NIFTY 500 2019 2020 (Upto 16-04-2020)

Security Name HIGH LOW HIGH LOW CLOSE

3MINDIA 25439.95 16749.95 25200.00 15700.00 19605.15
AARTIIND 949.50 650.00 1071.00 668.00 924.40
AAVAS 1999.00 808.80 2101.00 849.05 1265.55
ABBOTINDIA 13470.05 7151.20 18500.00 12186.55 17271.20
ABCAPITAL 114.60 75.50 115.35 37.35 52.35
ABFRL 247.30 179.70 285.50 138.15 138.90
ACC 1769.05 1326.00 1579.60 895.15 1148.45
ADANIGAS 184.15 84.00 194.50 76.60 98.90
ADANIGREEN 166.45 30.15 243.75 111.90 193.85
ADANIPORTS 430.60 292.10 394.60 203.00 267.60
ADANIPOWER 73.80 33.25 65.95 23.00 29.85
ADANITRANS 350.95 191.45 366.40 147.50 200.20
ADVENZYMES 224.90 142.40 187.35 98.10 165.90
AEGISCHEM 241.70 160.00 267.05 107.25 162.85
AFFLE 1739.00 750.00 2296.85 899.25 1280.40
AIAENG 1865.00 1482.10 1989.95 1102.20 1399.15
AJANTPHARM 1192.00 825.00 1545.00 961.00 1361.75
AKZOINDIA 2270.00 1600.00 2500.00 1750.00 2102.70
ALKEM 2150.00 1660.00 2879.00 1881.30 2757.85
ALLCARGO 124.45 87.15 122.70 48.60 76.85
AMARAJABAT 798.10 572.85 813.85 348.55 521.85
AMBER 1145.00 622.00 1695.00 920.90 1114.60
AMBUJACEM 244.00 184.10 220.25 136.55 169.70
APLAPOLLO 1892.90 1003.30 2219.00 1030.00 1173.30
APLLTD 614.00 435.15 709.00 434.80 631.15
APOLLOHOSP 1579.70 1083.10 1813.55 1047.05 1423.45
APOLLOTYRE 236.50 144.05 182.35 73.40 94.00
ARVINDFASN 1089.70 302.60 443.85 126.90 138.10
ASAHIINDIA 283.85 170.00 273.00 119.00 162.95
ASHOKA 155.00 87.80 121.75 37.05 61.30
ASHOKLEY 102.90 56.95 87.50 33.70 46.95
ASIANPAINT 1834.80 1291.25 1916.70 1431.20 1743.10
ASTERDM 168.00 109.50 181.80 78.00 103.95
ASTRAL 1380.00 951.30 1265.00 745.65 897.10
ASTRAZEN 2931.85 1397.60 2939.90 1885.00 2574.10
ATUL 4379.85 3200.00 5445.00 2923.20 4342.05
AUBANK 855.00 541.25 1218.00 443.60 514.10
AUROPHARMA 838.00 389.35 617.55 288.85 544.65
AVANTIFEED 599.00 270.00 770.00 250.50 415.00
AXISBANK 827.75 603.65 760.70 286.00 422.55
BAJAJ-AUTO 3289.00 2442.20 3315.15 1788.65 2333.55
BAJAJCON 397.20 195.10 247.00 116.55 142.70
BAJAJELEC 587.70 306.70 460.00 260.00 338.65
BAJAJFINSV 9482.00 5855.00 9950.00 4160.25 4699.60
BAJAJHLDNG 3903.95 2815.00 3950.00 1460.15 2070.10
BAJFINANCE 4281.55 2355.00 4923.40 2081.50 2220.00
BALKRISIND 1024.00 682.00 1297.95 679.00 903.70
BALMLAWRIE 213.30 124.50 136.00 69.00 99.35
BALRAMCHIN 187.00 98.10 195.00 68.95 105.50
BANDHANBNK 650.00 397.00 526.00 152.20 198.20
BANKBARODA 144.00 85.65 104.85 46.50 49.60
BANKINDIA 110.15 57.45 71.75 30.40 34.40
BASF 1568.00 920.00 1234.90 809.15 1110.10
BATAINDIA 1814.00 1080.75 1895.45 1000.00 1229.55
BAYERCROP 4480.00 2966.05 4666.00 2925.00 3818.20
BBTC 1388.00 737.00 1235.00 535.00 829.95
BDL 364.80 225.00 332.00 145.30 231.70
BEL 122.10 72.50 109.00 56.00 71.00
