CHENNAI

BusinessLine
SATURDAY • JANUARY 30 • 2021
For BSE/NSE live quotes, scan
the QR code or click the link
https://bit.ly/2FpossK MARKET RADAR I
Company Prev Close Open High Low Qty 52 WH 52 WL PE BSE Cl Company Prev Close Open High Low Qty 52 WH 52 WL PE BSE Cl Company Prev Close Open High Low Qty 52 WH 52 WL PE BSE Cl Company Prev Close Open High Low Qty 52 WH 52 WL PE BSE Cl

20 Micron [5] 37.10 36.65 37.85 38.00 36.30 46.08 42.85 19.20 6 36.65 ChemconSpecl 426.15 423.00 431.50 434.00 421.10 125.39 731.25 398.00 - - Harita Seat 532.65 527.10 534.30 544.20 521.05 26.93 576.10 291.00 - 523.85 LikhithaInfr 196.40 192.70 198.10 202.50 189.55 245.09 213.80 133.80 - -
21stCentu Mgmt 11.05 11.15 10.90 11.15 10.90 0.73 14.55 9.45 - - ChemfabAlkal 135.05 133.85 136.70 137.30 133.05 2.40 198.00 91.00 - - Harri.Mal 123.40 121.15 123.10 125.40 120.35 34.93 144.15 46.40 13 121.05 Linc Pen&Pla 171.70 171.80 174.95 175.60 171.00 0.31 243.00 115.20 58 172.05
3i Info 7.00 6.65 7.20 7.25 6.6529646.49 9.57 1.15 - 6.65 CholaFin [2] 405.25 397.85 413.00 427.25 390.65 7562.60 464.90 117.40 25 397.30 Hathway [2] 30.00 30.25 30.30 30.65 30.00 154.84 57.45 10.70 - 30.30 Lincoln Phar 223.25 222.70 224.15 227.35 222.25 24.54 283.00 85.50 8 222.95
3m India 19399.55 19161.50 19631.00 19684.65 18928.75 18.84 25208.70 15685.60 296 19136.65 CholamandFn[1] 516.80 499.85 520.00 522.95 434.10 438.81 597.00 222.00 164 493.85 Hatsun Agro [1] 703.10 695.90 705.50 718.75 692.00 28.87 889.00 281.29 76 695.85 Linde Ind 900.35 906.70 904.90 909.90 894.35 85.88 1029.00 378.00 65 907.25
3PLandHold 9.55 9.50 9.55 9.95 9.35 4.53 13.55 3.40 - - Cigniti Tech 390.80 367.85 390.10 391.70 352.35 91.62 506.00 175.10 17 369.40 HavellsIndia [1] 1181.75 1044.75 1181.90 1181.90 1035.0513643.27 1195.30 447.20 72 1044.45 LMW 5079.25 5291.80 5145.00 5327.00 5105.00 18.49 5346.00 2001.00 150 5290.60
5PaisaCap 269.80 265.05 275.00 275.00 260.10 30.62 467.40 93.05 72 265.25 Cineline Ind [5] 41.80 41.95 43.45 44.50 41.50 247.38 51.00 16.30 12 41.95 HBL Pwr [1] 37.05 36.50 37.15 37.65 36.15 544.76 43.90 9.15 - 36.55 Lotys Eye 36.80 37.05 37.50 38.00 36.10 19.23 43.80 16.65 - 36.60
Cinevistaas [2] 6.30 6.60 6.55 6.60 6.25 39.03 8.46 3.71 - 6.30 HCC [1] 8.00 8.10 8.00 8.25 7.95 2331.88 11.37 3.60 - 8.12 LT Ovrseas [1] 54.10 54.25 54.60 56.50 53.25 1773.19 63.50 13.00 19 54.20
A ................................................ Cipla [2] 841.90 825.90 847.95 850.85 820.75 7185.81 869.65 356.75 30 825.60 HCG 154.10 152.15 156.95 156.95 151.30 73.41 186.00 62.95 - 151.45 Lumax tech [2] 126.55 127.70 126.55 130.75 125.30 36.23 141.50 48.00 35 127.50
A2Z InfraEng 4.65 4.55 4.65 4.75 4.55 320.56 7.95 2.82 - 4.60 CitiUn Bk [1] 167.45 169.25 168.80 170.95 166.25 861.69 238.95 110.10 31 169.10 HCL Info [2] 8.30 8.30 8.30 8.50 8.15 223.80 12.35 3.20 - 8.41 Lumx Ind 1325.85 1347.00 1332.50 1360.00 1323.05 2.90 1695.95 702.00 64 1344.30
AakashExplor 89.90 90.00 90.70 90.70 89.50 65.84 92.85 48.35 - - Clari.Chm 343.00 345.10 346.00 359.70 342.00 52.80 608.00 192.00 19 344.35 HCL Tech [2] 933.95 914.00 941.00 949.50 909.50 7692.66 1073.55 375.50 23 914.95 Lupin [2] 1049.35 1007.60 1059.00 1059.00 995.10 6117.72 1121.85 505.00 38 1007.75
AaronIndust 47.20 49.10 49.30 49.55 45.05 7.11 67.95 28.00 - - CLEducateLtd 63.80 63.50 63.80 65.70 62.10 5.31 83.75 28.40 - 64.15 HDFC [2] 2425.75 2377.80 2450.00 2460.00 2364.60 7347.70 2777.70 1473.10 26 2377.75 Lux Indust. [2] 1634.80 1638.60 1634.80 1649.95 1609.60 44.11 1722.00 812.80 28 1636.90
Aarti Drug 686.90 673.40 692.10 696.90 670.00 322.13 1025.00 105.56 24 673.95 Coal India 128.20 125.90 129.25 129.65 125.2515268.79 192.25 109.50 7 126.05 HDFC AMC [5] 2920.85 2876.55 2938.10 2960.20 2852.15 346.13 3448.45 1963.60 49 2878.95 Lyka Labs 28.20 29.60 29.60 29.60 29.60 25.60 35.50 9.70 - 29.60
Aarti Ind [5] 1139.25 1159.25 1175.00 1193.75 1136.45 979.05 1363.50 662.05 44 1158.65 CochinShip 341.30 348.60 342.95 349.95 342.95 108.84 396.30 209.00 10 349.05 HDFC Bank [1] 1371.45 1390.50 1391.35 1408.75 1364.5014352.25 1511.00 738.90 26 1390.80
AartiSurfact 942.00 919.95 949.90 970.00 894.90 17.01 1209.60 841.25 - - COFORGE 2420.10 2392.80 2420.10 2476.80 2353.00 656.18 2909.55 735.35 - - HDFCLifeIns 671.80 677.95 673.65 684.95 668.15 4598.45 731.00 339.15 101 677.80 M. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .
AarviEncon 42.40 41.95 42.40 44.35 41.70 4.91 54.65 24.70 - - Colgate [1] 1564.15 1603.30 1575.00 1669.00 1567.50 3585.00 1675.80 1065.20 50 1604.25 HEG 934.40 936.25 939.90 951.75 931.80 296.46 1299.80 413.20 - 936.55 M&M [5] 765.00 749.60 772.55 799.95 746.00 8761.07 843.70 245.80 150 749.90
AavasFinance 1823.65 1807.75 1832.65 1833.00 1780.00 62.17 2112.55 845.75 54 1807.65 CompuageInf[2] 14.85 15.15 15.10 15.70 14.60 266.07 19.68 7.49 4 15.15 Heidelbrg 216.85 220.70 218.20 222.65 217.20 272.75 243.65 120.00 21 220.85 M&M Fin [2] 164.20 154.75 157.35 161.40 149.6032021.44 245.75 76.47 18 154.90
AB Money [1] 43.00 43.55 43.05 44.35 43.05 70.47 52.25 16.25 16 43.50 ComputerAge 1801.50 1776.75 1810.40 1836.00 1758.00 110.30 1890.00 1260.00 - - HEMISPHERE 131.60 139.65 133.00 143.50 133.00 4579.88 152.45 54.40 - - Maan Alum 100.80 105.50 101.00 108.00 101.00 16.98 130.55 23.65 10 105.60
ABB [2] 1354.80 1388.30 1365.40 1405.00 1364.30 166.51 1419.40 722.45 152 1387.90 Con.FinHld 40.10 40.85 40.05 41.25 40.05 0.31 78.40 26.55 - - Herc.Hoi [1] 117.00 118.75 117.45 120.95 117.45 36.11 138.90 47.90 38 119.15 Madhav 52.75 52.05 52.35 53.65 51.05 6.18 60.00 17.60 15 52.60
AbbottIndia 14576.05 14222.05 14600.00 14640.65 14100.00 29.27 18569.00 12218.10 46 14245.45 Concor [5] 437.20 433.50 440.00 457.45 431.00 4558.42 601.95 263.20 36 433.50 Herit.Fds [5] 276.20 278.60 278.70 294.75 272.65 268.27 407.70 146.70 - 278.70 MagadhSug&En 106.70 108.40 106.70 109.50 106.70 7.37 150.00 54.00 3 107.80
ABBPowerPro 1221.55 1212.70 1227.60 1240.00 1202.20 37.76 1400.40 784.10 - - ConfdnPetIn [1] 40.45 40.95 40.90 42.30 40.60 885.76 43.60 12.85 - 40.95 HeroMoto [2] 3397.40 3256.05 3419.90 3485.00 3226.40 1718.83 3520.00 1475.00 26 3255.25 Magma Fin [2] 45.45 45.15 45.50 46.30 44.70 591.29 62.00 12.70 - 45.10
ABCapital 81.35 80.80 81.55 82.85 79.75 1947.23 103.70 37.45 - 80.85 ControlPrint 247.35 236.30 250.00 254.00 235.05 22.05 294.00 150.90 16 238.50 Hester Biosc 1705.45 1684.20 1735.00 1735.00 1680.00 2.82 1890.00 870.00 47 1680.75 Magn.Ven 4.45 4.80 4.70 4.85 4.65 26.28 7.12 2.00 - 4.66
ACC 1633.10 1603.85 1645.00 1655.00 1593.40 859.76 1813.40 895.50 25 1604.80 CoralIndFin [2] 20.35 20.55 21.35 21.35 20.40 7.36 35.16 8.25 10 20.60 Hexa Trade [2] 39.35 40.20 38.10 41.30 38.10 15.32 49.25 6.04 - 40.95 Mah.Cie.Auto 165.10 162.10 166.80 167.85 160.00 77.75 178.80 59.05 81 162.15
AccelyaKal 920.80 920.35 934.25 934.95 916.00 1.76 1091.90 800.50 24 920.70 Cords Cab 45.05 44.95 45.45 45.75 44.10 23.35 54.00 22.10 7 44.50 HFCL [1] 30.85 28.90 31.35 31.60 28.7514158.17 34.75 8.15 26 28.95 Mah.Holi 225.95 222.85 223.75 229.00 212.40 116.87 240.00 122.00 - 222.55
Accuracy Ship 37.70 36.10 37.75 38.05 35.85 1.51 42.00 31.25 - - Corom.Intl [1] 827.80 844.90 837.00 851.50 824.05 289.23 880.00 444.20 19 845.70 HGInfraEngg 216.65 217.20 218.80 223.90 214.75 72.07 277.10 135.00 9 218.95 Mah.Life 389.00 392.20 390.95 395.00 390.00 23.29 428.25 171.20 - 390.75
