 | 241.25 | 235.45 | 237.85 | 2,738.00 | 6 |
IFBIND | 1,087.00 | 1,154.00 | 1,087.00 | 1,147.95 | 11,605.00 | 3 |
IFCI | 16.4 | 16.5 | 16.1 | 16.25 | 3,240,412.00 | 2 |
IGL | 289.3 | 293.45 | 280.7 | 285.05 | 2,005,232.00 | 3 |
IGARASHI | 783.95 | 784 | 757.5 | 760 | 1,793.00 | 3 |
IIFL | 739 | 744.9 | 722.5 | 742.45 | 605,082.00 | 6 |
IGPL | 491 | 500 | 480 | 487.95 | 47,163.00 | 3 |
IITL | 87 | 87.05 | 86.9 | 87 | 1,430.00 | 6 |
IL_FSENGG | 20.9 | 22.7 | 20.9 | 21.05 | 91,121.00 | 1 |
IL_FSTRANS | 35.35 | 35.8 | 34.1 | 34.25 | 475,859.00 | 0 |
IMFA | 316.4 | 321 | 313.25 | 318.65 | 30,064.00 | 2 |
IMPAL | 931 | 960 | 922.4 | 942.05 | 840 | 5 |
IMPEXFERRO | 0.55 | 0.55 | 0.5 | 0.5 | 825 | 1 |
INDBANK | 13.95 | 14.2 | 13.55 | 13.85 | 23,019.00 | 5 |
INDHOTEL | 126 | 127.3 | 123.8 | 125.05 | 1,375,060.00 | 0 |
INDIAGLYCO | 473.4 | 475.9 | 455.5 | 458.65 | 55,916.00 | 3 |
INDIACEM | 109.1 | 112.1 | 108.2 | 110.8 | 5,911,598.00 | 0 |
INDIANB | 337.95 | 345.55 | 336.75 | 341.95 | 1,061,473.00 | 1 |
INDIANCARD | 142.15 | 149.8 | 137.55 | 139.1 | 4,406.00 | 1 |
INDIGO | 1,058.00 | 1,068.25 | 1,044.00 | 1,050.55 | 775,751.00 | 3 |
INDIANHUME | 278.05 | 281.5 | 272.5 | 273.75 | 9,280.00 | 2 |
INDLMETER | 78 | 78 | 66.3 | 71.25 | 29,967.00 | 1 |
INDOCO | 192 | 198.6 | 190.8 | 195.6 | 33,305.00 | 2 |
INDNIPPON | 490.6 | 494.7 | 485.35 | 490.85 | 4,401.00 | 0 |
INDOSOLAR | 5.6 | 5.6 | 5.6 | 5.6 | 28,924.00 | 5 |
INDORAMA | 23 | 24.5 | 22.25 | 23.4 | 100,369.00 | 0 |
INDOSTAR | 490 | 498.95 | 475.25 | 480.1 | 148,161.00 | |
INDOTECH | 154.9 | 154.9 | 135 | 141.95 | 20,655.00 | 0 |
INDOTHAI | 53 | 53 | 51.3 | 51.7 | 4,306.00 | 0 |
INDOWIND | 5.15 | 5.15 | 4.85 | 4.95 | 24,906.00 | 3 |
INDRAMEDCO | 45.05 | 45.95 | 44.3 | 45.4 | 100,872.00 | 6 |
INDSWFTLTD | 7.5 | 7.5 | 7.1 | 7.1 | 111 | 0 |
INDSWFTLAB | 92.85 | 95 | 91 | 93.5 | 35,815.00 | 7 |
INDTERRAIN | 134.95 | 135.1 | 130.55 | 131.6 | 19,100.00 | 0 |
INDUSINDBK | 1,993.90 | 2,000.00 | 1,979.20 | 1,997.60 | 322,251.00 | 5 |
INFIBEAM | 196.25 | 199.45 | 196 | 198.9 | 3,857,898.00 | 7 |
INFINITE | 489 | 489 | 475 | 475.65 | 8,002.00 | 6 |
INEOSSTYRO | 761 | 798.95 | 761 | 774.55 | 5,840.00 | 5 |
INFRATEL | 285.3 | 285.75 | 280.2 | 283.9 | 2,241,692.00 | 1 |
INFOMEDIA | 4.6 | 4.8 | 4.6 | 4.8 | 5,000.00 | 6 |
INFY | 1,413.95 | 1,424.55 | 1,404.00 | 1,408.30 | 3,075,660.00 | 7 |
INGERRAND | 548.2 | 567.8 | 546 | 560.8 | 15,158.00 | 6 |
INOXLEISUR | 240 | 243 | 233.55 | 236.95 | 174,713.00 | 5 |
INOXWIND | 97 | 97.35 | 95.5 | 96.15 | 41,530.00 | 4 |
INTEGRA | 2 | 2 | 2 | 2 | 7 | 2 |
INSECTICID | 713 | 725.85 | 677 | 683.5 | 54,540.00 | 0 |
INTENTECH | 74.7 | 74.7 | 68.95 | 69.8 | 34,532.00 | 7 |
INTELLECT | 239.55 | 254.8 | 239.55 | 247.45 | 756,885.00 | 6 |
INVENTURE | 14.8 | 14.8 | 14.45 | 14.5 | 30,180.00 | 1 |
IOLCP | 112.15 | 113 | 109.3 | 109.3 | 229,829.00 | 7 |
IOB | 15.7 | 16 | 15.55 | 15.6 | 556,818.00 | 5 |
IOC | 161.7 | 162.3 | 159 | 160.7 | 6,120,922.00 | 1 |
IPAPPM | 471.05 | 477 | 456.1 | 458.95 | 145,920.00 | 7 |
IRB | 189.5 | 191.85 | 187.5 | 190.95 | 1,459,317.00 | 1 |
ISEC | 330 | 336.95 | 327.75 | 329.9 | 50,671.00 | |
IPCALAB | 732 | 749 | 726 | 739.3 | 112,094.00 | 3 |
ISFT | 338.65 | 340 | 303.15 | 313.35 | 8,862.00 | 1 |
ISMTLTD | 6.9 | 7.35 | 6.9 | 6.9 | 25,462.00 | 5 |
ITDC | 401.8 | 410 | 400.1 | 402.2 | 18,438.00 | 2 |
ITC | 307 | 310.2 | 306.85 | 307.9 | 12,315,926.00 | 7 |
ITDCEM | 136.35 | 139.8 | 132 | 134 | 54,714.00 | 5 |
ITI | 91.2 | 91.2 | 87 | 87.5 | 555,035.00 | 4 |
IVC | 13.6 | 14 | 13.6 | 13.75 | 476,474.00 | 1 |
IVP | 166.15 | 173 | 166 | 167.95 | 1,745.00 | 0 |
IVRCLINFRA | 1.35 | 1.45 | 1.35 | 1.45 | 829,129.00 | 3 |
IZMO | 80.25 | 82.05 | 76.2 | 77.25 | 93,699.00 | 1 |
J_KBANK | 57.2 | 59.8 | 56.55 | 59 | 337,796.00 | 6 |
JAGRAN | 116.9 | 117.35 | 114.8 | 115.15 | 650,060.00 | 0 |
JAIBALAJI | 8.35 | 9.2 | 8.35 | 8.75 | 10,759.00 | 3 |
JAIHINDPRO | 4.45 | 4.45 | 4.45 | 4.45 | 150 | 0 |
JAGSNPHARM | 28.6 | 28.85 | 27 | 27.25 | 2,760.00 | 6 |
JAICORPLTD | 160 | 161.8 | 154.8 | 157.65 | 1,729,183.00 | 6 |
JAMNAAUTO | 83.1 | 84.65 | 82.35 | 82.85 | 781,716.00 | 0 |
JAINSTUDIO | 2.8 | 2.8 | 2.8 | 2.8 | 250 | 1 |
JAYAGROGN | 214.15 | 226 | 214.15 | 222.75 | 18,308.00 | 0 |
JAYBARMARU | 434.95 | 447.85 | 430 | 434.6 | 9,139.00 | 0 |
JAYNECOIND | 6.25 | 6.25 | 5.8 | 5.8 | 17,650.00 | 2 |
JAYSREETEA | 84.2 | 84.5 | 80.9 | 82.8 | 153,705.00 | 4 |
JBCHEPHARM | 305.9 | 311.15 | 298.85 | 309.6 | 189,038.00 | 7 |
JBFIND | 31.4 | 34.45 | 31.4 | 33.7 | 403,884.00 | 3 |
JBMA | 364.95 | 367.15 | 360.6 | 362.95 | 16,813.00 | 5 |
JCHAC | 1,981.15 | 2,073.70 | 1,980.00 | 2,068.40 | 4,799.00 | 1 |
JETAIRWAYS | 283.95 | 290.7 | 277.7 | 283.45 | 10,079,806.00 | 1 |
JHS | 41.95 | 42.9 | 35.15 | 37.7 | 306,305.00 | 2 |
JINDALPHOT | 37.15 | 38.7 | 36.7 | 37.15 | 3,043.00 | 3 |
JINDALPOLY | 284 | 292.2 | 283.6 | 286.95 | 77,223.00 | 7 |
JINDALSAW | 78.65 | 80 | 77.05 | 79.3 | 605,055.00 | 0 |
JINDALSTEL | 201.3 | 203.15 | 196.65 | 199.5 | 6,870,229.00 | 2 |
JINDCOT | 7.5 | 8 | 7.2 | 7.3 | 22,513.00 | 4 |
JINDWORLD | 509 | 512 | 492.05 | 503 | 29,704.00 | 0 |
JISLDVREQS | 54.65 | 55.15 | 52.8 | 54.15 | 69,988.00 | 5 |
JINDRILL | 125.35 | 146.3 | 125.35 | 144.05 | 1,135,533.00 | 6 |
JISLJALEQS | 83.95 | 84.15 | 81.25 | 83.25 | 7,887,095.00 | 3 |
JITFINFRA | 22.5 | 22.5 | 21.15 | 21.15 | 3,823.00 | 2 |
JKCEMENT | 758.05 | 782.2 | 753.2 | 779.4 | 49,634.00 | 2 |
JKIL | 222.3 | 226.65 | 216.55 | 220.5 | 66,506.00 | 3 |
JKLAKSHMI | 316.25 | 326.2 | 316.25 | 324.7 | 25,868.00 | 0 |
JKPAPER | 165 | 169.45 | 164.5 | 167.3 | 1,953,407.00 | 7 |
JMA | 200 | 201.95 | 190.1 | 199.05 | 2,123.00 | 3 |
JKTYRE | 127.9 | 131.2 | 126.25 | 128.15 | 615,679.00 | 4 |
JMCPROJECT | 514.95 | 526 | 511 | 516 | 8,030.00 | 0 |
JMFINANCIL | 124 | 126.7 | 123.3 | 125.25 | 278,927.00 | 5 |
JMTAUTOLTD | 3.85 | 3.85 | 3.65 | 3.8 | 48,572.00 | 2 |
JOCIL | 143.45 | 143.6 | 138.05 | 139.95 | 1,126.00 | 0 |
JPINFRATEC | 4.1 | 4.1 | 4.1 | 4.1 | 497,830.00 | 1 |
JPOLYINVST | 42.25 | 43 | 42.2 | 42.2 | 149 | 3 |
JPASSOCIAT | 13 | 13.35 | 12.9 | 13 | 27,272,068.00 | 1 |
JPPOWER | 2.9 | 2.95 | 2.85 | 2.85 | 2,208,041.00 | 2 |
JSLHISAR | 135.25 | 135.95 | 131.1 | 131.75 | 221,758.00 | 2 |
JSL | 62.65 | 63.35 | 61.5 | 62.55 | 241,133.00 | 3 |
JSWHL | 1,924.90 | 1,940.00 | 1,917.05 | 1,933.95 | 8,877.00 | 4 |
JSWENERGY | 67 | 69.25 | 66.8 | 68.95 | 785,673.00 | 5 |
JSWSTEEL | 342.55 | 351 | 338.2 | 341.1 | 6,297,575.00 | 6 |
JUBLFOOD | 1,508.80 | 1,519.00 | 1,502.50 | 1,507.10 | 622,918.00 | 7 |
JTEKTINDIA | 123 | 127.5 | 121.25 | 126.1 | 223,016.00 | 6 |
JUBILANT | 724.75 | 734.25 | 706.95 | 714.1 | 226,381.00 | 0 |
JUBLINDS | 137.95 | 139.1 | 137.1 | 137.7 | 4,167.00 | 2 |
JUSTDIAL | 576 | 583.5 | 570.85 | 573.65 | 1,435,517.00 | 7 |
JVLAGRO | 9.35 | 9.35 | 9.35 | 9.35 | 48,480.00 | 2 |
JYOTHYLAB | 220.55 | 223.95 | 220.55 | 222.8 | 67,946.00 | 4 |
KABRAEXTRU | 83.15 | 88 | 83.15 | 87.65 | 43,124.00 | 0 |
JYOTISTRUC | 2.65 | 2.65 | 2.65 | 2.65 | 105,504.00 | 1 |
KAJARIACER | 421.1 | 425.9 | 413 | 415.5 | 679,292.00 | 0 |
KAKATCEM | 229.9 | 234 | 227 | 228.1 | 14,915.00 | 0 |
KALYANIFRG | 350 | 358 | 348.1 | 355.9 | 206 | 5 |
KALPATPOWR | 363.7 | 366.5 | 353.15 | 362.55 | 41,245.00 | 1 |