BEML 1108.95 698.25 1070.00 369.50 623.45
BERGEPAINT 533.75 285.20 597.00 389.35 515.40
BHARATFORG 548.25 376.00 533.90 207.50 238.45
BHARTIARTL 485.60 292.85 568.85 361.75 500.45
BHEL 78.85 41.30 47.75 18.40 21.70
BIOCON 341.23 211.05 355.50 235.55 349.90
BIRLACORPN 684.00 439.80 807.00 389.95 446.05
BLISSGVS 183.70 73.75 152.95 81.25 100.25
BLUEDART 3700.00 2016.00 3450.00 1822.35 2086.90
BLUESTARCO 882.45 560.00 887.55 408.90 493.75
BOMDYEING 149.30 60.70 101.75 36.00 55.70
BOSCHLTD 19739.95 12700.00 15550.00 7850.00 10380.25
BPCL 549.00 308.35 510.00 252.00 355.40
BRIGADE 223.60 125.03 254.90 107.70 132.85
BRITANNIA 3583.75 2300.00 3318.00 2100.00 2836.80
BSE 648.00 446.20 590.00 275.00 362.00
BSOFT 155.00 57.50 105.80 46.70 66.80
CADILAHC 359.75 206.50 374.00 202.00 343.55
CANBK 302.10 170.60 229.80 73.65 85.85
CANFINHOME 433.70 235.55 519.00 253.30 284.50
CAPLIPOINT 466.90 280.10 383.50 176.20 340.75
CARBORUNIV 418.85 265.00 362.00 178.95 219.55
CARERATING 1035.05 443.70 727.00 235.00 453.25
CASTROLIND 172.90 112.75 162.20 89.55 116.15
CCL 306.90 180.00 259.90 137.00 185.05
CDSL 247.95 180.80 301.80 179.80 226.50
CEATLTD 1324.65 776.20 1094.40 600.00 816.55
CENTRALBK 37.95 15.70 22.40 10.10 12.85
CENTURYPLY 222.40 112.00 175.10 95.15 112.00
CERA 3195.00 2144.05 2749.00 1986.00 2219.75
CESC 851.70 642.60 783.55 365.25 521.40
CGCL 228.95 113.70 230.00 115.15 120.60
CHALET 402.00 250.00 379.95 165.00 175.45
CHAMBLFERT 195.00 133.80 185.00 93.80 135.25
CHENNPETRO 299.40 107.60 164.00 53.10 65.55
CHOLAFIN 333.55 218.20 349.00 117.40 159.40
CHOLAHLDNG 532.00 415.15 569.85 249.40 278.10
CIPLA 586.00 389.55 614.00 355.30 600.45
COALINDIA 271.45 177.70 214.60 119.20 147.40
COCHINSHIP 424.55 326.90 491.70 209.10 257.80
COLPAL 1642.60 1103.05 1525.00 1065.00 1408.90
CONCOR 705.00 460.00 602.20 263.40 371.05
COROMANDEL 534.90 336.60 642.00 443.20 562.95
CREDITACC 849.00 329.90 1000.00 305.20 348.15
CRISIL 2068.00 1135.55 1978.70 1052.70 1400.15
CROMPTON 276.45 192.00 301.45 177.30 212.30
CUB 237.00 175.50 249.35 110.00 126.05
CUMMINSIND 884.20 504.00 652.80 280.00 389.80
CYIENT 693.80 380.00 513.60 210.00 228.60
DABUR 487.70 357.55 525.00 386.05 503.50
DALBHARAT 1219.70 750.10 919.00 402.70 533.90
DBCORP 205.15 130.00 150.80 69.75 79.90
DBL 734.80 312.25 442.00 190.00 266.45
DCAL 257.35 71.00 110.80 46.05 78.55
DCBBANK 244.65 164.80 204.50 73.50 84.95
DCMSHRIRAM 638.50 275.00 430.90 172.60 235.65
DEEPAKNTR 386.75 206.00 542.50 310.00 466.25
DELTACORP 277.65 139.10 208.00 53.80 69.70
DHFL 249.90 13.30 18.55 8.35 11.90
DISHTV 42.60 10.40 15.20 3.90 4.35
DIVISLAB 1869.95 1428.25 2467.60 1626.00 2393.20
DIXON 4055.00 1560.00 4895.00 2990.60 3910.45
DLF 235.15 132.55 266.55 114.55 134.00