ACRYSIL 187.95 186.85 190.05 193.25 184.00 15.61 204.00 181.25 - - Cosmo Film 503.55 509.25 508.00 533.80 503.55 679.92 533.05 187.20 5 509.55 Hikal [2] 171.10 170.35 172.00 172.80 169.20 351.44 204.40 57.00 22 170.85 Mah.Scoot 3617.15 3604.25 3605.00 3699.00 3575.05 5.21 4820.00 1815.00 36 3603.10
Action Con [2] 131.65 128.45 136.00 136.00 127.30 374.32 149.35 31.50 40 128.40 CPCL 91.30 90.75 92.55 93.70 89.75 1813.93 133.20 47.70 - 90.25 HIL 2224.00 2278.50 2242.00 2304.00 2222.20 30.89 2333.95 497.15 13 2269.00 Mah.Seam [5] 279.95 279.35 280.95 286.65 278.50 38.24 395.45 185.00 7 279.20
Adani Ent [1] 511.85 506.65 515.20 525.20 502.50 3822.56 552.80 116.25 221 507.05 CrdtacsGramn 709.60 694.00 715.00 717.00 691.00 66.32 1000.80 305.75 40 693.70 Hilton Mtl 12.00 11.65 12.50 12.50 11.50 28.86 16.06 5.71 - 11.63 MahangrGas 1055.70 1035.10 1065.70 1065.70 1028.20 386.72 1245.60 666.40 19 1035.80
Adani Ports [2] 519.10 509.70 527.55 533.10 507.10 6781.49 563.30 203.40 53 509.50 CreatPer&Dis[5] 3.20 3.10 3.20 3.20 3.10 1.00 4.59 0.95 - 3.33 HimadriSpec[1] 45.35 44.85 46.00 46.40 44.50 1480.06 69.00 27.30 21 44.95 MahaSteelInd 104.25 104.85 105.15 107.45 104.00 4.91 130.50 63.05 - 105.55
Adani Pwr 49.00 51.30 49.95 51.45 49.50 5298.88 64.15 24.30 - 51.30 CreatPer&Dis 108.70 105.55 111.00 111.00 105.05 12.74 151.00 67.55 - - Himat.Seid [5] 138.45 147.00 139.95 148.45 139.00 303.17 165.75 43.00 75 146.65 MahindEPCIrr 159.15 156.90 161.75 162.45 156.30 125.34 194.50 70.80 - -
Adanitotal Gas 379.30 381.05 382.30 389.40 377.75 1112.58 389.65 76.60 - - Crest Ventu 95.20 93.10 96.00 96.35 92.00 5.86 115.00 44.05 - - Hind.Compo [5] 306.90 309.25 317.40 318.00 305.00 2.86 387.45 95.20 28 309.70 MahindraLog 482.70 471.55 487.85 489.90 468.00 54.06 543.60 199.00 134 470.15
AdaniGreenEn 1032.90 1004.90 1035.60 1050.00 981.30 1497.46 1220.00 112.70 - 1003.75 Crisil [1] 1900.25 1901.50 1909.80 1924.00 1886.00 10.44 2125.00 1083.50 48 1899.90 Hind.Cop [5] 56.25 60.15 56.70 61.20 56.70 5508.91 69.55 18.30 - 59.95 Maithan 586.55 583.90 589.90 601.65 580.00 25.08 723.00 291.00 8 582.45
AdaniTranmsn 459.30 460.15 463.90 473.10 453.00 336.32 500.00 147.50 - 461.00 CromGreCon [2] 424.80 427.75 428.95 434.15 408.20 1662.91 455.60 177.90 59 427.30 Hind.Media 53.35 53.95 53.40 54.45 53.35 25.18 77.00 35.50 5 53.70 Majesco [5] 38.30 40.20 40.20 40.20 40.20 208.65 1019.00 12.20 4 40.20
ADF Foods 636.60 638.25 640.10 670.00 627.55 115.59 680.00 123.35 44 638.60 CSB BANK 215.45 219.60 217.70 224.40 217.35 156.93 269.90 95.00 33 219.80 Hind.N.Gls [2] 27.00 26.90 27.30 28.05 26.60 13.74 49.00 23.30 - 27.00 Man Ind [5] 80.40 78.70 80.90 81.75 77.55 158.03 92.70 27.30 5 78.55
AdityaBirFas 152.60 150.10 154.90 157.60 149.00 3390.59 281.17 95.65 - 150.10 CUMI [1] 419.95 403.90 421.20 424.05 395.55 376.24 437.70 175.00 47 404.00 Hind.Oil.Ex 79.85 78.60 80.20 81.50 78.25 312.59 105.45 30.55 14 78.75 Man Infr [2] 34.50 34.40 34.75 35.20 34.05 365.57 39.80 14.50 11 34.40
Ador Weld 267.65 268.50 268.00 271.00 265.95 9.11 359.05 163.15 51 268.10 CumminsInd [2] 637.10 666.35 645.00 689.50 637.00 7382.30 688.65 281.60 36 666.55 Hind.Rect [2] 155.60 153.70 157.85 158.15 153.05 14.86 269.95 89.65 28 153.90 ManakAlumi [1] 8.90 8.85 8.80 9.35 8.35 9.83 11.48 2.21 - 9.02
AdvancedEnz[2] 318.25 316.60 321.00 323.00 312.50 77.23 384.75 91.05 51 317.25 Cupid Ltd 215.40 216.60 219.45 221.80 216.00 23.46 295.00 115.00 9 216.75 Hind.Znc [2] 263.30 274.75 276.00 278.40 267.35 2254.30 328.00 122.00 17 274.35 Manaksia [2] 51.30 51.20 53.00 53.00 51.00 33.52 64.80 26.60 11 51.35
Aegis Log [1] 283.30 284.15 285.00 286.90 277.20 326.99 290.50 108.10 149 283.30 Cybertech 114.85 120.55 114.55 120.55 114.55 158.69 182.00 22.50 31 120.50 Hindalco [1] 229.05 226.30 230.10 234.30 225.0014992.24 275.50 85.05 76 226.05 ManakSteel [1] 19.90 20.25 19.55 20.65 19.10 71.90 29.15 5.92 8 20.00
Affle(India) 3694.95 3646.00 3745.00 3768.70 3630.00 26.14 4068.45 908.95 324 3645.90 CYIENT Ltd [5] 634.85 605.60 633.95 646.60 586.00 1203.80 678.00 184.15 29 605.50 HindujaGlo 1102.35 1105.40 1093.55 1126.20 1093.55 9.50 1300.00 412.20 10 1101.70 Manali Pet [5] 34.35 33.55 34.65 35.00 33.30 255.01 38.50 8.00 12 33.55
Agarwal Inds 153.15 138.60 154.00 154.45 137.85 55.82 165.00 44.00 14 139.30 HindustnAero 923.80 925.30 933.90 942.50 922.00 327.42 1423.55 448.00 13 927.40 Manap.Fin [2] 153.30 156.10 156.60 159.65 154.20 7577.50 193.70 75.60 9 156.10
Agro Tech 797.35 809.80 801.30 835.00 793.25 10.32 945.00 350.00 59 808.20 D................................................ HindustnFood 1447.75 1446.15 1457.20 1474.00 1441.00 3.91 1750.00 380.00 - - ManCoatMet [1] 8.95 8.60 9.30 9.35 8.55 9.90 9.63 3.03 - 8.55
AgroPhosInd 12.40 12.85 12.65 13.00 12.30 52.08 28.90 4.95 - - D P WIRES 119.35 115.25 119.00 121.00 113.05 8.75 142.75 41.15 - - HisarMetalIn 101.60 100.80 103.55 105.90 100.00 12.16 118.10 36.20 33 101.35 Mang.Cem 229.50 228.80 230.00 231.65 227.00 16.03 300.00 115.65 10 228.35
AhladaEngineer 68.65 71.00 70.45 71.00 68.70 21.18 73.40 67.10 - - D. P. ABHUSHAN 95.60 95.55 97.15 98.00 95.25 3.63 134.50 70.05 - - Hi-TechPipes 249.50 250.25 256.30 260.00 247.65 52.52 132.00 41.40 181 114.95 Mang.Chem 55.05 56.90 55.55 58.10 55.55 594.91 65.95 16.35 7 56.85
Ahluwalia [2] 267.05 269.80 268.35 271.35 267.05 22.58 369.30 136.05 34 270.15 Dabur [1] 527.90 514.55 530.00 532.00 511.35 6467.93 552.35 385.05 70 515.25 HLV 6.05 5.95 5.95 6.05 5.90 269.13 8.00 2.90 - - Mang.Drug 123.50 123.10 125.85 127.55 122.45 21.69 175.30 20.40 8 123.05
AIA Engg [2] 1921.30 1954.15 1935.00 1959.90 1917.00 35.59 2224.40 1111.00 23 1954.90 Dalm.B.Sug [2] 134.50 138.55 134.60 139.80 134.60 74.45 158.95 40.30 4 138.65 Honda Siel 1035.80 1025.45 1040.40 1042.00 1023.50 1.70 1292.00 701.60 30 1027.15 Mang.Timb 8.30 8.20 8.30 8.60 8.10 3.32 11.00 6.01 - 8.27
AIRAN 18.95 18.75 19.00 19.20 18.70 21.56 21.15 8.20 - - DamodarInd [5] 32.70 31.20 34.40 34.40 30.65 11.46 41.45 13.65 - 31.25 Honey.Aut 39340.35 38984.70 39340.35 39800.05 38288.30 3.65 41836.30 20142.00 75 39180.90 MANGALAM GL 45.85 46.05 44.90 46.90 44.90 3.34 56.95 35.20 - -
Ajanta Phr [2] 1757.85 1766.00 1769.50 1798.90 1745.40 108.54 1844.10 961.65 28 1767.60 DangeeDums 109.65 107.50 112.60 113.00 106.15 86.62 174.75 105.95 - - Hotel Rugby 1.30 1.30 1.35 1.35 1.30 0.50 1.73 0.59 - 1.19 Manugrph [2] 12.55 12.95 12.40 13.15 12.40 2.89 15.27 6.50 - 12.68
Ajmera 128.85 127.25 130.80 130.80 126.55 26.05 151.40 53.00 29 127.05 Datamatics [5] 115.90 112.40 117.80 121.00 110.25 210.34 131.05 28.10 38 112.30 HPCL 221.50 218.60 223.00 223.75 217.70 7366.54 247.00 155.00 5 218.70 MarathNxtge [5] 81.40 77.35 81.95 81.95 77.35 38.08 109.60 38.00 10 76.90
AkashInfProj 229.90 226.55 234.00 234.00 224.00 62.37 274.50 191.75 - - DB Corp 80.35 81.85 83.25 87.50 80.80 2391.17 141.00 59.00 17 81.75 HPLElect&Pow 37.40 37.95 38.00 38.75 37.70 81.57 48.45 18.30 - 38.00 Marico Ltd [1] 411.45 415.60 416.00 421.50 413.60 5304.93 434.80 233.80 48 415.40
Aksh Opti [5] 7.15 7.05 7.30 7.40 7.00 246.24 9.60 2.68 - 7.06 DB Stk [2] 10.00 9.90 9.55 9.95 9.50 0.85 11.67 7.35 - 9.64 HSG&UrbanDev 41.70 42.80 42.20 43.60 42.15 2235.54 49.00 18.05 7 42.80 MARINELECT(I) 217.00 218.50 222.30 222.75 216.70 92.38 235.00 190.00 - -
