30 D

SYMBOL HIGH LOW LTP %CHNG VOLUME 52W H %CHNG

(shares)
360ONE 1,110.00 1,080.40 1,109.40 1.67 289,992 1,215.00 1.58
3MINDIA 35,950.00 34,750.00 34,895.00 -0.2 11,006 40,856.50 -9.51
AARTIIND 621.95 611.95 617.9 1.36 1,936,676 769.25 -15.08
AAVAS 1,822.00 1,743.05 1,816.00 4.28 677,700 1,978.95 2.83
ABB 7,678.00 7,611.40 7,632.00 -0.09 165,098 9,149.95 4.71
ABBOTINDI30,000.00 29,616.65 29,625.20 -0.37 4,071 30,521.00 6.97
ABCAPITAL 224.5 221.9 223.42 0.76 4,173,629 246.9 4.03
ABFRL 316.85 311.95 314.65 1.35 1,651,388 348.9 -7.09
ACC 2,449.90 2,360.00 2,423.00 3.17 1,321,066 2,844.00 -4.36
ACE 1,289.95 1,265.10 1,276.00 -0.25 298,627 1,695.00 -3.92
ACI 753.85 726.3 728 -0.56 535,128 837.7 -3.71
ADANIENS 1,037.80 1,001.30 1,007.90 -2.01 1,162,678 1,348.00 -20.16
ADANIENT 3,037.90 3,002.00 3,012.00 -0.01 734,273 3,743.90 -4.48
ADANIGRE 1,947.00 1,885.00 1,896.00 -1.81 576,528 2,174.10 -2.3
ADANIPOR 1,476.80 1,463.00 1,465.00 -0.48 959,956 1,621.40 -6.68
ADANIPOW 655.9 641 642.15 -1.34 2,222,687 895.85 -12.98
AEGISLOG 858.9 840.55 850.1 0.21 221,741 970 2.35
AETHER 957.9 920 923.6 -0.85 390,153 1,035.60 -1.71
AFFLE 1,643.00 1,610.00 1,624.10 0.98 195,511 1,715.00 10.02
AIAENG 4,432.45 4,330.40 4,355.15 -0.7 47,598 4,949.95 -4.53
AJANTPHA 3,379.00 3,244.65 3,325.05 2.96 288,675 3,389.85 14.67
ALKEM 6,346.00 6,191.95 6,269.05 0.99 358,214 6,346.00 16.52
ALKYLAMI 2,249.40 2,181.00 2,222.90 2.37 189,846 2,735.00 -1.51
ALLCARGO 69.51 67.6 67.75 -0.35 3,154,235 98 9.29
ALOKINDS 28.3 26.81 28.14 4.22 ### 39.05 4.24
AMBER 4,719.90 4,513.95 4,675.00 3.64 298,641 4,888.00 1.77
AMBUJAC 636.75 627.4 631.3 0.67 2,834,101 706.95 -5.48
ANANDRAT 3,936.55 3,842.00 3,931.05 2.34 29,740 4,299.95 2.74
ANGELONE 2,573.80 2,500.00 2,512.00 -1.58 557,548 3,896.00 15.22
ANURAS 781 765.25 767.9 -0.68 46,219 1,106.30 -1.31
APARINDS 9,221.00 8,879.80 9,010.00 0.35 68,681 9,659.90 6.28
APLAPOLL 1,475.00 1,435.00 1,443.05 -0.85 541,550 1,800.00 -0.71
APLLTD 1,170.00 1,125.55 1,145.00 2.58 930,631 1,284.95 -14.94
APOLLOHO 7,044.00 6,900.20 6,929.00 -0.03 387,284 7,044.00 3.24
APOLLOTY 515.5 509.1 511.3 0.51 1,525,806 568.05 -8.15
APTUS 330.7 319.65 328.5 1.59 1,719,201 392 3.58
ARE&M 1,482.85 1,419.05 1,448.00 -2.63 1,643,695 1,775.95 -5.65
ASAHIINDI 699 680 684.05 0.85 317,963 722 -1.08
ASHOKLEY 254.75 250.3 251.2 0.28 8,541,934 264.65 2.52
ASIANPAIN 3,257.00 3,217.00 3,238.00 0.2 1,482,119 3,422.95 0.65
ASTERDM 408 403.8 405.55 -0.32 382,101 558 9.28
ASTRAL 1,947.00 1,916.85 1,935.00 -0.04 368,394 2,454.00 -9.91
ASTRAZEN 7,123.45 6,867.55 6,870.05 -0.44 20,395 7,572.20 -6.44
ATGL 856.4 841.2 843 -1.35 356,220 1,259.40 -8.64
ATUL 8,045.00 7,922.55 7,965.60 0.62 46,661 8,135.40 2.27
AUBANK 722.85 694.25 703.35 2.27 7,485,499 813.4 8.01
AUROPHA 1,559.00 1,529.50 1,534.50 -1.01 1,023,539 1,584.45 8.74
AVANTIFEE 688.75 671.25 673.5 -0.37 384,678 793 -3.13
AWL 376.7 365.55 366.65 -1.69 1,809,572 410.5 -5.52
AXISBANK 1,182.85 1,173.45 1,180.00 0.2 4,234,766 1,339.65 1.24
BAJAJ-AUT 11,015.85 10,825.55 10,849.90 -1.04 297,298 11,154.10 13.26
BAJAJFINS 1,874.70 1,850.00 1,865.10 -0.36 1,441,842 1,879.70 9.83
BAJAJHLD 11,128.60 10,851.10 10,857.40 -1.9 47,122 11,185.00 6.6
BAJFINANC 7,326.65 7,193.00 7,235.00 -0.88 673,447 8,192.00 7.07
BALAMINE 2,247.00 2,208.00 2,222.00 0.72 44,083 2,735.00 -8.83
BALKRISIN 2,979.00 2,945.10 2,956.00 0.04 278,379 3,375.00 -14.05
BALRAMCH 597.95 584.6 586 -0.19 737,719 625 24.28
BANDHANB 208.25 200.02 203.7 2.05 ### 263.1 -5.75
BANKBARO 245.1 240.85 244.05 0.23 ### 299.7 2.63