DMART 2010.00 1226.00 2560.00 1729.30 2137.85
DRREDDY 2991.95 1872.95 3893.60 2495.05 3860.65
ECLERX 1174.95 387.50 709.90 320.00 464.35
EDELWEISS 210.50 67.00 124.70 30.15 36.30
EICHERMOT 23450.00 15200.00 22594.75 12450.10 13371.35
EIDPARRY 232.60 135.05 245.00 102.15 139.45
EIHOTEL 214.80 135.50 153.00 55.20 75.00
ELGIEQUIP 308.00 221.60 284.00 101.20 129.55
EMAMILTD 447.80 245.90 357.70 130.95 222.15
ENDURANCE 1384.95 742.15 1204.95 569.50 595.65
ENGINERSIN 128.70 92.50 105.00 49.20 67.85
EQUITAS 143.65 82.50 120.70 32.50 41.85
ERIS 746.00 358.10 560.00 321.00 495.00
ESCORTS 833.90 423.55 914.70 526.05 714.30
ESSELPACK 185.70 78.75 225.90 130.05 173.65
EXIDEIND 270.70 166.00 208.25 124.70 142.60
FCONSUMER 51.75 21.55 26.40 5.75 7.05
FDC 219.90 148.30 272.00 175.00 243.15
FEDERALBNK 110.40 78.20 96.95 35.70 42.20
FINCABLES 507.85 345.55 429.95 162.40 234.25
FINEORG 2188.00 1012.00 2550.10 1521.70 2080.40
FINPIPE 626.90 437.00 591.90 289.95 418.35
FLFL 504.35 382.10 424.95 91.35 116.55
FMGOETZE 666.45 461.60 663.95 238.30 336.65
FORTIS 161.00 111.30 169.00 115.20 119.15
FRETAIL 507.00 323.35 382.30 60.70 76.65
FSL 57.85 36.50 48.65 20.10 38.20
GAIL 183.25 110.45 133.35 65.00 89.25
GALAXYSURF 1648.45 871.80 1789.45 1027.55 1325.00
GARFIBRES 1300.00 963.60 1695.00 885.00 1216.80
GAYAPROJ 188.95 56.75 88.50 7.75 8.85
GEPIL 938.00 669.60 827.00 426.75 440.45
GESHIP 333.00 211.65 369.40 162.00 195.80
GET&D 332.70 137.60 179.50 59.30 88.85
GHCL 277.45 178.10 216.90 69.05 111.80
GICRE 334.05 156.00 274.80 81.50 130.45
GILLETTE 8140.00 6169.00 6650.00 4450.00 5447.65
GLAXO 1737.00 1130.00 1748.00 962.65 1474.40
GLENMARK 697.60 267.25 365.20 161.65 320.10
GMDCLTD 94.50 54.50 72.50 29.10 41.00
GMRINFRA 22.70 12.95 26.50 14.10 17.10
GNFC 383.00 163.55 214.90 95.55 144.15
GODFRYPHLP 1428.00 673.30 1481.75 732.00 1000.50
GODREJAGRO 558.00 422.50 598.00 265.05 401.40
GODREJCP 824.40 575.00 772.00 425.10 564.40
GODREJIND 553.70 376.00 458.70 269.45 274.40
GODREJPROP 1119.60 646.75 1189.25 505.00 683.55
GPPL 104.00 75.00 99.40 45.50 54.60
GRANULES 135.90 84.00 189.00 114.10 166.35
GRAPHITE 799.00 255.10 329.80 103.00 187.80
GRASIM 959.80 633.60 836.90 385.05 543.75
GREAVESCOT 156.85 112.35 147.50 66.05 90.85
GRINDWELL 672.00 500.50 698.00 373.55 449.85
GSFC 117.50 66.00 97.80 29.80 44.65
GSPL 230.00 148.65 263.80 146.15 203.10
GUJALKALI 595.00 370.00 450.00 180.10 322.35
GUJGASLTD 239.00 115.00 313.80 190.50 256.30
GULFOILLUB 917.90 675.00 855.60 455.00 590.40
HAL 828.00 610.05 895.90 470.00 562.45
HATSUN 785.00 548.00 744.70 380.00 507.30
HAVELLS 806.85 622.65 665.65 458.05 548.50
HCLTECH 593.80 460.00 623.50 375.25 459.75
HDFC 2459.30 1820.00 2499.90 1473.45 1625.75