AksharChem 261.90 260.85 265.75 268.15 258.85 9.88 340.00 140.00 18 261.95 DCB Bk 103.95 100.30 107.85 107.85 99.60 6248.13 181.75 58.10 10 100.30 HSIL [2] 142.70 135.05 146.00 146.00 132.90 409.09 147.00 34.70 23 135.25 Marksans [1] 55.60 55.40 56.15 56.30 54.50 644.25 66.10 9.90 34 55.00
Akzo 2310.55 2228.00 2320.00 2339.90 2213.25 22.58 2515.00 1730.00 56 2229.00 DCMFinlService 1.85 1.85 1.85 1.85 1.85 0.01 2.10 0.56 - 1.76 HT Media [2] 17.45 17.10 17.80 17.80 16.80 40.62 20.05 7.75 - 17.10 Maruti [5] 7588.50 7206.65 7685.00 7685.00 7170.00 3069.97 8400.00 4002.00 55 7207.95
Alankit [1] 16.75 16.65 16.75 17.20 16.45 73.91 21.70 8.25 - 16.70 DCMShriram [2] 439.70 431.65 444.00 450.00 425.85 122.12 494.95 175.80 10 430.65 Huhtamaki India 300.35 301.95 301.85 304.35 300.00 24.69 337.60 161.90 - - MASFinServ 896.50 886.90 900.00 908.95 875.40 20.01 1269.00 448.05 30 878.55
AlbertDavid 421.10 425.80 425.25 429.95 424.95 3.44 568.35 255.00 23 426.15 DCW [2] 20.05 19.70 20.35 20.40 19.65 537.36 24.60 6.97 - 19.70 HUL [1] 2300.40 2263.90 2315.10 2322.30 2251.00 4472.69 2614.00 1756.00 70 2263.40 Mastek [5] 1112.40 1120.60 1122.00 1174.00 1111.00 170.72 1460.00 170.05 157 1122.20
Alembic [2] 94.10 93.80 95.95 96.60 93.05 300.50 122.75 25.00 39 93.90 De Nora 253.40 249.95 250.65 256.35 248.00 8.53 297.25 112.20 17 248.30 MatrimCom [5] 840.10 819.15 848.20 857.45 799.85 9.03 967.00 251.00 57 817.20
Alembic Ph [2] 948.10 952.70 950.00 963.00 928.00 568.76 1150.00 436.10 15 952.80 Deccan Cem [5] 356.30 355.05 360.10 363.05 352.25 12.12 396.50 146.60 7 354.60 I................................................. MaxFinancial[2] 673.65 683.00 677.00 692.75 670.65 1065.23 751.85 279.75 163 682.70
Alicon [5] 414.80 410.70 429.45 429.45 407.75 3.35 449.35 169.50 - 410.50 DeepEneResou 42.00 42.40 42.85 45.90 41.65 52.05 118.15 38.95 - - Ibull Hsg [2] 193.60 190.85 196.00 199.20 188.6016272.88 360.90 81.25 6 190.70 MaxHealthCre 162.20 162.20 163.50 164.15 161.50 164.57 170.00 97.15 - -
Alkali Met 54.05 53.65 54.15 55.10 53.05 11.25 68.45 20.65 - 53.05 Deepk.Fer 156.55 155.70 157.90 160.80 155.30 290.98 186.98 55.27 10 155.85 Ibull Real [2] 76.20 74.45 77.00 78.20 73.80 4530.53 111.00 36.85 - 74.45 MaxIndia 61.05 61.15 62.40 62.70 60.55 260.47 69.90 52.35 - -
AlkemLabs [2] 3051.80 3006.95 3051.80 3071.00 2981.55 122.08 3150.00 1950.00 23 3003.75 Deepk.Ntr [2] 973.00 971.55 990.00 1005.00 961.20 443.94 1085.00 310.00 32 971.40 IceMakRefrig 75.00 73.15 78.00 78.00 72.10 23.53 120.20 58.05 - - MaxVent&Ind 49.15 48.65 49.20 49.50 48.25 40.89 57.50 25.15 - 48.65
Alkyl Amine [5] 4852.50 4783.40 4909.00 4994.00 4705.00 33.27 5603.20 1030.00 45 4796.05 Delta Corp [1] 146.30 147.85 147.50 151.00 145.35 1789.78 187.00 54.00 - 147.60 ICICI Bank [2] 528.25 537.00 533.35 544.95 529.4533172.81 561.00 269.00 30 537.00 Mayur Uniq [5] 288.55 279.40 288.55 290.35 276.00 58.50 330.65 118.20 21 278.30
Allcargo [2] 130.35 130.60 130.40 131.80 130.00 144.39 155.15 51.50 18 130.85 Den Net 60.00 58.60 60.75 61.00 58.25 347.29 115.05 25.85 12 58.70 ICICILombGIC 1371.25 1315.50 1382.00 1391.95 1300.00 1339.95 1625.00 805.60 42 1317.70 MazagonDock 206.60 210.85 209.50 216.75 208.35 1315.00 234.85 164.00 - -
Allied Dig [5] 37.90 39.75 38.90 39.75 38.00 122.24 46.30 10.70 26 39.95 Dewn HsgFin 23.55 22.40 22.40 22.40 22.40 597.69 43.00 8.40 - 22.35 ICICISecu 406.75 407.50 411.95 416.55 405.40 356.52 568.90 203.60 - - Mazda Ltd 505.25 501.00 509.95 520.15 497.70 5.40 639.85 222.25 11 499.55
Allsec 303.30 283.95 304.10 309.00 280.00 33.69 314.45 109.15 31 283.60 DFMFoods [2] 393.65 387.85 394.00 401.90 386.00 16.28 443.70 150.00 96 388.05 ICRA 2791.30 2819.30 2775.00 2850.00 2775.00 1.82 3140.00 1968.00 47 2832.00 MBL Infra 21.05 21.60 21.50 21.85 21.35 191.64 25.55 2.42 2 21.65
Alm.Global [6] 19.80 20.00 20.40 20.45 19.60 5.58 21.80 8.87 - 19.75 Dhamp.Sug 160.50 160.75 161.60 163.50 159.65 117.98 217.85 65.80 4 161.05 IDBI 28.30 27.75 28.90 28.90 27.3512628.82 55.75 17.50 - 27.75 McL.Rusl [5] 18.05 17.95 18.85 18.85 17.30 377.10 28.45 1.84 - 18.05
AlokIndus 21.35 21.25 21.40 21.80 21.20 5918.14 58.50 3.80 - - DhaniService 318.05 341.20 319.00 351.85 317.30 1537.62 395.95 63.50 - - Idea Cell 11.75 11.20 11.80 12.00 10.95 289672.78 13.80 2.83 - 11.24 MCX 1672.35 1643.45 1672.35 1689.10 1638.05 114.24 1875.00 805.05 39 1643.30
Amararaja [1] 962.30 918.20 969.35 972.20 911.00 962.61 1025.00 350.25 28 919.55 Dhanlk.Bk 13.05 13.45 13.45 13.75 13.15 518.80 17.93 7.42 8 13.46 IDFC 43.75 43.75 44.00 44.40 42.65 7264.74 46.20 13.40 - 43.60 Mega Soft 10.55 10.65 10.60 11.05 10.50 84.88 13.45 4.60 - 10.72
AmberEntp(I) 2545.45 2579.75 2586.70 2598.50 2546.00 76.62 2776.00 921.60 232 2579.70 Dhanuka Ag [2] 725.85 738.95 729.45 742.75 729.45 34.54 935.00 261.00 18 737.35 IDFCFirstBnk 47.90 47.20 48.50 49.30 46.9542499.63 52.45 17.65 - - Meghmani [1] 79.00 78.60 79.65 80.35 78.20 454.40 88.00 31.80 10 78.65
Ambika Cot 988.15 993.50 991.10 1023.00 986.70 15.76 1200.00 421.00 13 993.05 Dhun.Inv 238.00 238.00 242.85 244.40 238.00 0.54 278.00 108.00 61 236.00 IFB Agro 485.00 466.65 489.00 498.95 460.55 21.86 625.20 147.30 21 467.80 MEP Infra 16.95 16.90 16.95 17.50 16.75 65.80 41.95 9.43 - 16.95
AmbujaCeme[2] 248.00 243.35 251.75 251.75 241.75 9156.86 274.40 136.65 28 243.35 Dhunseri Tea 243.55 246.00 246.75 249.80 241.00 1.71 305.00 90.10 7 246.70 IFB Ind 1400.70 1375.65 1434.00 1450.00 1360.00 68.38 1458.10 232.05 - 1372.10 Metrpolhelth [2] 2090.65 2063.35 2104.00 2117.15 2041.00 19.45 2321.00 993.20 83 2061.05
AMD Ind 18.30 18.60 19.40 19.40 18.40 6.81 23.80 8.40 - 18.65 DhunseriVent 68.55 68.35 70.35 70.35 68.05 2.24 83.60 41.85 - - IFCI 8.90 8.80 9.00 9.10 8.75 1862.42 11.45 3.10 - 8.81 MFL 29.50 28.95 29.70 29.90 28.70 378.69 24.70 12.15 - -
AMJLandHold[2] 25.90 24.90 26.10 26.10 24.80 10.28 31.20 13.10 9 24.80 DIC India 394.30 393.30 396.30 398.45 392.00 6.71 450.00 242.00 30 393.00 IFGLRefract 239.30 234.35 240.00 242.95 232.50 11.62 324.55 64.10 19 235.60 Minda Corp [2] 89.75 89.20 91.00 91.45 87.65 641.31 122.00 52.60 46 88.95
Amrutanjan [1] 500.45 493.95 500.55 508.30 490.00 30.75 588.40 251.00 30 495.90 Digicontent [2] 14.20 13.90 14.85 14.90 13.70 3.90 17.20 3.80 - 14.15 IG Pet 389.35 385.20 392.50 395.50 383.00 13.31 501.00 81.25 34 394.60 Minda Ind [2] 473.15 456.50 477.30 478.95 450.40 314.00 528.00 208.25 214 456.05
Anant Raj [2] 39.15 41.00 39.25 41.10 39.25 872.26 41.20 13.35 - 41.05 DilipBuildco 424.70 422.90 425.00 431.05 420.00 71.47 437.20 193.40 18 422.55 Igarshi 317.80 317.95 320.15 325.55 316.35 41.08 396.25 150.65 59 319.50 MindTec(Ind) 44.55 43.70 43.70 46.70 42.85 8.42 61.35 11.65 16 43.65
ANANTRAJ GLO 22.75 22.80 23.10 23.95 22.10 687.35 28.70 20.70 - - Dish TV [1] 12.25 12.25 12.40 12.50 12.10 7171.29 16.30 3.93 3 12.23 IIFLHoldings [2] 122.40 146.85 123.30 146.85 123.10 4542.73 212.80 58.15 65 146.90 MindTree 1665.25 1645.15 1688.00 1722.00 1617.45 1235.12 1821.45 691.95 27 1643.30
Andhar Sug 315.95 309.60 320.90 322.95 307.75 32.20 359.90 119.00 6 310.10 DishmanCarb[2] 129.35 122.55 131.25 132.10 121.85 645.49 216.65 46.45 - 122.65 IIFLSecurity 47.65 46.35 48.10 49.30 45.10 858.28 62.60 26.10 - - Mirza [2] 52.05 51.85 52.85 53.25 51.50 191.83 65.30 27.35 - 51.95
Andhra Cem 5.20 5.35 5.30 5.45 5.15 263.71 10.93 1.50 - 5.36 Divi'sLabs [2] 3429.75 3369.85 3450.00 3458.00 3360.10 1015.71 3913.00 1632.70 51 3370.50 IIFLWealtMgt 1001.05 1013.90 1006.05 1030.00 996.50 8.22 1663.95 720.00 - - MishDhatuNig 192.50 188.85 194.50 194.50 188.05 215.41 278.00 135.20 27 189.00