KAMATHOTEL | 74.25 | 77.95 | 72.85 | 76.45 | 54,644.00 | 5 |
KAMDHENU | 228 | 229.9 | 220.5 | 225.35 | 8,175.00 | 5 |
KANANIIND | 6.95 | 7.15 | 6.7 | 6.95 | 6,850.00 | 4 |
KARDA | 191.8 | 195.7 | 191.35 | 192.4 | 204,156.00 | |
KANORICHEM | 70 | 72.65 | 69.3 | 71.5 | 32,721.00 | 6 |
KARMAENG | 28.6 | 28.6 | 26.35 | 27.25 | 3,682.00 | 5 |
KANSAINER | 525.7 | 529.55 | 505.55 | 509.9 | 175,062.00 | 6 |
KAUSHALYA | 1.7 | 1.7 | 1.55 | 1.6 | 54,359.00 | 3 |
KAYA | 987 | 1,036.00 | 984.05 | 1,002.20 | 11,866.00 | 6 |
KARURVYSYA | 97.9 | 100.9 | 95.15 | 100.1 | 3,951,401.00 | 0 |
KAVVERITEL | 10.6 | 10.6 | 9.75 | 10.25 | 3,309.00 | 6 |
KDDL | 539.85 | 539.85 | 505.85 | 506.05 | 3,424.00 | 7 |
KCP | 99.75 | 100.95 | 97.6 | 98.05 | 69,392.00 | 0 |
KEC | 304 | 307 | 300 | 301 | 373,995.00 | 1 |
KCPSUGIND | 20.25 | 20.25 | 20.05 | 20.1 | 12,304.00 | 0 |
KECL | 21.35 | 21.95 | 21 | 21.25 | 38,684.00 | 1 |
KELLTONTEC | 46.85 | 51.1 | 45.95 | 50.45 | 137,001.00 | 5 |
KEI | 385 | 395.35 | 385 | 393 | 253,590.00 | 0 |
KERNEX | 26.6 | 26.6 | 25.4 | 26.25 | 3,549.00 | 0 |
KESARENT | 32.1 | 33.75 | 31 | 31.8 | 3,977.00 | 4 |
KEYCORPSER | 50.15 | 50.15 | 50.15 | 50.15 | 1 | 0 |
KGL | 1.45 | 1.45 | 1.4 | 1.45 | 715,252.00 | 2 |
KESORAMIND | 82 | 83.55 | 79.2 | 79.7 | 212,097.00 | 2 |
KHADIM | 780 | 780 | 761 | 764.65 | 19,284.00 | 0 |
KHAITANLTD | 41.95 | 42.85 | 39.5 | 41.35 | 723 | 1 |
KICL | 2,335.00 | 2,335.00 | 2,260.00 | 2,299.65 | 124 | 6 |
KHANDSE | 20.5 | 20.5 | 18.75 | 19.1 | 1,987.00 | 6 |
KILITCH | 131 | 134.4 | 126 | 126.85 | 82,839.00 | 7 |
KINGFA | 844 | 864.9 | 830 | 840.3 | 5,771.00 | 0 |
KIOCL | 163 | 168 | 162.1 | 163.35 | 15,331.00 | 0 |
KIRIINDUS | 547 | 557.85 | 535.2 | 550.2 | 129,689.00 | 4 |
KIRLOSBROS | 254 | 258.6 | 246.2 | 250.45 | 16,330.00 | 1 |
KIRLOSENG | 261.45 | 265.05 | 249.55 | 251.15 | 16,941.00 | 2 |
KITEX | 125.05 | 126.95 | 120.6 | 121.2 | 162,654.00 | 2 |
KIRLOSIND | 1,089.00 | 1,099.50 | 1,080.00 | 1,081.15 | 472 | 1 |
KKCL | 1,424.90 | 1,463.45 | 1,424.90 | 1,448.10 | 162 | 4 |
KMSUGAR | 9.2 | 9.2 | 8.75 | 8.8 | 71,547.00 | 5 |
KNRCON | 229 | 233 | 226.35 | 228.9 | 131,740.00 | 1 |
KOHINOOR | 40.95 | 42 | 39.75 | 40.75 | 85,978.00 | 3 |
KOKUYOCMLN | 126.65 | 131.3 | 126.65 | 128.55 | 243,249.00 | 7 |
KOLTEPATIL | 291 | 305.8 | 281 | 295.5 | 872,194.00 | 6 |
KOPRAN | 49.75 | 51.5 | 49.2 | 50.8 | 87,507.00 | 1 |
KOTHARIPET | 24.1 | 24.9 | 23.8 | 23.95 | 10,156.00 | 2 |
KOTAKBANK | 1,290.00 | 1,298.80 | 1,285.00 | 1,293.00 | 1,605,329.00 | 2 |
KOTARISUG | 9 | 9.3 | 8.85 | 8.9 | 10,130.00 | 2 |
KOTHARIPRO | 116.3 | 118.35 | 114.45 | 115.65 | 9,552.00 | 1 |
KPRMILL | 623.35 | 629.8 | 612.3 | 627.3 | 13,278.00 | 1 |
KPIT | 293 | 299.75 | 293 | 295.7 | 2,329,029.00 | 4 |
KRBL | 359.85 | 366.65 | 350.6 | 356.65 | 83,969.00 | 3 |
KREBSBIO | 103.55 | 109 | 103.55 | 108.9 | 1,358.00 | 2 |
KRIDHANINF | 75.05 | 79 | 75 | 76.5 | 115,239.00 | 3 |
KSCL | 617.95 | 626.95 | 617 | 621.95 | 328,368.00 | 6 |
KSBPUMPS | 771 | 788.8 | 750 | 763.75 | 12,480.00 | 1 |
KSERASERA | 0.15 | 0.2 | 0.15 | 0.2 | 1,939,032.00 | 5 |
KSK | 1.8 | 1.8 | 1.75 | 1.75 | 1,414,130.00 | 3 |
KTIL | 92.05 | 94.3 | 88.15 | 89.75 | 2,189.00 | 2 |
KSL | 267.15 | 272.7 | 264.5 | 266.35 | 27,541.00 | 5 |
KWALITY | 20.8 | 21.1 | 20.5 | 21.1 | 2,818,393.00 | 5 |
KTKBANK | 117.35 | 119.5 | 117.3 | 119.15 | 1,353,659.00 | 6 |
L_TFH | 174.7 | 180.65 | 174.25 | 179.15 | 3,950,787.00 | 4 |
LAKPRE | 14.65 | 15 | 13.85 | 14.9 | 5,897.00 | 1 |
LAKSHMIEFL | 13.1 | 13.35 | 12.6 | 12.6 | 54,935.00 | 5 |
LALPATHLAB | 941 | 973 | 938.4 | 965.75 | 118,739.00 | 5 |
LAKSHVILAS | 94.9 | 95 | 91.7 | 92.6 | 754,996.00 | 0 |
LAMBODHARA | 54.6 | 54.6 | 51.1 | 51.3 | 18,604.00 | 3 |
LAOPALA | 262 | 265.9 | 248.6 | 253.75 | 60,866.00 | 4 |
LASA | 31.45 | 31.45 | 31.4 | 31.4 | 21,688.00 | 0 |
LAURUSLABS | 437.2 | 450 | 437.2 | 447.15 | 159,167.00 | 1 |
LAXMIMACH | 7,238.00 | 7,238.00 | 7,060.00 | 7,145.00 | 4,412.00 | 2 |
LCCINFOTEC | 0.25 | 0.25 | 0.25 | 0.25 | 1,400.00 | 1 |
LEMONTREE | 81.5 | 81.5 | 78.05 | 79.75 | 1,466,615.00 | |
LEEL | 98.1 | 99.7 | 96.4 | 96.8 | 91,422.00 | 2 |
LFIC | 82 | 82 | 77.8 | 77.95 | 968 | 0 |
LGBBROSLTD | 509.1 | 516.3 | 503.15 | 511.05 | 4,349.00 | 2 |
LGBFORGE | 2.75 | 2.75 | 2.7 | 2.75 | 393 | 3 |
LIBERTSHOE | 198 | 204.15 | 197 | 197.95 | 123,085.00 | 5 |
LINCPEN | 350 | 361.35 | 345 | 346.2 | 4,545.00 | 5 |
LINCOLN | 240 | 276.95 | 235.1 | 270 | 3,315,636.00 | 7 |
LICHSGFIN | 549 | 552.95 | 543.4 | 547.15 | 1,021,011.00 | 6 |
LITL | 0.75 | 0.75 | 0.7 | 0.7 | 906,382.00 | 2 |
LINDEINDIA | 420 | 420.95 | 417 | 418.75 | 23,045.00 | 1 |
LML | 3.75 | 3.8 | 3.75 | 3.75 | 90,220.00 | 1 |
LOKESHMACH | 54.2 | 56.5 | 54.2 | 55.65 | 26,571.00 | 0 |
LOTUSEYE | 26 | 26 | 23.3 | 24.85 | 9,016.00 | 1 |
LOVABLE | 128.3 | 132.4 | 128.3 | 129.8 | 37,007.00 | 5 |
LSIL | 1.1 | 1.1 | 1.05 | 1.05 | 1,468,637.00 | 2 |
LPDC | 3.4 | 3.4 | 3 | 3.2 | 5,285.00 | 5 |
LTTS | 1,502.00 | 1,559.00 | 1,500.20 | 1,531.90 | 88,260.00 | 6 |
LTI | 1,716.90 | 1,790.00 | 1,708.10 | 1,784.75 | 159,762.00 | 5 |
LT | 1,264.15 | 1,266.70 | 1,250.10 | 1,253.25 | 2,146,242.00 | 0 |
LUMAXIND | 2,069.05 | 2,089.95 | 2,040.00 | 2,049.35 | 1,646.00 | 4 |
LUMAXTECH | 205.7 | 217.1 | 205 | 213.55 | 257,966.00 | 7 |
LUXIND | 1,917.95 | 1,924.90 | 1,855.50 | 1,877.90 | 59,823.00 | 4 |
LUPIN | 815 | 840 | 807.55 | 836.75 | 3,243,237.00 | 4 |
LYCOS | 4.15 | 4.45 | 4.05 | 4.25 | 992,420.00 | 5 |
LYPSAGEMS | 14 | 14.2 | 13.75 | 14.05 | 35,161.00 | 2 |
LYKALABS | 38 | 38.5 | 37.1 | 37.7 | 45,521.00 | 0 |
M_MFIN | 484.35 | 490.95 | 478 | 487.45 | 685,385.00 | 3 |
M_M | 958.9 | 961.9 | 948 | 950.45 | 1,801,054.00 | 7 |
MAANALU | 121.4 | 125.9 | 118.05 | 120.05 | 6,077.00 | 2 |
MADHAV | 52.25 | 53.7 | 50.75 | 51.4 | 5,692.00 | 4 |
MADHUCON | 11.75 | 11.95 | 11.6 | 11.65 | 121,078.00 | 5 |
MAGADSUGAR | 83 | 85 | 80.8 | 82.55 | 3,655.00 | 5 |
MADRASFERT | 27.35 | 27.9 | 26.65 | 26.85 | 108,139.00 | 0 |
MAGMA | 143.1 | 145.05 | 138.1 | 139.95 | 748,448.00 | 1 |
MAGNUM | 8.35 | 8.35 | 7.75 | 7.75 | 34,607.00 | 5 |
MAHAPEXLTD | 153 | 154.6 | 150 | 152.05 | 5,141.00 | 3 |
MAHABANK | 13 | 13 | 12.8 | 12.85 | 210,552.00 | 4 |
MAHASTEEL | 85.45 | 89.75 | 85 | 88.45 | 19,632.00 | 6 |
MAHLOG | 563 | 565 | 555.15 | 558.2 | 11,641.00 | 1 |
MAHINDCIE | 250.9 | 257.5 | 248.8 | 255.45 | 80,247.00 | 3 |
MAHLIFE | 492.7 | 499 | 490.2 | 491.8 | 24,091.00 | 1 |
MAITHANALL | 628.3 | 633.6 | 623 | 625.85 | 14,505.00 | 0 |
MAHSCOOTER | 3,060.00 | 3,110.00 | 3,048.70 | 3,090.10 | 1,982.00 | 5 |
MAJESCO | 496.65 | 524 | 496.65 | 510.55 | 133,427.00 | 7 |
MAHSEAMLES | 500 | 505.6 | 492.5 | 495.2 | 50,225.00 | 6 |
MANAKALUCO | 7.75 | 7.75 | 6.65 | 7.15 | 4,454.00 | 6 |
MALUPAPER | 47.2 | 48.5 | 47.2 | 47.2 | 10,914.00 | 6 |
MANAKCOAT | 10.25 | 11.15 | 10.25 | 10.9 | 5,692.00 | 3 |
MANAKSIA | 46.45 | 49.45 | 46.2 | 47.6 | 15,399.00 | 3 |
MANAKSTEEL | 27.1 | 27.1 | 25.4 | 25.55 | 31,193.00 | 1 |
MANAPPURAM | 104.55 | 105.3 | 102.5 | 103.7 | 2,087,364.00 | 3 |
MANALIPETC | 41.8 | 42.15 | 41.3 | 41.55 | 561,375.00 | 1 |
MANDHANA | 4.75 | 4.75 | 4.7 | 4.75 | 17,799.00 | 5 |
MANGALAM | 106.9 | 106.9 | 99.5 | 101.2 | 53,441.00 | 5 |
MANGCHEFER | 54.8 | 57.5 | 53.25 | 56.4 | 51,339.00 | 3 |