HDFCAMC 3844.00 1305.10 3446.60 1962.00 2600.50
HDFCBANK 1305.50 1011.00 1304.85 738.75 879.75
HDFCLIFE 646.40 344.40 643.70 340.00 489.70
HEG 3925.00 831.25 1299.95 409.60 746.40
HEIDELBERG 215.00 140.30 217.75 122.00 154.70
HERITGFOOD 569.00 288.00 407.95 145.50 303.80
HEROMOTOCO 3135.00 2225.60 2531.00 1475.00 1782.65
HEXAWARE 455.70 312.20 394.00 202.25 275.20
HFCL 25.30 16.80 18.45 8.10 11.30
HIMATSEIDE 241.00 118.70 147.55 42.95 60.15
HINDALCO 225.75 171.10 221.20 84.90 120.55
HINDCOPPER 52.75 27.85 51.00 18.25 26.40
HINDPETRO 333.50 211.20 270.65 150.00 213.85
HINDUNILVR 2190.00 1650.00 2614.30 1757.30 2436.10
HINDZINC 291.65 193.05 224.45 116.05 174.10
HONAUT 29495.00 20611.25 39524.95 20148.60 26801.70
HSCL 137.80 54.05 73.80 27.20 48.45
HUDCO 47.80 29.80 45.20 18.00 22.85
IBREALEST 144.70 38.10 113.00 36.80 49.65
IBULHSGFIN 919.40 165.80 361.00 81.00 106.30
IBULISL 380.95 52.55 146.50 36.65 45.05
IBVENTURES 416.80 78.15 229.60 92.55 98.95
ICICIBANK 552.20 336.15 550.70 268.30 342.00
ICICIGI 1440.40 806.95 1435.15 805.00 1157.25
ICICIPRULI 537.30 277.35 533.90 226.10 334.85
ICRA 3414.75 2500.00 3175.00 1950.00 2319.30
IDBI 65.75 23.65 39.90 17.25 20.75
IDEA 38.10 2.40 7.20 2.70 4.25
IDFC 48.10 30.75 40.50 13.25 15.95
IDFCFIRSTB 56.85 36.00 46.55 17.65 24.15
IEX 169.95 112.05 203.90 116.00 152.80
IFBIND 999.90 559.95 733.00 219.15 356.00
IFCI 15.30 6.10 7.05 3.10 4.10
IGL 438.70 257.60 534.20 284.05 464.55
IIFL 255.00 98.80 212.90 67.05 83.80
INDHOTEL 164.30 121.30 151.00 69.00 80.70
INDIACEM 116.95 67.75 111.90 69.60 105.45
INDIAMART 2304.05 1102.95 2862.50 1641.05 2190.85
INDIANB 292.70 100.50 109.70 41.55 45.90
INDIGO 1898.85 1046.65 1541.00 771.30 1010.00
INDOSTAR 442.70 166.00 297.00 182.00 263.45
INDUSINDBK 1834.40 1188.05 1585.00 235.55 435.40
INFIBEAM 57.45 31.65 61.25 26.40 35.85
INFRATEL 335.00 176.35 258.45 120.05 171.50
INFY 847.00 615.10 811.60 509.25 623.85
INOXLEISUR 399.00 235.20 511.80 214.55 229.25
INTELLECT 291.80 137.20 178.00 43.80 80.15
IOB 15.75 8.75 12.15 6.05 7.05
IOC 170.75 116.25 128.20 74.45 84.70
IPCALAB 1188.30 717.00 1825.00 1111.00 1515.75
IRB 165.50 56.15 120.00 45.60 73.15
IRCON 461.00 333.40 599.00 79.10 95.15
ISEC 452.00 188.00 524.65 203.60 328.50
ITC 310.00 234.05 243.90 134.60 186.35
ITDC 416.60 151.55 345.90 104.70 166.85
ITDCEM 143.85 35.05 69.30 26.15 42.20
ITI 116.70 56.10 107.40 44.80 89.35
J&KBANK 65.75 29.15 31.50 11.00 11.95
JAGRAN 128.95 46.20 74.35 32.10 47.00
JAICORPLTD 132.70 65.20 122.00 43.00 63.05
JAMNAAUTO 65.75 30.30 48.65 21.00 26.70
JBCHEPHARM 437.00 295.00 599.90 415.00 521.30
JCHAC 2174.90 1470.00 3484.40 1811.05 2206.00
JINDALSAW 97.20 63.00 102.60 39.85 58.40