AndhraPaper 208.05 205.90 205.00 209.00 202.00 69.02 317.80 112.00 - - DixonTec(In) 14039.60 14127.50 14210.00 14277.25 14030.00 33.22 16787.65 2899.95 161 14129.90 IMPAL 536.50 550.55 546.80 560.00 537.00 3.14 635.00 374.40 17 553.45 MittalLifSty 11.65 11.50 12.15 12.20 11.15 209.46 160.75 10.35 - -
AngelBroking 369.20 342.50 375.00 377.90 337.25 712.68 408.00 222.20 - - DLF Ltd [2] 261.00 255.45 265.00 265.50 253.2514687.47 299.45 114.50 - 255.40 Ind.Bk.Mer 10.80 10.60 10.90 11.10 10.35 52.53 16.18 4.16 - 10.64 MM Forg 465.75 500.95 478.50 518.00 467.05 69.23 518.35 151.00 63 496.55
AnjPortCemen 203.05 205.35 204.05 207.70 203.25 22.85 234.90 82.25 10 205.25 D-Link [2] 102.75 102.05 104.75 105.35 101.00 84.89 136.05 51.00 15 102.15 Ind.Card 127.10 133.95 126.25 138.75 126.00 2.79 155.00 75.15 - 134.10 MMPIndustris 84.80 81.15 84.85 85.00 78.00 13.56 133.25 43.95 - -
Ansal Hsg 6.45 6.60 6.75 6.75 6.25 25.78 8.50 2.57 - 6.64 DolatInvest [1] 57.75 56.60 58.10 59.30 55.20 592.55 69.45 27.45 10 56.55 Ind.Cem 157.25 154.70 158.60 159.65 154.00 1437.12 185.65 69.55 34 154.90 MMTC [1] 28.85 28.45 29.10 29.60 28.05 2062.54 33.20 9.90 - 28.50
AntonyWasHdg 277.80 282.65 279.50 288.50 279.50 194.97 489.90 250.90 - - DollarInd [2] 230.20 223.30 234.70 234.70 220.30 58.21 255.70 94.00 18 223.40 Ind.Gly 356.80 366.80 359.80 377.60 359.75 93.46 406.00 176.15 13 366.95 MOIL 135.40 135.15 136.00 137.45 133.65 138.30 169.80 86.80 30 135.15
Apar Ind 355.85 363.70 362.95 409.00 360.20 192.23 417.75 235.10 16 362.80 Donear [2] 34.15 34.10 34.95 35.10 33.70 25.23 41.75 18.30 - 34.05 Ind.Hume [2] 188.55 192.95 189.50 200.90 189.50 103.83 272.00 101.00 25 193.00 Mold-TekPac [5] 341.05 331.25 345.00 345.00 330.00 27.57 349.25 144.83 24 331.40
Apcotex Ind [2] 183.95 180.20 185.00 189.80 175.95 208.39 196.70 64.35 142 179.80 DPSC 13.05 12.65 13.15 13.15 12.60 24.92 17.80 4.40 - - Ind.Metals 395.30 393.50 397.95 405.00 391.00 46.42 431.30 92.00 48 393.15 Monte Carlo 222.50 223.05 224.85 225.50 222.00 10.61 295.00 128.00 9 223.15
ApexFznFoods 276.90 273.55 279.15 279.90 272.00 71.97 401.30 132.05 13 273.95 Dr Reddy [5] 4871.80 4602.70 4890.00 4915.00 4550.00 2964.20 5514.65 2497.60 31 4598.65 Ind.Nippon [5] 339.20 333.75 339.20 348.65 331.00 11.07 417.00 163.05 26 333.40 Morepan [2] 28.25 27.65 28.50 28.80 27.50 1214.50 35.05 7.21 20 27.70
APL Apl [2] 920.00 906.65 937.65 938.50 904.00 556.22 989.95 205.00 91 906.35 Dred.Corp 281.95 281.10 283.35 285.70 280.00 73.06 349.00 121.80 - 281.05 Ind.Ovr.Bk 10.35 10.70 10.50 10.95 10.35 2367.76 13.83 6.17 - 10.66 Most.Fin [1] 604.90 616.90 637.00 637.00 608.70 227.14 839.00 426.00 28 619.15
Apollo Hsp [5] 2622.40 2561.25 2622.60 2676.50 2551.00 921.58 2744.35 1047.45 598 2562.05 DrLalPathLab 2245.95 2247.50 2282.45 2282.45 2207.60 122.27 2454.20 1181.80 96 2247.35 Ind.Ram.Sy 34.90 34.65 36.00 36.10 34.25 41.43 47.50 8.35 - 34.60 MothersSum [1] 148.55 144.95 149.10 152.40 143.60 9834.93 174.85 48.50 77 144.90
ApolloMicSys 120.40 121.20 121.65 124.90 120.60 92.83 155.20 40.00 20 121.20 Dwarikesh [1] 28.95 29.00 29.20 30.00 28.80 1017.20 39.35 13.30 6 29.00 Indian Bk 89.90 88.45 91.00 92.20 87.00 3170.02 104.95 41.70 9 88.50 MphasiS 1555.50 1531.35 1572.00 1604.55 1512.00 400.40 1734.50 612.05 22 1533.65
ApolloPipes 697.05 709.50 706.50 715.75 697.15 51.16 769.90 210.00 - - Dynac.Sys 54.65 57.35 55.35 57.35 55.15 16.63 86.10 12.65 8 57.25 Indian Htl [1] 121.50 121.60 125.35 125.35 120.95 898.35 143.75 62.10 - 121.60 MPS 359.25 374.35 383.00 392.95 366.00 92.70 465.15 156.00 14 373.05
ApolloSindo 543.60 545.65 551.20 551.20 545.00 0.34 768.05 280.00 - - Dynamatic 780.25 776.50 799.00 799.00 771.10 9.96 1285.60 424.05 10 775.65 INDIANRAILWFIN 26.00 24.80 24.90 25.80 24.35 381938.57 25.80 24.35 - - MRF 87487.70 84069.15 88499.10 89388.00 83455.70 56.24 96456.30 50000.00 27 84293.55
ApolloTyr [1] 202.45 196.65 206.50 208.75 195.3521472.53 239.60 73.55 29 196.65 DynemicProd 267.75 269.30 272.00 277.00 258.25 97.16 298.10 84.25 11 267.55 IndianEgyExc[1] 248.35 246.25 250.20 251.00 242.00 1123.68 253.90 111.05 38 245.95 MRPL 37.75 35.90 38.15 38.50 35.30 1233.06 46.60 21.25 - 35.95
Aptech 174.55 179.15 177.50 188.80 175.50 1415.43 207.75 65.55 - 178.90 IndianRailTr 1457.05 1456.10 1468.00 1478.95 1445.20 1400.74 1994.00 774.65 - - MrsBectorFood 384.00 374.95 388.00 389.75 372.50 382.49 624.00 372.50 - -
Archies [2] 12.45 12.10 12.50 12.55 11.90 47.99 19.05 8.12 - 12.18 E ................................................ IndmrtIntmsh 7953.60 7802.55 8000.00 8085. MSP Stl 7.50 7.15 7.70 7.75 7.15 79.49 10.68 3.66 - 7.15
Aries Agro 92.95 95.65 96.50 99.50 93.90 78.57 118.45 33.55 7 96.45 EbixcashWrld 438.80 424.55 472.00 472.00 416.80 1.44 559.00 296.05 - - C MSTC 210.35 203.15 211.10 214.50 201.00 355.48 263.90 73.10 - -
Arih.Found 24.10 24.05 25.25 25.30 23.85 2.14 30.40 10.40 - - Eclerx 976.40 988.05 979.00 1022.00 973.65 208.82 1033.00 323.15 17 987.55 R m MT Edu 8.50 8.40 8.50 8.75 8.30 142.93 18.21 6.24 - 8.38
ArihantSuper 37.10 37.00 38.45 38.45 36.50 9.69 43.20 16.50 - 37.70 EdelFinSer [1] 63.20 62.00 64.50 64.50 61.20 1192.49 100.75 29.90 - 62.10 C MTNL 13.50 12.95 13.30 13.60 12.75 2570.70 15.58 5.55 - 12.95
ArmanFinServ 678.00 700.30 678.00 745.00 678.00 44.89 1119.95 287.30 47 699.10 EicherMotor [1] 2798.45 2744.30 2812.40 2870.45 2726.95 2067.27 3035.50 1246.00 62 2744.85 Mukand 62.30 62.20 63.60 64.60 61.35 39.96 76.85 12.00 - 62.20
AroGranite 47.10 44.20 49.00 51.00 43.70 67.37 65.45 15.35 20 44.35 EID Parry [1] 341.35 340.55 343.10 346.65 338.50 105.97 371.25 100.00 49 340.10 M Mukand En 12.25 11.80 12.25 12.55 11.75 0.90 15.52 5.71 - 12.03
ArowGreenTec 57.25 53.60 60.90 61.00 52.70 11.96 67.10 30.35 36 53.50 EIH [2] 94.10 93.00 94.70 94.90 92.05 261.41 148.34 53.65 - 92.80 G Mukta Ar [5] 31.20 30.40 31.45 31.50 30.25 7.91 41.80 15.20 12 31.10
Arshiya [2] 28.20 28.00 28.55 29.15 28.00 26.21 31.30 6.74 - 28.00 EIH A Htl 281.80 276.05 277.75 282.95 275.00 2.87 319.40 164.10 162 273.05 w Munj.Auto [2] 57.10 57.40 57.30 58.55 57.10 104.50 68.50 19.90 - 57.50
Arss Infra 23.90 25.00 24.50 25.05 24.50 18.09 32.85 9.11 - 24.95 Eimco 330.45 333.10 328.95 336.50 325.50 1.01 423.00 180.00 16 332.70 NDU OW R Munj.Showa [2] 138.90 138.75 139.00 142.75 136.10 15.76 165.80 55.00 30 138.60
Arvind 53.55 53.20 54.35 54.75 52.45 2146.18 58.00 19.00 15 53.25 Elec. Eng [2] 47.15 45.80 47.10 48.75 45.35 603.45 56.70 13.75 8 46.00 BK Murd.Cera 20.75 21.15 21.10 21.85 20.90 58.80 25.85 8.26 - 21.10
ArvindFash [4] 146.05 144.45 146.05 148.75 142.50 201.72 312.35 110.55 - 144.25 Elec.Stl.Cs [1] 21.60 21.50 21.75 22.00 21.30 266.09 27.00 7.56 - 21.50 N O Muthoot Cap 383.80 394.95 387.15 414.70 385.00 55.37 631.80 222.05 11 394.50
ArvindSmart 99.90 97.70 99.90 101.70 97.00 78.10 131.50 56.20 24 97.85 Electrotherm 109.20 110.00 110.90 111.70 109.30 4.66 169.80 69.00 - 109.80 m MuthootFinan 1115.70 1105.85 1120.00 1131.65 1100.10 1543.02 1405.00 477.50 13 1106.40
Asahi India [1] 263.55 264.40 266.95 268.90 263.00 54.44 299.00 118.40 89 263.70 Elgi Eqp [1] 155.70 157.80 159.00 161.00 156.10 74.77 193.80 51.13 59 157.15 N O DG
Asahi Song 250.50 246.15 252.00 254.95 245.50 41.84 282.00 63.05 10 245.85 Elgi Rbr 31.70 30.65 31.95 32.45 30.45 154.98 36.45 9.30 - - N................................................