MANGTIMBER | 22.2 | 22.65 | 21.9 | 22.25 | 22,785.00 | 2 |
MANGLMCEM | 232.1 | 248.9 | 232.1 | 246.85 | 38,227.00 | 5 |
MANINDS | 116.6 | 118 | 112.5 | 113.05 | 90,325.00 | 4 |
MANINFRA | 44.35 | 45 | 42.2 | 43.65 | 552,998.00 | 1 |
MANPASAND | 127.9 | 131.6 | 127.9 | 131.6 | 2,244,265.00 | 3 |
MANUGRAPH | 44 | 48 | 41 | 42.3 | 264,403.00 | 7 |
MARATHON | 155.4 | 160 | 154.15 | 160 | 2,478.00 | 1 |
MARALOVER | 29.3 | 31.95 | 29.25 | 30 | 7,358.00 | 5 |
MARICO | 361.4 | 365.4 | 360.5 | 364.35 | 1,019,899.00 | 4 |
MARKSANS | 30.85 | 31.45 | 30.3 | 30.7 | 2,002,748.00 | 6 |
MASFIN | 584.15 | 587.9 | 572 | 576.9 | 6,509.00 | 5 |
MARUTI | 9,079.00 | 9,158.80 | 9,046.25 | 9,132.60 | 344,056.00 | 2 |
MASKINVEST | 80.95 | 80.95 | 80.95 | 80.95 | 1 | |
MATRIMONY | 606 | 606 | 584.5 | 587.45 | 47,043.00 | 1 |
MAWANASUG | 40.7 | 40.85 | 39.05 | 39.35 | 42,386.00 | 6 |
MASTEK | 554.7 | 563 | 552.25 | 557.1 | 105,782.00 | 6 |
MAXINDIA | 86.45 | 86.5 | 83.5 | 85.75 | 590,398.00 | 5 |
MAXVIL | 60.35 | 60.7 | 58.3 | 60.45 | 117,374.00 | 1 |
MAYURUNIQ | 405 | 418.6 | 402.05 | 410.25 | 7,676.00 | 0 |
MAZDA | 358 | 362.95 | 350.1 | 353.7 | 2,348.00 | 4 |
MBECL | 35.15 | 35.5 | 33.8 | 33.8 | 24,762.00 | 0 |
MBLINFRA | 21.4 | 21.65 | 20.3 | 20.3 | 173,240.00 | 6 |
MCDHOLDING | 28.45 | 33 | 28.15 | 31.6 | 493,540.00 | 6 |
MCDOWELL-N | 607 | 629.95 | 607 | 625.25 | 1,365,566.00 | 6 |
MCX | 854.9 | 869.5 | 847 | 854.8 | 365,200.00 | 4 |
MCLEODRUSS | 127.8 | 129 | 126.05 | 128.6 | 430,969.00 | 1 |
MEGASOFT | 7.7 | 8.2 | 7.55 | 8.05 | 36,385.00 | 4 |
MEGH | 92 | 93.2 | 90.2 | 90.8 | 897,476.00 | 5 |
MENONBE | 92.6 | 94 | 90.6 | 92.9 | 43,093.00 | 2 |
MELSTAR | 2.3 | 2.3 | 2.2 | 2.2 | 2,600.00 | 1 |
MEP | 60.15 | 60.9 | 58.3 | 59.05 | 285,516.00 | 3 |
MERCATOR | 21 | 21.35 | 20.95 | 21.1 | 265,181.00 | 2 |
MERCK | 2,880.00 | 2,940.00 | 2,800.00 | 2,823.55 | 32,162.00 | 6 |
METALFORGE | 15.7 | 15.75 | 14.3 | 15.05 | 19,562.00 | 0 |
METKORE | 1.9 | 1.9 | 1.7 | 1.85 | 18,856.00 | 6 |
MGL | 946 | 953 | 937 | 941.95 | 112,145.00 | 6 |
MFSL | 480.05 | 484.35 | 456 | 467.5 | 541,337.00 | 2 |
MHRIL | 273 | 274.9 | 264 | 264.95 | 99,366.00 | 0 |
MIC | 3.35 | 3.4 | 3.15 | 3.25 | 206,173.00 | 6 |
MIDHANI | 131.25 | 133.8 | 130 | 130.4 | 148,306.00 | |
MINDACORP | 155 | 156.55 | 152.2 | 154.85 | 591,394.00 | 1 |
MINDTECK | 47.1 | 52.35 | 47.1 | 48.55 | 3,246.00 | 5 |
MINDAIND | 407.2 | 419 | 407.1 | 417.25 | 105,035.00 | 6 |
MINDTREE | 988.9 | 1,015.00 | 982 | 1,009.75 | 1,934,802.00 | 7 |
MIRCELECTR | 30.25 | 30.8 | 29.55 | 30.25 | 80,956.00 | 0 |
MMFL | 622 | 622 | 597.8 | 603.8 | 12,222.00 | 1 |
MIRZAINT | 100.55 | 101.9 | 99.55 | 100.1 | 200,335.00 | 2 |
MMTC | 33.4 | 33.95 | 32.8 | 33.3 | 957,097.00 | 2 |
MOHITIND | 11 | 11.45 | 11 | 11.2 | 9,501.00 | 3 |
MOHOTAIND | 91 | 93.25 | 86 | 91.55 | 7,415.00 | 3 |
MOIL | 174 | 174.75 | 171.6 | 173.5 | 186,578.00 | 1 |
MOLDTECH | 44.85 | 47.6 | 44.7 | 45.1 | 10,759.00 | 6 |
MOLDTKPAC | 304.7 | 304.7 | 296 | 302 | 14,379.00 | 2 |
MONTECARLO | 443.45 | 444.7 | 428 | 432.2 | 4,338.00 | 5 |
MONNETISPA | 14.9 | 15 | 13.75 | 14.45 | 137,387.00 | 3 |
MONSANTO | 2,899.90 | 2,908.00 | 2,880.20 | 2,901.05 | 4,538.00 | 5 |
MORARJEE | 28 | 29 | 27.25 | 27.7 | 11,404.00 | 2 |
MOREPENLAB | 29.1 | 30.2 | 28.85 | 29.2 | 1,850,276.00 | 1 |
MOSERBAER | 2.6 | 2.6 | 2.6 | 2.6 | 19,197.00 | 5 |
MOTHERSUMI | 291.55 | 299 | 291.3 | 297.95 | 4,328,465.00 | 0 |
MOTILALOFS | 906 | 920.05 | 891 | 904.6 | 37,077.00 | 4 |
MOTOGENFIN | 46.9 | 46.9 | 42.5 | 44.65 | 11,271.00 | 7 |
MPSLTD | 526.95 | 535.5 | 515 | 522.85 | 2,871.00 | 2 |
MPHASIS | 1,174.00 | 1,174.95 | 1,150.00 | 1,163.25 | 509,356.00 | 6 |
MRF | 73,503.95 | 74,300.00 | 73,400.00 | 73,819.80 | 12,251.00 | 0 |
MRO-TEK | 26.2 | 27.25 | 25.25 | 26.05 | 7,952.00 | 1 |
MTEDUCARE | 52.9 | 53.5 | 52.4 | 53.15 | 20,486.00 | 5 |
MSPL | 14.65 | 14.65 | 12.9 | 13.1 | 15,404.00 | 4 |
MRPL | 82.5 | 82.65 | 79.45 | 80.85 | 894,402.00 | 2 |
MTNL | 15.7 | 15.8 | 15.4 | 15.5 | 577,225.00 | 2 |
MUKANDENGG | 28.35 | 29 | 27 | 27.75 | 10,255.00 | 2 |
MUKTAARTS | 54.5 | 59.5 | 52.5 | 55.15 | 447,468.00 | 7 |
MUKANDLTD | 63.5 | 64.8 | 60.4 | 61.6 | 117,254.00 | 2 |
MUNJALAU | 64.25 | 65.55 | 63.5 | 63.95 | 30,153.00 | 4 |
MUTHOOTCAP | 1,178.40 | 1,230.00 | 1,178.40 | 1,195.10 | 10,267.00 | 5 |
MUNJALSHOW | 215.65 | 217.8 | 215.3 | 215.95 | 22,553.00 | 0 |
MURUDCERA | 33.25 | 33.7 | 32.55 | 33.25 | 15,518.00 | 0 |
MUTHOOTFIN | 411 | 412.5 | 398.1 | 410.65 | 537,090.00 | 4 |
MVL | 0.3 | 0.3 | 0.2 | 0.2 | 353,928.00 | 2 |
NACLIND | 34.25 | 37.4 | 34.25 | 35.9 | 78,140.00 | 4 |
NAGAFERT | 12.9 | 13.5 | 12.8 | 12.95 | 184,827.00 | 1 |
NAGAROIL | 1.75 | 1.75 | 1.65 | 1.7 | 292,519.00 | 3 |
NAGREEKCAP | 19.35 | 19.45 | 18.65 | 18.65 | 10,733.00 | 1 |
NAHARCAP | 124.25 | 124.75 | 120.8 | 123.6 | 8,696.00 | 6 |
NAGREEKEXP | 25.3 | 29.55 | 24.55 | 25.95 | 6,276.00 | 1 |
NAHARPOLY | 48.65 | 48.65 | 46.75 | 46.8 | 1,359.00 | 5 |
NAHARINDUS | 69.95 | 71.55 | 68.1 | 68.9 | 7,859.00 | 5 |
NAKODA | 0.2 | 0.2 | 0.15 | 0.2 | 49,168.00 | 5 |
NAHARSPING | 93.7 | 93.7 | 91.85 | 92.1 | 5,573.00 | 5 |
NATHBIOGEN | 498 | 502.9 | 487.85 | 490.25 | 24,915.00 | 3 |
NATCOPHARM | 770 | 770 | 749 | 752.55 | 208,559.00 | 0 |
NATIONALUM | 71.4 | 72.35 | 69.85 | 70.25 | 9,916,654.00 | 6 |
NATNLSTEEL | 15.15 | 15.15 | 15.15 | 15.15 | 118,601.00 | 5 |
NAUKRI | 1,460.00 | 1,484.70 | 1,456.00 | 1,475.80 | 44,599.00 | 6 |
NAVKARCORP | 126.45 | 131.6 | 125.55 | 127 | 254,804.00 | 2 |
NAVINFLUOR | 680 | 683.2 | 671 | 673.35 | 13,397.00 | 4 |
NBCC | 71 | 72.6 | 70.95 | 72.35 | 3,482,127.00 | 2 |
NAVNETEDUL | 124 | 126.85 | 120.25 | 122.5 | 609,807.00 | 6 |
NBIFIN | 1,441.10 | 1,508.00 | 1,360.00 | 1,505.00 | 1,076.00 | 7 |
NBVENTURES | 124.35 | 125.4 | 122 | 123.15 | 522,256.00 | 0 |
NDGL | 1,057.00 | 1,060.00 | 1,036.95 | 1,037.00 | 66 | 1 |
NCLIND | 149.4 | 157.9 | 148.6 | 156.3 | 283,538.00 | 0 |
NCC | 97.55 | 100.3 | 97 | 99.8 | 8,888,733.00 | 5 |
NDL | 75 | 77 | 70.85 | 72.55 | 114,946.00 | 2 |
NECCLTD | 11.7 | 12 | 11.35 | 11.85 | 32,114.00 | 1 |
NDTV | 39 | 39 | 36.5 | 37.1 | 30,492.00 | 6 |
NECLIFE | 22 | 22.65 | 21.95 | 22.35 | 90,262.00 | 5 |
NELCAST | 85.55 | 87.35 | 83.6 | 84.5 | 52,558.00 | 4 |
NESCO | 514.55 | 528 | 513 | 523.45 | 31,667.00 | 6 |
NELCO | 373.45 | 373.45 | 356.1 | 359.45 | 612,222.00 | 7 |
NESTLEIND | 10,852.00 | 10,951.00 | 10,780.10 | 10,856.95 | 37,356.00 | 7 |
NETWORK18 | 42.5 | 43.4 | 42.25 | 43.05 | 253,997.00 | 0 |
NEWGEN | 241.8 | 241.8 | 238.1 | 240.3 | 9,295.00 | 4 |
NEULANDLAB | 674.9 | 691.85 | 651 | 687.8 | 25,091.00 | 5 |
NEXTMEDIA | 21.15 | 21.15 | 21.15 | 21.15 | 98,617.00 | 7 |
NFL | 44.4 | 45.45 | 43.9 | 44.75 | 323,189.00 | 2 |
NH | 248 | 252.5 | 244.5 | 245.8 | 17,158.00 | 2 |
NHPC | 24.7 | 25.25 | 24.5 | 25 | 2,877,018.00 | 6 |
NIACL | 273 | 276.6 | 261 | 265.95 | 40,985.00 | 1 |
NIBL | 28.5 | 30.8 | 26.25 | 30.7 | 206,757.00 | 7 |
NILAINFRA | 12.9 | 13.05 | 12.7 | 12.85 | 152,433.00 | 2 |
NIITLTD | 91.6 | 92.45 | 90.75 | 90.95 | 425,755.00 | 0 |
NIITTECH | 1,297.00 | 1,345.00 | 1,292.80 | 1,337.35 | 1,598,529.00 | 7 |
NILKAMAL | 1,800.00 | 1,810.00 | 1,780.10 | 1,801.40 | 10,011.00 | 6 |
NITESHEST | 7.9 | 7.9 | 7.5 | 7.5 | 33,016.00 | 5 |