JINDALSTEL 191.20 91.05 202.40 62.00 88.30
JISLJALEQS 70.10 7.35 9.80 3.05 4.50
JKCEMENT 1208.90 682.50 1505.00 795.25 1095.25
JKLAKSHMI 395.95 262.75 388.00 179.75 202.50
JKPAPER 157.45 94.10 140.80 62.00 94.60
JKTYRE 106.35 54.65 87.55 31.65 49.90
JMFINANCIL 100.50 61.60 124.70 60.40 76.15
JSL 44.35 23.40 47.25 21.40 28.40
JSLHISAR 101.45 58.50 91.60 30.40 48.10
JSWENERGY 80.00 57.80 72.50 34.75 41.50
JSWSTEEL 314.00 201.75 296.75 132.50 170.65
JUBILANT 898.85 391.05 639.95 234.35 340.20
JUBLFOOD 1665.50 1077.90 1973.85 1138.25 1499.25
JUSTDIAL 824.80 453.85 623.95 250.00 329.75
JYOTHYLAB 216.05 138.35 165.00 85.00 110.65
KAJARIACER 649.65 443.00 595.95 332.30 362.90
KALPATPOWR 554.50 300.20 477.00 169.50 174.95
KANSAINER 573.00 390.00 537.00 293.70 367.30
KARURVYSYA 95.00 54.40 61.00 18.75 26.65
KEC 340.95 230.00 358.90 154.05 179.05
KEI 614.65 305.10 579.90 208.30 278.70
KENNAMET 1227.00 808.05 1165.00 590.05 736.15
KIRLOSENG 208.05 142.95 158.75 76.05 101.55
KNRCON 303.35 195.00 311.80 171.00 205.25
KOLTEPATIL 287.70 197.80 278.10 103.00 133.65
KOTAKBANK 1734.80 1198.00 1740.00 1001.00 1130.85
KPITTECH 118.30 69.80 112.50 34.35 41.60
KPRMILL 685.85 511.20 715.00 312.35 440.70
KRBL 389.75 186.40 316.75 92.00 207.85
KSCL 623.90 368.80 514.75 273.75 380.10
KTKBANK 141.25 67.80 82.50 38.05 44.90
L&TFH 155.90 78.60 134.00 45.90 61.35
LAKSHVILAS 97.40 13.35 21.75 10.40 12.50
LALPATHLAB 1698.50 897.10 1846.00 1179.55 1496.40
LAURUSLABS 418.80 303.30 459.95 295.00 399.35
LAXMIMACH 6450.00 3152.25 3825.00 2000.00 2510.70
LEMONTREE 89.30 47.00 64.25 17.25 17.50
LICHSGFIN 587.00 353.85 486.75 185.25 257.30
LINDEINDIA 819.00 415.15 801.00 401.00 533.95
LT 1607.00 1201.10 1383.70 661.00 911.65
LTI 1896.70 1435.80 2050.00 1210.00 1467.85
LTTS 1820.00 1321.00 1780.00 995.00 1225.30
LUPIN 888.65 646.30 854.00 504.75 825.90
LUXIND 1473.15 984.00 1648.90 814.20 917.10
M&M 805.85 502.55 589.85 245.40 356.70
M&MFIN 477.00 284.85 403.30 128.30 166.80
MAGMA 138.30 35.75 70.80 16.25 17.00
MAHABANK 19.90 8.65 15.25 8.00 9.15
MAHINDCIE 259.55 135.10 179.45 58.60 74.85
MAHLOG 577.80 316.50 458.00 195.00 282.80
MAHSCOOTER 4950.00 3012.30 4833.20 1819.80 2118.30
MAHSEAMLES 510.00 351.25 447.65 186.10 199.50
MANAPPURAM 181.50 89.75 194.80 74.25 105.00
MARICO 404.00 324.25 353.95 234.00 306.85
MARUTI 7758.70 5446.05 7569.90 4001.10 5130.80
MASFIN 927.00 505.50 1270.00 443.95 571.65
MCDOWELL-N 674.00 496.80 742.70 442.65 543.90
MCX 1220.00 643.50 1443.00 815.00 1051.50
METROPOLIS 1488.00 907.00 2109.00 998.05 1254.15
MFSL 544.70 360.90 611.90 276.35 426.70
MGL 1089.00 754.15 1246.20 663.90 939.45
MHRIL 256.00 185.50 244.90 122.35 134.70
MIDHANI 186.95 107.60 278.80 135.00 219.30
MINDACORP 156.05 65.55 122.00 52.75 67.00