Ashapura [2] 117.60 117.00 118.55 123.00 115.10 226.98 143.00 18.70 - 117.45 Emami [1] 470.05 483.05 471.40 504.00 451.80 1569.12 504.80 140.85 62 484.10 NACLInd [1] 40.10 40.20 41.40 41.40 39.55 53.26 51.10 17.05 24 40.00
Ashiana [2] 101.05 101.55 102.00 102.90 100.25 41.26 125.00 39.00 - 101.20 EmamiPapMi [2] 95.30 95.05 95.30 99.35 93.90 7.05 125.00 47.45 38 95.10 NagaDhunseri 684.60 680.60 680.60 703.00 678.85 0.09 967.30 300.00 - -
Ashok Ley [1] 112.75 110.80 114.50 116.50 109.5029598.95 127.25 33.70 - 110.65 EmamiRealty[2] 56.50 58.10 58.60 59.30 56.15 14.66 82.80 22.60 - 58.05 Nagrk.Cap [5] 6.30 6.60 6.60 6.60 6.60 0.02 7.90 3.65 - -
Ashoka Bld [5] 88.00 87.40 88.85 90.70 87.00 693.43 116.90 37.00 6 87.40 Emkay Glo 67.30 67.90 68.30 69.25 66.10 19.08 83.90 24.00 - 67.65 Nagrk.Exp [5] 18.30 17.95 18.30 18.85 17.60 4.65 25.00 8.32 - 17.90
Asian Gran 291.05 288.85 291.00 292.10 286.70 203.33 318.00 109.15 32 289.85 Emmbi Ind 73.05 73.95 73.95 74.80 73.10 6.94 124.80 41.10 14 73.65 W Nah.Cap [5] 83.00 82.35 82.55 85.80 81.70 1.73 101.00 42.50 8 82.15
Asian Htl-E 153.50 156.35 158.55 158.55 154.10 0.14 229.00 111.30 30 158.75 EnduranceTec 1389.90 1384.65 1409.00 1418.00 1350.00 113.63 1464.70 562.00 74 1377.05 Nah.Poly [5] 89.45 88.95 91.90 91.90 87.20 22.12 106.30 24.00 6 88.50
Asian Htl-N 70.60 69.25 70.60 71.80 68.30 3.91 92.95 44.20 - - Energy Dev 11.45 10.90 11.10 12.00 10.90 392.18 16.80 3.35 - 10.98 NALCO [5] 47.00 47.90 47.65 48.70 46.9037615.32 50.00 24.45 46 47.90
Asian Htl-W 249.50 246.35 251.85 251.85 246.00 0.31 384.40 215.70 - - Eng.India [5] 74.75 72.70 74.80 75.65 72.05 1715.64 99.30 49.85 12 72.80 D Nalwa Son 938.55 927.35 930.25 943.40 927.00 0.75 1039.00 411.00 13 927.35
Asian Paints [1] 2441.70 2407.35 2456.00 2484.00 2400.00 2768.67 2871.40 1431.85 85 2407.35 Ent.Net.Ind 153.60 148.45 154.50 157.80 147.00 103.69 255.70 101.00 - 149.15 Nandan Den 27.95 28.80 28.45 29.10 28.05 26.39 34.50 12.50 - 28.80
Aspinwall&Co 149.05 152.50 152.15 158.90 152.15 1.01 187.00 71.40 - - EPL 248.00 244.60 249.20 250.95 243.00 206.13 318.60 130.05 - - G A NarayaHru 437.55 445.60 439.90 449.05 425.65 73.55 488.25 210.00 - 444.30
AssoAlchohol 303.15 308.90 307.70 316.75 305.60 41.50 344.00 123.05 - - EqitsSmlFnBk 39.90 39.45 41.00 41.30 39.00 558.20 42.50 30.05 - - Natco Phr [2] 894.35 890.25 895.60 904.80 882.90 117.67 995.05 450.00 40 892.65
Aster Life 1051.45 1040.90 1061.00 1074.35 1030.50 27.39 1365.00 306.00 28 1035.65 Equitas Hold 68.90 71.60 69.85 72.00 69.75 997.11 120.50 32.75 - 71.55 OC Nath Bio-Gen 271.65 268.90 273.00 277.15 266.40 12.67 415.50 126.25 9 268.75
AsterDMHealt 155.35 158.45 155.00 161.30 155.00 201.99 180.50 78.50 - 158.10 ErisLifeSci [1] 623.10 605.70 624.90 629.70 601.20 119.62 642.50 341.05 26 604.90 O C m Natl Build [1] 30.20 31.20 30.70 31.70 30.65 9613.27 36.75 14.10 - 31.20
Astra Mic [2] 115.45 116.50 117.00 118.40 115.50 127.20 134.90 45.85 38 116.50 Eros Intl 22.45 22.50 22.90 22.90 22.30 74.83 30.40 7.17 4 22.65 PCA Natl Fert 43.15 42.10 43.80 43.80 41.90 1492.36 48.00 15.00 4 42.10
Astral Poly [1] 1693.20 1716.80 1720.00 1744.80 1696.40 96.00 1841.10 747.60 139 1715.35 Esab Ind 1744.60 1746.20 1753.35 1781.55 1737.00 2.89 1986.95 870.00 44 1746.35 P N Nava.B.Ve [2] 57.55 57.70 57.95 59.50 57.50 390.39 76.70 32.40 8 57.65
AstraZen [2] 3721.55 3625.45 3755.00 3780.00 3600.00 41.67 4970.00 1888.00 112 3631.95 Escorts 1224.20 1205.70 1239.80 1242.95 1201.25 1173.05 1452.85 527.10 26 1205.50 RB Navin Flu [2] 2344.25 2292.10 2372.90 2400.00 2217.40 338.06 2847.95 980.00 25 2287.00
AstronPaper 42.00 42.45 42.85 43.20 41.80 29.31 59.50 24.15 33 42.25 Essar Shp 9.10 9.05 9.20 9.20 8.90 10.91 12.80 4.60 - 9.04 Navkar Corp 40.15 40.30 40.25 41.55 39.85 318.39 49.35 13.20 34 40.30
Atlanta [2] 8.55 8.35 8.80 8.90 8.20 60.49 11.62 2.62 - 8.36 Ester [5] 116.85 117.90 119.80 122.00 116.20 441.41 137.00 22.65 8 117.85 M Navneet Ed [2] 84.60 81.50 85.00 86.00 80.70 273.20 96.00 45.10 23 81.45
Atul 6303.15 6372.60 6340.00 6480.00 6324.55 77.72 7021.25 3256.60 32 6373.80 Ever.Kanto [2] 48.65 51.05 49.80 51.05 49.75 154.60 61.10 9.45 12 51.25 C NBI.IndFinCo 1652.00 1652.00 1635.20 1667.00 1635.20 0.64 1880.00 1067.00 - -
Atul Auto [5] 177.15 177.45 180.00 182.05 176.00 56.55 280.00 117.00 22 177.60 Everady [5] 192.90 194.45 194.90 198.85 193.00 245.59 219.20 45.15 12 194.15 DC m NCC [2] 59.90 58.95 60.10 60.90 57.55 5197.90 64.50 15.90 11 58.90
Aurionpro 76.25 75.25 76.45 77.60 74.30 13.44 99.20 27.05 13 75.10 Everest Ind 281.10 277.00 284.80 285.90 275.30 23.84 349.05 120.00 10 277.00 DC NCL Ind 147.30 146.80 148.05 150.85 145.50 97.41 159.35 48.25 8 146.10
AurobindPhr [1] 944.50 905.25 950.00 954.70 900.45 3208.28 1023.10 281.15 20 905.70 Excel Ind [5] 837.20 831.75 835.15 853.30 825.00 9.36 1024.50 374.50 20 831.15 NDRAutoCompo 199.60 208.50 195.00 209.55 195.00 3.33 284.95 120.00 - -
AUSmallFinBk 869.80 872.50 880.00 887.85 862.60 1127.89 1217.70 366.20 32 873.05 Exide [1] 198.10 193.50 199.80 202.60 191.00 9407.14 209.10 121.90 25 193.45 MO NDTV [4] 37.75 37.85 37.45 38.45 37.30 9.82 53.15 19.20 10 37.90
Ausom 48.90 48.25 50.85 50.90 47.90 2.38 83.65 23.50 4 49.60 ExpleoSolu 473.95 463.10 476.65 481.85 455.00 10.90 642.40 112.60 - - NECaryCorp 8.85 8.90 8.85 9.20 8.80 7.97 17.29 3.00 - 8.89
Auto Axl 998.15 1000.30 1005.00 1025.05 995.00 5.12 1149.60 335.70 - 1002.45 J Nect.Life [1] 21.00 20.50 21.50 21.50 20.40 185.04 30.05 7.20 - 20.60
Auto Stamp 35.05 36.10 35.50 36.80 33.60 8.89 41.30 11.80 - 35.20 F ................................................ &K B Nelcast [2] 67.35 68.00 68.25 69.90 67.50 69.32 81.50 23.50 27 68.30
Autoline 31.75 31.25 33.15 33.15 31.05 10.18 44.35 9.20 - 31.50 FACT 82.60 83.60 83.90 86.95 77.00 1030.52 92.50 21.55 5 83.45 Nelco 207.90 207.05 211.90 216.00 205.25 170.43 269.70 109.05 84 206.70
AvadSug&Egy 194.20 193.45 199.00 199.90 192.20 35.62 306.05 88.50 4 193.10 FairchemOrgani 597.25 594.40 597.90 600.00 591.25 7.24 694.00 589.00 - - P NeogenChem 707.00 707.45 711.05 724.00 702.25 11.06 819.55 369.00 - -
Avanti Feeds [1] 508.00 508.75 511.00 515.60 502.00 140.54 699.00 250.00 25 508.70 FDC [1] 291.75 291.35 297.00 297.00 284.85 120.00 378.00 165.65 16 289.50 C Nesco [2] 589.70 579.20 595.00 599.40 572.50 70.09 816.90 381.10 20 578.55
AvenuSupmart 2794.45 2651.50 2825.00 2836.00 2610.00 900.89 3130.05 1735.65 169 2650.90 Fed Bk [2] 71.60 72.30 72.60 74.55 71.8552821.14 95.90 35.70 10 72.40 B NestleIndia 17387.65 17060.00 17385.05 17467.85 16961.30 112.89 18821.45 12588.95 79 17068.70
AVT Natl [1] 43.90 43.00 44.40 44.85 42.80 209.22 55.80 20.25 17 43.00 Fed.Goetze 290.10 289.15 296.00 296.00 288.40 32.48 617.50 239.30 - 289.75 Netwk 18 [5] 36.50 36.25 36.55 37.20 36.05 599.12 50.05 14.85 - 36.40
Axis Bank [2] 670.70 662.90 671.00 675.85 653.0031273.25 760.60 285.00 80 663.50 Fiem Ind 576.10 580.60 578.00 588.70 578.00 15.08 677.35 230.20 14 580.55 m A NeueonTowers 0.90 0.95 0.90 0.95 0.90 5.77 2.03 0.37 - 0.95
AxisCades [5] 52.85 50.85 53.70 53.70 50.25 28.98 73.50 26.70 - 51.05 Filatex [2] 61.35 59.10 62.40 63.40 58.25 404.94 71.70 15.55 19 59.10 Neuland 1352.50 1289.25 1363.95 1374.95 1270.20 80.18 1465.00 247.30 43 1286.65
Fin.Cable [2] 367.85 366.10 377.40 379.70 363.95 228.47 426.45 165.00 18 366.00 B NewgenSwTech 288.60 291.60 290.05 294.85 290.00 55.31 332.85 96.20 20 291.80
B ................................................ FineOrgInd [5] 2367.50 2361.85 2385.00 2477.00 2350.00 18.70 3258.25 1500.00 56 2359.30 A NHPC 23.00 24.00 23.15 24.45 23.0511914.54 26.45 15.15 8 24.05
Bajaj Auto 4135.80 4005.80 4168.00 4205.35 3990.00 1406.27 4237.20 1793.10 26 4007.10 FineotexChe [2] 64.10 63.95 64.75 67.50 62.55 562.13 70.05 12.35 22 64.10 NIIT [2] 190.00 187.60 190.30 192.45 186.75 334.72 210.50 53.55 24 187.65
Bajaj Elect [2] 722.45 725.15 731.90 747.65 721.00 167.87 858.95 260.00 292 722.50 Fino.Ind 580.40 577.10 587.90 593.15 572.00 49.32 675.00 283.00 22 577.55 BC m Nilkamal 1481.95 1491.55 1489.20 1515.10 1472.30 15.20 1632.00 911.00 30 1490.10
Bajaj Hind [1] 6.70 6.55 6.80 6.80 6.50 2284.88 8.25 2.34 - 6.57 Firstsource 87.45 87.00 88.15 89.65 86.50 1120.27 115.45 20.65 24 87.05 BM A Nippo Bat 663.30 663.70 663.05 669.55 659.70 1.39 749.00 347.30 7 661.15
Bajaj Hld 3230.30 3246.60 3245.00 3271.35 3226.00 38.05 3949.35 1471.85 28 3249.85 ForceMotors 1338.45 1356.90 1354.80 1380.00 1349.00 40.47 1559.95 591.20 - - H NipponLIAM 318.05 322.15 320.50 324.30 317.60 460.30 452.90 207.70 - -
BajajConCare[1] 208.65 209.25 213.50 214.50 208.20 422.36 243.20 117.50 17 209.35 Fortis Hlt 162.60 161.55 163.65 164.70 160.50 1640.85 182.00 113.20 - 161.60 D Nitco 22.85 23.95 23.70 23.95 23.25 30.50 29.80 10.80 - 23.90