NITCO | 66.65 | 68 | 66 | 66.4 | 79,575.00 | 0 |
NIPPOBATRY | 790.6 | 807.95 | 790 | 793.4 | 719 | 4 |
NITINFIRE | 3.3 | 3.5 | 3.3 | 3.5 | 434,704.00 | 6 |
NKIND | 35.05 | 46.9 | 34.1 | 40.5 | 1,273.00 | 1 |
NITINSPIN | 86.5 | 89.3 | 86.5 | 87.05 | 18,401.00 | 1 |
NLCINDIA | 77.9 | 78.75 | 77.1 | 78.05 | 221,256.00 | 6 |
NMDC | 104.1 | 104.8 | 101.7 | 102.05 | 2,242,150.00 | 2 |
NOCIL | 175 | 178.1 | 171.75 | 172.4 | 519,632.00 | 2 |
NOIDATOLL | 9.75 | 9.75 | 9.4 | 9.45 | 32,046.00 | 0 |
NRAIL | 472.05 | 482.35 | 454.9 | 460.8 | 14,521.00 | 6 |
NORBTEAEXP | 10.4 | 10.4 | 10.4 | 10.4 | 100 | 4 |
NTL | 2.35 | 2.35 | 2.25 | 2.35 | 5,172.00 | 3 |
NSIL | 1,175.00 | 1,175.00 | 1,165.00 | 1,166.60 | 49 | 2 |
NRBBEARING | 180 | 182 | 176.55 | 178.55 | 65,956.00 | 6 |
NTPC | 157.8 | 158.75 | 156.5 | 156.9 | 1,691,704.00 | 5 |
NUTEK | 0.75 | 0.75 | 0.65 | 0.7 | 76,660.00 | 6 |
OBEROIRLTY | 482 | 486.9 | 472.1 | 478.9 | 169,381.00 | 3 |
NUCLEUS | 365.8 | 379.6 | 361.2 | 375.15 | 46,677.00 | 5 |
OCCL | 1,067.05 | 1,090.00 | 1,023.00 | 1,029.50 | 8,334.00 | 0 |
OIL | 214.4 | 214.4 | 205.7 | 207.6 | 1,296,215.00 | 2 |
OFSS | 4,000.00 | 4,098.95 | 3,993.00 | 4,017.90 | 82,541.00 | 7 |
OCL | 1,150.05 | 1,182.00 | 1,150.00 | 1,166.95 | 8,948.00 | 2 |
OILCOUNTUB | 19.8 | 19.95 | 18.9 | 19 | 33,968.00 | 0 |
OLECTRA | 225.75 | 225.75 | 215.5 | 225.75 | 103,875.00 | |
OISL | 3.35 | 3.35 | 3 | 3.15 | 47,186.00 | 6 |
OMAXAUTO | 106.85 | 108.45 | 106 | 106.75 | 22,881.00 | 3 |
OMAXE | 221.2 | 222.25 | 220.6 | 221.5 | 287,304.00 | 0 |
OMKARCHEM | 15.15 | 15.4 | 15.1 | 15.1 | 24,829.00 | 2 |
OMMETALS | 37.9 | 38.5 | 37.5 | 37.8 | 22,336.00 | 3 |
ONELIFECAP | 17 | 18.25 | 15.6 | 16.25 | 2,064.00 | 2 |
ONGC | 166.35 | 167 | 164.85 | 166.25 | 3,791,016.00 | 5 |
ONMOBILE | 41.45 | 42.65 | 40.7 | 42.25 | 141,869.00 | 5 |
OPTIEMUS | 183.2 | 183.2 | 183.2 | 183.2 | 83 | 0 |
ONWARDTEC | 72.95 | 78 | 68.6 | 68.8 | 251,458.00 | 1 |
ORBTEXP | 143 | 147 | 140.3 | 144.65 | 2,920.00 | 3 |
OPTOCIRCUI | 12 | 12.1 | 11.75 | 11.9 | 212,217.00 | 2 |
ORICONENT | 37.6 | 38.3 | 37.25 | 37.9 | 72,221.00 | 0 |
ORCHIDPHAR | 7.85 | 8.4 | 7.6 | 7.85 | 16,862.00 | 2 |
ORIENTABRA | 33.5 | 33.55 | 31.1 | 32.2 | 27,889.00 | 4 |
ORIENTALTL | 15.95 | 15.95 | 15.1 | 15.1 | 70,727.00 | 6 |
ORIENTBANK | 77.6 | 78.8 | 76.5 | 77.85 | 3,567,712.00 | 4 |
ORIENTBELL | 222.15 | 227.9 | 214.1 | 215.3 | 18,651.00 | 0 |
ORIENTELEC | 151.25 | 156.15 | 151.25 | 154.2 | 96,055.00 | |
ORIENTCEM | 116.8 | 116.95 | 113.2 | 115.4 | 38,359.00 | 2 |
ORIENTREF | 221.65 | 221.65 | 216.35 | 217.8 | 74,904.00 | 4 |
ORIENTLTD | 281.95 | 283.5 | 266.9 | 267.8 | 7,874.00 | 1 |
ORIENTHOT | 44.7 | 44.7 | 43.4 | 44.05 | 24,591.00 | 2 |
ORIENTPPR | 37.75 | 38.8 | 37.2 | 37.35 | 764,889.00 | 6 |
ORISSAMINE | 913.95 | 914 | 893 | 901.7 | 3,525.00 | 2 |
ORTEL | 14 | 14.7 | 13.3 | 13.35 | 9,116.00 | 6 |
ORTINLABSS | 16.2 | 17.55 | 15.2 | 16.4 | 44,994.00 | 4 |
OSWALAGRO | 11 | 11 | 9.4 | 10.45 | 21,353.00 | 0 |
PALASHSECU | 45 | 49.25 | 41 | 41.8 | 6,087.00 | 0 |
PAGEIND | 33,680.00 | 34,250.00 | 32,912.30 | 33,231.85 | 123,472.00 | 6 |
PAISALO | 303.05 | 304 | 302.75 | 304 | 94 | 5 |
PAEL | 3.3 | 3.3 | 3.3 | 3.3 | 100 | 1 |
PALREDTEC | 50 | 51.6 | 47.2 | 47.8 | 1,784.00 | 3 |
PANAMAPET | 135.4 | 139.9 | 135.4 | 136.95 | 27,996.00 | 0 |
PANACEABIO | 236.8 | 241.9 | 234.25 | 235.15 | 61,356.00 | 3 |
PANORAMUNI | 3.35 | 3.5 | 3.35 | 3.35 | 3,341.00 | 2 |
PARABDRUGS | 3.95 | 3.95 | 3.65 | 3.95 | 89,231.00 | 6 |
PARAGMILK | 306 | 311.2 | 299.1 | 300.95 | 443,318.00 | 2 |
PAPERPROD | 277.55 | 279.9 | 266.05 | 267.75 | 11,259.00 | 1 |
PARACABLES | 14.05 | 14.45 | 14 | 14.2 | 41,694.00 | 0 |
PARSVNATH | 12 | 12.25 | 11.65 | 11.75 | 35,129.00 | 1 |
PATINTLOG | 51.75 | 52.1 | 50.1 | 50.9 | 19,545.00 | 1 |
PATELENG | 46.1 | 47.25 | 46.1 | 46.6 | 177,582.00 | 5 |
PATSPINLTD | 12.65 | 12.9 | 12.45 | 12.6 | 1,319.00 | 1 |
PDMJEPAPER | 26.6 | 26.95 | 25.7 | 25.8 | 34,293.00 | 2 |
PCJEWELLER | 108 | 108 | 99.35 | 101.05 | 25,032,904.00 | 3 |
PBAINFRA | 9.45 | 9.9 | 9 | 9 | 8,159.00 | 6 |
PDPL | 9.1 | 9.45 | 8.6 | 9.3 | 10,043.00 | 5 |
PDSMFL | 275.7 | 280 | 275 | 275 | 394 | 5 |
PEARLPOLY | 22.2 | 22.55 | 21.1 | 21.1 | 5,273.00 | 6 |
PEL | 2,778.95 | 2,850.75 | 2,730.10 | 2,833.75 | 154,276.00 | 6 |
PENIND | 46.55 | 47.85 | 46.5 | 47.35 | 124,129.00 | 2 |
PENINLAND | 15.2 | 15.55 | 14.75 | 14.85 | 226,826.00 | 1 |
PENPEBS | 57.95 | 58.95 | 57.15 | 57.65 | 12,779.00 | 1 |
PERSISTENT | 853.75 | 889.9 | 852.25 | 868.05 | 397,625.00 | 7 |
PETRONENGG | 42 | 44.75 | 40.75 | 40.9 | 4,689.00 | 4 |
PFC | 82 | 84 | 82 | 83.25 | 3,696,821.00 | 5 |
PETRONET | 221.2 | 223.9 | 217.5 | 222.1 | 2,000,796.00 | 3 |
PFIZER | 2,831.00 | 2,914.00 | 2,825.00 | 2,898.25 | 84,395.00 | 7 |
PFOCUS | 75.2 | 77.95 | 75.05 | 76.75 | 10,527.00 | 1 |
PFS | 16.7 | 16.85 | 16.45 | 16.55 | 446,682.00 | 1 |
PGEL | 177.95 | 187.2 | 177 | 180.75 | 52,715.00 | 3 |
PGIL | 140.05 | 140.05 | 135.5 | 137.15 | 4,580.00 | 6 |
PGHH | 10,629.35 | 10,849.00 | 10,629.35 | 10,797.95 | 3,041.00 | 7 |
PHOENIXLTD | 633 | 650 | 629 | 648.8 | 49,261.00 | 7 |
PHILIPCARB | 260.8 | 267.8 | 260.75 | 263.9 | 937,898.00 | 6 |
PIIND | 776 | 790 | 770.5 | 787.85 | 118,288.00 | 4 |
PILANIINVS | 2,316.00 | 2,361.00 | 2,316.00 | 2,361.00 | 37 | 5 |
PILITA | 9 | 9.2 | 8.6 | 8.85 | 31,131.00 | 1 |
PIDILITIND | 1,130.00 | 1,131.40 | 1,116.00 | 1,119.95 | 269,231.00 | 5 |
PINCON | 8.35 | 8.35 | 8.35 | 8.35 | 5,115.00 | 2 |
PIONDIST | 186 | 190 | 181.05 | 182.45 | 21,793.00 | 0 |
PIRPHYTO | 40 | 40 | 38.6 | 38.6 | 1,978.00 | 4 |
PIONEEREMB | 27.8 | 29.4 | 27.1 | 27.35 | 14,951.00 | 4 |
PKTEA | 274 | 274 | 256.2 | 261.05 | 867 | 3 |
PITTIENG | 88.6 | 93.8 | 88 | 88.65 | 329,052.00 | 6 |
PLASTIBLEN | 248 | 249.6 | 245.4 | 246.9 | 6,590.00 | 6 |
PNB | 81 | 81.85 | 79.5 | 79.9 | 20,667,786.00 | 0 |
PNBHOUSING | 1,259.95 | 1,299.00 | 1,250.00 | 1,272.50 | 67,741.00 | 3 |
PNBGILTS | 27.8 | 28 | 26.25 | 27.15 | 442,598.00 | 1 |
PNCINFRA | 168.25 | 170.75 | 164.45 | 167.15 | 115,155.00 | 6 |
PNC | 15.6 | 17.8 | 15.6 | 16.4 | 3,542.00 | 6 |
POCHIRAJU | 2.9 | 2.95 | 2.9 | 2.95 | 394 | 3 |
PODDARHOUS | 769.95 | 799.85 | 769.95 | 794.3 | 7,160.00 | 5 |
PODDARMENT | 254.9 | 254.9 | 250 | 254 | 1,744.00 | 5 |
POKARNA | 149.6 | 151 | 140.2 | 145.05 | 59,350.00 | 1 |
POLYMED | 218.25 | 224.65 | 215.55 | 218.4 | 1,673.00 | 1 |
POLARIS | 474.05 | 475.05 | 474.05 | 474.6 | 26,586.00 | 6 |
PONNIERODE | 120 | 120 | 116 | 116.5 | 221 | 1 |
POLYPLEX | 519 | 519.4 | 465.55 | 491.7 | 74,377.00 | 6 |
POWERMECH | 958 | 958 | 930.35 | 934 | 11,913.00 | 0 |
POWERGRID | 187.55 | 189 | 186.55 | 187.9 | 1,296,390.00 | 5 |
PRABHAT | 155.35 | 156 | 150 | 152.25 | 38,722.00 | 4 |
PPAP | 480.95 | 524 | 480 | 517.6 | 37,002.00 | 1 |
PRADIP | 1.35 | 1.35 | 1.35 | 1.35 | 4,658.00 | 6 |
PRAENG | 8.75 | 8.95 | 8.3 | 8.5 | 35,998.00 | 2 |
PRAJIND | 81 | 81.75 | 79.55 | 80.25 | 243,510.00 | 2 |
PRAKASHCON | 5.45 | 5.7 | 5.35 | 5.35 | 260,761.00 | 2 |
PRAKASHSTL | 0.15 | 0.15 | 0.15 | 0.15 | 5 | 3 |
PRAKASH | 142.2 | 144.5 | 134.5 | 135.25 | 992,308.00 | 2 |
PRAXIS | 173.85 | 183.4 | 171 | 180.35 | 5,472.00 | 0 |
PRECAM | 77.35 | 77.55 | 69.45 | 70.7 | 98,078.00 | 2 |
PRATIBHA | 3.7 | 3.9 | 3.7 | 3.8 | 111,717.00 | 6 |