MINDAIND 392.75 260.70 425.90 206.25 241.55
MINDTREE 995.00 652.05 1062.80 692.00 776.85
MMTC 31.35 14.15 24.35 9.90 14.10
MOIL 171.80 118.10 169.95 85.55 125.55
MOTHERSUMI 175.60 91.10 151.00 48.65 81.50
MOTILALOFS 855.90 489.10 905.40 426.00 531.00
MPHASIS 1063.00 827.75 956.95 630.00 686.65
MRF 67467.00 51586.30 73565.70 49915.10 60441.90
MRPL 76.20 39.65 49.20 20.75 29.50
MUTHOOTFIN 771.45 472.60 954.50 476.80 693.60
NAM-INDIA 386.40 127.80 452.90 207.70 286.05
NATCOPHARM 709.80 480.00 738.10 402.55 617.50
NATIONALUM 65.95 36.90 48.75 24.40 31.05
NAUKRI 2740.00 1395.95 3130.00 1581.10 2348.45
NAVINFLUOR 1047.70 570.00 1629.80 963.40 1437.40
NBCC 68.30 28.50 39.70 14.05 22.85
NBVENTURES 121.40 58.05 95.40 32.00 39.70
NCC 119.20 45.40 61.00 15.85 26.90
NESCO 712.00 423.10 816.80 400.00 465.25
NESTLEIND 15146.90 10031.65 18001.65 12200.00 17895.25
NETWORK18 41.60 17.35 32.00 14.70 19.45
NFL 41.00 23.50 32.55 14.70 25.25
NH 319.50 182.80 389.00 204.00 274.95
NHPC 26.30 20.85 29.10 15.10 22.30
NIACL 219.00 94.40 172.00 74.10 125.65
NIITTECH 1643.30 1109.30 2059.50 735.35 1079.10
NILKAMAL 1487.00 889.85 1543.70 912.00 1049.35
NLCINDIA 80.80 46.05 62.80 34.95 45.85
NMDC 130.80 74.80 139.70 61.55 80.45
NTPC 145.85 106.67 125.00 73.20 95.10
OBEROIRLTY 641.70 432.05 584.00 291.40 341.35
OFSS 3938.95 2336.20 3150.00 1506.00 2197.30
OIL 189.70 139.65 159.80 63.50 90.15
OMAXE 218.20 144.00 184.25 145.00 150.70
ONGC 178.90 115.55 133.40 50.00 75.45
ORIENTCEM 124.00 62.15 90.00 35.60 46.90
ORIENTELEC 216.45 124.00 286.90 145.05 180.70
ORIENTREF 254.00 160.00 268.55 108.00 136.60
PAGEIND 26201.00 17150.00 26882.60 16254.00 16869.05
PARAGMILK 276.00 125.00 162.90 48.50 103.25
PCJEWELLER 163.50 20.60 24.95 7.75 12.50
PEL 2787.70 1316.00 1727.95 606.85 895.45
PERSISTENT 700.00 468.75 740.00 420.05 495.50
PETRONET 299.00 208.05 280.20 170.40 218.50
PFC 138.75 90.45 133.40 78.50 89.90
PFIZER 4499.00 2626.05 4925.00 3461.00 4344.15
PGHH 12774.90 9711.35 12388.80 8400.00 11036.00
PGHL 5120.00 12.35 4744.45 2891.45 4346.90
PHILIPCARB 214.70 105.80 147.45 54.10 82.00
PHOENIXLTD 872.00 552.00 979.00 482.35 517.95
PIDILITIND 1493.50 1046.20 1709.90 1185.55 1475.80
PIIND 1523.95 824.30 1629.00 970.10 1454.10
PNB 99.90 55.70 67.00 28.05 31.05
PNBHOUSING 994.60 370.50 579.00 145.65 176.45
PNCINFRA 219.40 125.55 214.85 80.00 125.05
POLYCAB 1091.70 525.15 1182.00 570.00 729.05
POWERGRID 216.25 172.50 211.00 122.15 163.40
PRAJIND 167.90 93.10 129.75 43.00 64.95
PRESTIGE 365.80 193.35 426.00 141.90 176.00
PRSMJOHNSN 104.00 58.50 75.75 25.70 37.25
PTC 93.25 52.80 68.70 32.40 41.85
PVR 1924.00 1345.25 2125.00 932.00 1165.80
QUESS 824.80 385.55 638.20 200.50 203.60
