CHENNAI

BusinessLine
FRIDAY • JUNE 4 • 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] 60.70 62.55 62.25 64.35 61.10 402.40 74.80 24.50 11 62.65 Ceat 1335.95 1341.85 1337.60 1349.70 1335.00 188.29 1763.15 747.95 12 1341.10 Golds.Tech 10.75 11.15 11.20 11.20 10.70 61.73 17.41 7.36 10 11.17 Kaushlya Inf 1.60 1.65 1.60 1.65 1.60 14.97 2.81 0.34 - 1.68
21stCentu Mgmt 15.65 15.95 15.95 15.95 15.95 0.95 16.30 9.51 - 16.30 CEEBCO 20.50 19.85 20.95 20.95 19.75 159.49 30.45 8.07 - 19.85 GoodLuck St [2] 105.65 113.10 106.00 121.00 103.90 2830.30 120.45 27.85 8 113.95 Kaveri Seed [2] 707.40 707.85 715.30 716.00 705.20 163.06 815.85 394.05 14 707.05
3i Info 9.20 8.95 9.20 9.25 8.9017825.70 10.00 1.58 - 8.94 Celebrity 6.90 7.00 7.20 7.20 6.90 76.56 7.68 3.67 - 7.11 GoodyearInd 978.70 976.45 988.70 988.70 974.25 41.85 997.10 826.70 - - KAYA Ltd 301.20 314.85 304.95 327.40 301.20 75.86 379.00 162.20 - 314.30
3m India 25967.20 26261.80 25967.20 26300.00 25900.00 2.71 30975.00 17101.30 198 26235.45 Cent Enka 396.30 404.60 403.00 420.95 382.05 1876.19 420.95 129.50 12 404.45 GP Petrol [5] 58.80 61.90 59.10 63.30 59.10 2271.97 63.10 29.20 22 61.95 KCP [1] 102.00 108.65 103.25 110.95 103.00 765.63 114.60 38.00 12 108.65
3PLandHold 13.50 13.95 14.00 14.10 13.40 19.73 17.10 4.30 - - Cent.Bk 20.20 20.75 20.65 21.30 19.7034677.61 26.40 10.04 - 20.75 GPTInfraProj 57.70 55.55 57.10 58.70 55.25 149.40 63.70 16.35 10 55.40 KCP Sug [1] 20.80 22.20 21.40 22.40 21.20 983.80 33.40 15.75 - -
5PaisaCap 352.60 387.85 358.00 387.85 350.00 217.92 467.40 153.95 66 385.45 Cent.Elec 402.80 420.95 402.85 425.00 402.50 34.01 490.00 230.50 19 420.10 Granuels [1] 315.20 323.35 316.60 325.90 315.40 5006.30 438.00 170.00 14 323.40 KDDL Ltd 279.45 286.80 280.50 292.05 278.00 10.54 436.00 102.44 - 286.10
Cent.Ext [1] 7.25 7.30 7.30 7.70 7.20 806.69 7.89 2.20 - 7.32 Graphite [2] 750.05 761.85 756.90 780.90 752.05 2039.83 815.35 161.70 135 760.60 KEC Intl [2] 408.20 406.05 409.90 409.90 402.55 312.60 486.45 192.80 16 405.70
A ................................................ Cent.Ply [1] 403.70 411.25 407.85 415.00 401.90 153.58 447.30 100.75 59 411.35 Grasim [2] 1442.25 1458.75 1445.20 1464.00 1436.05 1006.76 1494.70 565.10 98 1458.80 Keertknw&Skl 22.00 21.85 22.90 23.50 21.60 72.58 32.65 20.00 - -
AakashExplor 162.70 163.15 163.00 164.00 162.05 45.92 169.80 48.35 - - Cent.Txt 503.50 504.50 508.00 514.80 502.30 431.59 549.25 279.30 179 504.35 Gravita [2] 101.90 101.95 102.50 104.50 100.90 103.94 122.85 33.05 22 101.80 KEI Ind [2] 666.20 664.30 685.00 685.00 650.95 1014.26 686.00 274.95 22 664.20
Aarti Drug 761.10 758.10 767.45 769.20 756.10 341.14 1025.00 229.25 27 757.95 CentDepoSer 971.35 967.00 975.90 976.80 960.00 427.85 1008.70 247.55 - - GreenlamInd[5] 1247.30 1257.65 1260.00 1286.00 1241.00 4.71 1380.00 583.80 40 1245.65 Kellton Tech [5] 72.20 75.45 74.00 77.00 73.15 2234.54 86.45 13.50 67 75.35
Aarti Ind [5] 1669.60 1673.90 1682.75 1684.10 1665.10 365.35 1815.35 850.95 57 1673.60 CentrumCap [1] 36.20 37.35 36.50 37.80 36.50 1693.64 40.65 10.99 - 37.35 GreenPly [1] 197.75 196.60 202.00 202.00 196.00 434.44 224.45 73.55 44 196.70 KennametlInd 1207.05 1205.40 1225.00 1234.30 1185.30 9.29 1440.00 697.05 - -
AartiSurfact 1432.40 1419.15 1432.40 1447.85 1414.00 13.24 1730.00 833.00 - - Cera San [5] 4003.25 4054.55 4000.00 4099.00 3986.35 4.45 4248.85 2100.00 54 4062.50 GrenpanelInd 251.95 244.60 251.00 253.05 242.10 300.91 268.00 25.10 - - Kesoram In 81.05 81.60 81.00 82.50 80.40 883.99 90.50 25.45 3 81.70
AarviEncon 67.70 68.65 69.50 70.00 66.65 61.17 78.00 24.70 - - Cereb.Int 51.35 50.75 51.75 52.55 50.40 1211.73 64.00 25.85 - 50.80 Grindwel [5] 1214.10 1204.45 1218.75 1229.30 1195.00 68.15 1304.95 470.70 55 1205.40 Kewal Clo 900.70 903.70 901.00 920.00 899.55 4.68 1036.00 669.00 57 902.25
AavasFinance 2297.60 2304.30 2320.00 2329.00 2294.65 48.26 2672.05 1000.30 62 2307.30 CESC 687.65 691.30 690.90 704.65 684.55 466.68 730.00 539.00 12 691.50 GRP Ltd 1048.35 1047.35 1049.20 1071.05 1026.00 2.24 1134.00 570.70 85 1048.40 KeynotFinSer 66.25 68.20 66.15 69.30 64.20 8.39 117.00 31.40 - -
AB Money [1] 46.45 46.45 47.00 47.60 46.10 221.55 52.25 23.60 17 46.55 CGPowr&InS [2] 84.80 85.25 85.95 87.20 84.80 1377.30 92.00 5.75 56 85.20 Grvs.Cot [2] 127.15 128.00 127.30 129.00 127.25 642.57 158.00 66.00 - 128.00 KhadimIndia 161.55 159.25 162.90 164.80 158.70 80.50 187.00 77.10 - 159.35
Aban Off [2] 37.10 38.95 38.00 38.95 36.30 485.42 42.60 17.60 - 38.75 ChaletHotels 183.90 187.45 184.00 191.60 183.50 744.43 215.25 99.80 - 187.40 GSFC [2] 103.70 109.00 104.40 109.75 104.00 5271.12 124.70 40.20 10 109.05 Khand.Sec 18.10 18.05 18.10 18.50 18.05 1.52 23.45 7.10 - 17.85
ABB [2] 1700.55 1691.95 1711.00 1717.45 1681.00 146.13 1751.00 739.75 150 1688.75 Chaman Lal Set 135.65 130.95 138.60 142.00 129.00 214.37 142.00 120.00 - - GSPL 279.95 286.65 287.00 289.20 281.05 2596.45 311.40 177.50 17 285.80 KhatnChm&Fer 34.00 34.25 33.90 34.45 33.25 384.58 37.55 18.00 - -
AbbottIndia 15988.30 15964.70 15988.30 16160.00 15905.00 41.60 17800.00 13970.10 49 15972.15 Chamb.Frt 283.05 287.75 283.20 292.15 283.20 1015.03 310.00 128.10 9 288.10 GSS Info 65.55 65.50 66.80 67.55 65.05 174.99 76.30 20.65 - 66.00 Kingfa S&T 965.85 969.00 980.95 993.00 926.00 19.77 1073.35 348.60 271 973.05
ABBPowerPro 1914.55 1897.35 1942.00 1947.95 1887.95 15.18 1960.00 817.20 - - ChembondChem 201.50 198.20 202.85 204.60 197.50 44.97 175.00 115.00 - 148.00 GTL 10.15 10.65 10.65 10.65 10.35 865.63 10.82 1.07 2 10.82 KIOCL 267.05 280.40 278.50 280.40 270.00 204.27 280.35 69.20 56 280.35
ABCapital 122.90 124.10 124.00 126.00 123.30 3371.90 139.60 44.30 - 124.20 ChemconSpecl 495.20 480.00 497.50 503.80 477.10 828.25 731.25 398.00 - - GTL Infra 1.10 1.15 1.15 1.15 1.1042758.59 1.28 0.32 - 1.07 Kiri Ind 548.50 516.10 556.00 628.85 511.00 4661.73 630.40 305.45 - 515.45
ABMInterntl 58.85 60.30 58.50 61.75 57.05 3.90 65.90 45.00 - - ChemfabAlkal 144.90 146.95 145.50 148.10 145.25 5.90 178.00 115.00 - - GTN Text 5.85 6.00 5.85 6.05 5.85 1.52 8.01 4.75 - 5.87 Kirl.Bros [2] 420.55 429.45 420.00 440.00 401.15 320.53 439.50 92.00 36 429.75