PRECOT | 47.8 | 49.8 | 47.8 | 48.9 | 980 | 6 |
PREMEXPLN | 237 | 244.85 | 221.4 | 222.7 | 10,329.00 | 1 |
PRECWIRE | 244.05 | 258.3 | 236 | 239.95 | 66,724.00 | 2 |
PREMIERPOL | 32.25 | 35 | 31.05 | 32.7 | 4,932.00 | 5 |
PREMIER | 18.65 | 20.1 | 18.6 | 18.9 | 34,189.00 | 6 |
PRESSMN | 45.2 | 46.8 | 45.2 | 46 | 4,820.00 | 5 |
PRESTIGE | 248.7 | 255 | 248.7 | 253.75 | 47,597.00 | 1 |
PROSEED | 0.5 | 0.5 | 0.4 | 0.45 | 14,480.00 | |
PRICOLLTD | 67.5 | 68 | 66 | 66.8 | 83,368.00 | 0 |
PRIMESECU | 44.65 | 45.5 | 40.5 | 43.9 | 259,818.00 | 7 |
PROVOGE | 3.75 | 3.75 | 3.6 | 3.65 | 64,810.00 | 1 |
PROZONINTU | 38.8 | 38.85 | 37.05 | 37.45 | 65,306.00 | 2 |
PSB | 29.6 | 30.15 | 29.6 | 29.7 | 46,236.00 | 2 |
PRSMJOHNSN | 104 | 107.9 | 102.6 | 105 | 3,927,637.00 | 2 |
PSPPROJECT | 477 | 481 | 468.75 | 471.65 | 6,780.00 | 1 |
PSL | 2.1 | 2.15 | 2.05 | 2.05 | 56,876.00 | 1 |
PTC | 81.9 | 83.9 | 81.4 | 83.2 | 1,798,076.00 | 5 |
PTL | 48 | 48.5 | 47.65 | 48.15 | 7,308.00 | 0 |
PUNJABCHEM | 686 | 686 | 679.95 | 681.05 | 3,959.00 | 4 |
PUNJLLOYD | 13.4 | 13.6 | 13.2 | 13.4 | 345,589.00 | 0 |
PURVA | 96.65 | 99.25 | 96.1 | 96.5 | 113,765.00 | 0 |
PVP | 4 | 4 | 3.9 | 3.9 | 32,254.00 | 1 |
PVR | 1,286.00 | 1,324.00 | 1,286.00 | 1,313.55 | 585,207.00 | 6 |
QUESS | 1,035.60 | 1,035.60 | 1,003.00 | 1,020.70 | 117,566.00 | 1 |
QUICKHEAL | 261 | 265.9 | 256.75 | 264.5 | 116,407.00 | 1 |
RADIOCITY | 326.5 | 332 | 326 | 326.65 | 9,832.00 | 6 |
QUINTEGRA | 1.2 | 1.2 | 1.2 | 1.2 | 2 | 1 |
RADAAN | 1.6 | 1.6 | 1.55 | 1.6 | 6,767.00 | 1 |
RADICO | 421.95 | 425.5 | 407.1 | 417.25 | 367,498.00 | 4 |
RAIN | 199.9 | 207.9 | 197.55 | 207.9 | 758,891.00 | 5 |
RAINBOWPAP | 1.9 | 1.95 | 1.85 | 1.9 | 25,085.00 | 3 |
RAJESHEXPO | 657.8 | 680.5 | 649.5 | 670.35 | 970,544.00 | 7 |
RAJOIL | 1.8 | 1.8 | 1.7 | 1.7 | 114,891.00 | 4 |
RAJRAYON | 0.2 | 0.2 | 0.15 | 0.15 | 77,778.00 | 0 |
RAJTV | 36.45 | 37.5 | 36.45 | 37 | 7,134.00 | 1 |
RAJVIR | 31.3 | 31.3 | 31.3 | 31.3 | 26 | 1 |
RAJSREESUG | 24.5 | 24.5 | 23 | 24.1 | 7,667.00 | 2 |
RAMASTEEL | 129.1 | 141 | 129.1 | 130.85 | 18,179.00 | 3 |
RALLIS | 196 | 198 | 193.5 | 194.6 | 124,068.00 | 4 |
RAMANEWS | 27.15 | 28.4 | 27.05 | 27.9 | 158,313.00 | 7 |
RAMCOCEM | 650 | 674.5 | 650 | 667.9 | 405,232.00 | 0 |
RAMGOPOLY | 4.6 | 4.6 | 4.6 | 4.6 | 750 | 3 |
RAMCOIND | 234.2 | 239 | 233 | 235.35 | 28,748.00 | 3 |
RAMCOSYS | 383.05 | 390 | 379.55 | 381.55 | 21,739.00 | 5 |
RAMKY | 172.5 | 175.5 | 172 | 173.6 | 54,448.00 | 1 |
RAMSARUP | 0.45 | 0.45 | 0.45 | 0.45 | 500 | 2 |
RANASUG | 3.45 | 3.55 | 3.4 | 3.45 | 71,832.00 | 2 |
RANEENGINE | 486.6 | 499.8 | 481.1 | 484.85 | 1,621.00 | 3 |
RANEHOLDIN | 1,937.20 | 2,080.90 | 1,924.05 | 2,038.70 | 8,237.00 | 6 |
RASOYPR | 0.05 | 0.05 | 0.05 | 0.05 | 164,241.00 | 1 |
RATNAMANI | 857.95 | 857.95 | 831.45 | 842.65 | 11,504.00 | 2 |
RAYMOND | 780.5 | 794.7 | 756.75 | 764.7 | 640,713.00 | 0 |
RBLBANK | 562.6 | 565.7 | 560 | 564.15 | 548,701.00 | 4 |
RBL | 741.1 | 803.95 | 721 | 767.85 | 21,743.00 | 3 |
RCF | 67.8 | 69.15 | 67.8 | 68.45 | 938,370.00 | 0 |
RCOM | 21.15 | 21.7 | 20.45 | 20.65 | 167,810,128.00 | 6 |
RECLTD | 111.4 | 112.95 | 110.2 | 112.35 | 3,234,915.00 | 4 |
REDINGTON | 97 | 97 | 89.2 | 89.95 | 738,013.00 | 1 |
REFEX | 16 | 17.35 | 16 | 17.35 | 48,310.00 | 6 |
RELAXO | 839 | 848.65 | 837 | 844.75 | 41,785.00 | 5 |
REGENCERAM | 2.95 | 2.95 | 2.95 | 2.95 | 301 | 4 |
RELCAPITAL | 420 | 438.8 | 420 | 437.25 | 4,512,475.00 | 6 |
RELIGARE | 45.9 | 49.5 | 45.5 | 47.8 | 700,536.00 | 4 |
RELIANCE | 1,190.00 | 1,217.20 | 1,184.30 | 1,210.60 | 5,299,536.00 | 5 |
REMSONSIND | 88 | 94 | 88 | 91.05 | 1,292.00 | 2 |
RELINFRA | 407.25 | 413 | 400.1 | 408.85 | 2,575,484.00 | 5 |
RENUKA | 12.15 | 12.35 | 11.95 | 12.25 | 346,465.00 | 1 |
REPCOHOME | 584 | 623.15 | 567.05 | 610.2 | 616,426.00 | 4 |
RESPONIND | 98 | 98 | 94.45 | 96.05 | 10,989.00 | 7 |
REPRO | 651.9 | 655.5 | 639 | 643.85 | 855 | 1 |
RHFL | 58.55 | 59.5 | 58.3 | 58.55 | 124,003.00 | 2 |
REVATHI | 484 | 490 | 478.25 | 489.45 | 476 | 3 |
RITES | 272.6 | 277.7 | 268.65 | 271.95 | 682,921.00 | |
RICOAUTO | 85.25 | 87.35 | 83.4 | 84.5 | 825,615.00 | 6 |
RIIL | 426.05 | 430.65 | 422.2 | 424.35 | 210,079.00 | 2 |
RJL | 309 | 313.5 | 301 | 302.45 | 7,019.00 | 6 |
RKDL | 10.6 | 11.45 | 10.5 | 10.55 | 10,473.00 | 5 |
RKFORGE | 632.7 | 639.8 | 620 | 629.25 | 5,188.00 | 1 |
RMCL | 34.3 | 36.15 | 33.95 | 34.35 | 622,858.00 | 6 |
RNAM | 228.15 | 234.5 | 228.15 | 230.45 | 132,297.00 | 0 |
RML | 656.15 | 666 | 648.1 | 653 | 6,189.00 | 0 |
RNAVAL | 18.05 | 18.35 | 18.05 | 18.05 | 1,154,322.00 | 6 |
ROHITFERRO | 2.9 | 2.9 | 2.75 | 2.9 | 138,919.00 | 6 |
ROLLT | 3.2 | 3.4 | 3.2 | 3.3 | 6,020.00 | 2 |
ROHLTD | 149.95 | 153.4 | 145.5 | 147.2 | 17,690.00 | 0 |
ROSSELLIND | 72.1 | 74 | 71.3 | 72.75 | 6,977.00 | 5 |
RPGLIFE | 273.15 | 278 | 271 | 272.85 | 10,881.00 | 1 |
ROLTA | 35.9 | 36.15 | 35.15 | 35.6 | 515,655.00 | 0 |
RPOWER | 32.9 | 33.05 | 32.2 | 32.8 | 6,159,970.00 | 4 |
RPPINFRA | 215.3 | 218.85 | 211.95 | 213.9 | 148,320.00 | 0 |
RSSOFTWARE | 41.3 | 42.85 | 41 | 41.15 | 28,738.00 | 0 |
RSYSTEMS | 36.6 | 37.4 | 36.1 | 37 | 27,391.00 | 7 |
RSWM | 241 | 247 | 241 | 242.2 | 13,331.00 | 0 |
RTNINFRA | 3.85 | 4 | 3.8 | 3.95 | 405,356.00 | 5 |
RTNPOWER | 3.85 | 4 | 3.85 | 3.95 | 1,379,852.00 | 5 |
RUBYMILLS | 329.8 | 333.8 | 322.3 | 329.8 | 2,589.00 | 1 |
RUCHINFRA | 2.75 | 2.8 | 2.6 | 2.6 | 11,837.00 | 5 |
RUCHIRA | 132 | 134.8 | 130 | 130.45 | 46,581.00 | 5 |
RUPA | 390.2 | 399.9 | 386.9 | 387.8 | 25,761.00 | 2 |
SABEVENTS | 4.2 | 4.2 | 4.2 | 4.2 | 300 | 4 |
RUSHIL | 630.05 | 692 | 630.05 | 680.4 | 114,059.00 | 5 |
RUCHISOYA | 9.3 | 9.35 | 9.05 | 9.35 | 18,649,484.00 | 3 |
SADBHIN | 123 | 123 | 118.2 | 120.5 | 30,011.00 | 6 |
SADBHAV | 280 | 280 | 269.25 | 270.85 | 123,301.00 | 2 |
SABTN | 7.75 | 7.75 | 7.75 | 7.75 | 49,680.00 | 3 |
SAGCEM | 772.25 | 773.25 | 750.55 | 758.5 | 1,155.00 | 0 |
SAKSOFT | 241.45 | 258 | 241.45 | 256.3 | 28,360.00 | 7 |
SAIL | 77 | 78.4 | 76.65 | 77.4 | 7,803,305.00 | 3 |
SAKHTISUG | 13.4 | 13.6 | 12.95 | 13.25 | 15,804.00 | 2 |
SAKUMA | 183 | 199 | 179 | 181.05 | 358,014.00 | 3 |
SALASAR | 299.95 | 325 | 295 | 315.8 | 30,074.00 | 2 |
SALONA | 83 | 84.95 | 77.55 | 79 | 216 | 3 |
SALSTEEL | 7.2 | 7.2 | 6.15 | 6.45 | 128,109.00 | 2 |
SALORAINTL | 31.4 | 31.4 | 28.8 | 30 | 3,482.00 | 5 |
SALZERELEC | 158.45 | 162.95 | 156.5 | 159.25 | 9,512.00 | 2 |
SAMBHAAV | 6.4 | 6.95 | 6.05 | 6.7 | 42,988.00 | 5 |
SANCO | 23.3 | 23.3 | 21.3 | 21.8 | 91,734.00 | 0 |
SAMTEL | 0.25 | 0.25 | 0.2 | 0.2 | 6,880.00 | 1 |
SANDHAR | 347.1 | 360 | 347.1 | 358.75 | 17,276.00 | |
SANDESH | 936.95 | 940 | 909 | 914.1 | 1,696.00 | 0 |
SANGAMIND | 88.25 | 88.65 | 82.15 | 82.75 | 23,421.00 | 2 |
SANGHVIFOR | 28.9 | 28.9 | 26.6 | 26.65 | 2,950.00 | 2 |
SANGHIIND | 84.05 | 85.15 | 80 | 80.95 | 152,469.00 | 0 |
SANGHVIMOV | 172 | 172 | 159.05 | 160.8 | 80,866.00 | 1 |
SANWARIA | 14.35 | 14.75 | 14 | 14.15 | 1,426,257.00 | 5 |
SARDAEN | 385 | 389.8 | 376 | 377.6 | 36,491.00 | 0 |
SANOFI | 6,310.00 | 6,417.65 | 6,310.00 | 6,346.95 | 3,570.00 | 6 |
SAREGAMA | 631.75 | 646.95 | 631.75 | 636.65 | 32,315.00 | 3 |
SARLAPOLY | 40.6 | 41.45 | 37.45 | 38.75 | 60,089.00 | 1 |