RADICO 449.00 261.95 439.15 220.00 318.50
RAIN 147.80 77.05 128.80 44.75 72.00
RAJESHEXPO 756.00 553.10 780.50 522.90 544.85
RALLIS 194.40 140.05 256.00 125.00 210.95
RAMCOCEM 845.00 555.75 884.25 455.00 525.10
RATNAMANI 1105.00 822.35 1390.00 719.10 903.65
RAYMOND 868.70 533.45 707.90 210.00 271.25
RBLBANK 716.40 230.55 372.40 105.55 124.05
RCF 67.80 36.00 59.90 22.00 39.00
RECLTD 169.55 115.55 156.50 78.75 91.00
REDINGTON 134.40 64.00 139.55 59.10 78.40
RELAXO 640.00 352.50 830.00 500.00 604.25
RELCAPITAL 232.05 9.95 16.20 3.70 4.60
RELIANCE 1617.55 1081.10 1609.00 875.65 1168.05
RELINFRA 325.00 18.00 32.95 8.65 14.85
RENUKA 12.50 6.50 9.80 3.25 5.05
REPCOHOME 482.40 273.10 366.20 104.05 113.90
RESPONIND 106.55 78.95 95.30 71.60 80.85
RITES 324.80 201.00 331.00 190.65 256.80
RPOWER 30.95 1.80 3.70 1.00 1.65
RVNL 29.90 18.65 29.30 10.00 17.60
SADBHAV 274.45 102.85 141.90 23.25 28.95
SAIL 60.20 29.55 51.90 20.15 26.85
SANOFI 7234.00 5280.00 8277.05 5900.00 7971.05
SBILIFE 1030.00 515.55 1020.00 519.40 685.25
SBIN 373.80 244.35 339.85 173.55 188.50
SCHAEFFLER 5798.00 3835.50 4959.85 3311.50 3485.20
SFL 1490.00 1073.20 1779.95 1151.85 1248.00
SHILPAMED 435.05 208.10 538.00 233.15 361.25
SHK 189.80 102.75 124.20 62.55 76.55
SHOPERSTOP 546.00 338.00 447.50 174.15 199.65
SHREECEM 22399.90 14855.00 25355.00 15410.00 18928.90
SHRIRAMCIT 1864.45 1286.10 1569.95 692.50 720.40
SIEMENS 1717.45 935.70 1639.00 947.90 1210.00
SIS 990.00 737.15 1037.35 336.00 391.60
SJVN 27.60 21.85 27.35 17.25 22.10
SKFINDIA 2289.00 1781.05 2317.95 1230.00 1417.70
SOBHA 588.00 376.70 464.00 120.65 202.95
SOLARINDS 1311.00 924.30 1349.00 773.05 877.00
SONATSOFTW 364.10 285.00 354.95 147.25 176.95
SOUTHBANK 18.50 9.90 11.45 4.80 5.90
SPANDANA 1397.00 691.10 1200.00 484.10 536.30
SPARC 203.90 112.30 210.90 81.00 138.75
SPICEJET 152.85 92.25 118.90 30.65 46.75
SRF 3456.45 1947.60 4260.00 2467.65 3414.10
SRTRANSFIN 1297.00 909.05 1367.00 440.00 681.25
STAR 551.40 288.00 547.65 268.00 346.15
STARCEMENT 140.00 84.50 98.25 60.00 72.55
STRTECH 301.85 96.60 139.20 58.65 82.95
SUDARSCHEM 435.00 290.20 505.85 290.10 410.35
SUNCLAYLTD 3647.15 1662.50 2348.80 1010.20 1419.00
SUNDARMFIN 1732.90 1329.60 1784.95 982.05 1264.60
SUNDRMFAST 595.75 399.10 533.35 248.50 303.60
SUNPHARMA 484.25 344.55 488.50 312.00 463.70
SUNTECK 533.35 319.80 457.80 163.95 198.30
SUNTV 650.70 389.35 513.00 259.55 362.00
SUPRAJIT 249.00 146.15 219.00 99.25 119.85
SUPREMEIND 1254.75 946.25 1413.00 773.30 964.30
SUZLON 8.40 1.80 3.50 1.70 2.70
SWANENERGY 135.00 91.25 154.45 86.00 100.30
SYMPHONY 1589.10 1071.00 1408.95 690.70 959.55
SYNGENE 369.00 267.50 341.45 212.55 280.20
TAKE 167.40 90.45 113.90 36.25 60.35
TASTYBITE 10699.00 7489.00 13300.00 7456.95 9870.95