BANKINDIA 118.45 117 117.95 0.02 3,748,813 157.95 -6.73
BATAINDIA 1,458.85 1,433.00 1,435.95 -0.75 396,867 1,748.95 -10.29
BAYERCRO 6,560.00 6,429.15 6,439.10 -0.92 12,447 7,196.85 -8.52
BBTC 2,773.05 2,685.00 2,689.00 -2.22 164,733 2,774.00 13.44
BDL 1,338.00 1,307.85 1,311.10 -1.21 540,892 1,794.70 -8.19
BEL 299.5 290 290.55 -2.81 ### 340.5 -1.2
BEML 4,186.25 4,035.00 4,050.00 -1.38 369,516 5,488.00 -14.44
BERGEPAIN 604.5 593.05 595 -0.45 2,116,046 679.75 3.78
BHARATFO 1,629.90 1,590.20 1,607.00 0.08 1,562,878 1,804.50 -4.13
BHARTIART 1,563.00 1,541.50 1,545.05 -1.08 5,652,812 1,608.40 6.38
BHEL 280.45 270.25 273.3 -1.94 ### 335.35 -3.68
BIKAJI 885 868 879.35 1.32 411,592 901.75 11.61
BIOCON 394.7 380.7 383 0.95 ### 394.7 0.84
BIRLACOR 1,368.95 1,342.05 1,354.35 0.46 90,434 1,802.00 -11.84
BLS 463.5 442.5 453 2.08 7,160,430 463.5 17.91
BLUEDART 8,320.00 8,057.55 8,085.00 -1.66 11,365 8,980.00 -0.9
BLUESTAR 1,723.80 1,686.00 1,695.00 -0.26 265,097 1,897.80 -0.66
BOROREN 515.85 503 505 -0.46 289,357 669.35 -6.89
BOSCHLTD 34,142.95 32,423.65 33,560.00 3.41 92,016 36,678.00 -4.48
BPCL 364.35 355.75 361.2 1.11 ### 367.2 3.04
BRIGADE 1,306.00 1,265.60 1,303.30 2.75 565,136 1,453.10 0.5
BRITANNIA 5,920.00 5,833.30 5,854.00 -1.22 170,014 6,005.00 2.36
BSE 2,895.00 2,768.00 2,883.00 4.44 1,531,205 3,264.70 10.49
BSOFT 666.45 655.5 660.05 -0.04 1,887,159 861.85 10.77
CAMPUS 286.8 279 286 3.17 1,132,992 320.4 -10.29
CAMS 4,503.00 4,404.05 4,420.00 -0.37 236,734 4,910.00 -2.46
CANBK 109.35 107.75 108.25 -0.32 ### 128.9 0.94
CANFINHO 897.2 882.65 885.65 0.43 688,432 938 3.22
CAPLIPOIN 2,158.80 1,972.00 2,101.10 6.72 3,934,615 2,158.80 16.2
CARBORUN 1,554.65 1,512.40 1,545.00 2.11 86,882 1,841.15 -8.47
CASTROLIN 276.3 266.1 269.45 -0.92 4,950,588 284.4 1.79
CCL 822.8 777 780 -6.25 2,086,979 855 10.87
CDSL 1,433.70 1,414.00 1,416.00 -0.29 1,102,929 1,664.40 -41.51
CEATLTD 3,032.90 2,874.00 2,887.00 -0.38 709,696 3,032.90 3.02
CELLO 911.75 891 907.7 1.06 79,482 1,025.00 -5.05
CENTRALB 60.82 60.04 60.25 0.35 2,678,616 76.9 -2.4
CENTURYP 826.4 788.05 812 2.43 400,827 849.5 10.31
CENTURYT 2,449.00 2,355.70 2,360.00 1.5 1,199,234 2,525.00 6.12
CERA 9,374.80 9,050.00 9,200.00 -1.67 60,842 10,789.95 3.11
CESC 198.37 193.25 193.95 0.01 5,565,788 210 8.06
CGCL 216.13 212.65 215.14 0.75 329,872 289.25 -3.98
CGPOWER 691.45 683.3 684.45 -0.65 1,130,884 783.75 -4.86
CHALET 924 871.05 899 2.4 793,717 958 1.51
CHAMBLFE 538 511.85 512.5 -3.53 3,593,886 574.35 -1
CHEMPLAS 508 491.05 502 1.32 142,402 633.9 -8.68
CHENNPET 983.7 964 970.15 -0.29 609,470 1,275.00 -2.72
CHOLAFIN 1,549.00 1,505.90 1,535.00 3.21 3,481,685 1,549.00 5.09
CHOLAHLD 1,834.95 1,755.00 1,819.80 5.21 857,929 1,834.95 4.15
CIEINDIA 585.25 572.6 574 -1.13 188,481 622.4 1.61
CIPLA 1,659.95 1,623.40 1,627.70 -1.46 1,081,756 1,681.60 8.25
CLEAN 1,536.95 1,497.00 1,501.50 -0.34 113,666 1,690.00 -9.47
COALINDIA 507.5 495.15 497.2 -1.28 ### 543.55 0.09
COCHINSHI 1,960.00 1,895.55 1,911.00 -0.93 2,570,312 2,979.45 -25.66
COFORGE 6,580.00 6,313.70 6,559.35 3.61 828,530 6,847.45 4.34
COLPAL 3,677.35 3,645.70 3,645.70 -0.7 572,579 3,694.90 8.17
CONCOR 971.15 958 961.3 -0.4 2,366,186 1,180.00 -6.31
CONCORDB 1,900.00 1,795.00 1,867.45 4.48 714,764 1,900.00 5.48
COROMAN 1,737.35 1,718.00 1,720.00 -0.21 182,090 1,789.00 7.28
CRAFTSMA 6,442.00 6,083.75 6,347.15 5.44 297,838 6,679.65 12.91
CREDITACC 1,193.25 1,177.15 1,180.00 -0.49 234,506 1,796.00 -6.92
CRISIL 4,659.40 4,585.00 4,590.45 -0.52 16,722 5,268.50 3.49
CROMPTO 474.75 465.6 468.95 0.51 3,114,100 484 9.03