SASTASUNDR | 90.5 | 90.5 | 85.15 | 86.65 | 1,530.00 | 4 |
SASKEN | 900.1 | 934.8 | 900.1 | 923.75 | 15,553.00 | 1 |
SATIN | 367.6 | 370 | 353.3 | 366.55 | 90,762.00 | 5 |
SATHAISPAT | 13.45 | 14.2 | 13.25 | 13.4 | 8,095.00 | 1 |
SBILIFE | 655 | 662 | 653.75 | 658.85 | 40,999.00 | 0 |
SBIN | 296.7 | 298.95 | 293.35 | 294.9 | 25,294,932.00 | 4 |
SCAPDVR | 1.7 | 1.7 | 1.65 | 1.65 | 5,800.00 | 2 |
SCHAND | 348.3 | 348.3 | 336.6 | 339.5 | 6,639.00 | 0 |
SCHAEFFLER | 5,419.15 | 5,419.15 | 5,312.05 | 5,378.70 | 725 | 7 |
SCHNEIDER | 93.05 | 96.35 | 91 | 93.85 | 119,529.00 | 3 |
SDBL | 239 | 239 | 224.25 | 229 | 284,883.00 | 1 |
SCI | 58.2 | 58.75 | 58.05 | 58.45 | 256,815.00 | 0 |
SELAN | 243.7 | 261.5 | 243.65 | 253.85 | 385,303.00 | 6 |
SELMCL | 1.85 | 1.95 | 1.8 | 1.85 | 149,364.00 | 2 |
SEAMECLTD | 295.1 | 302.6 | 286.3 | 289.05 | 4,581.00 | 5 |
SEPOWER | 3.4 | 3.9 | 3.4 | 3.8 | 14,446.00 | 5 |
SEQUENT | 49.05 | 49.35 | 48.2 | 48.6 | 144,616.00 | 0 |
SERVALL | 0.7 | 0.7 | 0.7 | 0.7 | 2,000.00 | 4 |
SETCO | 47.95 | 48.85 | 47.2 | 47.55 | 232,468.00 | 2 |
SESHAPAPER | 1,008.00 | 1,039.55 | 1,005.00 | 1,009.00 | 2,112.00 | 6 |
SEZAL | 2.8 | 2.85 | 2.8 | 2.85 | 110 | 1 |
SFL | 1,639.95 | 1,715.00 | 1,570.10 | 1,616.15 | 13,266.00 | 7 |
SGFL | 1.3 | 1.3 | 1.3 | 1.3 | 25 | 3 |
SGL | 10.4 | 10.4 | 9.4 | 10.1 | 49,066.00 | 3 |
SHAKTIPUMP | 443.8 | 452.8 | 434.05 | 437.4 | 53,532.00 | 0 |
SHAHALLOYS | 24.05 | 24.2 | 23.65 | 23.85 | 9,768.00 | 2 |
SHALBY | 162.2 | 163.7 | 160.05 | 161.3 | 122,625.00 | 5 |
SHANKARA | 1,622.05 | 1,699.00 | 1,600.00 | 1,641.80 | 151,678.00 | 5 |
SHALPAINTS | 123.65 | 125.1 | 121.1 | 122.05 | 12,352.00 | 0 |
SHARDACROP | 391.7 | 393.75 | 376.5 | 383.8 | 17,357.00 | 5 |
SHANTIGEAR | 130.7 | 131.3 | 127.7 | 128.5 | 20,437.00 | 0 |
SHARDAMOTR | 2,029.80 | 2,030.05 | 1,990.00 | 2,002.75 | 2,411.00 | 3 |
SHARONBIO | 3.35 | 3.35 | 3.05 | 3.15 | 118,254.00 | 4 |
SHEMAROO | 498.9 | 498.9 | 472.05 | 476.5 | 8,282.00 | 1 |
SHILPAMED | 433 | 435 | 418 | 424.25 | 40,060.00 | 6 |
SHILPI | 4.25 | 4.25 | 4.05 | 4.25 | 213,265.00 | 4 |
SHIRPUR-G | 96.5 | 97.7 | 94.1 | 95.1 | 2,077.00 | 3 |
SHIVAMAUTO | 60.65 | 61.9 | 58.3 | 59.65 | 96,204.00 | 5 |
SHIVAMILLS | 53.25 | 58.55 | 50.95 | 58.55 | 21,964.00 | 7 |
SHIVATEX | 343.75 | 358.95 | 316.1 | 319.5 | 6,105.00 | 2 |
SHK | 196.8 | 206.5 | 196.8 | 205.25 | 114,249.00 | 3 |
SHOPERSTOP | 550 | 554.95 | 538.95 | 544.3 | 32,582.00 | 0 |
SHREEPUSHK | 199.85 | 203.2 | 197 | 200 | 28,943.00 | 3 |
SHREECEM | 17,344.30 | 17,344.30 | 17,159.05 | 17,266.55 | 9,999.00 | 4 |
SHREERAMA | 8.5 | 8.7 | 8.15 | 8.25 | 20,662.00 | 2 |
SHREYANIND | 153 | 154.95 | 145.05 | 146.8 | 41,605.00 | 4 |
SHREYAS | 455 | 455 | 389.3 | 400.95 | 22,258.00 | 1 |
SHRIPISTON | 1,415.70 | 1,480.00 | 1,415.70 | 1,421.85 | 386 | 0 |
SHRIRAMCIT | 1,934.00 | 2,059.80 | 1,934.00 | 2,009.50 | 199,421.00 | 3 |
SHRIRAMEPC | 18.2 | 19 | 17.9 | 18.1 | 254,051.00 | 5 |
SHYAMCENT | 9.45 | 9.45 | 9 | 9.35 | 19,525.00 | 5 |
SHYAMTEL | 10.6 | 10.6 | 9.8 | 9.8 | 729 | 3 |
SICAGEN | 27.8 | 28.35 | 26.5 | 27.55 | 53,861.00 | 0 |
SICAL | 169.15 | 169.15 | 164 | 167.75 | 9,281.00 | 0 |
SIEMENS | 1,013.80 | 1,018.55 | 1,001.00 | 1,006.80 | 119,112.00 | 5 |
SIGNET | 6.75 | 6.85 | 6.35 | 6.5 | 210,102.00 | 5 |
SIL | 17.9 | 17.9 | 17.9 | 17.9 | 18,285.00 | 2 |
SIMBHALS | 10 | 10.25 | 9 | 9.4 | 49,545.00 | 2 |
SILINV | 198.1 | 206.15 | 198.1 | 199.7 | 4,958.00 | 2 |
SIMPLEX | 18.6 | 19.9 | 18.5 | 18.6 | 32,177.00 | 1 |
SIS | 1,085.85 | 1,107.00 | 1,085.85 | 1,100.10 | 5,205.00 | 3 |
SIMPLEXINF | 424.95 | 431 | 407.05 | 425 | 27,570.00 | 2 |
SINTEX | 14 | 14.05 | 13.6 | 13.85 | 2,023,386.00 | 1 |
SITASHREE | 1.4 | 1.4 | 1.4 | 1.4 | 41,469.00 | 1 |
SITINET | 12.05 | 12.2 | 11.5 | 11.6 | 29,762.00 | 2 |
SJVN | 28.45 | 29.55 | 28.45 | 29.4 | 904,597.00 | 6 |
SIYSIL | 515.3 | 532.85 | 514.15 | 527.4 | 6,600.00 | 0 |
SKFINDIA | 1,710.00 | 1,741.00 | 1,703.25 | 1,715.45 | 27,411.00 | 3 |
SKIL | 23.7 | 23.7 | 22.55 | 22.6 | 13,907.00 | 0 |
SKIPPER | 122.05 | 123.85 | 115.25 | 118.5 | 671,299.00 | 1 |
SKMEGGPROD | 76.05 | 76.9 | 74 | 74.35 | 35,801.00 | 1 |
SMARTLINK | 95 | 95.95 | 94 | 95 | 5,497.00 | 2 |
SMPL | 0.7 | 0.75 | 0.7 | 0.75 | 11,016.00 | 2 |
SMSLIFE | 391.55 | 408.9 | 391.55 | 398.8 | 718 | 6 |
SMLISUZU | 861.65 | 884.8 | 860.25 | 872.95 | 32,068.00 | 6 |
SNOWMAN | 42.6 | 43 | 41.55 | 41.75 | 185,725.00 | 1 |
SMSPHARMA | 71 | 71.95 | 69.5 | 70 | 15,859.00 | 2 |
SOLARA | 259.35 | 259.35 | 259.35 | 259.35 | 3,473.00 | |
SOBHA | 499.9 | 514.9 | 490.6 | 493.4 | 260,350.00 | 5 |
SOLARINDS | 1,232.00 | 1,260.00 | 1,225.35 | 1,243.15 | 7,724.00 | 6 |
SOMICONVEY | 42 | 43.9 | 40.65 | 41.35 | 11,073.00 | 3 |
SOMANYCERA | 482.05 | 484.75 | 475 | 479.4 | 11,629.00 | 1 |
SOMATEX | 8.5 | 8.6 | 8.1 | 8.6 | 2,779.00 | 3 |
SONATSOFTW | 338 | 340.25 | 323 | 326.8 | 444,862.00 | 3 |
SORILHOLD | 558.9 | 567 | 531.1 | 558.2 | 238,380.00 | 6 |
SORILINFRA | 382.8 | 382.8 | 352.05 | 370.3 | 367,840.00 | 7 |
SOTL | 1,210.05 | 1,222.65 | 1,200.05 | 1,208.00 | 387 | 0 |
SPAL | 331.95 | 331.95 | 320.3 | 326.05 | 6,432.00 | 3 |
SOUTHBANK | 17.9 | 18.05 | 17.85 | 17.9 | 4,523,215.00 | 3 |
SPARC | 362.25 | 393.6 | 360.1 | 384.65 | 1,415,567.00 | 5 |
SPECIALITY | 108.5 | 108.5 | 104.1 | 104.75 | 39,163.00 | 1 |
SPENTEX | 3.05 | 3.05 | 2.9 | 2.9 | 8,620.00 | 1 |
SPICEMOBI | 13.9 | 15.7 | 13.9 | 14.65 | 259,353.00 | 6 |
SPLIL | 26 | 26.2 | 24.35 | 25.45 | 17,769.00 | 5 |
SPIC | 29.8 | 30.7 | 29.5 | 30.25 | 73,936.00 | 2 |
SPTL | 39.45 | 39.95 | 38.4 | 38.7 | 979,860.00 | 2 |
SPMLINFRA | 71.9 | 74 | 68 | 69.75 | 28,344.00 | 2 |
SPYL | 0.25 | 0.35 | 0.25 | 0.3 | 105,097.00 | 2 |
SQSBFSI | 441 | 449.9 | 441 | 444.9 | 2,250.00 | 2 |
SREEL | 276.1 | 279.6 | 274.9 | 276.05 | 21,200.00 | 4 |
SREINFRA | 51.65 | 51.65 | 49.4 | 49.95 | 3,053,387.00 | 1 |
SRHHYPOLTD | 155 | 155 | 145.1 | 148.75 | 6,698.00 | 7 |
SRF | 1,880.00 | 1,940.00 | 1,860.00 | 1,933.90 | 537,884.00 | 6 |
SRIPIPES | 223.7 | 225.05 | 221.1 | 222.1 | 38,528.00 | 2 |
SRSLTD | 0.5 | 0.5 | 0.45 | 0.45 | 350,635.00 | 1 |
SSWL | 1,195.05 | 1,224.90 | 1,170.00 | 1,176.95 | 31,259.00 | 1 |
SRTRANSFIN | 1,344.90 | 1,354.90 | 1,296.10 | 1,320.10 | 1,152,891.00 | 1 |
STAMPEDE | 3.75 | 3.75 | 3.45 | 3.45 | 193,635.00 | 4 |
STARCEMENT | 112.15 | 113.25 | 111.05 | 111.5 | 22,235.00 | 1 |
STAR | 416 | 423.8 | 404.05 | 420.3 | 2,132,175.00 | 5 |
STCINDIA | 136.6 | 138.9 | 135 | 136.2 | 75,815.00 | 0 |
STARPAPER | 164.65 | 175.9 | 160.15 | 169.2 | 541,418.00 | 0 |
STEELXIND | 20.75 | 22.25 | 19.6 | 21.5 | 36,225.00 | 6 |
STEL | 88.6 | 90 | 86.15 | 88.1 | 5,604.00 | 2 |
STERTOOLS | 393.45 | 394.75 | 382.45 | 385.2 | 6,146.00 | 6 |
STINDIA | 13.85 | 13.95 | 13 | 13.15 | 462 | 5 |
STERLINBIO | 1.05 | 1.05 | 1 | 1 | 17,810.00 | 1 |
STRTECH | 356.6 | 365 | 356.6 | 362.8 | 977,365.00 | 6 |
SUBEX | 5.25 | 5.75 | 5.25 | 5.7 | 4,661,966.00 | 4 |
SUDARSCHEM | 434 | 435 | 430 | 432.7 | 33,651.00 | 0 |
SUBROS | 333.9 | 334.4 | 328 | 332.25 | 23,799.00 | 6 |
SUJANAUNI | 0.5 | 0.55 | 0.5 | 0.55 | 30,738.00 | 6 |
SUMEETINDS | 12.6 | 12.6 | 12.3 | 12.3 | 53,900.00 | 5 |
SUNCLAYLTD | 3,962.00 | 4,175.00 | 3,962.00 | 4,155.20 | 1,103.00 | 6 |
SUNDARAM | 2.35 | 2.45 | 2.25 | 2.35 | 590,495.00 | 5 |