TATAELXSI 1042.00 592.25 1098.40 499.95 713.90
TATAGLOBAL 330.05 177.05 408.00 310.40 365.65
TATAINVEST 933.00 736.35 1024.90 591.00 705.80
TATAMOTORS 239.35 106.00 201.70 63.50 74.65
TATAMTRDVR 116.25 48.30 84.20 28.40 36.55
TATAPOWER 77.95 50.35 62.10 29.95 34.70
TATASTEEL 561.65 320.35 506.00 250.85 288.90
TATASTLBSL 41.40 20.05 32.55 15.10 17.95
TCIEXP 826.90 531.00 949.00 455.80 591.70
TCNSBRANDS 870.00 580.00 625.00 295.10 401.30
TCS 2296.20 1808.00 2260.00 1506.05 1716.05
TEAMLEASE 3210.00 2281.35 2880.00 1415.35 1584.35
TECHM 846.50 607.15 845.90 471.40 517.65
TECHNOE 322.00 215.85 317.00 175.05 220.00
THERMAX 1198.00 927.40 1119.90 570.00 711.55
THYROCARE 604.70 407.15 723.00 409.60 524.75
TIINDIA 509.00 321.00 577.00 254.00 320.10
TIMETECHNO 108.70 42.00 63.90 22.40 32.85
TIMKEN 938.75 507.00 1099.00 639.05 815.40
TITAN 1389.95 920.20 1341.05 720.90 985.25
TORNTPHARM 1962.00 1452.00 2699.00 1583.25 2334.85
TORNTPOWER 313.70 230.20 332.80 231.95 298.50
TRENT 567.90 320.10 804.70 365.00 460.35
TRIDENT 75.70 6.55 7.80 3.05 5.65
TRITURBINE 123.00 80.50 103.50 45.50 64.45
TTKPRESTIG 9280.00 5031.10 6192.00 3901.10 4751.95
TV18BRDCST 39.30 18.05 30.05 11.90 15.70
TVSMOTOR 575.65 338.25 499.50 240.10 276.20
TVTODAY 378.90 227.70 269.90 127.55 204.05
UBL 1491.40 1185.00 1356.00 749.50 920.80
UCOBANK 23.50 11.40 17.40 8.40 9.90
UFLEX 284.00 183.70 237.70 118.25 167.80
UJJIVAN 371.60 252.00 415.55 124.65 165.60
ULTRACEMCO 4904.95 3332.45 4754.10 2910.00 3539.10
UNIONBANK 100.40 48.10 55.60 24.40 29.30
UPL 709.05 495.30 614.90 240.15 363.20
VAIBHAVGBL 950.00 596.00 1199.00 551.35 826.60
VAKRANGEE 71.00 22.75 55.70 17.15 23.95
VARROC 746.90 381.30 524.00 120.00 143.90
VBL 974.90 575.10 870.00 482.20 577.35
VEDL 202.85 125.30 166.10 60.20 82.70
VENKEYS 2672.30 1135.25 1854.00 580.10 1088.85
VGUARD 259.20 183.40 233.95 149.00 160.65
VINATIORGA 2393.00 1385.15 2340.00 651.30 859.95
VIPIND 525.00 342.30 519.50 187.65 241.30
VMART 2863.90 1603.65 2545.00 1200.00 1643.85
VOLTAS 725.40 501.05 741.00 448.75 521.30
VRLLOG 316.00 221.75 295.00 130.00 170.65
VSTIND 4676.10 3041.35 4848.00 2536.05 3101.75
VTL 1155.00 851.05 1105.35 601.05 638.20
WABAG 362.95 160.30 237.75 73.00 99.20
WABCOINDIA 7100.00 5840.10 6932.00 5011.00 6330.90
WELCORP 154.80 86.80 233.95 59.90 68.00
WELSPUNIND 66.00 45.30 52.85 18.45 25.65
WESTLIFE 403.80 261.45 499.40 267.00 310.80
WHIRLPOOL 2498.00 1289.00 2555.00 1343.80 1810.30
WIPRO 301.60 232.20 258.35 159.40 187.85
WOCKPHARMA 536.00 230.15 411.65 146.70 268.10
YESBANK 286.00 29.00 87.30 5.65 24.60
ZEEL 488.95 199.15 304.00 114.00 135.55
ZENSARTECH 271.35 168.10 202.40 63.80 95.55
ZYDUSWELL 1860.20 1195.25 1588.00 1100.50 1344.30