CSBBANK 323.3 314.9 318.9 -0.34 271,039 422.25 -4.33
CUB 174.33 169.01 171.75 2.05 3,631,318 176.82 2.26
CUMMINSI 3,895.75 3,810.65 3,840.00 -0.78 746,864 4,171.90 6.66
CYIENT 2,009.95 1,979.75 1,988.05 -0.05 229,321 2,458.95 11.71
DABUR 655 642.65 644.95 -0.78 2,131,132 662.35 1.53
DALBHARA 1,945.85 1,896.05 1,915.00 -0.6 208,254 2,430.70 5.13
DATAPATT 2,818.60 2,756.35 2,784.00 0.44 89,231 3,655.00 -11.33
DCMSHRIR 1,159.35 1,123.30 1,130.95 -0.31 69,002 1,210.00 8.86
DEEPAKFER 1,108.00 1,060.10 1,070.50 -1.99 1,206,128 1,124.00 8.78
DEEPAKNT 3,018.45 2,971.75 3,004.95 0.54 262,633 3,169.00 -5.97
DELHIVERY 422.95 417 419 -0.08 2,037,424 488 0.77
DEVYANI 184.4 180.01 183 1.49 1,868,090 227.5 -1.09
DIVISLAB 5,164.45 5,087.15 5,107.15 0.21 491,284 5,164.45 2.06
DIXON 12,833.55 12,360.20 12,395.00 -3 440,981 13,639.80 13.01
DLF 854 840.15 841.5 -1.04 942,254 967.6 0.08
DMART 5,361.15 5,077.10 5,270.05 3.32 1,323,435 5,361.15 0.36
DOMS 2,688.70 2,625.00 2,646.05 -0.44 73,860 2,716.00 12.94
DRREDDY 6,848.80 6,686.00 6,700.00 -1.28 400,253 7,107.45 0.96
EASEMYTRI 44.38 38.82 42.77 9.98 ### 54 -2.86
ECLERX 2,923.00 2,870.00 2,901.15 1.08 79,727 2,995.00 19.01
EICHERMO 4,863.10 4,787.15 4,800.00 -0.69 398,344 5,058.90 4.95
EIDPARRY 848.85 835.7 837.9 0.59 427,195 875 8.09
EIHOTEL 394.25 374.6 393.45 5.36 1,604,870 502.2 -8.38
ELECON 632.9 620.55 627 1.11 386,015 716.75 2.14
ELGIEQUIP 726 687 708 1.35 315,472 798.95 0.88
EMAMILTD 840.75 820.55 835 1.3 419,885 855.6 4.36
ENDURANC 2,568.65 2,503.25 2,506.00 -1.4 41,497 3,061.30 -2.63
ENGINERSI 220.2 216.8 217.2 -0.62 1,807,653 303.9 -14.24
EPL 259.41 254.42 256.8 0.96 1,649,561 266.4 12.86
EQUITASB 85.1 82.6 85.04 2.42 4,103,381 116.5 -0.34
ERIS 1,492.85 1,450.00 1,455.00 0.73 188,531 1,495.00 23.84
ESCORTS 3,810.80 3,731.65 3,740.00 -1.01 74,937 4,409.55 -1.31
EXIDEIND 499.7 483.55 495.85 2.42 4,632,193 620.35 -3.13
FACT 1,018.25 999.05 1,005.00 0.53 276,122 1,187.00 -1.58
FDC 577.5 558.5 561.25 -2.01 445,964 577.5 6.8
FEDERALB 190.68 187.61 190 1.13 6,187,897 206.59 -1.52
FINCABLES 1,441.40 1,417.00 1,422.40 -0.59 137,088 1,700.00 -5.29
FINEORG 5,395.00 5,320.00 5,352.00 0.51 11,047 5,958.85 -2.13
FINPIPE 312.2 306.05 306.6 -0.2 335,094 355.9 0.45
FIVESTAR 764.65 750 757.5 -0.3 554,743 862.75 -2.4
FLUOROCH 3,548.00 3,168.40 3,545.00 11.9 2,210,294 3,920.00 -4.52
FORTIS 569.9 547 559.95 3.03 2,300,118 569.9 9.12
FSL 325.5 313.95 320 2.22 7,401,803 343.9 1.98
GAEL 148.03 144 144.55 -0.27 1,095,722 210.6 3.96
GAIL 231.8 226.91 227.8 -0.94 ### 246.3 0.29
GESHIP 1,349.40 1,324.40 1,330.50 -0.07 530,780 1,543.70 -0.1
GICRE 398.9 395.35 397.8 -0.01 2,545,936 467.8 -0.26
GILLETTE 9,229.85 8,985.00 9,090.00 0.98 36,745 9,238.80 11.32
GLAND 1,917.40 1,886.00 1,895.00 0.42 278,442 2,220.95 -13.55
GLAXO 2,876.50 2,799.75 2,815.00 -1.19 76,368 3,088.00 -2.66
GLENMARK 1,715.80 1,680.00 1,703.70 1.02 994,849 1,750.50 20.01
GLS 1,102.70 1,076.45 1,094.00 1.75 147,249 1,102.70 19.08
GMDCLTD 369 363.5 366 0.43 383,128 506 -6.65
GMMPFAU 1,379.00 1,352.00 1,365.25 0.43 95,085 1,897.95 -5.53
GMRINFRA 96.9 92.5 95.94 2.7 ### 103.75 -3.59
GNFC 707.7 692 706 1.45 2,077,881 814.9 0.6
GODFRYPH 6,574.85 6,352.55 6,385.00 0.25 105,349 6,874.00 55.59
GODREJCP 1,483.95 1,453.00 1,455.50 -1.34 533,903 1,525.00 1.51
GODREJIN 1,232.00 1,192.05 1,207.10 0.32 636,688 1,273.95 9.49
GODREJPR 2,929.50 2,860.00 2,867.00 -1.2 422,163 3,402.70 -3.08
GPIL 961.8 929.05 933 -2.12 455,241 1,223.95 -15.01
GPPL 234.79 231.2 232.8 0.63 1,477,641 250.69 -0.76