ACC 1997.10 2027.35 1999.15 2030.00 1999.15 571.07 2039.25 1190.00 21 2027.25 CholaFin [2] 557.30 569.65 560.55 574.15 558.10 4160.10 600.90 131.80 31 569.80 GTPLHathway 156.80 163.50 158.50 176.50 157.00 930.95 176.05 43.25 14 163.05 Kirl.Ind 1897.70 1845.20 1884.00 1897.70 1810.00 14.94 1975.00 475.00 66 1845.15
AccelyaKal 1029.30 1019.25 1034.40 1042.05 1011.00 16.24 1105.00 800.50 53 1018.30 CholamandFn[1] 656.45 674.15 664.35 676.00 659.95 188.79 680.00 230.90 581 675.50 Gufic Bio [1] 192.65 189.20 193.65 194.40 187.25 566.76 215.45 53.00 48 189.20 Kirl.Oil [2] 229.35 228.75 231.10 232.45 223.85 324.15 251.00 94.50 19 228.15
ACRYSIL 538.40 548.40 542.00 573.00 542.00 268.28 596.00 181.25 - - Cigniti Tech 454.70 458.50 458.35 470.00 456.00 215.91 506.00 250.00 24 458.70 Guj.Alk 413.10 407.05 416.60 419.70 404.75 445.24 469.15 304.35 18 407.05 KirloskarFer 242.60 244.35 244.70 250.00 242.60 151.32 264.75 52.55 - -
Action Con [2] 166.85 164.85 168.15 169.90 164.20 291.55 179.50 45.20 23 164.80 Cineline Ind [5] 42.65 44.10 43.70 44.45 42.65 334.44 51.00 18.70 12 44.20 Guj.Ind.Pow 82.90 81.95 83.45 83.70 81.60 649.60 94.50 54.90 7 81.90 Kitex [1] 113.75 114.20 114.70 115.65 113.50 195.53 124.90 91.75 11 114.25
AcuracyShipg 60.30 60.35 61.00 61.00 59.55 3.54 69.30 31.25 - - Cipla [2] 954.70 948.25 955.00 959.70 946.00 2258.70 966.00 618.85 31 948.50 Guj.Lsg.Fin 2.35 2.25 2.35 2.35 2.25 7.00 3.50 1.77 - 2.30 KM Sug [2] 19.10 19.50 19.50 20.05 19.40 892.08 21.75 6.35 6 19.45
Adani Ent [1] 1546.75 1583.10 1564.00 1623.80 1553.0019107.24 1623.20 141.10 341 1583.55 CitiUn Bk [1] 167.55 167.25 168.80 169.85 166.90 1681.05 199.80 115.55 21 167.20 Guj.Pipav 104.00 105.00 104.95 107.45 104.00 1082.01 117.75 60.10 23 105.00 KNR Con [2] 218.95 223.75 220.00 230.00 220.00 874.56 242.10 95.00 25 223.55
Adani Ports [2] 811.50 825.30 818.85 849.00 810.7024105.08 885.00 298.10 87 825.40 Clari.Chm 488.90 499.80 493.00 502.55 491.60 121.69 608.00 288.00 28 499.05 Guj.Sid.Cem 39.70 40.00 39.95 40.45 39.50 281.73 45.45 22.55 14 39.85 Kokuyo [1] 63.50 65.75 65.80 68.40 64.85 4669.15 75.35 50.00 - 65.75
Adani Pwr 96.40 100.75 97.50 101.20 97.0050469.41 109.00 34.35 - 100.80 CLEducateLtd 87.05 89.15 89.50 89.90 86.95 13.48 101.45 36.00 - 89.90 Gujarat Gas [2] 566.50 580.75 570.95 584.00 560.45 3925.91 584.20 225.00 31 580.75 KoltePatil 218.40 225.30 221.95 231.00 220.40 700.60 285.15 132.95 - 224.90
AdaniGreenEn 1299.80 1286.90 1323.00 1323.00 1281.10 1190.74 1394.00 246.00 775 1287.10 CMI 45.05 45.95 45.80 47.30 45.50 64.97 68.70 21.45 - 45.85 GujaratFluor 927.75 1004.50 940.00 1060.00 940.00 1775.57 1060.00 285.05 - - Kopran 188.55 197.95 197.95 197.95 191.05 863.32 234.10 26.45 36 198.15
AdaniTotlGas 1579.85 1620.40 1611.45 1679.00 1531.10 2839.19 1679.00 116.70 - - Coal India 149.10 149.05 150.00 150.40 148.60 9282.77 162.95 109.50 6 149.10 Gul.Amb.Ex [1] 165.45 164.00 166.55 169.00 163.10 417.02 186.25 57.05 11 164.05 Kot.Mah.Bk [5] 1783.10 1814.20 1790.00 1827.95 1790.00 3444.13 2048.95 1200.55 52 1814.75
AdaniTranmsn 1558.25 1577.90 1581.30 1630.00 1540.00 1519.35 1629.90 167.20 - 1579.70 CochinShip 376.20 383.80 378.50 395.55 378.50 966.35 426.00 219.05 10 383.60 Gul.Apl 226.10 221.10 223.45 228.95 219.00 19.71 273.90 141.00 38 221.20 Kothari Pet [5] 39.45 39.50 40.50 40.75 39.30 96.05 0.15 0.05 - -
ADF Foods 994.35 1005.45 1014.00 1016.00 992.40 28.75 1049.00 265.60 55 1007.95 CoffeeDayEnt 35.30 35.60 36.00 37.25 35.05 1962.95 50.30 14.05 - 35.60 Gulf Oil Lub [2] 701.45 699.05 709.00 709.00 698.00 43.39 846.15 564.10 18 699.35 Kothari Pro 76.85 80.70 78.80 81.80 76.80 38.97 95.30 53.00 - 81.20
AdityaBirFas 198.75 197.15 200.00 200.85 195.35 1653.80 223.55 111.80 - 196.80 COFORGE 3575.65 3644.45 3575.00 3659.55 3560.00 518.45 3659.55 1302.00 - - GulshanPoly [1] 162.40 166.85 165.00 171.50 162.20 130.30 183.80 26.20 12 164.50 Kothari Sug 37.45 38.25 38.25 39.40 38.00 395.24 15.85 4.45 - -
Ador Weld 489.20 521.40 480.00 541.45 480.00 497.55 540.00 234.65 60 521.40 Colgate [1] 1717.55 1714.40 1716.55 1733.25 1706.00 310.07 1755.00 1294.10 45 1714.20 Kpit Tech 239.50 239.75 241.75 241.90 238.05 232.92 250.60 51.70 - -
AdroitInfote 8.95 9.10 9.00 9.25 8.95 12.74 12.10 4.60 - - CompuageInf[2] 25.95 28.20 27.35 29.80 27.35 1862.04 29.70 8.82 9 28.20 H................................................ KPR Mill [5] 1550.60 1546.65 1565.00 1582.15 1525.55 22.86 1631.25 405.00 25 1545.30
AdvancedEnz[2] 414.75 416.00 418.00 424.00 415.00 403.41 503.00 149.40 66 416.20 Compucom [2] 10.85 10.75 10.90 11.10 10.70 163.46 12.25 6.84 - 10.78 HappiestMind 888.10 903.35 909.00 918.45 892.20 4042.11 918.45 307.00 - - KRBL [1] 225.35 228.50 226.90 230.40 220.85 2067.85 339.60 173.45 9 228.30
Advani Hot [2] 65.20 63.45 66.50 66.50 62.10 35.18 69.55 37.15 - 63.30 ComputerAge 2516.40 2511.60 2533.80 2533.80 2500.00 95.59 2618.90 1260.00 - - Harri.Mal 185.30 190.90 193.50 195.50 189.15 294.28 207.70 58.80 13 190.95 Krebs Bio 124.05 122.70 124.00 126.40 120.05 20.16 147.90 68.75 - 123.10
Aegis Log [1] 374.60 374.75 376.60 381.55 368.10 1291.13 381.75 170.00 84 374.25 Con.FinHld 64.70 63.35 66.80 66.80 61.15 8.44 78.40 26.55 - - Hathway [2] 25.75 25.70 26.00 26.35 25.55 6103.27 57.45 20.50 - 25.70 KrisnaPhoscm 86.40 87.00 89.00 89.00 85.30 8.15 101.95 68.55 - -
Affle(India) 5266.50 5377.90 5275.00 5548.00 5275.00 140.98 6287.00 1425.00 508 5374.55 Concor [5] 691.50 707.80 694.00 712.00 693.00 2927.65 711.70 346.55 77 707.05 Hatsun Agro [1] 857.85 856.75 862.15 879.70 848.00 20.23 901.40 390.00 75 855.60 KSB 981.95 1014.70 999.00 1029.00 982.25 61.63 1035.00 427.50 - -
Agarwal Inds 207.60 212.10 211.00 213.90 208.85 27.29 239.90 49.85 15 212.75 ConfdnPetIn [1] 62.50 63.10 63.00 63.70 62.45 1009.42 68.25 17.20 39 63.20 HavellsIndia [1] 1046.70 1072.55 1051.00 1081.00 1046.10 2154.19 1237.80 486.00 66 1072.80 KuantumPaper 69.25 70.60 70.70 71.70 68.65 142.63 699.80 37.10 - -
AGC Net 1406.50 1404.00 1428.00 1428.00 1367.00 4.88 1771.00 253.95 798 1412.00 ControlPrint 364.60 365.55 369.90 374.95 363.60 28.74 401.00 181.00 19 364.10 HBL Pwr [1] 45.15 44.60 45.00 46.15 44.35 1061.07 48.25 11.50 - 44.65
AgriTech Ind 44.30 46.50 44.00 46.50 43.95 35.45 48.00 26.00 - 46.65 CoralIndFin [2] 34.80 33.90 35.70 35.70 32.90 174.62 37.00 13.40 10 33.85 HBStockhold 17.85 17.55 17.90 18.55 17.25 9.31 19.95 4.75 - - L ................................................