BajajFin [2] 4810.25 4734.55 4886.70 4950.00 4707.10 4260.80 5372.75 1783.10 77 4735.95 Foseco 1288.45 1245.75 1287.55 1300.00 1233.00 1.58 1549.35 840.00 54 1248.55 P NLC India 50.75 51.30 51.15 51.75 50.80 1152.39 62.55 35.05 6 51.35
BajajFinserv [5] 8955.30 8722.75 9041.95 9109.35 8675.55 727.35 9970.00 3985.60 423 8720.40 Fut. Life [2] 86.05 88.00 88.00 90.00 87.55 216.19 415.60 67.45 - 88.20 w NMDC Ltd [1] 106.85 105.20 108.00 108.60 104.55 6829.93 130.50 62.00 10 105.20
Balaji Amn [2] 1130.60 1124.40 1139.50 1153.05 1118.35 58.16 1314.35 204.10 26 1124.85 Fut. Mkt 20.05 20.90 20.70 21.00 20.10 67.51 32.55 8.55 - 20.80 &P Nocil 142.75 143.90 143.90 146.75 141.35 789.72 163.70 44.70 34 143.95
Balaji Tele [2] 60.65 60.70 61.30 61.40 60.50 51.89 101.70 28.00 14 60.75 FutEntpDVR [2] 14.60 14.55 15.10 15.15 14.35 40.29 23.70 9.13 1 14.53 W Norben 7.70 7.90 7.90 8.05 7.40 11.75 16.25 2.90 - -
BalaxiVentre 551.85 527.20 545.25 579.00 524.30 2.48 829.95 66.30 - - Future Cons 8.00 8.30 8.20 8.40 8.00 5719.10 24.70 5.75 - - H NovartisInd 648.05 654.20 653.05 662.80 649.00 3.76 744.50 614.10 - -
Balkrishna [2] 1664.25 1588.35 1668.65 1698.50 1580.00 773.22 1768.10 677.60 33 1590.05 FutureEntp [2] 11.45 11.80 11.80 11.95 11.55 1268.34 26.00 7.55 - 11.76 KC m NRAgarwalInd 212.95 213.00 218.00 218.00 212.00 8.90 266.85 123.30 - -
BalmerLaw 115.90 118.85 116.50 121.95 116.15 433.00 146.50 69.85 15 118.80 FutureRetail [2] 78.40 79.15 81.00 81.00 78.65 2203.05 382.55 61.05 - 79.20 K C m NRB Bear [2] 100.65 101.05 102.75 105.65 100.35 274.63 119.90 48.50 99 100.95
Balrampur [1] 170.90 171.25 172.80 174.20 170.00 200.08 187.80 68.80 7 171.35 FuturSuplyCh 98.00 100.40 100.00 102.70 95.00 91.62 470.00 78.25 - 100.45 KP NTPC 91.60 88.95 92.00 92.60 88.1536962.88 118.85 74.00 8 89.10
Ban.Amn.Sug 1464.40 1459.65 1470.00 1470.00 1446.45 1.13 1565.40 636.05 18 1459.00 K Nucleas Sw 584.25 555.05 558.00 562.75 555.05 49.19 754.40 170.00 14 554.10
Banar.Beads 57.55 58.15 58.00 59.40 57.50 27.41 70.55 25.55 15 58.30 G ................................................ M
m Nxtdigital 543.60 515.00 540.10 540.10 511.00 8.29 724.80 180.30 - -
Banco Ind [2] 136.30 136.40 137.40 139.55 135.20 151.18 154.00 55.00 21 136.25 Gabriel [1] 110.55 112.40 111.45 115.95 110.00 254.36 131.90 40.25 32 112.45
BandhanBank 311.15 309.45 316.20 318.20 306.5014889.74 481.00 152.35 19 309.40 GAIL 128.60 125.30 129.00 129.70 124.3022647.68 146.20 65.70 10 125.45 MC P O................................................
Bang Over 26.30 26.40 26.75 27.20 25.85 3.84 34.65 13.55 14 26.50 GalaxSurfact 2094.30 2068.95 2104.60 2130.00 2051.00 15.52 2309.95 975.00 42 2063.05 Oberoi 518.35 526.95 526.80 536.95 517.00 354.93 635.05 290.10 54 526.75
BANKA BIOLOO 62.70 65.80 64.60 65.80 62.70 14.67 72.00 34.75 - - Gallant Isp [1] 35.55 38.55 35.60 40.90 35.60 107.12 49.95 15.55 17 38.50 C H OdishaCeme [2] 1140.85 1154.95 1156.60 1170.00 1132.10 61.00 1229.00 406.00 237 1156.35
Bans.Syn 103.95 103.10 107.90 107.90 101.65 5.61 148.50 60.05 30 105.85 Gallant Mtl 41.20 41.70 40.75 44.95 40.20 113.50 50.70 18.10 - 41.70 PA Oil India 110.55 111.35 111.70 112.70 110.80 556.63 140.00 66.00 8 111.35
BASF 1577.15 1561.50 1610.00 1610.00 1550.00 13.03 1870.00 795.00 87 1560.45 Gamm.Infra [2] 0.75 0.80 0.80 0.80 0.75 2073.39 1.02 0.22 - 0.80 P Pw OlectrGrnTec 131.25 137.80 137.80 137.80 136.10 188.15 182.00 41.45 - -
Bata India [5] 1523.85 1501.30 1536.95 1544.00 1495.00 340.41 1897.00 1017.20 - 1501.75 Gandhi Tub [5] 241.15 242.85 243.05 245.85 239.30 0.81 282.00 136.70 16 242.75 OM Metal [1] 22.95 22.70 23.90 24.00 22.05 62.29 27.45 10.00 9 22.80
Bayer Crop 5405.05 5373.25 5415.00 5473.95 5330.00 18.55 6550.00 2980.80 36 5380.30 Ganesh Hsg 43.50 45.65 45.65 45.65 45.65 19.49 45.60 17.50 - 45.60 W Omax Auto 48.10 48.15 48.10 49.50 46.60 43.84 59.75 18.70 - 48.05
Beardsell [2] 9.45 9.35 9.70 9.70 9.30 6.12 11.85 6.00 - 9.28 Ganesha Ecos 458.80 457.90 464.00 468.00 454.90 28.86 521.00 138.25 23 456.85 WH Omaxe 72.90 73.60 73.85 74.40 73.00 28.56 222.20 59.60 - 72.95
Bedmutha 26.75 26.35 26.80 26.80 26.00 4.16 29.05 10.14 - 26.25 GangesSecu 54.55 55.60 55.75 56.00 52.60 2.58 65.50 20.00 11 58.90 W OMDC [1] 2366.05 2337.25 2366.10 2398.95 2325.05 3.70 3140.00 863.30 - 2337.55
BEL [1] 131.20 130.05 130.80 136.25 127.0025872.49 141.00 56.10 19 130.30 GardenReach 176.00 180.50 181.80 181.80 178.50 133.08 243.20 105.30 15 180.35 W ONGC [5] 90.65 88.30 90.75 92.95 87.7533858.27 117.90 51.80 12 88.40
BEML 900.05 910.80 905.00 929.00 901.00 386.74 1053.60 369.60 49 911.30 GarwarTecFib 2281.90 2251.30 2282.00 2319.90 2230.00 9.12 2363.40 872.50 28 2251.80 K OnMobile 56.55 56.95 57.90 59.35 56.10 477.65 71.45 12.95 - 56.85
BergrPaintIn [1] 731.45 706.85 740.00 741.65 700.00 2035.02 824.80 390.00 114 706.50 Gatewaty 164.05 157.95 166.40 168.60 157.00 347.86 182.20 71.01 14 158.25 Onward Te 91.75 88.95 93.00 93.00 88.00 63.74 114.00 34.65 20 88.85
BF Inv [5] 274.65 271.00 275.95 278.35 268.15 14.29 368.40 152.00 25 271.10 Gati [2] 90.60 90.05 91.45 92.15 89.45 233.27 106.50 32.40 - 90.05 Oracle Fin [5] 3269.95 3218.55 3322.90 3322.90 3201.00 78.98 3544.20 1532.50 16 3218.45
BF Util [5] 273.05 269.10 275.25 277.70 267.10 185.55 342.70 134.35 - 268.85 Gayt. Proj [2] 43.70 44.00 44.65 44.85 43.25 215.03 57.75 7.75 - 43.95 Orbit Exp 69.15 65.40 69.10 69.40 64.80 29.96 88.55 47.00 29 64.75
Bhageria Ind [5] 160.60 157.55 160.25 165.00 153.50 56.11 174.85 66.00 12 155.65 GE Ship 251.65 260.65 254.00 270.00 254.00 616.25 336.65 168.95 4 260.75 M Orient Bell 227.65 232.50 238.70 248.00 227.90 287.52 247.50 51.40 - 232.80
BhagyangrPr [2] 23.95 23.55 23.50 24.45 23.50 15.18 30.60 16.55 18 23.85 GE T&DInd 116.45 116.40 119.00 119.00 115.60 74.83 179.50 58.00 - - m N w Orient Cem [1] 82.45 84.55 85.00 87.00 83.60 1299.20 91.00 35.25 18 84.50
BhandariHos [1] 3.40 3.25 3.25 3.55 3.25 5163.66 4.78 0.54 - 3.24 Geecee 82.15 82.95 82.65 84.00 82.40 4.50 104.50 40.30 22 82.60 D Orient Htls [1] 23.20 23.30 23.70 23.80 23.00 40.67 32.50 13.15 - 23.20
Bhans.Eng [1] 139.50 143.10 142.00 148.20 141.65 1020.69 179.00 25.30 13 143.05 GenInsurCor [5] 133.30 131.90 133.50 135.55 131.10 151.48 274.95 81.70 - 132.10 Orient Pap [1] 20.70 20.60 20.90 21.00 20.15 764.44 25.70 11.60 - 20.60
Bharat Bij 881.75 874.80 886.20 896.30 870.00 10.98 963.50 370.05 19 873.00 Genus Pwr [1] 35.20 34.65 35.90 36.05 34.50 371.71 42.50 12.65 20 34.80 Orient Pres 94.40 93.30 95.90 95.90 91.60 0.71 136.60 63.30 - 93.05
Bharat For [2] 582.65 583.80 592.15 605.00 578.60 2767.09 676.10 207.85 170 584.25 GeojitFinSer 52.95 53.30 53.45 54.35 52.90 185.13 62.40 14.90 - - K Orient Ref [1] 215.85 215.85 216.95 222.00 212.60 75.37 268.50 108.50 38 215.35
Bharat Ras 9935.15 9990.05 9979.9510099.00 9925.00 2.4211699.00 4586.00 29 9974.45 GEPowerIndia 267.85 266.40 269.65 271.70 265.10 50.13 820.90 177.35 20 266.40 K Orient Tri 9.50 9.15 9.90 9.90 9.05 16.75 18.10 4.50 9 9.17
Bharat Wire 31.70 32.45 31.80 33.30 31.80 18.87 39.10 10.50 - 32.20 GFL 89.00 88.50 91.20 91.60 87.00 46.65 163.50 67.75 - - K C OrientAbr [1] 23.75 24.60 24.50 24.80 23.80 62.03 29.35 10.10 20 24.60
BharatDynamc 328.85 331.00 330.30 335.45 330.00 99.85 481.25 147.00 20 330.95 GHCL 210.20 204.20 210.20 212.80 202.45 387.79 223.50 68.80 7 204.10 K C m OrientalArmt 590.00 583.40 601.25 611.00 577.00 28.39 680.00 116.55 - -
BharatRdNwk 32.90 32.60 33.40 33.40 32.40 61.94 72.55 28.00 - 32.65 GIC Hsg 117.10 119.45 118.30 121.35 118.00 478.41 157.95 52.10 116 119.25 K Pw OrientalCar 892.80 898.00 915.00 915.95 884.05 9.13 1042.00 470.00 16 897.80
Bharti Air [5] 570.90 553.60 578.50 578.50 550.6025051.62 611.70 381.05 - 553.20 Gillander 41.85 42.60 42.00 43.35 41.05 6.81 50.55 15.15 - 41.65 K OrientElect 245.20 253.55 246.90 258.00 246.80 380.08 286.90 145.05 - -
Bharti Infr 139.90 138.50 143.00 143.00 132.35 1.36 203.30 72.30 - 134.00 Gillette 5594.90 5621.00 5600.00 5674.95 5578.00 4.12 6730.15 4420.00 70 5621.95 K Oswal Chem 17.15 17.35 17.10 17.90 17.05 45.69 24.50 6.06 5 17.40
BHEL [2] 36.60 36.05 37.00 37.50 35.8052158.89 44.75 19.20 - 36.05 Ginni Fil 19.30 19.65 19.50 19.80 19.35 108.73 24.75 4.95 8 19.70 K m H OswalAgroMil 11.10 11.00 11.15 11.50 10.85 157.32 16.20 3.00 - 10.96
Biocon [5] 380.10 371.80 385.00 386.00 369.00 6608.80 487.70 235.80 151 372.05 GlandPharma 2143.15 2116.30 2160.00 2164.30 2101.00 143.25 2508.55 1700.00 - - K m
BirlaCable
BirlaCorp
59.60
711.45
60.35
718.15
61.80 63.50
716.35 723.95
59.50 127.94 74.10
712.85 156.26 807.60
24.60
372.50
- 60.55
19 718.30
Glaxo Phr 1460.35 1465.80 1467.70 1485.00 1460.00 11.08 1805.00 1046.40 67 1464.90 K P ................................................