GRANULES 716.65 695 696 -1.11 1,842,069 721 11.14
GRAPHITE 515.95 509 510.8 0.5 302,877 709.4 0.88
GRASIM 2,774.00 2,735.30 2,740.00 -0.64 472,385 2,877.75 -0.29
GRINDWEL 2,469.10 2,429.90 2,441.00 -0.53 110,135 2,960.00 -3.5
GRSE 1,984.80 1,887.00 1,899.70 -3.15 1,446,809 2,833.80 -22.16
GSFC 244.25 237.51 238.45 0.49 2,661,026 322.25 -2.88
GSPL 464.7 447 459.8 3.19 8,789,338 469.7 29.25
GUJGASLT 682.8 661 676 2.34 4,290,472 689.95 -7.6
HAL 4,887.90 4,776.05 4,788.20 -1.51 1,801,363 5,674.75 -0.34
HAPPSTMN 813.35 800.1 803 0.21 293,157 970 0.78
HAPPYFOR 1,195.00 1,172.00 1,185.10 -0.14 14,954 1,299.95 -6.25
HAVELLS 1,916.00 1,860.00 1,877.10 -1.27 544,961 1,985.40 4.39
HBLPOWER 644.4 624 628.2 0.07 1,499,061 724 3.5
HCLTECH 1,797.70 1,767.30 1,794.60 0.52 2,878,565 1,817.15 8.94
HDFCAMC 4,546.20 4,492.25 4,506.10 0.04 374,350 4,546.20 7.19
HDFCBANK 1,649.90 1,642.00 1,644.40 0.16 ### 1,794.00 -1.34
HDFCLIFE 758.65 750.4 751.85 -0.92 1,759,438 761.2 4.42
HEG 1,997.70 1,970.00 1,978.00 0.66 46,557 2,743.00 -7.11
HEROMOT 5,799.00 5,650.00 5,730.00 0.81 817,503 5,894.55 3.44
HFCL 160.3 152.67 157.24 2.54 ### 160.3 12.69
HINDALCO 672.4 667.25 669.3 0.37 3,749,608 715.25 8.22
HINDCOPP 317.5 309 314.5 0.56 4,268,131 415.8 7.22
HINDPETR 457.15 444.05 448.5 0.76 ### 457.15 7.66
HINDUNILV 2,855.00 2,823.65 2,832.25 -0.32 1,945,173 2,855.00 3.17
HINDZINC 496.7 488 495.75 2.03 1,948,919 807.7 -23.17
HOMEFIRS 1,190.00 1,115.25 1,177.50 4.99 753,891 1,195.00 12.37
HONASA 528 507 525 4.35 1,992,271 537.9 11.04
HONAUT 51,068.95 49,011.15 49,801.00 -0.99 9,864 59,994.00 -5.49
HSCL 554.3 534.35 538 1.14 2,075,424 556 11.99
HUDCO 269.45 261.3 262.4 -1.54 6,606,159 353.7 -8.34
ICICIBANK 1,244.85 1,231.30 1,235.35 -0.08 9,142,811 1,257.80 2.73
ICICIGI 2,284.00 2,244.45 2,251.95 0.06 1,041,552 2,284.00 7.99
ICICIPRULI 772.9 756 758.25 -1.44 1,346,555 772.9 3.37
IDBI 93.82 92.4 92.61 -0.27 4,130,859 107.9 -5.96
IDEA 15.22 14.8 15.06 1.55 ### 19.18 -2.98
IDFC 114.35 112.7 113.98 1.12 7,227,270 137 2.74
IDFCFIRSTB 75.53 74.67 74.99 0.46 ### 100.7 -0.63
IEX 211.25 206.6 209.1 1.09 ### 211.25 4.25
IGL 562.5 550 556 1.28 2,760,660 570.35 2.73
IIFL 474.7 458.9 474.5 2.97 1,705,335 682.91 1.28
INDHOTEL 673.5 659 669.5 1.49 3,865,533 673.5 2.97
INDIACEM 368.4 364 364.5 -0.16 1,194,726 385 -2.51
INDIAMAR 3,084.35 3,013.55 3,035.00 -0.64 138,685 3,292.00 7.58
INDIANB 574.3 523 558.7 4.23 3,752,194 632.7 -4.81
INDIGO 4,855.70 4,801.55 4,827.30 0.26 1,042,127 4,943.80 12
INDIGOPNT 1,573.05 1,522.15 1,534.00 -0.37 342,245 1,605.00 -2.06
INDUSINDB 1,444.00 1,418.90 1,426.20 -0.57 3,427,784 1,694.50 1.49
INDUSTOW 444.55 436.2 443.3 2.05 7,834,138 460.35 8.88
INFY 1,940.00 1,909.60 1,933.00 0.55 4,081,810 1,975.75 6.73
INOXWIND 224.45 219.01 222.65 0.79 5,028,294 237 23.26
INTELLECT 993.5 984 989.55 0.56 70,994 1,199.00 4.95
IOB 60.3 59.6 59.66 -0.12 3,163,465 83.75 -6.87
IOC 184 177.91 180.74 2.1 ### 196.8 -0.18
IPCALAB 1,460.00 1,406.05 1,445.85 2.37 1,431,782 1,460.00 6.49
IRB 64.17 61.59 62.02 -1.88 ### 78.15 -1.77
IRCON 257.4 252 252.3 -1.06 3,008,514 351.6 -8.71
IRCTC 952.55 938.8 946.2 0.75 1,929,930 1,138.90 -3.48
IRFC 176.85 173 173.5 -1.43 ### 229 -7.13
ISEC 839.8 826.8 835 0.99 227,399 882.9 8.08
ITC 511.9 507.05 511.25 0.97 ### 515.95 2.62
ITI 301.8 296.2 297.65 0.05 258,517 384.3 1.3
J&KBANK 109.45 108.3 108.77 -0.17 1,307,728 152.5 -6.04
JAIBALAJI 1,102.65 1,059.90 1,102.65 5 295,227 1,314.00 0.05
JBCHEPHA 1,990.00 1,930.00 1,932.05 0.38 148,246 2,030.00 1.37