Agro Tech 974.80 984.35 985.00 1001.30 975.00 18.60 1080.00 466.20 79 983.45 Cords Cab 54.00 57.40 54.50 60.35 54.20 1105.89 60.25 30.60 10 57.30 HCC [1] 10.25 10.65 10.40 10.75 10.35 6776.02 11.51 4.24 - 10.64 L&T [2] 1471.05 1510.85 1480.10 1515.00 1473.20 3025.47 1593.00 842.50 16 1510.25
AgroPhosInd 13.60 13.80 13.80 14.10 13.50 291.44 21.00 7.45 - - Corom.Intl [1] 791.85 810.50 792.60 815.40 790.15 359.57 880.00 617.65 18 810.00 HCG 183.60 182.15 185.90 186.70 181.15 80.46 208.00 99.60 - 182.25 L&T Fin Hld 93.70 93.40 94.30 94.65 92.6511028.85 113.40 48.97 - 93.35
AhladaEnggrs 111.55 113.95 113.05 114.95 111.95 9.67 124.70 61.15 - - Cosmo Film 790.40 789.95 794.50 800.00 780.00 44.07 840.00 270.00 7 788.55 HCL Info [2] 11.25 11.35 11.45 11.65 10.85 2430.38 12.35 5.54 - 11.35 L&TInfotech [1] 3838.45 3837.50 3881.10 3881.10 3812.00 199.55 4499.90 1786.00 38 3831.25
Ahluwalia [2] 321.35 317.10 323.00 329.10 315.00 20.99 333.85 160.20 46 317.60 Count.Cond [1] 2.30 2.40 2.35 2.40 2.25 62.60 4.79 1.05 - 2.39 HCL Tech [2] 943.75 939.45 945.00 949.80 937.00 4164.24 1073.55 537.25 29 939.85 L&TTechSer [2] 2668.60 2701.65 2667.00 2709.75 2667.00 145.05 3062.45 1128.25 42 2701.70
AIA Engg [2] 1934.70 1949.10 1944.00 1959.95 1931.15 22.92 2224.40 1567.75 38 1948.45 CPCL 134.40 133.70 135.50 136.75 132.55 1040.89 138.70 51.30 8 133.75 HDFC [2] 2562.15 2584.00 2568.00 2603.00 2556.45 3636.65 2895.35 1590.50 39 2582.85 La Opala [2] 280.35 282.55 284.00 286.50 282.00 466.89 296.10 146.10 63 282.65
AIRAN 20.20 22.15 20.20 22.20 20.10 366.77 25.40 8.20 - - CraftsmnAuto 1777.65 1784.35 1786.00 1800.00 1760.00 77.07 1800.00 1245.00 - - HDFC AMC [5] 3014.60 3051.10 3045.00 3080.00 3016.05 290.57 3358.30 2071.00 49 3051.20 LakFinIndCor 79.75 80.20 80.00 85.80 76.15 5.92 93.70 37.75 - -
Ajanta Phr [2] 1959.35 1929.80 1972.00 1972.00 1926.00 60.97 2047.85 1330.00 25 1930.00 CrdtacsGramn 637.90 690.00 641.10 700.00 641.10 751.96 839.00 372.00 75 690.25 HDFC Bank [1] 1504.00 1520.55 1508.00 1524.95 1487.75 5143.63 1650.00 923.45 27 1520.20 LambodText [5] 72.00 70.50 72.90 72.90 70.00 45.39 77.70 22.15 16 70.25
Ajmera 149.15 150.40 152.00 158.00 149.55 687.16 161.95 73.75 23 150.45 CreatPer&Dis[5] 2.80 2.90 2.90 2.90 2.90 0.95 4.59 1.19 - 3.00 HDFCLifeIns 675.90 678.45 679.75 683.30 676.60 2861.56 746.00 486.95 101 678.60 Landmark [1] 2.30 2.40 2.30 2.40 2.20 37.99 2.88 1.14 - 2.47
AkashInfProj 210.85 226.10 218.10 229.90 212.50 19.91 259.50 157.90 - - CreatPer&Dis 85.50 84.75 86.05 88.75 84.05 116.54 151.00 68.50 - - HEG 2081.60 2215.30 2100.35 2236.00 2100.35 904.20 2564.00 659.15 - 2217.35 LasaSuperGen 75.95 73.85 76.95 78.80 73.00 569.83 100.15 35.35 13 73.95
AKG EXIM 27.15 27.00 26.00 27.80 26.00 2.65 112.70 25.65 - - Crest Ventu 103.95 102.90 105.85 106.00 102.05 21.89 114.05 57.00 - 102.60 Heidelbrg 252.35 252.45 254.90 256.75 251.50 272.40 284.55 159.40 18 252.35 LaurusLabs [2] 536.40 537.35 536.50 542.55 534.00 1936.52 542.40 91.00 30 537.35
AksharChem 299.40 297.45 298.00 302.95 295.60 19.30 317.85 188.00 19 297.65 Crisil [1] 2000.15 2042.80 2030.00 2169.00 2025.00 363.24 2169.95 1355.00 56 2046.40 Hemisphere Pro 133.45 140.10 136.90 140.10 133.65 3244.91 152.45 54.40 - - LaxmiOrgInd 223.70 222.70 225.00 225.45 222.20 884.39 244.70 143.25 - -
Akzo 2283.70 2269.40 2288.35 2297.70 2265.45 8.37 2510.00 1783.95 50 2266.15 CromGreCon [2] 400.90 410.00 404.00 415.45 399.65 2765.74 455.60 214.00 43 409.95 HeranbaIndus 772.90 758.00 782.00 789.80 752.10 601.98 945.00 602.10 - - LemonTreeHot 42.85 42.95 43.00 43.70 42.50 4541.32 49.45 17.70 - 42.85
Alankit [1] 17.95 17.95 18.30 18.35 17.60 148.44 21.70 11.50 - 17.95 CSB BANK 319.00 327.80 331.40 331.40 324.00 967.46 345.90 121.90 26 327.45 Herc.Hoi [1] 136.40 136.55 137.95 138.85 136.00 108.08 144.40 65.00 56 136.50 LG Balakri 326.05 329.95 327.80 334.40 326.70 121.35 361.55 200.00 10 329.65
AlbertDavid 467.50 467.90 473.00 477.70 466.00 18.55 557.00 371.45 23 468.00 CUMI [1] 586.15 584.80 589.80 598.75 583.00 128.83 626.00 214.00 58 584.55 Herit.Fds [5] 370.65 377.40 373.90 381.35 369.30 580.31 402.55 229.50 12 377.05 LGB Forge [1] 4.35 4.30 4.45 4.45 4.20 154.12 5.40 2.02 - 4.27
Alembic [2] 124.70 126.30 125.05 127.65 125.05 558.25 143.30 51.00 - 126.25 CumminsInd [2] 794.35 809.05 795.00 814.80 792.15 1802.56 933.45 351.05 36 808.80 HeroMoto [2] 2972.60 3008.35 2984.00 3014.00 2962.00 851.28 3628.55 2233.40 20 3010.30 LibasDesigns 51.85 51.70 52.20 52.40 50.40 353.92 54.80 27.25 - -
Alembic Ph [2] 951.25 953.80 953.80 967.00 951.65 214.73 1150.00 793.50 16 952.95 Cupid Ltd 241.85 250.00 245.00 254.00 245.00 420.38 295.00 164.85 10 248.20 Hester Biosc 2719.00 2697.25 2741.40 2769.75 2670.45 17.20 3180.00 1110.00 64 2697.30 Liberty Sh 147.05 145.65 148.65 148.65 145.00 135.15 181.90 102.60 - 145.80
Alicon [5] 559.05 556.75 562.65 563.00 539.00 8.39 620.00 205.30 - 554.45 Cyber Med 10.75 10.25 11.25 11.25 10.25 34.13 20.35 2.50 - 10.73 Hexa Trade [2] 112.40 115.15 112.40 115.90 111.50 50.62 129.95 7.89 - 114.00 LICHsgFin [2] 482.35 499.60 484.00 502.90 483.65 8268.56 502.80 236.80 9 499.40
Alkali Met 64.75 63.30 64.45 65.60 62.15 51.92 68.45 40.50 - 63.15 Cybertech 145.20 142.55 145.80 147.20 142.00 167.84 182.00 33.70 25 142.75 HFCL [1] 45.05 46.15 45.70 47.10 44.8016096.27 51.45 9.15 26 46.10 LikhithaInfr 382.40 398.40 385.40 400.45 381.60 73.85 435.00 133.80 - -
AlkemLabs [2] 3155.80 3178.45 3160.25 3215.00 3118.40 426.61 3215.00 2240.00 22 3176.65 CYIENT Ltd [5] 814.30 803.10 805.20 807.90 798.50 295.16 836.90 198.00 32 803.20 HGInfraEngg 399.45 409.10 402.00 426.15 393.60 540.98 425.00 150.80 13 408.95 Linc Pen&Pla 166.95 164.80 167.30 170.00 163.05 27.11 195.35 133.60 - 165.00
Alkyl Amine [2] 3582.35 3592.40 3600.00 3642.35 3575.00 56.60 3987.25 730.00 62 3591.85 Hikal [2] 401.55 421.60 421.60 421.60 411.30 808.19 440.75 112.00 39 421.95 Lincoln Phar 295.55 292.60 297.35 297.35 291.00 103.66 338.85 150.00 10 292.50
Allcargo [2] 132.75 133.80 133.95 134.40 131.70 389.77 155.15 67.35 18 133.70 D................................................ HIL 4662.25 4708.45 4696.00 4820.00 4576.30 24.26 5170.00 844.95 19 4727.90 Linde Ind 1625.30 1607.45 1637.00 1647.05 1582.90 73.56 2078.60 497.00 76 1607.60
Allied Dig [5] 65.55 62.35 66.90 67.65 62.30 1098.67 74.75 11.91 41 62.35 D P WIRES 148.20 145.15 149.50 149.90 145.00 15.92 162.70 55.00 - - HimadriSpec [1] 52.10 51.70 52.60 52.95 51.35 4941.79 64.00 37.55 24 51.70 LMW 6612.70 6575.20 6669.00 6669.00 6550.00 2.35 7850.00 2525.55 114 6576.80
Allsec 371.80 391.55 378.10 399.60 374.00 28.73 411.35 176.00 37 392.35 Dabur [1] 532.25 540.80 534.80 541.80 534.00 2070.79 581.00 431.30 69 540.45 Himat.Seid [5] 170.40 169.25 171.75 172.70 168.70 155.48 184.70 45.30 31 169.15 Lotys Eye 43.05 44.75 43.00 45.90 43.00 16.20 56.40 23.00 - 45.00
Alm.Global [6] 43.10 45.20 45.25 45.25 44.60 39.26 44.95 8.87 - 44.95 Dalm.B.Sug [2] 316.25 326.90 330.00 335.00 324.55 245.93 354.85 65.00 10 326.90 Hind.Compo [5] 310.35 310.50 312.55 314.90 306.30 5.20 387.45 122.00 22 311.80 LT Ovrseas [1] 76.15 77.20 76.90 77.70 76.00 2875.55 90.40 25.60 23 77.30
AlokIndus 20.50 20.75 20.60 21.40 20.6013244.17 58.50 18.50 - - DamodarInd [5] 34.95 36.00 35.70 36.80 34.10 63.72 41.45 18.60 - 36.20 Hind.Cop [5] 162.60 161.85 163.90 166.35 161.05 5037.51 196.90 25.50 - 161.85 Lumax tech [2] 144.85 145.60 149.20 149.20 144.00 102.23 174.00 67.55 30 145.60
Alphageo 285.45 285.50 298.00 309.90 282.10 537.86 309.65 133.00 - 284.85 Datamatics [5] 139.50 142.35 140.90 144.35 139.70 319.71 156.50 44.45 26 142.30 Hind.Media 87.40 91.15 88.40 94.00 87.65 180.38 107.00 39.00 8 91.00 Lumx Ind 1609.70 1632.80 1617.75 1651.95 1605.00 2.93 1750.00 867.70 90 1638.80
Alps Ind 2.00 2.05 2.10 2.10 2.00 34.03 2.86 0.69 - 2.10 DB Corp 94.35 94.00 96.00 96.00 93.15 318.91 107.00 60.95 16 93.90 Hind.Mot [5] 7.80 7.90 7.95 8.05 7.80 208.80 10.00 3.84 - 7.92 Lupin [2] 1247.25 1232.40 1254.85 1254.85 1226.50 1723.62 1267.50 828.65 44 1232.35
Amararaja [1] 741.35 752.80 744.50 756.90 741.55 2787.64 1025.00 603.20 20 752.65 DB Realty 20.10 21.10 20.10 21.10 20.00 432.72 32.45 6.17 - 21.05 Hind.N.Gls [2] 33.40 34.75 34.00 35.05 33.95 49.61 49.00 23.30 - 35.00 Lux Indust. [2] 3145.40 3249.60 3158.70 3459.90 3130.00 392.36 3457.00 917.00 36 3253.50
AmberEntp(I) 2760.20 2788.00 2781.90 2799.90 2742.65 199.43 3667.50 1211.35 182 2787.30 DCB Bk 103.40 104.20 104.00 105.25 104.00 1650.18 126.50 60.70 10 104.15 Hind.Oil.Ex 106.20 105.20 110.00 110.60 104.75 1943.35 124.60 48.25 28 105.30 Lypsa Gem 4.55 4.60 4.50 4.70 4.35 39.16 6.51 2.39 - 4.63
AmbigaAgar 23.95 23.40 23.95 24.30 23.05 68.40 39.70 12.00 20 23.50 DCM 35.20 34.65 34.90 35.65 34.30 87.94 41.70 16.35 - 34.60 Hind.Rect [2] 138.75 148.10 140.35 152.00 139.50 155.78 180.20 108.50 38 147.50
Ambika Cot
AmbujaCeme[2]
1216.80
331.10
1292.45
333.95
1246.90
332.10
1324.00
336.00
1234.90 295.77
331.40 3322.37
1323.80
336.00
603.05
181.75
15 1293.20
32 333.45
DCMFinlService 1.80 1.80 1.85 1.85 1.75 27.93 2.10 0.57 - 1.82 Hind.Znc [2] 324.40 324.70 326.95 327.00 323.50 1355.91 362.40 166.75 17 324.70 M. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .
DCMNouvelle 129.05 126.65 130.70 132.50 125.40 67.20 133.00 20.35 8 127.65 Hindalco [1] 398.80 399.20 403.00 405.50 398.0012441.26 428.30 134.55 91 399.10 M&M [5] 806.20 802.05 812.00 813.20 798.10 5001.41 952.15 431.75 120 802.10
AMD Ind 21.00 21.10 21.80 21.80 20.55 23.11 27.85 13.25 - 21.15 DCMShriram[2] 706.50 721.35 715.15 734.00 709.55 494.74 777.00 277.00 17 722.50 HindujaGlo 1952.70 2029.55 1960.00 2098.90 1960.00 261.66 2096.00 550.00 19 2026.60 M&M Fin [2] 162.85 162.85 164.00 164.90 162.05 5593.03 224.15 81.41 60 162.80
AMJLandHold[2] 26.85 27.45 26.65 28.35 26.65 44.48 31.20 14.25 24 27.40 DCW [2] 36.65 36.60 37.10 37.35 36.45 1099.01 42.75 9.50 - 36.60 HindustnAero 1037.05 1049.10 1050.00 1053.00 1040.00 179.40 1423.55 549.20 12 1048.70 Maan Alum 207.35 204.10 209.70 211.70 203.65 38.21 218.00 39.00 9 204.40
Amrutanjan [1] 689.85 695.25 698.70 708.90 688.55 86.04 804.45 335.80 33 695.10 De Nora 349.25 345.20 352.90 356.30 334.10 38.41 394.30 169.80 32 345.70 HindustnFood 2125.70 2103.05 2170.00 2170.00 2091.00 27.20 2578.00 481.65 - -
Anant Raj [2] 60.30 63.10 60.10 63.30 59.75 2518.14 63.95 14.70 - 63.30 MacpowerCNC 105.60 104.75 105.30 107.00 103.05 63.08 126.00 53.10 - -
Deccan Cem [5] 495.50 497.55 496.75 508.50 495.05 40.97 519.60 221.00 7 497.50 HisarMetalIn 111.25 114.25 111.30 114.90 111.30 11.27 143.00 50.75 19 114.15 MacrotecDeve 618.00 622.70 620.55 635.95 619.30 290.44 758.10 422.60 - -
AnantrajGlob 28.30 29.05 28.50 29.70 28.30 559.22 37.50 20.70 - - Deep Industries 61.10 61.10 61.95 64.15 60.45 67.24 71.85 57.30 - - HiTech Gr 241.30 239.75 245.95 246.00 233.85 17.51 259.40 78.75 22 240.25
Andhar Sug 418.20 423.45 425.00 448.80 420.45 136.47 477.00 214.60 8 423.70 Madhav 57.00 57.30 57.45 59.20 56.55 52.79 66.20 19.25 11 57.15
DeepEneResou 41.15 42.25 41.90 43.50 40.80 111.39 89.90 30.50 - - H P MadhavCopper 85.20 85.60 84.50 87.00 84.50 9.21 116.00 54.30 - -
AndhraPaper 233.20 242.15 237.80 243.40 234.85 105.55 277.95 177.55 - - Deepk.Fer 298.35 297.00 301.00 305.00 295.10 595.39 315.95 97.98 15 297.10 H G
AngelBroking 757.50 795.35 763.00 795.35 761.30 590.88 795.35 222.20 - - Madhucon [1] 5.00 5.15 5.20 5.25 5.00 79.41 7.82 1.70 2 5.15
Deepk.Ntr [2] 1752.35 1740.25 1768.15 1779.95 1732.60 1204.69 1989.20 458.00 67 1740.35 H V MadyaBharat 87.15 91.15 84.40 91.50 83.70 15.44 91.50 63.55 - -
Anik Ind 17.95 18.80 17.90 18.80 17.90 128.15 25.70 9.50 - 18.80 Delta Corp [1] 175.65 177.70 176.80 180.50 176.35 3260.45 201.95 82.20 130 177.55 H m
AnjPortCemen 310.05 316.00 310.05 325.00 306.85 210.33 330.05 116.20 9 315.95 MagadhSug&En 216.90 218.90 221.60 225.20 217.00 101.12 228.00 85.20 11 216.75
Delta Mag 36.45 38.25 38.25 38.25 38.00 31.97 38.15 17.00 - 38.15 H Magma Fin [2] 150.05 157.55 157.55 157.55 157.55 228.53 157.70 12.90 - 157.70
Ansal Hsg 6.55 7.20 6.80 7.20 6.55 236.69 8.50 3.00 - 7.21 Den Net 52.60 52.85 53.35 53.85 52.25 6896.44 115.05 41.60 10 52.90 H
Ansal Pro [5] 6.25 6.55 6.30 6.55 6.30 214.41 13.89 3.60 - 6.54 Mah.Cie.Auto 196.40 208.70 197.80 210.55 197.25 714.56 234.50 89.65 - 209.00
Dewn HsgFin 17.95 18.05 18.10 18.60 17.90 2684.35 43.00 11.00 - 18.05 H R Mah.Holi 261.10 257.85 261.10 265.95 253.35 572.15 279.80 151.75 27 258.20
AntnyWastHdg 301.90 340.35 304.00 348.40 302.00 1401.14 489.90 241.00 - - DFMFoods [2] 399.00 396.65 402.00 407.70 392.90 148.47 443.70 170.00 75 396.55 HOV
AnupamRasayn 733.75 774.95 739.90 783.85 739.90 447.53 798.95 474.00 - - Mah.Life 528.25 565.80 528.00 574.00 528.00 394.33 577.30 177.10 - 568.55
Dhamp.Sug 318.40 322.45 329.80 336.60 321.00 852.91 361.20 98.60 9 322.85 HPC Mah.Scoot 3761.40 3798.60 3761.40 3850.00 3761.40 9.73 4043.40 1815.00 493 3793.10
Apar Ind 536.20 547.60 539.00 551.70 538.95 91.97 606.00 277.55 15 547.10 DhaniService 168.95 177.35 170.00 177.35 169.00 1613.28 395.95 69.95 - - HP &P w
Apcotex Ind [2] 319.05 327.45 321.65 350.00 321.65 229.85 384.75 102.90 38 327.60 Mah.Seam [5] 290.20 289.00 290.80 294.15 287.85 93.43 349.95 190.00 8 289.20
Dhanlk.Bk 15.35 15.15 15.70 15.70 15.00 921.51 17.93 9.54 10 15.25 H G&U D MahangrGas 1186.25 1187.30 1195.00 1198.00 1178.10 280.80 1257.00 780.00 19 1187.00
ApexFznFoods 281.60 277.50 283.85 287.35 275.80 215.25 328.80 179.00 19 277.55 Dhanuka Ag [2] 937.30 942.25 948.50 956.75 935.15 174.20 966.00 559.00 21 942.05 H
APL Apl [2] 1271.90 1334.35 1285.00 1355.00 1285.00 613.69 1446.35 285.60 133 1332.55 MahaSteelInd 86.80 88.90 86.80 90.45 84.95 60.07 130.50 66.55 - 88.95
Dhar.Sugar 9.90 10.35 10.25 10.35 10.00 157.91 12.70 3.97 - 10.41 H M MaheswariLog 111.95 112.00 114.00 114.70 109.60 38.94 224.90 73.30 - -
Apollo Hsp [5] 3273.60 3425.65 3271.00 3435.00 3267.05 1098.29 3432.90 1308.10 674 3426.35 Dhun.Inv 387.15 415.65 409.90 420.00 405.05 13.04 419.00 155.25 74 415.15 H w
ApolloMicSys 110.35 111.35 111.90 112.70 110.85 123.65 155.20 82.60 27 111.45 MahindEPCIrr 151.35 153.30 152.75 155.70 151.70 208.22 194.50 125.25 - -
Dhunseri Tea 317.95 356.70 328.90 361.85 320.00 84.11 362.00 141.00 5 357.00 H m MahindraLog 550.35 544.35 549.05 558.00 538.20 78.73 613.95 252.00 146 544.05
ApolloPipes 1049.70 1048.70 1060.00 1079.00 1045.80 29.61 1209.30 302.00 - - DhunseriVent 187.55 209.05 213.00 224.00 204.10 724.95 224.00 47.25 - - HU
ApolloSindo 883.75 873.70 900.00 900.00 870.00 2.72 990.00 430.10 - - Maithan 865.80 846.35 880.00 888.90 842.05 147.11 900.00 364.75 11 845.75
DIC India 432.25 468.20 449.55 475.75 441.00 107.17 475.00 293.15 41 465.65 Majesco [5] 75.20 76.20 75.20 77.95 74.85 590.96 1019.00 12.20 8 76.20
ApolloTyr [1]
Aptech
229.95
210.90
230.90
211.40
232.10
211.90
233.00
214.00
228.65 5700.62
209.45 189.82
261.20
248.00
96.35
92.90
20 230.90
169 211.00
Digicontent [2] 8.50 9.00 9.00 9.15 8.50 55.69 17.20 4.74 - 8.89 I Malu Paper 31.90 35.75 32.00 36.40 31.65 1189.45 36.45 22.10 - 35.80
DigispiceTec 50.00 52.50 52.50 52.50 50.25 456.14 52.50 6.50 - - H Man Ind [5] 92.95 102.40 93.95 106.95 93.70 2304.02 107.30 32.02 6 102.70