SUMMITSEC | 779 | 785 | 774 | 779.4 | 1,268.00 | 2 |
SUNDARMHLD | 119.8 | 120 | 117.05 | 118.25 | 13,122.00 | |
SUNDARMFIN | 1,502.00 | 1,502.00 | 1,477.10 | 1,497.55 | 13,855.00 | 4 |
SUNDRMBRAK | 445 | 452.4 | 441 | 441.85 | 373 | 2 |
SUNDRMFAST | 635.6 | 655 | 635.6 | 645.05 | 74,335.00 | 6 |
SUNFLAG | 67.5 | 68.85 | 64.3 | 65.85 | 404,715.00 | 5 |
SUNILHITEC | 3.5 | 3.5 | 3.35 | 3.35 | 767,969.00 | 5 |
SUNTECK | 463 | 467 | 457.7 | 463.7 | 97,393.00 | 6 |
SUNPHARMA | 565.5 | 610 | 560.1 | 601.8 | 25,001,972.00 | 7 |
SUNTV | 766 | 782.9 | 753.8 | 778.95 | 3,588,530.00 | 1 |
SUPERHOUSE | 128 | 144.15 | 128 | 138.3 | 109,421.00 | 6 |
SUPERSPIN | 9 | 9.05 | 8.9 | 8.9 | 17,047.00 | 5 |
SUPRAJIT | 253.7 | 262.4 | 253.65 | 257.9 | 67,980.00 | 5 |
SUPPETRO | 281.45 | 281.45 | 272 | 273 | 5,845.00 | 1 |
SUPREMEIND | 1,159.65 | 1,184.95 | 1,145.00 | 1,183.00 | 21,828.00 | 1 |
SUPREMEINF | 39.1 | 39.1 | 37.35 | 38.25 | 12,605.00 | 4 |
SUPREMETEX | 0.6 | 0.6 | 0.55 | 0.6 | 35,665.00 | 3 |
SURANACORP | 0.75 | 0.75 | 0.75 | 0.75 | 2 | 1 |
SURANAIND | 1.6 | 1.65 | 1.6 | 1.6 | 2,320.00 | 1 |
SURANASOL | 11.1 | 11.4 | 10.8 | 11.4 | 48,940.00 | 5 |
SURANAT_P | 5.4 | 5.5 | 5.05 | 5.1 | 17,673.00 | 7 |
SURYALAXMI | 52.5 | 52.5 | 51.2 | 51.5 | 5,692.00 | 2 |
SUTLEJTEX | 51.65 | 53.9 | 51.6 | 53.1 | 15,224.00 | 3 |
SURYAROSNI | 324 | 332.5 | 321.1 | 325.25 | 66,672.00 | 0 |
SUVEN | 235.8 | 238.95 | 226.8 | 236.75 | 573,765.00 | 7 |
SUZLON | 7.2 | 7.3 | 7.15 | 7.15 | 13,199,711.00 | 0 |
SWANENERGY | 160.5 | 160.75 | 158.8 | 159.2 | 107,893.00 | 3 |
SWARAJENG | 1,787.00 | 1,795.45 | 1,760.20 | 1,763.90 | 2,503.00 | 2 |
SWELECTES | 312.05 | 315 | 307.85 | 308.65 | 3,600.00 | 1 |
SYMPHONY | 1,098.20 | 1,099.90 | 1,083.80 | 1,091.35 | 20,683.00 | 2 |
SYNCOM | 4.3 | 4.35 | 4.1 | 4.15 | 109,182.00 | 1 |
SYNGENE | 570 | 577 | 555 | 575 | 195,830.00 | 0 |
SYNDIBANK | 39.55 | 39.95 | 38.4 | 38.6 | 4,828,217.00 | 0 |
TAJGVK | 212.1 | 214.95 | 208.1 | 209.45 | 50,748.00 | 0 |
TAINWALCHM | 92 | 93.4 | 86.25 | 89.45 | 3,891.00 | 3 |
TAKE | 205 | 212.35 | 205 | 208.75 | 181,530.00 | 2 |
TALBROAUTO | 295 | 296.05 | 285.1 | 291.2 | 57,605.00 | 5 |
TALWGYM | 165.9 | 169.4 | 162.6 | 165.75 | 73,679.00 | |
TALWALKARS | 33.55 | 34.7 | 33 | 33.4 | 71,887.00 | 4 |
TANLA | 38 | 39 | 36.35 | 37.75 | 123,935.00 | 3 |
TANTIACONS | 7.95 | 7.95 | 7.95 | 7.95 | 1,467.00 | 3 |
TARAJEWELS | 7.05 | 7.05 | 7.05 | 7.05 | 11,544.00 | 5 |
TARAPUR | 4.4 | 4.4 | 4.1 | 4.4 | 439 | 7 |
TASTYBITE | 8,374.95 | 8,500.00 | 8,280.05 | 8,408.55 | 337 | 6 |
TARMAT | 40 | 40.65 | 38.35 | 40.1 | 7,549.00 | 5 |
TATACHEM | 674.5 | 682.8 | 648.25 | 677.75 | 2,817,869.00 | 2 |
TATACOFFEE | 110.85 | 112.8 | 110.5 | 111.15 | 150,563.00 | 0 |
TATACOMM | 558.9 | 572 | 553.35 | 565.65 | 271,117.00 | 0 |
TATAELXSI | 1,423.80 | 1,440.00 | 1,406.35 | 1,434.10 | 873,562.00 | 5 |
TATAINVEST | 804 | 804 | 795 | 796.95 | 14,154.00 | 1 |
TATAGLOBAL | 235 | 238.5 | 235 | 237.55 | 1,885,288.00 | 1 |
TATAMETALI | 614 | 623.9 | 612.45 | 621 | 28,434.00 | 1 |
TATAMOTORS | 248.6 | 249.85 | 247.2 | 248.8 | 9,171,033.00 | 0 |
TATAMTRDVR | 135.5 | 137 | 135.1 | 135.45 | 2,116,264.00 | 1 |
TATAPOWER | 69.05 | 69.55 | 68.6 | 68.75 | 1,529,387.00 | 1 |
TBZ | 71.1 | 72.5 | 69.65 | 70.9 | 723,451.00 | 1 |
TATASPONGE | 868 | 883 | 866 | 871.25 | 65,833.00 | 1 |
TATASTEEL | 587 | 587 | 562.55 | 578.95 | 24,030,560.00 | 6 |
TCI | 336.6 | 344.5 | 334.3 | 339 | 157,315.00 | 7 |
TCIEXP | 722.6 | 735 | 715.25 | 728.3 | 36,777.00 | 7 |
TCIDEVELOP | 450.65 | 499.8 | 450.65 | 455.15 | 19 | 2 |
TCNSBRANDS | 648.7 | 648.9 | 639.2 | 643.65 | 74,334.00 | |
TCPLPACK | 400.1 | 418.9 | 400.1 | 408.8 | 6,872.00 | 0 |
TCIFINANCE | 24.2 | 24.3 | 23 | 23.4 | 56,728.00 | 3 |
TCS | 1,992.00 | 2,024.60 | 1,982.40 | 2,003.55 | 3,311,765.00 | 6 |
TDPOWERSYS | 133.65 | 136 | 132 | 133.85 | 13,932.00 | 1 |
TEAMLEASE | 2,574.85 | 2,575.50 | 2,535.00 | 2,554.65 | 6,567.00 | 1 |
TECHIN | 6.75 | 7.1 | 6.75 | 7.1 | 150 | 5 |
TECHM | 663 | 677.5 | 660.5 | 672.8 | 5,529,769.00 | 7 |
TECHNOFAB | 170.1 | 174.4 | 166.65 | 167.85 | 15,823.00 | 0 |
TECHNO | 286.85 | 286.85 | 256.35 | 263.7 | 2,016,121.00 | 4 |
TEJASNET | 275.5 | 287.35 | 275.5 | 284.7 | 392,413.00 | 5 |
TERASOFT | 35.75 | 36.45 | 35.5 | 36 | 5,983.00 | 1 |
TEXINFRA | 64.55 | 68.85 | 64.5 | 66.95 | 104,221.00 | 7 |
TEXMOPIPES | 21.25 | 24 | 20.25 | 21.05 | 847,561.00 | 7 |
TEXRAIL | 71.45 | 72.45 | 68.9 | 70.3 | 201,575.00 | 3 |
TGBHOTELS | 25.95 | 25.95 | 25.05 | 25.4 | 3,363.00 | 2 |
TFL | 5.1 | 5.5 | 5.1 | 5.1 | 1,675.00 | 2 |
TFCILTD | 143.95 | 145 | 143.3 | 144.15 | 78,055.00 | 1 |
THANGAMAYL | 410 | 419.5 | 410 | 411.3 | 1,535.00 | 2 |
THEINVEST | 228 | 229.9 | 223 | 223.5 | 5,928.00 | |
THEMISMED | 348.2 | 369.9 | 325.5 | 337.8 | 612 | 2 |
THERMAX | 1,063.80 | 1,063.80 | 1,031.05 | 1,035.00 | 45,480.00 | 1 |
THIRUSUGAR | 23.55 | 23.65 | 22.25 | 22.85 | 2,419.00 | 1 |
THOMASCOTT | 10.65 | 10.65 | 10.65 | 10.65 | 25 | 4 |
THOMASCOOK | 258.9 | 260.3 | 255.2 | 256.95 | 336,840.00 | 0 |
THYROCARE | 609.95 | 622.45 | 598.1 | 610.55 | 52,643.00 | 4 |
TI | 15.15 | 15.3 | 14.2 | 14.4 | 221,328.00 | 1 |
TIFIN | 605.25 | 648.4 | 586.55 | 624.3 | 136,453.00 | 3 |
TIDEWATER | 5,960.00 | 5,960.00 | 5,830.00 | 5,855.85 | 1,413.00 | 5 |
TIINDIA | 249.75 | 250 | 243.3 | 245.95 | 15,387.00 | 5 |
TIIL | 522.55 | 523.8 | 505.1 | 507.7 | 5,323.00 | 0 |
TIJARIA | 12 | 12.35 | 11.3 | 12.15 | 57,360.00 | 7 |
TIMETECHNO | 145.7 | 145.7 | 142.85 | 145 | 92,723.00 | 4 |
TIL | 319.95 | 338.7 | 318.5 | 330.1 | 4,665.00 | 4 |
TIMESGTY | 33.45 | 35.2 | 33.45 | 35.2 | 240 | 5 |
TIMKEN | 711.95 | 716 | 702.15 | 707.9 | 16,951.00 | 0 |
TIPSINDLTD | 85.2 | 86.55 | 79.15 | 81.5 | 6,185.00 | 1 |
TINPLATE | 174.1 | 176.85 | 172.2 | 173.6 | 343,602.00 | 5 |
TIRUMALCHM | 154.5 | 170 | 153.75 | 162.95 | 2,516,515.00 | 1 |
TMRVL | 64.2 | 64.2 | 58 | 60.9 | 79,806.00 | 1 |
TITAN | 914.2 | 927 | 914.05 | 925.6 | 1,404,450.00 | 6 |
TNPETRO | 36.5 | 37.4 | 36.4 | 36.55 | 121,939.00 | 5 |
TNPL | 289.25 | 293.95 | 283.7 | 285.05 | 281,054.00 | 4 |
TNTELE | 1.2 | 1.2 | 1.2 | 1.2 | 1,204.00 | 2 |
TODAYS | 1.7 | 1.7 | 1.7 | 1.7 | 501 | 1 |
TOKYOPLAST | 60.95 | 62 | 59.2 | 59.75 | 7,910.00 | 0 |
TPLPLASTEH | 343.45 | 360 | 333.05 | 337.65 | 8,749.00 | 6 |
TORNTPHARM | 1,700.00 | 1,717.00 | 1,695.00 | 1,710.80 | 309,354.00 | 6 |
TORNTPOWER | 224.75 | 228.9 | 222.5 | 228.15 | 619,852.00 | 0 |
TREEHOUSE | 7.95 | 7.95 | 7.4 | 7.45 | 17,284.00 | 1 |
TRF | 201.75 | 206 | 199.05 | 202 | 28,041.00 | 0 |
TRENT | 361.9 | 367 | 354.2 | 358.95 | 49,949.00 | 6 |
TRIDENT | 60.8 | 61.55 | 58.5 | 59.1 | 777,650.00 | 4 |
TRIGYN | 123.7 | 124.5 | 118.4 | 120.1 | 81,387.00 | 1 |
TRIL | 21.3 | 23 | 20.6 | 21.15 | 122,082.00 | 4 |
TRITURBINE | 120.6 | 121.2 | 118.3 | 119.35 | 25,433.00 | 6 |
TTKHLTCARE | 1,005.00 | 1,012.20 | 980 | 996.85 | 5,134.00 | 6 |
TRIVENI | 39.65 | 40.95 | 39.15 | 39.35 | 456,945.00 | 5 |
TTL | 80.5 | 83.75 | 80.3 | 81.25 | 6,250.00 | 4 |
TTKPRESTIG | 6,199.70 | 6,239.95 | 6,040.10 | 6,180.05 | 6,142.00 | 4 |
TTML | 5.2 | 5.3 | 5.05 | 5.05 | 449,718.00 | 4 |
TULSI | 1 | 1 | 0.95 | 1 | 1,990.00 | 2 |
TV18BRDCST | 47.8 | 48.65 | 46.7 | 47.9 | 2,764,083.00 | 2 |
TVSELECT | 360 | 365.95 | 346.65 | 349.6 | 66,861.00 | 1 |