JBMA 1,988.00 1,921.50 1,943.00 1.28 166,560 2,428.35 -1.58
JINDALSA 724 711.1 714.5 -0.04 777,472 724 4.65
JINDALSTE 955.65 942.6 949.8 0.44 787,383 1,097.00 1.43
JIOFIN 350.45 344 344.35 -0.82 ### 394.7 -1.39
JKCEMENT 4,805.00 4,655.00 4,660.00 -0.22 386,178 4,805.00 3.95
JKLAKSHMI 799.9 792.05 793.5 0.63 92,983 999.9 -7.12
JKPAPER 476.4 460.15 461.6 -2.48 588,329 638.75 -7.74
JMFINANCI 133.74 121.71 125.8 3.11 ### 133.74 3.17
JSL 731.4 711 723 -0.57 1,334,954 848 8.72
JSWENERG 724 692.15 715 2.36 3,952,565 752 -1.51
JSWINFRA 318.7 307.5 308.75 -0.37 2,692,800 360.95 -0.4
JSWSTEEL 944.55 923.75 925.5 -0.81 1,482,001 968.9 4.62
JUBLFOOD 656 643.3 644 -0.95 1,221,050 667.65 7.19
JUBLINGRE 768.7 720.2 739.05 -0.44 2,820,615 768.7 2.66
JUBLPHAR 942 925.9 938 1.1 240,401 950.5 8
JUSTDIAL 1,297.40 1,256.05 1,265.00 -1.41 210,726 1,383.95 2.77
JWL 559.5 550 552.1 -0.7 351,684 748.1 -5.83
JYOTHYLAB 565.8 549.6 552 -0.34 694,675 593.45 4.08
KAJARIACE 1,468.00 1,435.60 1,466.00 0.87 344,834 1,545.00 -7.51
KALYANKJI 662.75 642 648 -0.95 5,581,923 662.75 9.91
KANSAINE 312.4 305.45 310.5 1.82 2,382,695 357.3 -2.02
KARURVYS 224.84 218.7 220.8 0.62 988,798 232.75 1.35
KAYNES 5,048.50 4,750.00 4,767.00 -2.48 523,805 5,380.00 9.2
KEC 1,002.80 932.15 988.8 6.08 7,622,182 1,002.80 7.37
KEI 4,518.80 4,455.25 4,488.25 -0.02 164,697 5,039.70 8.56
KFINTECH 1,038.80 1,000.10 1,009.90 0.25 590,610 1,189.00 21.04
KIMS 2,694.00 2,601.75 2,679.85 2.42 102,046 2,694.00 19.06
KNRCON 359.9 348.5 354 1.36 1,645,546 415.4 -14.79
KOTAKBAN 1,786.35 1,760.00 1,778.00 -0.33 3,573,005 1,926.50 -1.26
KPIL 1,414.95 1,381.00 1,399.00 -0.07 225,775 1,427.85 -0.25
KPITTECH 1,757.40 1,715.45 1,721.00 -1.64 714,635 1,928.70 -0.48
KPRMILL 853.45 840 845.2 0.74 106,772 1,009.25 -2.04
KRBL 314.05 304.2 306.35 -0.21 1,039,689 470.9 4.01
KSB 894.95 876 890 1.12 153,836 1,060.00 -2.02
LALPATHLA 3,438.55 3,392.30 3,409.90 0.19 184,160 3,459.40 10.36
LATENTVI 479.75 473.85 476 0.16 255,643 575 -5.08
LAURUSLA 501.3 472.7 487 2.4 9,562,335 501.3 5.16
LEMONTRE 132.35 130.22 131.5 1.26 4,041,721 158 -8.36
LICHSGFIN 719.5 694.75 707.75 2.39 6,112,607 826.75 -9.91
LICI 1,079.95 1,058.30 1,068.00 0.31 1,019,982 1,222.00 -9.77
LINDEINDI 7,640.00 7,377.70 7,430.00 3.16 336,432 9,935.05 -10.42
LLOYDSME 786.65 774.2 777 -0.3 175,843 810.95 -0.91
LODHA 1,222.20 1,201.05 1,207.95 -0.84 597,083 1,649.95 1.85
LT 3,668.00 3,608.40 3,625.00 -0.71 2,958,770 3,919.90 1.06
LTF 171.8 169.27 170.56 0.92 5,362,951 194.25 -4.39
LTIM 6,200.00 6,078.00 6,158.60 1.44 636,255 6,442.00 11.73
LTTS 5,740.00 5,647.50 5,668.45 -0.28 102,296 6,000.00 12.07
LUPIN 2,312.00 2,268.00 2,279.50 0.1 1,824,749 2,312.00 14.21
LXCHEM 304.1 295.5 302.5 2.46 2,008,830 320.95 17.99
M&M 2,760.00 2,711.90 2,721.00 -1.04 2,360,312 3,013.50 2.03
M&MFIN 332.3 324.5 328.5 1.25 2,748,179 333.45 2.91
MAHABAN 62.5 61 61.1 -0.71 4,611,147 73.5 -4.49
MAHLIFE 563 551 556.2 0.54 293,270 678.8 -5.04
MAHSEAML 694.5 677 681.5 0.93 220,627 1,097.00 5.12
MANAPPU 212.43 209.36 211 0.72 2,497,884 230.4 2.98
MANKIND 2,497.00 2,397.05 2,470.00 2.33 418,652 2,555.40 24.38
MANYAVA 1,298.50 1,258.60 1,280.65 0.08 105,748 1,487.90 9.85
MAPMYIND 2,058.00 1,995.20 2,034.00 0.43 171,923 2,747.85 -8.08
MARICO 647 636.9 646.95 0.21 2,658,323 692.8 -2.3
MARUTI 12,370.00 12,230.00 12,300.00 -0.29 595,865 13,680.00 -2.54
MASTEK 2,874.30 2,742.00 2,758.35 -2.52 432,644 3,145.00 2.31
MAXHEALT 913.25 867.55 884.5 0.38 2,118,993 979.9 -5.88
MAZDOCK 4,925.00 4,537.40 4,559.00 -4.52 4,767,316 5,860.00 -16.76