Archies [2] 15.00 14.95 15.35 15.45 14.90 190.83 17.32 9.40 - 15.00 DiligenMedia[1] 2.20 2.30 2.30 2.30 2.15 550.98 2.47 0.33 - 2.37
Aries Agro 113.05 114.20 113.90 120.45 112.65 772.63 120.40 55.60 9 114.05 R Man Infr [2] 51.90 54.35 52.25 55.75 52.20 5759.75 55.80 16.45 15 54.30
DilipBuildco 550.40 562.95 554.00 569.45 551.00 825.48 719.00 245.05 26 562.55 M R Manaksia [2] 61.60 61.85 62.50 64.25 61.00 309.07 74.00 30.00 - 61.60
Arih.Found 21.40 22.45 21.00 22.45 21.00 717.28 31.00 13.05 - 22.70 Dish TV [1] 15.15 15.25 15.35 15.50 15.1510587.50 17.69 4.24 4 15.22
ArmanFinServ 618.10 621.65 641.70 641.70 618.00 10.90 815.00 290.00 55 621.00 CC B ManakSteel [1] 27.70 29.05 29.05 29.05 29.05 90.35 29.65 8.67 10 29.00
DishmanCarb[2] 206.15 211.00 207.95 214.80 207.05 1006.81 226.75 63.45 - 211.15 CC m GC Manali Pet [5] 81.10 80.70 81.25 82.70 80.00 1041.07 90.00 14.25 10 80.80
AroGranite 54.35 56.50 54.35 58.00 53.40 247.07 65.45 20.30 23 56.30 Divi'sLabs [2] 4214.25 4232.20 4231.00 4244.00 4208.00 382.92 4284.05 2094.60 58 4231.05
Arshiya [2] 27.95 28.80 27.40 29.00 27.40 56.80 42.70 8.11 - 28.80 CC Manap.Fin [2] 163.80 164.50 164.80 167.25 163.8011506.23 187.30 118.40 8 164.55
DixonTec(In)[2] 4236.85 4324.25 4280.00 4375.00 4268.25 338.12 4588.00 920.28 167 4324.20 CRA ManCoatMet[1] 14.60 15.30 15.25 15.30 15.05 49.56 18.30 3.20 - 15.28
Arvind 79.95 79.10 80.60 81.00 78.65 1112.04 84.20 22.70 17 79.10 DLF Ltd [2] 290.90 297.65 293.60 303.00 292.0012795.76 332.60 134.60 - 297.70
ArvindFash [4] 148.20 147.95 149.95 154.00 146.50 2053.80 188.80 117.17 52 147.90 DB Mang.Cem 303.05 305.65 304.95 308.45 303.05 26.74 334.80 167.25 8 305.30
D-Link [2] 106.60 107.95 107.15 109.60 107.10 195.97 136.05 77.25 13 107.85 Mang.Chem 84.20 84.75 84.50 86.05 84.30 273.27 101.00 27.50 15 84.70
ArvindSmart 103.00 110.90 103.80 113.90 103.80 767.78 131.50 62.20 28 110.75 DolatInvest [1] 74.10 74.10 76.25 76.40 73.50 483.85 78.65 38.90 9 74.15
Asahi India [1] 324.70 342.60 329.00 358.50 322.75 1545.34 358.80 156.75 76 341.75 D C Mang.Drug 135.50 134.55 136.60 137.90 133.55 147.00 175.30 49.90 8 134.15
DollarInd [2] 334.35 334.10 338.00 347.50 330.55 573.49 347.50 235.00 22 333.65 D C B Mang.Timb 12.60 12.90 12.60 13.20 12.00 28.60 13.50 6.01 - 12.64
Asahi Song 355.55 371.95 359.90 375.00 359.75 39.41 398.00 100.00 16 372.30 Donear [2] 36.70 37.40 37.30 38.45 36.70 181.56 41.85 19.00 - 37.50
Ashapura [2] 148.75 148.90 148.80 150.25 148.05 120.15 176.30 29.10 - 148.90 BA MangalamGlob 47.00 46.75 47.70 47.70 46.50 39.37 56.95 35.20 - -
DPAbhushan 162.55 155.40 162.00 162.00 151.35 43.26 164.50 70.05 - - B Manugrph [2] 12.15 12.10 12.20 12.40 11.80 15.60 15.36 6.85 - 12.18
Ashiana [2] 138.90 138.95 138.90 144.65 138.10 108.40 164.00 43.00 78 138.90 DPSC 13.00 12.80 13.30 13.45 12.00 184.23 17.80 7.30 - -
Ashok Ley [1] 124.10 124.35 124.15 126.00 121.6016367.44 138.85 42.05 - 124.35 C Maral Over 38.10 39.85 38.90 40.00 37.80 84.31 40.80 10.35 13 39.95
Dr Reddy [5] 5312.35 5282.55 5310.00 5340.00 5267.00 566.72 5514.65 3815.80 40 5286.10 G R MarathNxtg [5] 61.70 64.75 63.80 64.75 62.50 118.67 109.60 42.25 10 64.55
Ashoka Bld [5] 93.15 93.55 94.00 94.50 93.35 928.50 118.65 48.70 6 93.50 Dred.Corp 387.50 393.40 388.20 403.20 388.15 202.01 456.95 219.95 - 393.80
Asian Gran 199.05 187.85 199.95 207.95 186.05 3723.09 318.00 118.80 13 188.40 GP Marico Ltd [1] 491.00 496.45 493.95 498.60 491.00 2689.53 498.40 319.50 56 495.20
DrLalPathLab 2909.35 2899.10 2909.90 2928.00 2890.05 110.50 3398.95 1510.00 86 2898.30 MarineElecIn 77.00 75.55 77.50 78.30 75.00 161.97 266.00 48.50 - -
Asian Htl-E 181.15 196.60 178.75 204.00 178.70 93.38 204.80 120.05 102 195.35 DuconInfrTec[1] 8.50 9.35 9.20 9.35 9.20 162.15 9.36 3.46 - 9.36
Asian Htl-N 78.35 83.75 79.95 88.70 74.15 221.19 88.10 44.25 - 83.10 H Marksans [1] 72.90 72.60 73.35 73.70 72.40 2226.01 81.90 21.25 30 72.60
Dwarikesh [1] 56.00 56.45 57.70 59.20 56.20 5650.58 59.70 17.65 12 56.45 Maruti [5] 7184.70 7209.50 7200.00 7230.00 7165.05 401.59 8400.00 5222.00 52 7207.45
Asian Htl-W 225.05 239.40 228.95 245.00 223.05 85.06 344.95 179.00 - 239.90 Dynac.Sys 119.10 120.80 123.00 127.80 119.40 139.73 127.85 16.05 16 120.55
Asian Paints [1] 2903.70 2935.35 2919.60 2942.00 2904.05 1404.43 2995.00 1575.00 92 2934.90 W M MASFinServ 908.95 913.00 910.00 930.00 907.00 21.63 1107.65 575.45 35 912.60
Dynamatic 1374.90 1465.70 1399.00 1581.10 1375.00 23.02 1500.00 468.90 23 1477.85 MP Pw Mastek [5] 1929.65 1929.25 1945.00 1962.50 1920.30 92.26 2070.25 268.35 246 1929.35
Aspinwall&Co 203.75 207.05 203.70 217.40 199.00 34.79 233.70 93.75 - - DynemicProd 522.85 515.65 531.30 552.00 510.00 57.33 588.55 109.00 19 516.35
AssoAlchohol 444.50 437.65 448.45 449.85 435.10 48.65 469.95 202.00 - - MPA MatrimCom [5] 881.25 896.35 898.00 929.00 885.75 37.93 1242.00 311.00 50 898.05
Aster Life 1422.90 1385.25 1428.00 1433.60 1378.00 32.97 1528.00 647.05 42 1385.00 Maw.Sug 51.05 52.70 51.70 53.60 51.70 248.42 57.45 22.15 - 52.85
AsterDMHealt 145.45 146.60 146.85 147.40 144.40 444.50 179.90 88.80 - 146.50
E ................................................ MaxFinancial[2] 949.85 959.05 953.40 964.95 943.70 321.90 978.00 450.50 368 959.10
Astra Mic [2] 131.00 130.15 131.95 132.75 129.60 425.57 158.00 65.20 47 130.30 EasyTripPlnr 362.70 374.45 368.00 397.70 365.00 7098.41 397.70 161.00 - - B M MaxHealthCre 229.50 244.90 230.35 248.40 229.50 9148.11 248.40 97.15 - -
Astral Poly [1] 1888.25 1892.00 1897.00 1909.60 1868.10 188.33 1987.50 630.64 113 1891.35 EbixcashWrld 668.50 668.10 667.05 685.55 667.00 2.87 739.00 296.05 - - C MaxIndia 70.60 69.90 70.10 71.15 69.70 160.67 74.80 52.35 - -
AstraZen [2] 3769.00 3764.75 3787.85 3787.85 3752.00 16.43 4970.00 2919.55 101 3766.20 Eclerx 1265.85 1268.70 1278.50 1299.00 1250.75 49.02 1324.00 391.35 21 1268.45 C m MaxVent&Ind 71.10 73.95 70.30 76.00 69.50 486.56 75.85 26.70 - 73.65