Glb.Offsh 8.65 8.25 8.65 8.70 8.25 28.40 10.98 2.60 - 8.22 K P P&GHealth 7037.70 7110.80 7061.00 7171.45 7037.70 18.64 7472.00 2891.45 - -
BIRLASOFT 250.05 250.20 252.40 256.45 249.00 484.47 282.00 46.70 - - Glenmark [1] 480.75 471.55 483.90 486.00 469.90 1608.48 572.70 168.00 9 472.35 K N P&S Bk 13.05 13.20 13.20 13.35 13.05 409.85 20.20 9.20 - 13.02
BirlaTyres 29.50 30.90 30.85 30.95 29.65 706.04 53.10 2.70 - - Glob.Spr 361.95 367.10 365.45 381.45 361.50 187.55 411.30 60.75 12 366.35 K C Page Ind 28928.65 27176.15 29250.00 29349.00 27000.00 48.28 30500.00 16186.75 160 27188.00
Bk of Ind 48.55 49.80 49.00 51.05 48.80 4690.75 68.90 30.45 - 49.70 GLOBAL EDUCA 53.80 53.20 54.30 54.95 52.50 1.02 77.50 50.15 - - K B PaisaloDigit 685.55 696.45 704.00 704.00 685.00 3.53 759.00 144.30 53 694.55
Bk of Mah 14.25 14.95 14.40 15.45 14.25 8955.29 16.45 7.71 - 14.97 GlobeText(I) 60.80 60.80 61.35 63.00 59.40 18.72 68.00 50.80 - - K Pan.Petro [2] 98.15 101.15 99.60 104.40 98.55 252.46 114.00 25.40 24 99.70
Bk ofBar [2] 66.75 68.05 67.95 70.15 66.4072845.58 94.10 36.05 13 68.05 GM Brew 405.05 402.00 407.00 415.95 399.90 6.16 475.00 220.00 14 399.80 K Panac.Bio [1] 196.35 193.10 197.35 200.00 190.20 70.77 265.00 82.57 - 193.30
BLB [1] 5.25 5.50 5.50 5.50 5.50 22.35 7.44 2.81 - 5.51 GMDC [2] 55.25 55.05 55.75 57.60 54.75 723.45 67.45 29.50 8 55.05 KAYA PanachDigLif 40.65 40.05 40.65 41.00 40.05 13.10 71.00 33.30 - -
Bliss GVS [1] 187.10 183.90 189.00 190.00 181.45 1115.20 224.00 82.50 25 185.60 GMMPfauder [2] 3590.05 3573.65 3607.85 3625.85 3569.00 18.87 6913.85 1826.00 71 3571.65 KCP ParagMilk 111.05 110.75 111.95 115.00 108.75 298.98 146.40 48.50 17 110.85
BLSIntlServ [1] 101.45 102.55 104.00 104.50 102.00 52.31 133.15 27.25 47 102.65 GMR Inf [1] 24.75 23.85 25.15 25.15 23.7016680.63 29.30 14.10 - 23.85 KCP Param.Comn[2] 8.45 8.60 8.75 9.10 8.35 271.00 11.68 5.00 - 8.60
Blue Dart 4168.60 3973.55 4358.00 4399.80 3950.10 147.70 4457.40 1860.00 - 3970.90 GNA Axles 371.25 364.25 374.95 380.35 359.35 44.72 423.15 132.00 16 363.55 KDD Patel Eng [1] 13.75 13.00 14.20 14.20 12.70 600.41 21.65 8.10 - 13.04
BlueStar [2] 735.95 734.15 739.65 744.75 702.00 281.67 865.00 425.00 597 735.50 GNFC 208.00 210.80 209.40 216.80 207.25 1322.72 254.50 95.70 7 210.75 K C Patel Int 28.10 28.20 28.10 29.50 28.10 12.86 35.65 9.05 21 28.75
Bodal Chem [2] 70.75 70.90 71.30 72.65 70.30 261.19 88.50 34.50 18 70.90 GOCL Corp [2] 225.95 222.25 231.95 232.00 220.00 17.12 294.40 111.00 144 223.25 K w& PC Jewl 26.45 26.10 26.60 26.60 25.70 2421.38 30.50 7.80 - 26.10
Bomay Bur [2] 1206.30 1205.45 1218.00 1228.00 1192.90 25.75 1566.80 538.00 270 1205.20 God.Pow.Isp 454.30 476.75 460.05 477.00 460.05 121.25 559.00 81.00 10 475.35 K PDS Multinat 605.45 604.55 615.40 618.40 604.50 103.19 625.00 240.00 - 607.60
Bombay Dye [2] 74.70 73.85 75.05 76.25 73.25 1103.43 101.75 36.20 - 73.80 Godfrey [2] 919.80 917.80 923.00 931.75 914.55 25.29 1408.40 732.40 16 918.50 K Pearl Glo 176.00 181.80 185.45 185.45 177.30 1.76 204.80 82.50 - 180.80
Bombay Ray 11.25 11.70 11.40 11.80 10.95 424.20 15.85 2.77 - 11.58 Godhacabcon In 37.70 36.40 36.95 37.00 35.85 0.05 44.25 32.10 - - K m Pearl Poly 17.65 18.00 17.65 18.45 17.65 7.87 23.00 9.76 - 18.35
BombySuprHyb 139.15 134.85 140.10 142.95 128.15 17.45 149.65 75.20 - - Godrej Cons [1] 777.85 744.65 781.70 782.00 739.05 1584.51 808.00 425.10 61 745.15 K m Peninsula [2] 6.20 6.10 6.35 6.35 6.00 155.87 7.60 2.24 - 6.06
BOROSIL 186.25 183.00 186.85 190.95 181.55 121.75 254.00 152.10 - - Godrej Ind [1] 431.75 437.65 435.65 442.15 433.05 319.34 483.00 234.00 - 437.65 K w C Pennar Ind [5] 20.30 20.35 20.70 21.15 20.25 208.46 26.75 11.40 - 20.40
BorosilRenew 272.55 274.45 277.90 285.00 270.00 811.39 323.25 27.50 - - Godrej Pr [5] 1242.80 1257.20 1259.00 1291.90 1242.05 919.76 1527.00 505.95 176 1254.75 K Persistnt 1499.25 1524.25 1558.00 1558.00 1482.25 317.94 1690.00 420.00 26 1526.35
Bosch 15772.15 15327.50 15884.70 16071.20 15250.00 68.78 16548.85 7874.00 68 15351.05 GodrejAgrovt 530.35 535.20 533.00 540.45 527.70 99.17 588.75 265.05 35 534.95 K m Petronet 242.45 237.00 244.70 245.70 236.00 4920.20 280.00 170.75 14 237.00
BPCL 384.30 383.60 389.90 396.55 381.35 8258.96 510.00 252.00 15 383.85 Gokaldas [5] 89.70 88.50 91.00 92.00 87.00 156.35 99.40 27.60 21 88.85 K C m& PFC 110.10 109.80 111.10 112.90 109.30 5874.19 133.30 74.20 4 109.90
BPL 21.25 21.00 21.60 21.75 20.90 47.55 26.00 8.60 15 20.95 Gokul Agro [2] 25.05 23.15 25.05 25.90 23.00 296.72 27.50 7.99 17 23.20 K & Pfizer 4715.35 4637.10 4780.00 4784.95 4620.00 61.06 5875.00 3588.15 43 4638.00
Brigade 226.90 242.65 229.80 248.05 226.20 302.18 281.35 90.70 34 241.55 Gokul Ref [2] 19.20 19.35 20.00 20.40 19.15 54.08 23.65 8.04 - 19.35 K OC PG Elec 165.15 173.40 173.40 173.40 173.40 15.54 174.35 26.20 - 174.35
BrightcomGr [2] 7.00 7.10 7.15 7.25 7.00 2330.68 13.02 2.90 - 7.09 Gold.Tobac 46.50 47.25 47.90 48.45 46.95 7.57 60.00 18.00 - 47.20 K PGHH 11263.70 11306.15 11320.40 11370.00 11202.10 3.93 12450.00 8500.00 67 11337.65
Britannia [1] 3603.75 3501.10 3605.20 3620.80 3480.20 733.17 4015.00 2100.55 49 3502.80 Goldiam Int 218.65 215.15 220.40 220.55 213.10 29.84 252.40 73.15 27 215.35 K B Phil.Carbon [2] 191.00 191.00 193.50 195.45 190.00 905.46 209.15 54.20 13 190.95
Brooks Lab 62.80 62.70 64.90 64.90 61.55 18.10 77.70 14.05 - 62.35 Golds.Tech 9.25 9.30 9.35 9.40 9.05 11.38 16.09 5.50 - 9.31 K Phoenx.Mil [2] 721.60 749.55 734.95 776.20 713.05 208.28 979.50 466.25 235 747.80
BSE 595.35 588.15 592.60 600.85 582.60 143.30 658.00 275.00 - - GoodLuck St [2] 71.70 70.40 72.45 75.00 69.70 229.01 84.00 20.65 5 70.45 K PI Ind [1] 2069.65 2018.70 2086.10 2116.35 1987.50 509.80 2544.00 973.70 55 2022.50
BSEL Infra 1.15 1.15 1.15 1.15 1.15 16.99 1.60 0.65 - 1.14 GoodyearInd 933.10 928.25 934.10 949.00 925.00 12.86 1208.00 781.30 - - K O PidiliteInd [1] 1716.25 1670.25 1736.00 1740.95 1663.80 1693.94 1849.90 1186.05 93 1669.35
BtrflyGandhi 505.40 512.70 513.15 544.80 510.20 92.05 542.50 84.50 458 512.45 GP Petrol [5] 41.35 41.15 41.90 42.60 40.65 16.43 55.85 24.60 18 41.05 K PIL Italica [4] 11.20 10.70 11.50 11.70 10.40 258.29 13.00 2.98 - 10.74
BurgerKingIndia 138.95 137.60 140.65 142.50 135.50 1721.14 213.80 108.40 - - GPTInfraProj 42.55 41.85 42.85 43.25 41.50 7.74 51.45 13.00 8 42.15 K Pilani Inv 1783.80 1782.85 1790.00 1820.00 1770.10 4.61 2248.80 650.00 21 1788.75
Granuels [1] 353.55 337.20 353.50 353.50 335.20 1852.58 438.00 114.50 19 337.15 KM Pion.Dist 116.05 114.15 116.75 116.80 112.20 24.57 151.00 90.00 - 114.25
C ................................................ Graphite [2] 312.70 314.65 315.20 322.75 312.25 834.26 342.85 103.00 - 313.90 KNR C Pion.Emb 39.85 42.70 42.50 44.70 40.25 325.85 44.75 14.65 28 42.45