MCX 5,422.20 5,322.30 5,390.00 0.71 393,168 5,422.20 19.68
MEDANTA 1,178.00 1,128.60 1,140.05 -1.2 369,419 1,513.90 -6.23
MEDPLUS 739.9 719.35 723 1.02 664,471 849 0.89
METROBRA 1,299.35 1,263.00 1,273.90 -1.16 66,852 1,441.20 -3.23
METROPOL 2,171.95 2,122.30 2,150.00 1.12 133,788 2,171.95 2.68
MFSL 1,150.00 1,105.00 1,117.25 -1.42 ### 1,152.95 -2.74
MGL 1,912.00 1,841.20 1,878.75 2.2 1,023,547 1,912.15 -2.91
MHRIL 435.95 426 433.65 1.82 240,595 505 -8.79
MINDACOR 590 574 584.4 1.91 750,964 652 8.61
MMTC 99.75 97.75 98 0.11 2,569,343 131.8 -5.87
MOTHERS 195.65 192.52 193.21 0.03 9,329,655 208.88 1.05
MOTILALO 782 753 778.9 1.53 1,640,534 782 9.55
MPHASIS 3,117.00 3,073.30 3,090.95 0.07 194,748 3,165.00 11.88
MRF ### ### ### 0.5 3,971 ### -2.55
MRPL 205.8 200.9 202.15 0.23 1,593,908 289.25 -4.86
MSUMI 70.72 69.95 70 -0.09 2,980,720 80 -3.55
MTARTECH 1,829.95 1,805.00 1,812.30 0.3 64,774 2,920.35 -2.03
MUTHOOTF 2,012.10 1,953.25 1,988.50 1.56 531,077 2,012.10 4.7
NAM-INDI 710 686.4 709.95 3.24 893,559 739.45 5.11
NATCOPH 1,598.00 1,550.00 1,555.90 -0.04 857,102 1,598.00 12.42
NATIONAL 178.2 175.73 176.2 0.85 5,452,882 209 -1.41
NAUKRI 7,506.65 7,412.05 7,470.00 0.47 122,075 7,746.50 6.35
NAVINFLU 3,375.00 3,330.25 3,345.00 0.25 83,812 4,724.25 -8.54
NBCC 185.8 181.81 181.99 -1.5 8,590,640 209.75 2.51
NCC 330.8 323.25 326.1 0.43 5,092,712 364.5 -7.29
NESTLEIND 2,535.00 2,492.15 2,509.00 -1.02 1,119,296 2,769.30 0.23
NETWORK1 94.59 91.43 92.75 1.08 3,442,611 135.7 2.02
NH 1,321.25 1,285.30 1,298.50 1.04 379,609 1,444.90 3.1
NHPC 98.98 97.56 98.26 -0.5 ### 118.4 -6.96
NIACL 266.9 262.35 263.5 0.55 687,608 324.7 -5.05
NLCINDIA 282.1 272 280.3 3.07 3,636,334 311.8 -1.36
NMDC 213.57 210.75 212.69 0.76 6,331,145 286.35 -5.62
NSLNISP 55.14 54.37 54.65 -0.46 3,146,834 73.7 -5.91
NTPC 408.4 401.85 403 -0.52 ### 426.3 -0.83
NUVAMA 6,794.80 6,582.65 6,625.00 -0.58 71,251 6,898.85 0.5
NUVOCO 357.45 345.5 351 1.21 420,091 398 0.53
NYKAA 216.78 209.75 216 3.11 ### 229.8 3.79
OBEROIRLT 1,797.60 1,776.25 1,788.20 0.26 517,402 1,953.05 -0.39
OFSS 11,319.00 11,160.15 11,271.00 0.42 140,806 11,575.00 5.77
OIL 695.35 651.75 657 -3.7 8,018,321 767.9 22.28
OLECTRA 1,580.95 1,558.05 1,566.50 0.38 257,034 2,221.95 -6.89
ONGC 316.95 310.15 311.5 -0.92 ### 345 0.2
PAGEIND 41,607.20 40,949.95 41,054.40 -0.51 17,009 42,922.00 -0.66
PATANJALI 1,950.00 1,910.60 1,922.05 -0.31 919,392 1,992.20 13.87
PAYTM 633.7 610.6 619 0.83 ### 998.3 18.01
PCBL 513.95 490 490.75 -3.81 4,260,354 519.5 29.72
PEL 1,088.00 1,061.00 1,078.95 2.03 866,770 1,139.95 0.56
PERSISTEN 5,289.00 5,230.20 5,259.50 0.19 219,198 5,322.65 11.53
PETRONET 370.5 365 366.65 0.7 1,911,120 384.2 1.35
PFC 566.4 555.35 558.5 0.58 8,554,799 580 4.42
PGHH 16,302.95 16,113.75 16,170.00 -0.09 11,022 19,250.00 -3.75
PHOENIXL 3,642.00 3,570.05 3,600.00 -0.67 393,575 4,137.00 8.55
PIDILITIND 3,225.90 3,181.50 3,210.00 -0.15 587,224 3,278.95 -0.34
PIIND 4,559.95 4,490.20 4,513.50 0.26 149,739 4,630.45 5.06
PNB 113.88 112.15 113.1 0.14 ### 142.9 -3.07
PNBHOUSI 1,109.70 1,015.35 1,037.70 -1.44 5,785,079 1,109.70 20.59
PNCINFRA 451.5 443.9 450.8 1.57 325,877 574.8 -7.24
POLICYBZR 1,755.00 1,716.20 1,720.10 -0.55 759,833 1,849.90 18.09
POLYCAB 6,739.65 6,476.30 6,655.00 -0.92 700,511 7,331.45 0.92
POLYMED 2,611.95 2,500.50 2,559.15 2.22 213,628 2,686.60 26.47
POONAWAL 394.45 385.25 389.5 1.1 1,393,848 519.7 6.84
POWERGRI 334.3 329.6 330.25 -0.8 ### 362.5 -5.82
POWERIND11,840.15 11,582.00 11,701.50 -0.38 40,074 14,382.00 0.46
PPLPHARM 221.7 211.18 219.05 2.83 ### 221.7 8.44