AstronPaper 46.40 52.45 47.45 53.50 46.85 1121.66 59.50 27.75 25 52.30 EdelFinSer [1] 64.35 67.45 65.10 67.55 64.85 3188.69 91.70 40.55 - 67.60 G Mayur Uniq [5] 470.45 467.70 473.00 474.75 462.20 62.09 508.80 150.85 27 467.95
Atlanta [2] 10.10 10.30 10.40 10.50 10.25 91.78 11.62 6.05 - 10.30 EicherMotor [1] 2677.75 2767.75 2680.20 2774.50 2678.05 1265.75 3035.50 1545.10 57 2768.15 H m MazagonDock 210.45 217.15 212.70 226.00 211.60 4662.25 242.60 164.00 - -
Atul 8603.05 8555.90 8612.25 8630.00 8513.00 52.99 8752.00 4357.30 40 8548.85 EID Parry [1] 416.15 423.10 424.40 427.80 419.40 464.65 454.95 183.70 61 423.65 Mazda Ltd 653.00 651.45 657.80 659.75 636.00 22.85 753.70 243.20 14 650.25
Atul Auto [5] 186.30 187.90 185.60 191.00 185.60 120.53 218.35 150.00 - 188.00 EIH [2] 108.05 110.55 109.25 111.20 108.80 803.86 114.45 58.36 - 110.55 M MBL Infra 22.55 23.65 22.90 23.65 22.60 282.51 25.55 4.75 1 23.65
Aurionpro 151.45 151.15 150.15 153.45 150.15 36.75 195.00 43.55 36 151.05 EIH A Htl 313.55 310.85 318.70 318.70 291.30 35.04 330.00 207.35 - 311.40 N McD.Hld 50.55 49.45 48.05 52.75 48.05 178.80 53.20 21.00 - 49.15
AurobindPhr [1] 966.45 967.85 970.00 973.30 962.00 1289.12 1063.75 710.00 18 967.75 Eimco 360.85 385.65 368.60 395.00 357.60 18.73 423.00 237.60 20 389.90 O B McL.Rusl [5] 34.65 36.20 34.90 36.35 34.60 2538.36 36.30 3.98 - 36.25
AUSmallFinBk 1009.80 1006.70 1020.00 1024.40 998.40 748.13 1356.35 387.00 27 1006.60 Elec. Eng [2] 120.10 123.95 122.70 125.50 120.10 2956.74 125.45 19.00 38 123.85 R m MCX 1542.45 1559.75 1550.00 1566.95 1548.05 109.93 1875.00 1174.95 42 1559.25
Ausom 66.95 66.50 67.30 69.45 64.35 26.53 83.65 24.20 5 66.05 Elec.Stl.Cs [1] 32.60 32.70 32.85 34.00 32.50 837.95 37.00 9.02 - 32.70 B MenonBear [1] 67.05 68.55 70.00 72.15 68.05 265.59 71.55 27.00 20 68.60
Auto Axl 1322.10 1355.95 1327.00 1394.00 1327.00 23.71 1479.20 456.05 80 1353.90 Electrotherm 129.60 132.70 133.00 147.00 127.45 72.36 154.00 84.35 - 132.65 H MEP Infra 22.10 21.80 22.75 22.90 21.00 490.65 26.85 12.16 - 21.70
Auto Stamp 38.10 40.00 39.90 40.00 38.20 21.73 48.60 14.80 - 40.05 Elgi Eqp [1] 204.60 211.30 204.60 213.25 204.60 126.50 244.00 65.00 64 211.00 Mercator [1] 1.25 1.30 1.25 1.30 1.25 1582.50 1.69 0.69 - 1.32
Autoline 38.00 38.00 38.50 39.10 37.55 34.79 44.65 13.60 - 37.95 Elgi Rbr 35.65 37.00 35.95 38.60 34.45 438.89 41.50 14.10 - - R Metrpolhelth [2] 2470.50 2452.85 2490.30 2510.00 2430.80 63.19 2675.90 1312.35 64 2452.85
AvadSug&Egy 305.60 310.80 313.05 323.00 310.00 113.51 345.10 138.00 8 309.45 Emami [1] 527.75 548.60 532.50 550.00 521.55 733.00 549.90 184.80 51 548.25 R MFL 29.45 29.25 29.75 29.75 29.10 130.69 24.70 12.15 - -
Avanti Feeds [1] 608.35 607.35 603.00 616.35 603.00 610.12 619.95 404.45 27 606.45 EmamiPapMi [2] 152.45 171.30 164.00 181.00 162.00 1666.10 182.00 60.60 69 171.25 P Minda Corp [2] 127.70 135.95 126.60 139.00 125.55 3900.22 138.85 98.10 39 136.00
AvenuSupmart 3066.20 3192.70 3080.00 3200.00 3075.30 820.81 3328.00 1900.00 178 3192.50 EmamiRealty[2] 61.55 63.30 62.10 65.30 61.65 146.01 73.55 27.35 - 63.40 m m Minda Ind [2] 575.80 589.85 580.80 608.70 572.30 569.60 625.00 264.66 180 591.30
AVT Natl [1] 63.45 64.05 64.05 65.25 63.00 195.86 72.50 35.50 24 63.95 Emkay Glo 79.35 79.50 79.70 81.50 78.70 94.66 90.95 36.00 28 79.95 C MindTec(Ind) 68.75 75.60 72.00 75.60 72.00 214.70 75.40 19.65 23 75.40
Axis Bank [2] 737.00 750.65 743.00 752.25 739.00 8170.51 800.00 360.40 35 750.45 Emmbi Ind 98.50 105.65 100.00 108.05 97.80 289.44 112.00 56.05 22 105.65 W MindTree 2387.30 2371.05 2390.00 2399.90 2360.05 432.18 2423.10 858.40 35 2370.40
AxisCades [5] 81.45 81.20 82.20 83.30 81.00 159.68 84.75 28.80 - 81.00 EnduranceTec 1484.15 1501.70 1484.15 1525.00 1472.50 67.36 1540.00 674.25 53 1502.45 R m Mirc Ele [1] 17.25 17.05 17.20 17.90 16.50 977.87 19.45 4.55 - 17.00
AYM Syntex 71.55 74.75 75.10 75.10 70.10 247.22 74.60 15.35 26 74.55 Energy Dev 10.05 10.10 10.40 10.40 10.00 60.03 16.80 4.50 - 10.07 C Mirza [2] 53.40 54.40 53.80 55.65 53.70 736.37 64.00 37.00 - 54.35
Eng.India [5] 85.30 84.90 85.95 86.05 84.50 2770.64 93.60 60.50 13 84.95 MishDhatuNig 192.30 194.10 193.30 197.00 193.10 555.21 236.00 172.90 28 194.00
B ................................................ Ent.Net.Ind
EPL
172.00
248.35
176.45
250.40
173.05
249.00
177.70
253.00
171.00
248.00
150.51
531.29
194.00
318.60
120.40
158.00
-
-
176.40
-
M
G
MittalLifSty
MM Forg
12.30
482.90
12.30
484.05
12.60
492.60
12.70
499.00
12.20
478.30
57.81
22.45
160.75
535.00
8.25
158.00
-
51 484.85
-
BafnaPharma 134.00 134.40 138.05 138.05 132.00 4.71 196.10 34.45 - - EqitsSmlFnBk 60.45 60.90 60.90 62.00 60.60 395.01 68.25 30.05 - - w MMPIndustris 92.85 98.45 95.55 100.00 92.00 40.65 109.00 48.00 - -
Bajaj Auto 4295.05 4273.35 4294.30 4300.00 4242.00 324.00 4361.20 2580.15 27 4274.35 Equitas Hold 88.05 90.25 88.70 91.65 88.15 2728.93 101.90 40.35 21 90.30 BK MMTC [1] 58.15 57.50 58.60 59.35 57.20 6288.58 62.15 14.80 - 57.45
Bajaj Elect [2] 1066.55 1069.80 1080.00 1084.80 1065.70 236.60 1224.50 360.00 70 1068.45 ErisLifeSci [1] 698.65 697.55 701.80 704.35 693.00 70.11 735.00 400.00 27 696.90 w ModisonMetal 59.15 62.45 63.40 63.95 62.00 217.74 67.25 52.05 - -
Bajaj Hind [1] 11.15 11.70 11.70 11.70 11.70 3023.16 14.28 4.16 - 11.70 Eros Intl 30.05 30.35 30.10 31.50 30.05 517.53 36.95 15.40 12 30.40 N O Mohit Ind 8.00 8.40 8.40 8.40 8.05 27.30 9.13 2.85 - 8.13
Bajaj Hld 3503.75 3528.65 3528.00 3535.90 3501.00 19.08 3784.80 1969.90 198 3529.95 Esab Ind 1819.80 1812.00 1828.85 1855.00 1807.05 12.76 2120.00 1289.00 47 1815.40 m MohotaInd 6.85 7.10 7.00 7.15 6.55 149.06 18.00 5.95 - 7.08
BajajConCare[1] 288.85 286.00 288.90 290.80 284.50 546.61 323.50 132.05 19 285.95 Escorts 1161.45 1216.05 1167.70 1220.00 1162.75 4952.09 1468.40 875.00 19 1216.45 N O DG MOIL 181.45 182.95 182.90 183.70 181.20 820.45 195.95 119.00 42 182.75
BajajFin [2] 5808.65 5901.50 5840.00 5915.00 5780.15 2230.38 5921.75 1891.20 90 5901.65 Essar Shp 9.60 10.25 9.80 10.50 9.60 578.64 12.80 6.50 - 10.27 MokshOrnamen 70.95 76.65 74.00 78.00 73.85 169.68 78.00 60.05 - -