TVSSRICHAK | 2,877.90 | 2,943.00 | 2,815.00 | 2,844.30 | 6,297.00 | 0 |
TVSMOTOR | 517.1 | 524.15 | 514.1 | 519.4 | 1,083,003.00 | 2 |
TVTODAY | 435 | 444 | 430.15 | 434.35 | 77,804.00 | 5 |
TVVISION | 6.15 | 6.15 | 6.15 | 6.15 | 27,301.00 | 3 |
TWL | 87.3 | 87.75 | 85.2 | 86.2 | 201,682.00 | 2 |
UBL | 1,297.75 | 1,342.95 | 1,273.75 | 1,336.05 | 1,415,376.00 | 7 |
UCOBANK | 19.15 | 19.35 | 18.8 | 18.9 | 752,896.00 | 1 |
UCALFUEL | 222.2 | 223 | 215.1 | 216.7 | 58,024.00 | 5 |
UFO | 364.05 | 366.25 | 362.75 | 363.65 | 9,193.00 | 0 |
UFLEX | 288.85 | 306.9 | 286.95 | 298.15 | 142,365.00 | 5 |
UGARSUGAR | 12.95 | 13.45 | 12.7 | 13.15 | 42,068.00 | 3 |
UJAAS | 11.1 | 11.25 | 10.5 | 10.8 | 400,759.00 | 2 |
UJJIVAN | 351.95 | 355.2 | 343 | 345.15 | 1,190,280.00 | 0 |
UMANGDAIRY | 78.2 | 79.55 | 78.15 | 78.8 | 8,009.00 | 1 |
ULTRACEMCO | 4,194.00 | 4,339.95 | 4,194.00 | 4,299.10 | 455,836.00 | 6 |
UMESLTD | 0.85 | 0.85 | 0.8 | 0.8 | 165 | 2 |
UNICHEMLAB | 223.05 | 223.05 | 220.1 | 220.55 | 30,302.00 | 0 |
UNIONBANK | 84.55 | 85.9 | 83.8 | 85.35 | 6,926,259.00 | 4 |
UNIENTER | 86.95 | 86.95 | 80.1 | 81 | 4,146.00 | 6 |
UNIPLY | 74.8 | 75.2 | 72.1 | 73.35 | 141,767.00 | 3 |
UNITECH | 4.1 | 4.1 | 4.05 | 4.05 | 3,437,994.00 | 1 |
UNITEDBNK | 11.65 | 11.75 | 11.4 | 11.55 | 240,694.00 | 5 |
UNITEDTEA | 388 | 388 | 375.8 | 376.35 | 55 | 5 |
UNITY | 2.4 | 2.4 | 2.1 | 2.35 | 29,592.00 | 6 |
URJA | 3.4 | 3.5 | 3.35 | 3.4 | 491,080.00 | 3 |
UNIVCABLES | 175.9 | 185.75 | 172.6 | 182.1 | 239,182.00 | 7 |
UPL | 625.4 | 628.95 | 599.2 | 610.45 | 2,616,139.00 | 0 |
USHAMART | 29.2 | 29.5 | 27.3 | 28.2 | 2,552,912.00 | 7 |
USHERAGRO | 2.8 | 2.8 | 2.65 | 2.65 | 2,405.00 | 2 |
UVSL | 0.1 | 0.1 | 0.05 | 0.1 | 65,502,656.00 | 2 |
UTTAMSUGAR | 85.7 | 86 | 82 | 82.65 | 32,815.00 | 5 |
UTTAMSTL | 11 | 11.55 | 10.55 | 11.5 | 1,258,531.00 | 5 |
V2RETAIL | 400.95 | 407.9 | 398.55 | 400.7 | 25,838.00 | 0 |
VADILALIND | 770 | 785.6 | 765.05 | 766.75 | 9,103.00 | 5 |
VAIBHAVGBL | 677.15 | 695 | 677.15 | 684.5 | 3,488.00 | 2 |
VAKRANGEE | 43.3 | 45.9 | 40.7 | 41.85 | 37,017,996.00 | 0 |
VARDHACRLC | 44.2 | 44.7 | 43.5 | 43.8 | 18,279.00 | 3 |
VARROC | 963.75 | 992.4 | 960.55 | 968.3 | 19,533.00 | |
VASCONEQ | 28.2 | 28.35 | 27.8 | 27.95 | 263,293.00 | 3 |
VARDMNPOLY | 13.7 | 14.9 | 13.6 | 14.5 | 25,916.00 | 4 |
VASWANI | 13.2 | 14.25 | 13.2 | 13.75 | 9,720.00 | 6 |
VBL | 776.95 | 786.95 | 765.9 | 782.7 | 46,797.00 | 7 |
VENUSREM | 51.15 | 52.7 | 50.3 | 50.6 | 38,931.00 | 2 |
VEDL | 216 | 217.65 | 213.05 | 215.1 | 10,074,719.00 | 2 |
VENKEYS | 2,953.00 | 3,068.00 | 2,953.00 | 2,996.60 | 86,962.00 | 5 |
VESUVIUS | 1,270.55 | 1,279.90 | 1,250.10 | 1,270.00 | 1,238.00 | 3 |
VETO | 173.15 | 176.1 | 168.5 | 171.5 | 23,706.00 | 4 |
VGUARD | 211.4 | 215.5 | 210.15 | 214.85 | 688,350.00 | 5 |
VICEROY | 6.8 | 7.5 | 6.8 | 7.5 | 199,243.00 | 5 |
VHL | 2,664.20 | 2,715.00 | 2,655.20 | 2,677.10 | 602 | 1 |
VIDHIING | 88.8 | 90.15 | 87 | 87.5 | 68,078.00 | 6 |
VIDEOIND | 5.75 | 5.75 | 5.35 | 5.45 | 670,582.00 | 2 |
VIJIFIN | 2.85 | 2.95 | 2.75 | 2.9 | 59,378.00 | 1 |
VIJAYABANK | 61.3 | 62 | 60.25 | 61.05 | 492,767.00 | 6 |
VIJSHAN | 9 | 9.15 | 8.35 | 8.4 | 128,265.00 | 0 |
VIKASECO | 20.85 | 21 | 20.4 | 20.75 | 1,369,013.00 | 2 |
VIMALOIL | 10.45 | 10.45 | 10.45 | 10.45 | 65 | 1 |
VIMTALABS | 259 | 275.3 | 256 | 258.65 | 203,648.00 | 6 |
VINATIORGA | 1,335.00 | 1,394.90 | 1,335.00 | 1,357.20 | 124,230.00 | 7 |
VINDHYATEL | 1,325.20 | 1,358.85 | 1,303.00 | 1,311.60 | 7,961.00 | 6 |
VINYLINDIA | 105.8 | 107.2 | 105 | 106.6 | 45,143.00 | 5 |
VIPCLOTHNG | 55.15 | 56.2 | 53.1 | 53.6 | 189,456.00 | 2 |
VIPIND | 572 | 588.05 | 570 | 579.75 | 506,288.00 | 6 |
VIPULLTD | 51.1 | 54.15 | 50.55 | 51.35 | 103,398.00 | 5 |
VISAKAIND | 592.55 | 604.15 | 586 | 590.45 | 30,104.00 | 4 |
VISASTEEL | 11.55 | 12.45 | 11.55 | 11.85 | 54,687.00 | 6 |
VISHNU | 281.05 | 286.25 | 280 | 284.65 | 7,773.00 | 6 |
VISESHINFO | 0.1 | 0.1 | 0.05 | 0.1 | 4,105,461.00 | 4 |
VIVIDHA | 1.05 | 1.05 | 0.95 | 1 | 237,680.00 | 5 |
VISUINTL | 0.05 | 0.05 | 0.05 | 0.05 | 10 | 1 |
VIVIMEDLAB | 57.1 | 59.3 | 56.45 | 56.9 | 963,100.00 | 4 |
VKSPL | 0.05 | 0.05 | 0.05 | 0.05 | 5,501.00 | 1 |
VMART | 2,810.00 | 2,938.85 | 2,810.00 | 2,872.70 | 26,885.00 | 7 |
VLSFINANCE | 76.55 | 77.9 | 75.85 | 76.45 | 59,248.00 | 6 |
VOLTAMP | 980.85 | 986 | 970 | 980.3 | 3,613.00 | 4 |
VRLLOG | 322 | 325 | 319.05 | 320.45 | 134,161.00 | 1 |
VOLTAS | 620.15 | 621 | 610.1 | 613.75 | 1,550,915.00 | 6 |
VSSL | 131.45 | 138.4 | 131.3 | 135.05 | 22,374.00 | 7 |
VSTTILLERS | 2,123.90 | 2,125.70 | 2,081.05 | 2,105.75 | 4,345.00 | 1 |
VSTIND | 2,975.00 | 3,000.00 | 2,960.00 | 2,993.30 | 2,745.00 | 7 |
VTL | 1,181.75 | 1,181.75 | 1,145.00 | 1,150.45 | 10,081.00 | 1 |
WABAG | 374.5 | 400 | 373.15 | 397.05 | 391,708.00 | 6 |
WABCOINDIA | 6,711.00 | 6,750.10 | 6,663.05 | 6,749.85 | 2,188.00 | 3 |
WALCHANNAG | 139.25 | 140.35 | 136.75 | 137.4 | 124,139.00 | 2 |
WEBELSOLAR | 43.35 | 44.9 | 43.15 | 43.3 | 55,503.00 | 2 |
WANBURY | 25.95 | 26.45 | 24.7 | 24.7 | 4,278.00 | 2 |
WEIZFOREX | 601.15 | 608 | 581.05 | 587.45 | 8,502.00 | 5 |
WEIZMANIND | 35 | 35 | 33.6 | 34.3 | 206 | 2 |
WELCORP | 127 | 128.95 | 125.7 | 127 | 1,278,324.00 | 4 |
WELENT | 153.2 | 154.95 | 151 | 153.05 | 283,014.00 | 1 |
WELINV | 150 | 157.5 | 150 | 157.5 | 1,010.00 | 7 |
WELSPUNIND | 64.8 | 65.55 | 63 | 63.05 | 809,969.00 | 6 |
WENDT | 3,155.00 | 3,170.85 | 3,070.00 | 3,111.35 | 879 | 6 |
WHIRLPOOL | 1,722.70 | 1,759.00 | 1,718.35 | 1,750.25 | 34,761.00 | 5 |
WHEELS | 1,102.00 | 1,118.00 | 1,086.00 | 1,087.50 | 3,372.00 | 1 |
WIPL | 81 | 81 | 81 | 81 | 5,045.00 | 6 |
WILLAMAGOR | 65.7 | 65.7 | 61 | 62 | 1,461.00 | 2 |
WINSOME | 1.5 | 1.5 | 1.5 | 1.5 | 900 | 6 |
WINDMACHIN | 91.35 | 98.25 | 88.5 | 94 | 524,795.00 | 2 |
WONDERLA | 337.5 | 340.85 | 333.05 | 339.3 | 57,788.00 | 5 |
WOCKPHARMA | 599.5 | 611.5 | 590 | 609.75 | 1,061,016.00 | 3 |
WSI | 4.75 | 5 | 4.75 | 4.8 | 2,752.00 | 0 |
WIPRO | 285 | 287 | 281 | 285.05 | 1,965,719.00 | 7 |
XLENERGY | 1.25 | 1.3 | 1.2 | 1.2 | 2,657.00 | 2 |
XCHANGING | 58.5 | 60 | 58.5 | 58.75 | 29,956.00 | 7 |
XPROINDIA | 49.7 | 49.7 | 47 | 47.6 | 2,098.00 | 5 |
WSTCSTPAPR | 319 | 329.4 | 319 | 325.85 | 181,527.00 | 6 |
YESBANK | 369 | 384.3 | 368.15 | 382.5 | 12,351,125.00 | 5 |
ZEELEARN | 36.95 | 37.4 | 35.85 | 36.35 | 237,066.00 | 3 |
ZANDUREALT | 1,940.00 | 1,960.00 | 1,877.00 | 1,902.05 | 1,861.00 | 2 |
ZEEL | 507 | 519.55 | 507 | 513.95 | 1,007,964.00 | 1 |
ZEEMEDIA | 29.9 | 29.9 | 29.15 | 29.5 | 121,655.00 | 3 |
ZENITHBIR | 0.75 | 0.8 | 0.7 | 0.75 | 21,652.00 | 1 |
ZENITHEXPO | 58.55 | 61.05 | 58.3 | 60.85 | 1,611.00 | 1 |
ZENSARTECH | 1,241.15 | 1,274.00 | 1,233.00 | 1,263.40 | 13,840.00 | 7 |
ZENTEC | 81 | 86 | 81 | 81.5 | 145,242.00 | 1 |
ZICOM | 12.6 | 13.2 | 12.25 | 12.45 | 46,527.00 | 5 |
ZODIACLOTH | 146.2 | 150.95 | 144.4 | 145.4 | 5,110.00 | 0 |
ZUARI | 317.45 | 320 | 308.1 | 309.6 | 38,703.00 | 0 |
ZODJRDMKJ | 45 | 45 | 39.05 | 39.6 | 2,365.00 | 5 |
ZUARIGLOB | 119.9 | 123.45 | 119.05 | 121.8 | 39,238.00 | 1 |
ZYDUSWELL | 1,439.00 | 1,444.95 | 1,394.00 | 1,414.95 | 12,304.00 | 1 |
ZYLOG | 1.25 | 1.35 | 1.25 | 1.3 | 32,309.00 | 6 |
~~~EQUITY | 175,616.28 | 112,517.34 | 0 | 88,133.63 | 0 |