PRAJIND 773.9 753.1 756 0.75 873,029 812.95 10.96
PRESTIGE 1,884.90 1,765.10 1,785.00 -4.48 1,972,935 2,074.80 6.92
PRINCEPIP 578 564 565 -0.82 230,832 776 -7.49
PRSMJOHN 189 177.2 179.41 -1.6 2,939,750 199 0.51
PVRINOX 1,590.95 1,528.30 1,581.05 3.53 1,530,650 1,875.45 2.97
QUESS 852.15 816.2 824.15 0.7 1,241,940 852.15 13.06
RADICO 2,042.00 1,991.10 2,000.00 -0.11 256,850 2,050.00 13.83
RAILTEL 502.2 491.2 491.55 -0.56 1,260,046 617.8 -2.15
RAINBOW 1,303.65 1,267.00 1,281.95 1.45 115,916 1,649.00 6.63
RAJESHEXP 299.95 294.15 297 1.3 579,760 533 -3.86
RAMCOCE 852.75 839.05 849 1.16 1,467,926 1,058.20 0.42
RATNAMAN3,750.00 3,691.00 3,719.60 -0.09 16,398 3,938.80 2.36
RAYMOND 2,149.00 2,001.05 2,025.00 -2.58 976,927 3,496.00 0.28
RAYMONDL 3,100.00 2,869.00 2,869.00 -5 141,317 3,100.00 -
RBA 112.4 106.01 110.01 4.15 6,785,338 137.7 -1.49
RBLBANK 218.77 215.7 216.03 -0.4 4,018,737 300.7 0.24
RCF 203.88 198.16 199.15 -0.45 2,350,834 245 -5
RECLTD 635.4 625.1 629 0.7 7,738,087 654 1.42
REDINGTO 200.44 198 199 0.18 343,233 237.55 -0.34
RELIANCE 3,051.55 2,974.10 2,991.00 -1.26 8,132,084 3,217.60 0.69
RENUKA 49.49 48.48 48.5 -1.02 6,516,477 57.25 2.73
RHIM 609.75 598.6 602.6 0.2 156,802 824 2.39
RITES 684 653.7 666 2.4 3,457,002 825.95 -10.13
RKFORGE 1,012.20 982.5 990 -0.4 933,258 1,012.20 9.1
ROUTE 1,638.00 1,590.00 1,614.00 2 219,742 1,942.45 -1.54
RRKABEL 1,605.65 1,575.25 1,579.90 -0.69 92,181 1,901.95 -5.68
RTNINDIA 84.4 79.42 79.99 -2.87 ### 94.85 3.78
RVNL 596.8 580.2 582.1 -1.79 7,030,270 647 2.98
SAFARI 2,510.00 2,461.00 2,478.95 -0.62 45,989 2,573.90 15.31
SAIL 132.3 130.46 131.13 0.51 8,679,395 175.35 -8.58
SAMMAAN 168.01 160.95 167.49 4.83 8,182,127 234.8 -
SANOFI 7,449.95 7,164.10 7,427.00 2.21 26,081 10,524.95 3.69
SAPPHIRE 364.4 329 330.6 -1.83 2,582,229 364.4 -0.63
SAREGAMA 504.35 495.1 504 1.34 129,951 581.4 -2.31
SBFC 85 83.69 84 -0.32 2,294,139 98 2.15
SBICARD 777 764.55 766.95 -0.21 1,582,345 857.8 1.21
SBILIFE 1,919.00 1,900.20 1,907.05 -0.27 947,097 1,936.00 6.04
SBIN 822.15 814.4 818 0.18 8,395,074 912 -3.8
SCHAEFFLE 3,988.00 3,834.90 3,965.00 3.55 119,280 4,951.00 -2.54
SCHNEIDER 828 813.45 825.35 0.68 139,396 980 3.09
SHREECEM26,280.00 25,627.65 25,682.30 -0.34 45,730 30,737.75 -6.64
SHRIRAMFI 3,294.00 3,229.15 3,249.95 0.18 673,660 3,294.00 7.1
SHYAMMET 841.8 827.95 829 0.22 842,067 844.5 9.69
SIEMENS 6,800.05 6,678.05 6,696.00 -0.93 217,393 7,968.70 0.24
SIGNATUR 1,468.90 1,440.90 1,466.20 2.36 850,723 1,575.00 5.03
SJVN 134.4 132.45 132.7 -0.77 5,039,825 170.5 -7.27
SKFINDIA 5,421.90 5,302.80 5,322.25 -1.21 25,684 7,350.00 -5.16
SOBHA 1,762.00 1,712.00 1,723.10 -1.6 77,000 2,155.35 -2.42
SOLARINDS11,164.35 10,801.00 10,805.00 -2.13 40,228 13,298.00 0.87
SONACOM 752.4 721.7 735.35 1.79 5,450,342 764.5 -0.85
SONATSOF 683.8 669.1 675 0.97 552,171 870 1.28
SPARC 227.73 223.19 225.4 -0.16 409,558 472.8 -2.16
SRF 2,649.00 2,603.00 2,610.00 0.3 699,368 2,693.95 1.66
STARHEAL 642.3 630.95 636 0.91 1,972,557 675 6.33
STLTECH 134 131.11 131.39 -0.84 2,206,175 179.05 -4.54
SUMICHEM 528.8 513.1 517.9 -0.28 442,790 567.35 0.14
SUNDARMF 5,050.00 4,843.15 4,929.10 0.04 87,355 5,166.00 19.58
SUNDRMFA 1,396.00 1,339.40 1,378.15 2.56 80,262 1,505.95 -3.1
SUNPHAR 1,843.90 1,820.00 1,825.05 -0.43 1,902,919 1,843.90 5.2
SUNTECK 619 575.1 585 2.58 2,552,743 699 -2.33
SUNTV 812.5 794.9 798.5 -1 621,788 921 -7.91
SUPREMEI 5,288.00 5,214.00 5,225.00 -0.12 79,915 6,460.00 2.36
SUVENPHA 1,156.50 1,118.40 1,151.00 1.98 265,555 1,157.95 7.29
SUZLON 77.09 74.66 76.25 2.82 ### 84.29 6.29