BajajFinserv [5] 11823.60 11819.85 11899.00 11923.90 11780.55 183.82 12021.00 4209.00 1052 11820.55 Ester [5] 134.90 140.05 135.15 142.00 135.15 433.09 159.10 29.15 8 140.20 Mold-TekPac [5] 479.60 502.55 485.40 504.35 483.35 122.62 571.00 171.85 29 502.30
Balaji Amn [2] 2662.60 2700.60 2686.00 2738.00 2668.00 75.71 2959.95 389.20 38 2700.55 Eurotex 6.85 6.65 6.65 6.65 6.65 0.12 10.92 4.23 - 7.95 Mold-TekTec [2] 59.25 59.50 60.30 61.00 58.80 51.10 65.25 31.60 22 59.45
Balaji Tele [2] 67.45 67.20 68.00 69.40 66.90 521.41 101.70 51.00 30 67.20 Ever.Kanto [2] 99.95 104.75 102.00 104.90 99.70 1215.67 162.30 13.35 17 104.70 Monte Carlo 312.30 307.90 316.90 316.90 305.30 92.43 326.95 129.60 10 308.10
BalaxiVentre 629.05 624.80 641.00 644.85 614.85 2.97 829.95 113.50 - - Everady [5] 315.80 328.85 318.75 339.00 315.00 1966.26 338.70 65.20 16 329.40 Morarj.Tex [7] 16.45 16.60 16.25 17.15 16.25 24.44 18.60 7.86 - 16.50
Balkrishna [2] 2229.40 2218.90 2255.55 2255.55 2200.65 284.98 2253.90 1072.35 37 2218.65 Everest Ind 391.70 393.60 394.60 405.95 391.00 138.55 419.00 183.85 11 393.05 W Morepan [2] 56.30 59.10 57.35 59.10 57.35 6010.15 72.05 15.75 35 59.10
BalmerLaw 137.65 137.20 138.50 139.40 137.10 313.57 170.95 95.00 22 137.15 Excel Ind [5] 1082.40 1133.90 1109.80 1177.00 1109.05 138.13 1210.00 611.00 20 1138.50 Most.Fin [1] 797.45 794.00 804.00 810.40 791.10 203.07 859.95 512.05 15 793.95
Balrampur [1] 302.90 312.85 323.00 325.75 311.55 2985.46 348.95 98.00 14 312.90 Exide [1] 193.15 192.85 193.90 194.55 192.30 2430.39 220.60 145.00 22 192.85 Mot.Gen.Fin [5] 19.85 19.90 19.65 20.30 19.65 8.96 26.83 11.00 - 19.60
Ban.Amn.Sug 1718.20 1747.15 1744.00 1787.20 1706.30 2.66 2160.00 850.00 24 1739.50 ExpleoSolu 601.55 597.30 602.00 607.00 593.15 34.85 731.60 190.15 - - D MothersSum[1] 269.10 250.55 268.00 268.70 249.0569543.13 273.00 87.00 147 250.50
Banar.Beads 55.05 57.95 56.80 59.95 54.10 156.91 70.55 32.80 16 57.80 MphasiS 1907.60 1919.70 1922.00 1928.85 1875.00 385.17 2008.80 821.60 32 1919.30
Banco Ind [2] 161.25 162.45 163.00 164.80 162.00 129.63 179.00 64.25 18 162.30
BandhanBank 311.70 317.70 312.60 318.75 312.00 5960.03 430.25 211.35 23 317.75 F ................................................ G A MPS 538.60 539.55 546.80 551.95 537.40 22.66 677.00 221.85 16 539.25
FACT 122.90 123.35 122.50 125.45 122.50 207.55 139.35 39.15 30 123.25 MRF 84432.65 84471.00 84705.00 85086.00 83810.00 9.67 98575.90 55360.35 22 84459.30
Bang Over 32.80 33.25 32.80 34.05 31.60 39.41 37.50 14.75 - 33.20 OC Mro-Tek [5] 25.25 25.50 24.80 25.95 24.55 2.77 40.70 18.50 - 26.00
BankaBioloo 73.80 74.45 73.55 75.00 72.70 12.17 86.45 34.75 - - FaircheOrgan 932.45 924.05 930.70 939.00 910.00 40.02 953.00 580.30 - -
FDC [1] 339.95 336.95 339.95 341.95 336.00 358.65 378.00 236.05 19 336.75 O C m MRPL 52.25 51.30 52.45 52.70 51.05 2886.57 55.20 25.00 - 51.30
Bans.Syn 150.55 175.45 153.90 180.00 153.90 524.59 180.05 60.05 - 175.35 PCA MrsBectrFood 414.10 419.55 416.95 424.45 416.85 352.15 624.00 328.40 - -
BarbequeNatn 804.70 822.10 802.70 846.00 802.20 108.36 953.35 481.85 - - Fed Bk [2] 87.60 88.00 87.95 89.25 87.7518196.23 92.40 41.40 11 88.00
Fed.Goetze 332.80 331.60 335.00 340.70 327.80 607.67 472.00 247.85 191 331.10 P N MSTC 260.55 257.50 262.00 264.30 256.45 393.45 400.00 108.25 - -
BASF 2499.00 2526.00 2511.50 2559.40 2503.35 50.65 2607.20 1052.40 38 2530.55 RB MT Edu 8.00 8.10 8.20 8.30 8.00 126.35 18.21 6.22 - 8.09
Bata India [5] 1543.85 1550.70 1548.90 1564.90 1545.05 251.19 1705.00 1215.00 - 1550.00 Fiem Ind 662.45 673.00 670.00 685.85 669.95 51.24 718.90 276.60 18 672.35
Filatex [2] 93.65 97.80 93.95 101.00 93.95 790.54 114.00 22.50 13 97.75 MTARTech 1012.30 1027.55 1078.95 1078.95 1021.00 714.30 1154.90 860.00 - -
Bayer Crop 5300.10 5299.10 5326.00 5335.00 5285.00 10.34 6550.00 4928.25 49 5297.35 C MTNL 21.40 21.50 21.70 22.25 21.40 3003.01 24.40 6.72 - 21.50
BCLIndust 167.55 181.25 171.10 185.00 170.05 737.89 185.00 98.00 - - Fin.Cable [2] 462.10 457.25 463.00 465.40 455.00 451.46 479.80 209.15 23 456.55
FineOrgInd [5] 3044.25 2988.00 3080.00 3080.00 2975.00 58.64 3565.25 1852.10 80 2988.65 H Mukta Ar [5] 33.70 34.20 34.45 35.00 34.05 24.99 40.30 17.90 10 34.15
BCPowerCon [2] 3.45 3.55 3.45 3.60 3.45 614.55 8.65 2.89 - 3.55
FineotexChe [2] 91.85 90.25 92.60 93.30 90.00 511.16 93.35 24.90 28 90.15 C Munj.Auto [2] 63.15 64.75 63.00 66.35 63.00 1008.99 70.30 37.00 - 64.90
Bedmutha 23.75 23.70 24.10 24.50 23.35 25.49 29.05 10.54 - 23.85
Fino.Ind [2] 171.75 169.70 173.50 173.50 169.00 629.29 177.00 82.20 22 169.75 DC m Munj.Showa [2] 153.75 155.30 155.00 162.65 154.05 467.60 176.45 83.00 20 155.40
BEL [1] 150.35 151.20 151.25 151.95 149.20 8930.77 160.00 67.80 21 151.20
Firstsource 146.50 148.70 146.90 150.65 146.55 4002.68 150.50 30.90 28 148.75 DC Murd.Cera 25.80 25.55 26.00 26.00 25.00 119.11 27.60 11.85 - 25.40
BEML 1306.45 1304.55 1310.00 1334.70 1288.00 356.56 1544.25 570.25 54 1304.65
ForceMotors 1196.50 1197.90 1207.00 1208.00 1195.00 17.21 1559.95 849.00 - - MusicBrdcast 24.35 25.75 24.50 26.90 24.3014806.67 27.05 12.75 - -
BergrPaintIn [1] 793.95 800.55 784.10 802.25 784.10 1713.18 842.55 457.45 112 800.40
Fortis Hlt 228.55 227.25 229.90 230.70 225.60 3377.94 242.00 114.50 - 227.30 VP Muthoot Cap 411.65 434.05 416.00 446.55 411.20 407.92 511.75 263.10 13 433.20
BestAgrolife 283.35 286.25 285.35 289.45 280.55 31.91 600.00 202.35 - -
Foseco 1402.05 1412.75 1417.00 1422.05 1391.00 2.72 1497.00 1000.00 48 1409.30 MO MuthootFinan 1414.90 1511.70 1442.75 1537.50 1427.0013711.45 1537.20 842.55 16 1511.50
BF Inv [5] 321.55 320.50 323.40 327.95 318.15 35.36 368.40 224.30 31 320.15
BF Util [5] 312.55 309.85 314.95 317.00 308.00 254.36 343.25 149.00 - 309.80 Fut. Life [2] 61.00 64.05 62.80 64.05 62.00 185.16 169.80 46.95 - 64.15
BGR Engy 64.40 62.70 65.50 65.80 62.10 609.09 66.20 24.15 - 62.45 Fut. Mkt 15.15 15.90 15.65 15.90 14.85 134.25 32.55 11.95 - 15.95 J N................................................