Cadila HC [1] 462.30 451.50 462.30 464.75 450.00 2561.80 509.35 212.70 25 451.50 Grasim [2] 1067.40 1055.65 1062.60 1094.00 1048.45 3822.19 1122.65 380.00 100 1055.45 K PiramalEntp [2] 1372.90 1311.45 1395.25 1398.95 1303.60 2337.14 1710.30 608.00 - 1311.60
Calif.SW 9.30 9.15 9.30 9.50 9.05 15.38 15.67 6.25 - 9.21 Gravita [2] 77.80 77.90 77.90 85.45 76.20 699.25 88.50 32.00 19 77.85 K P PittiEngg [5] 62.55 62.25 63.75 64.20 62.00 198.26 71.15 19.30 34 62.50
Cambridge 39.90 41.85 41.50 41.85 40.00 9.38 53.00 11.65 - 41.80 GreenlamInd[5] 800.35 821.90 817.55 845.95 804.05 2.71 1054.95 450.00 31 831.20 K Plastiblen [5] 236.15 237.00 239.90 241.65 235.00 2.32 280.40 96.05 20 239.70
Camlin Fine [1] 101.20 106.70 103.90 109.80 101.45 279.35 133.70 33.40 56 106.55 GreenPly [1] 122.20 118.55 121.75 123.95 116.80 182.96 169.90 70.20 30 118.75 K M B PNB Gilts 43.35 43.60 43.80 44.80 43.50 213.09 49.20 21.50 2 43.65
Canara Bk 127.95 132.00 130.05 135.95 127.7536309.24 205.45 73.85 - 132.00 GrenpanelInd 165.05 170.30 170.75 173.20 166.80 589.65 187.50 24.00 - - K P PNB Housing 341.95 335.35 350.80 351.15 332.60 199.10 464.25 146.00 11 334.85
CanFinHom [2] 479.90 480.30 493.00 493.00 477.75 1056.16 529.20 253.55 14 480.60 Grindwel [5] 675.45 688.05 675.45 699.00 675.45 18.62 780.00 369.20 42 688.00 K P PNC Infratec [2] 192.85 189.35 193.20 194.30 187.00 408.34 214.75 80.85 17 189.40
Cantabil 369.75 370.95 375.15 375.25 370.00 106.94 444.95 200.60 75 370.35 GRP Ltd 764.70 730.40 780.05 780.05 720.10 0.38 1028.00 504.00 - 742.80 K PoddarPigmen 182.70 182.95 185.95 186.00 182.00 4.09 226.00 100.10 12 182.70
CapaciteInfr 166.75 164.90 166.75 169.10 162.00 84.58 204.90 70.15 - 165.40 Grvs.Cot [2] 86.25 85.60 87.10 88.60 84.70 812.94 147.10 66.00 38 85.55 K Poly.Medi [5] 508.35 506.55 511.55 514.95 505.00 24.40 554.40 200.25 40 506.50
CapitalTrust 92.75 88.95 91.35 94.20 85.95 10.81 162.85 47.05 - 88.35 GSFC [2] 76.60 76.65 77.20 77.80 76.10 879.39 94.80 29.90 17 76.55 KPR M PolycabIndia 1197.80 1222.90 1200.00 1239.90 1193.00 537.39 1324.95 570.00 - -
Caplin Point [2] 462.20 459.50 472.00 472.90 458.00 90.11 686.00 180.00 19 460.10 GSPL 195.95 198.00 196.60 198.90 192.85 1247.28 260.55 146.00 12 197.95 KRB Polyplex 707.10 688.70 710.00 714.30 686.00 50.94 878.40 282.50 14 689.00
CapriGlo [2] 365.40 364.45 365.00 368.55 362.00 201.07 378.95 115.00 41 364.60 GSS Info 42.45 41.90 42.85 42.85 40.80 83.60 69.40 19.00 - 41.40 K B Ponnie Sug 154.95 156.35 157.50 157.90 154.50 2.34 193.25 87.55 4 156.25
CARE 483.30 484.10 491.90 491.95 480.65 50.84 719.80 236.45 18 483.25 GTL 7.55 7.90 7.90 7.90 7.35 446.00 9.13 0.99 - 7.98 K B Power Mech 446.00 446.05 448.00 454.00 444.05 50.02 800.00 310.00 - 445.95
CarrerPnt 159.35 158.45 160.10 161.95 158.00 21.11 202.00 95.10 19 158.70 GTL Infra 1.10 1.05 1.05 1.05 1.05 3608.05 1.28 0.21 - 1.01 K mP PowerGrid 187.30 184.45 188.70 189.00 183.00 7545.95 207.40 129.75 8 184.20
CastrolIndia [5] 125.90 128.20 127.10 128.75 126.30 1360.41 162.05 89.65 19 128.15 GTN Text 6.30 6.10 6.25 6.25 6.10 0.90 8.01 4.80 - 6.14 Kw PrabhatDairy 72.30 70.85 72.30 73.00 68.40 160.42 89.00 41.00 - 70.85
CCL Prd [2] 243.10 238.75 244.00 244.50 238.00 279.99 293.80 137.25 19 239.70 GTPLHathway 125.75 127.20 129.95 132.50 125.65 180.01 163.00 33.00 11 126.90 Praj Ind [2] 118.55 115.70 119.90 119.90 115.00 1132.92 134.80 43.00 57 115.90
Ceat 1541.05 1470.90 1545.00 1554.75 1445.10 424.60 1563.45 601.50 16 1473.95 Gufic Bio [1] 116.45 117.80 116.50 119.95 116.40 72.24 137.40 37.55 38 117.90 L PrakashPipes 110.80 108.15 112.90 114.00 106.45 140.33 137.25 21.60 - -
Cent Enka 222.15 224.05 227.00 227.50 222.95 28.22 243.00 100.00 23 224.30 Guj.Alk 317.80 323.70 319.75 331.60 319.70 143.89 414.10 165.00 14 323.75 & Praksh.Ind 52.75 51.20 53.85 53.90 50.80 362.56 65.40 18.55 14 51.25
Cent.Bk 13.20 13.55 13.55 13.70 13.30 4493.63 21.60 10.04 - 13.54 Guj.Ind.Pow 76.10 75.70 76.85 77.05 75.10 109.08 94.50 42.50 5 75.70 & H PratapSnack [5] 673.65 687.45 675.00 694.00 675.00 6.94 844.00 435.10 114 686.00
Cent.Elec 452.35 435.60 464.00 468.95 431.10 6.98 477.00 180.00 18 434.25 Guj.Lsg.Fin 2.70 2.70 2.70 2.80 2.60 9.20 3.44 1.08 - 2.64 & PraxisHomeR[5] 56.40 59.10 56.50 59.20 55.25 12.55 80.75 25.50 - 59.00
Cent.Ply [1] 263.40 264.15 266.90 270.00 262.10 167.79 274.10 95.00 58 264.65 Guj.Pipav 88.00 86.50 89.40 89.75 86.35 1039.04 105.85 45.50 16 86.45 & PrecisionCam 43.15 42.40 43.55 44.30 42.10 66.21 51.55 21.70 9 42.45
Cent.Txt 418.30 418.90 419.35 423.90 410.65 674.58 657.00 220.10 34 418.95 Guj.Sid.Cem 37.20 37.50 37.45 38.50 37.25 151.96 45.45 13.10 11 37.55 O Precsn.Pipe 260.40 257.20 266.95 266.95 255.10 8.59 296.20 107.70 - 257.85
CentDepoSer 484.65 482.70 488.25 494.25 480.00 383.46 566.40 179.80 - - Gujarat Gas [2] 373.30 370.25 370.05 374.50 362.50 423.09 411.20 191.00 26 370.00 C Precsn.Wre [5] 148.20 143.00 148.65 150.40 140.30 23.09 176.05 63.50 14 143.45
CentrumCap [1] 23.75 23.95 24.00 24.60 22.10 1813.20 27.15 7.70 - 24.20 GujaratFluor 580.25 568.00 591.30 591.30 565.00 27.95 650.00 217.35 - - m PremPolyfilm[5] 41.35 41.35 41.90 42.50 40.25 8.14 55.00 22.50 - 29.55
Cera San [5] 3479.70 3419.20 3496.90 3549.55 3398.45 4.86 3746.35 2000.75 46 3413.25 Gul.Amb.Ex [1] 144.45 142.00 145.10 145.90 138.10 276.91 150.80 42.53 12 142.65 m PremierExplo 139.20 139.05 144.50 144.50 138.95 14.07 177.00 56.50 - 139.15
Cereb.Int 45.40 46.70 46.35 47.70 44.80 214.67 50.40 17.00 - 46.70 Gul.Apl 226.50 221.70 227.50 227.50 221.05 4.83 273.90 100.00 31 221.05 G Pressman [2] 23.15 22.95 23.95 24.40 22.35 29.34 29.50 10.40 11 23.05
CESC 624.75 610.50 631.00 640.00 609.00 382.66 747.20 366.20 10 610.75 Gulf Oil Lub [2] 701.65 685.55 719.90 720.00 680.05 15.18 849.05 450.00 20 686.20 Prestige Est 269.20 267.50 271.00 273.50 266.00 527.85 394.00 133.85 71 267.00
CESCVentures 299.50 297.60 304.80 304.80 294.05 26.77 385.00 112.05 8 299.90 GulshanPoly [1] 92.90 96.75 96.00 98.55 93.65 235.93 108.40 19.90 10 96.80 m H PRICOL [1] 49.00 48.25 49.00 49.55 47.70 197.78 58.89 24.18 - 48.25
CGPowr&InS [2] 39.70 39.75 40.40 40.80 39.55 932.61 52.40 4.69 - 39.70 Gyscoal [1] 2.90 2.95 2.90 3.00 2.90 6.46 3.90 1.16 - 2.94 GB Prime Foc [1] 45.20 45.25 45.30 48.15 45.20 45.36 58.80 17.40 - 45.50
ChaletHotels 170.45 171.40 174.00 175.55 170.00 114.04 372.00 99.00 - 171.10 D Prime.Sec [5] 44.25 43.05 45.45 45.50 42.40 14.93 53.20 24.40 - 43.15
Chamb.Frt 238.90 237.75 241.10 241.80 234.00 623.75 247.95 95.25 8 237.60 H................................................ PrincPipeFit 293.70 294.95 297.90 304.70 293.50 121.90 321.50 75.30 - -
ChembondChem 178.90 175.75 177.55 184.60 175.10 24.56 195.00 90.05 15 133.75 HappiestMind 356.50 347.15 360.00 363.50 345.00 1020.31 395.90 307.00 - - CH PrismJohnson 90.85 90.95 92.90 93.60 89.50 632.05 95.00 25.80 69 90.85

CM . .. . . . . ...
YK