SWANENER 657.2 642 645.9 -0.59 1,108,431 782.25 -5.94
SWSOLAR 724.05 690 724.05 5 1,437,956 828 2.22
SYNGENE 924 876.95 905.3 2.92 4,001,718 924 5.85
SYRMA 443.3 434.95 437.6 -0.07 159,666 705.2 -10.81
TANLA 945 920 934 0.62 418,851 1,248.00 -5.26
TATACHEM 1,088.25 1,071.30 1,081.45 - 1,278,880 1,349.00 -0.4
TATACOM 1,988.55 1,943.70 1,972.30 1.03 216,620 2,084.65 0.54
TATACONS 1,206.85 1,185.65 1,187.40 -0.63 1,062,421 1,256.44 0.54
TATAELXSI 7,864.00 7,706.20 7,707.00 -0.54 137,503 9,200.00 15.77
TATAINVES 7,472.70 7,236.00 7,250.00 -0.36 61,442 9,756.85 17.18
TATAMOTO 1,085.85 1,066.95 1,068.70 -1.09 7,900,593 1,179.00 1.34
TATAPOWE 424 419.15 420.7 -0.05 8,167,304 471 -5.58
TATASTEEL 152.79 151 152.03 0.56 ### 184.6 -3.45
TATATECH 1,088.00 1,058.25 1,076.40 1.91 4,763,630 1,400.00 7.42
TCS 4,499.00 4,454.15 4,490.00 0.24 1,688,793 4,592.25 6.32
TECHM 1,657.90 1,632.90 1,637.30 -0.49 1,080,904 1,665.00 8.54
TEJASNET 1,344.30 1,306.05 1,340.00 2.8 292,167 1,495.00 9.58
THERMAX 4,345.70 4,265.00 4,290.60 -0.84 60,163 5,839.95 -12.27
TIINDIA 4,145.00 4,055.20 4,062.10 -1.44 538,640 4,681.70 -0.48
TIMKEN 3,905.50 3,791.05 3,799.95 -0.81 36,463 4,817.90 -9.97
TITAGARH 1,445.00 1,410.00 1,414.60 -1.1 359,853 1,896.95 -4.98
TITAN 3,753.95 3,600.40 3,720.00 3.11 3,437,885 3,886.95 2.97
TMB 476.85 467.05 473 1.34 116,511 611.35 4.41
TORNTPHA 3,496.75 3,430.05 3,430.95 -0.92 182,585 3,574.00 7.96
TORNTPOW 1,750.00 1,662.30 1,674.00 -3.44 525,716 1,908.00 -5.83
TRENT 7,209.00 7,090.25 7,161.00 0.3 667,571 7,325.00 29.26
TRIDENT 38.04 37.01 37.4 1.33 ### 52.9 -3.22
TRITURBIN 783.5 754 760 -0.73 819,562 843.95 18.5
TRIVENI 475.45 468.45 470 0.12 415,241 484 19.84
TTML 95.84 93.31 93.59 -1.13 6,587,123 111.4 -0.87
TV18BRDC 51.7 49.35 50.71 2.44 ### 68.7 12.4
TVSMOTOR 2,802.50 2,752.30 2,757.95 -0.61 472,195 2,860.00 9.49
TVSSCS 209.6 197.23 207 5.57 ### 258 1.97
UBL 2,053.70 2,026.55 2,030.40 0.18 503,253 2,182.45 2.64
UCOBANK 50.45 49.7 49.82 -0.4 3,540,044 70.65 -7.54
UJJIVANSF 44.39 43.76 43.94 -0.18 5,866,923 63 -1.94
ULTRACEM11,822.75 11,514.20 11,532.00 -0.42 406,821 12,078.00 -3.93
UNIONBAN 123.62 122 122.91 0.7 5,827,144 172.5 -8.8
UNITDSPR 1,514.00 1,481.75 1,481.80 -1.17 689,394 1,514.00 3.75
UNOMIND 1,164.75 1,127.20 1,132.00 -3.05 1,206,109 1,255.00 15.27
UPL 622.95 606.8 618.45 1.74 3,431,993 639.05 11.3
USHAMART 344.5 336.25 340 -0.35 1,286,882 427.8 -10.43
UTIAMC 1,275.00 1,195.00 1,273.00 7.16 1,370,723 1,275.00 10.75
VAIBHAVG 320.35 313.05 318 0.44 545,704 542.4 -2.71
VARROC 591 572 583.95 2.21 351,706 716.9 -10.39
VBL 1,532.90 1,501.55 1,503.95 -1.22 2,131,589 1,702.80 -4.54
VEDL 469.45 462.15 467.9 1.86 ### 506.75 7.89
VGUARD 471 462.7 465.9 -0.17 503,407 577.45 -0.36
VIJAYA 965 904.05 951 5.45 1,290,503 965 16.07
VIPIND 518 490.95 514.9 4.87 2,500,215 722.85 7.01
VOLTAS 1,795.00 1,778.60 1,781.90 0.09 817,264 1,828.75 16.96
VTL 497.1 485 491.55 0.57 205,990 592 -5.93
WELCORP 706.8 693.45 698.6 0.29 457,969 750 8.57
WELSPUNL 191.7 187.68 189.31 0.54 2,651,726 212.95 4.28
WESTLIFE 822.4 811.65 822.4 0.64 63,642 1,024.95 1.52
WHIRLPOO 2,280.00 2,184.45 2,230.00 0.54 285,905 2,280.00 2.46
WIPRO 526 519.5 525.15 1.16 6,034,559 579.9 7.22
YESBANK 23.62 23.34 23.39 -0.43 ### 32.85 -7.23
ZEEL 138.48 135.06 135.86 0.16 ### 299.7 -1.32
ZENSARTE 810 786.45 797.2 0.85 594,657 839.5 0.72
ZFCVINDIA 15,870.00 15,541.65 15,849.60 1.22 7,431 18,250.00 -4.46
ZOMATO 261.6 246 254.85 4.94 ### 280.9 -4.5
ZYDUSLIFE 1,133.75 1,113.75 1,115.90 -1.06 1,291,074 1,324.30 -9.76