Bhageria Ind [5] 192.60 199.70 192.60 202.60 192.60 168.82 210.75 102.00 14 200.15 FutEntpDVR [2] 12.75 13.35 12.75 13.35 12.70 102.92 23.70 9.46 1 13.36 &K B NACLInd [1] 53.95 56.45 55.00 57.50 53.15 632.84 61.25 25.05 22 56.45
BhagngrInd [2] 52.40 53.00 54.90 55.00 53.00 54.50 60.40 14.05 - 53.00 Future Cons 7.40 7.80 7.45 8.00 7.3542333.59 19.25 5.85 - - NagaDhunseri 965.20 1036.05 998.95 1061.70 998.25 0.93 1130.00 392.60 - -
BhagyangrPr [2] 29.00 31.10 29.40 32.30 29.05 404.15 34.10 16.55 - 30.95 FutureEntp [2] 9.65 10.10 9.80 10.10 9.65 1962.37 22.25 7.61 - 10.11 P NagarjunFert[1] 9.75 10.00 9.90 10.20 9.55 1365.37 11.00 3.70 - 9.98
BhandariHos [1] 2.90 2.95 3.00 3.00 2.90 302.30 4.78 0.85 - 2.96 FutureRetail [2] 50.00 52.50 50.85 52.50 50.10 2943.60 168.00 40.60 - 52.50 C Nagrk.Cap [5] 7.40 7.05 7.05 7.35 7.05 1.84 9.06 4.61 - 7.50
Bhans.Eng [1] 158.10 175.95 159.10 179.10 159.10 8693.22 179.00 35.55 9 175.90 FuturSuplyCh 78.60 82.50 80.95 82.50 76.15 133.26 223.80 60.30 - 82.10 B Nagrk.Exp [5] 25.10 24.60 25.95 26.00 23.15 42.76 26.00 9.65 - 24.50
Bharat Bij 1270.30 1263.65 1276.65 1285.30 1255.00 11.29 1485.45 648.25 27 1262.85 DVR Nah.Cap [5] 133.35 133.05 137.90 137.90 132.10 25.64 137.00 53.10 8 130.75
Bharat For [2] 697.50 695.90 700.65 704.90 682.50 3687.43 704.70 301.00 251 695.85 G ................................................ Nah.Ind 65.80 66.90 68.90 69.05 63.50 367.33 69.05 20.60 - 66.45
Bharat Gea 102.05 100.15 104.10 104.10 85.65 61.02 118.45 36.85 - 99.85 Gabriel [1] 117.25 127.75 118.50 128.70 117.80 2186.61 135.00 72.00 34 127.70 m A Nah.Poly [5] 151.10 150.55 152.90 154.80 150.00 71.02 168.25 40.05 7 150.55
Bharat Ras 12952.60 12959.30 13049.90 13199.00 12855.05 3.50 14004.90 6700.00 36 12960.75 GAIL 158.85 161.05 159.80 162.25 158.7011743.38 165.70 81.25 12 160.95 Nah.Spg [5] 156.80 155.00 160.90 164.60 151.35 315.07 164.70 26.05 14 154.65
Bharat Wire 55.30 55.60 56.00 56.50 53.95 100.56 62.20 16.50 - 55.10 GalaxSurfact 2969.10 2985.75 2985.00 3000.00 2971.00 21.55 3350.00 1201.00 58 2985.00 B NALCO [5] 72.85 73.05 74.00 74.45 72.7024061.05 82.30 28.25 29 73.05
BharatDynamc 368.15 368.20 369.60 370.00 366.00 108.84 481.25 227.10 22 368.10 Gallant Isp [1] 49.90 46.35 50.80 51.00 45.45 345.48 60.35 23.50 14 46.50 A Nalwa Son 1750.95 1781.60 1763.10 1789.00 1760.00 0.78 1922.00 527.10 25 1775.00
BharatRdNwk 30.05 30.85 31.30 31.60 30.35 187.95 42.30 26.35 - 30.95 Gallant Mtl 59.10 58.65 59.90 60.95 58.50 84.85 71.20 25.35 18 58.75 N NarayaHru 504.90 487.85 511.00 514.00 485.00 1414.75 566.00 250.75 - 487.95
Bharti Air [5] 529.50 532.05 530.00 533.40 528.50 6174.10 623.00 394.05 - 532.10 Gamm.Infra [2] 1.65 1.70 1.70 1.70 1.70 612.22 1.85 0.43 - 1.85 Natco Phr [2] 1048.05 1045.05 1053.30 1059.90 1034.00 575.02 1188.95 575.35 54 1045.75
BHEL [2] 72.25 72.35 73.00 73.45 72.1036304.25 77.70 26.15 - 72.30 Gandhi Tub [5] 321.40 332.95 326.00 339.55 325.85 42.28 342.00 160.00 16 333.75 BC m Nath Bio-Gen 437.65 424.85 437.65 439.95 421.70 101.49 474.70 246.65 14 425.15
BigBlocConst 90.70 93.60 93.50 95.20 93.00 22.52 176.65 25.30 - 93.75 Ganesh Hsg 79.10 87.00 87.00 87.00 82.30 209.64 87.45 19.70 - 87.45 BM A Natl Build [1] 47.90 48.00 48.25 49.05 47.80 7317.19 54.00 17.10 - 48.00
Biocon [5] 388.10 385.10 387.50 387.85 382.85 2896.95 487.70 345.15 165 385.10 Ganesha Ecos 541.40 558.10 540.00 570.90 540.00 44.65 687.70 155.00 27 558.35 H Natl Fert 68.25 68.15 68.30 69.30 67.95 2139.41 73.75 24.45 8 68.15
BioflChm&Pha 69.65 70.15 70.95 71.15 69.65 47.74 352.45 12.31 63 70.40 GangesSecu 73.10 72.25 73.10 74.00 72.20 5.90 84.90 23.10 15 75.50 D Nava.B.Ve [2] 90.20 89.60 91.25 91.40 89.40 422.21 104.80 36.85 10 89.55
BirlaCable 75.45 75.70 76.85 78.05 75.30 147.51 81.90 36.50 - 75.85 GardenReach 182.85 185.70 182.10 192.50 182.10 1139.94 243.20 137.60 13 185.65 P Navin Flu [2] 3212.60 3168.20 3220.00 3238.95 3146.10 181.34 3659.00 1475.05 62 3169.75
BirlaCorp 1248.30 1257.80 1263.00 1263.00 1240.00 135.78 1387.90 493.50 23 1252.35 GarwarTecFib 2847.25 2861.60 2861.50 2895.85 2828.85 30.07 2967.00 1300.00 38 2860.00 w Navkar Corp 40.10 41.70 40.70 42.40 40.65 1475.90 49.35 20.90 39 41.65
BIRLASOFT 316.70 327.90 319.00 333.50 314.30 2285.54 342.00 74.25 - - Gatewaty 296.65 306.85 298.85 313.70 298.85 793.17 313.50 71.01 36 306.75 &P Navneet Ed [2] 86.00 86.35 86.15 86.95 86.00 202.70 95.10 67.00 32 86.30
BirlaTyres 27.35 28.00 27.60 28.30 27.30 509.82 53.10 17.50 - - Gati [2] 123.15 123.20 124.15 126.55 121.85 1739.94 134.85 36.60 - 123.35 W NazaraTech 1714.70 1699.45 1721.95 1734.90 1691.10 182.98 2024.90 1432.00 - -
Bk of Ind 78.35 80.20 79.25 81.20 78.9517351.34 101.45 31.10 - 80.20 Gayt. Proj [2] 35.80 35.65 36.00 36.50 35.15 532.82 48.60 13.00 - 35.55 H NBI.IndFinCo 2382.00 2277.15 2344.00 2405.00 2250.00 1.85 3200.00 1326.00 - -
Bk of Mah 25.70 25.70 26.30 26.55 25.5516348.80 27.73 8.32 - 25.75 GE Ship 429.40 431.05 430.00 445.00 416.00 602.30 445.00 189.20 7 431.15 KC m NCC [2] 80.60 81.60 81.25 82.40 81.05 3026.84 100.00 22.65 19 81.55
Bk ofBar [2] 81.20 81.80 81.95 82.80 81.5042158.36 99.80 37.50 51 81.85 GE T&DInd 134.90 132.60 136.00 136.30 131.25 255.29 148.55 58.00 - - K C m NCL Ind 203.05 207.05 203.10 210.05 203.10 400.65 215.40 62.60 8 207.15
BL Kash [1] 18.00 18.85 18.05 18.90 18.05 280.61 21.79 3.84 - 18.95 Geecee 112.95 111.65 113.70 114.30 110.70 15.92 124.50 48.00 18 111.75 KP NDRAutoCompo 209.95 212.60 210.05 219.75 210.05 8.17 284.95 120.00 - -
BLB [1] 6.50 6.80 6.50 6.80 6.50 124.69 7.44 3.16 - 6.71 GeewayWires 87.15 89.05 91.95 92.00 87.60 30.36 102.30 57.15 - - K NDTV [4] 67.10 70.40 69.00 70.45 68.00 107.34 85.85 27.20 12 70.05
Bliss GVS [1] 107.10 111.15 107.95 113.40 107.95 1138.72 224.00 91.50 17 111.20 Genesys [5] 97.55 101.45 99.45 102.00 97.20 30.56 136.35 26.15 - 100.30 m NECaryCorp 10.60 10.75 10.85 10.85 10.55 61.99 17.29 4.43 - 10.73
BLSIntlServ [1] 126.40 127.40 125.90 132.40 122.55 1935.97 133.15 30.65 62 127.65 GenInsurCor [5] 197.20 200.00 199.90 205.45 198.10 2562.96 243.70 116.00 19 200.20 M Nect.Life [1] 30.40 32.45 30.55 33.40 30.50 2233.75 34.25 12.60 - 32.45
Blue Dart 6069.90 6060.05 6114.00 6119.00 6030.00 17.28 6184.00 1860.00 125 6060.35 GenricEngCon 44.90 45.35 45.90 47.25 44.50 36.98 68.00 41.10 - - MC P Nelcast [2] 72.20 79.85 72.85 82.70 72.50 1835.78 82.90 37.80 77 79.85
BlueStar [2] 818.55 837.85 824.30 846.00 817.15 151.01 1025.00 466.00 122 837.35 Genus P&B [1] 9.75 9.60 9.95 9.95 9.50 358.59 10.77 3.54 - 9.63 M A Nelco 216.65 243.15 219.00 247.00 217.10 1767.21 246.90 171.45 77 242.55
Bodal Chem [2] 103.25 103.15 104.25 105.80 102.50 743.80 113.45 43.70 25 103.10 Genus Pwr [1] 50.40 50.60 50.90 51.70 50.35 449.15 61.95 14.95 25 50.60 NeogenChem 899.60 897.35 913.80 919.00 894.20 87.10 1028.00 469.25 - -
Bomay Bur [2] 1298.15 1292.55 1309.00 1321.55 1290.00 64.11 1566.80 900.35 - 1292.30 GeojitFinSer 65.50 67.00 65.95 68.00 65.60 527.14 74.70 19.50 - - C H Nesco [2] 556.55 549.60 560.00 563.95 546.00 56.20 639.00 419.00 22 550.10
Bombay Dye [2] 82.70 82.60 84.70 85.40 82.05 5646.17 89.80 45.40 - 82.60 GEPowerIndia 288.05 292.20 291.00 295.00 289.45 197.26 549.30 177.35 23 292.00 PA NestleIndia 17653.50 17799.40 17650.00 17854.95 17560.00 50.40 18821.45 15104.25 80 17795.70
Bombay Ray 6.65 6.45 6.80 6.80 6.40 1242.32 15.85 3.86 - 6.49 GFL 83.70 81.90 84.75 87.00 80.30 397.62 127.80 64.50 - - P Pw Netwk 18 [5] 40.55 40.70 40.60 41.45 40.60 1025.76 50.05 23.85 - 40.70
BombySuprHyb 195.90 194.35 196.25 200.35 192.05 3.56 200.80 75.20 - - GHCL 261.90 267.00 263.25 268.35 262.25 316.76 275.00 103.40 8 266.75 Neuland 2096.55 2130.00 2120.00 2157.90 2097.65 83.83 2840.00 378.00 34 2126.70
BOROSIL 218.50 224.80 220.65 227.00 220.05 321.62 254.00 152.10 - - GIC Hsg 139.25 143.40 141.00 147.30 140.00 2908.28 148.80 63.95 15 143.50 W NewgenSwTech 414.60 421.95 400.00 431.00 399.00 384.05 436.00 135.65 25 421.25
BorosilRenew 268.05 276.20 269.35 278.00 268.15 561.71 324.00 35.20 - - GIEnggServ 2.90 3.00 3.00 3.00 3.00 4.05 3.52 2.00 - 3.52 WH Next Media 5.75 6.00 5.75 6.00 5.60 36.62 7.20 3.50 - -
Bosch 15302.75 15552.05 15318.30 15690.90 15301.00 65.87 16900.00 9477.70 45 15554.55 Gillander 42.55 43.65 43.85 44.00 42.75 4.72 51.15 21.35 - 44.00 W NHPC 25.80 25.95 25.90 26.35 25.85 8410.39 27.65 19.50 8 25.95
BPCL 474.65 473.90 474.50 478.40 473.10 6092.26 488.00 324.90 8 473.95 Gillette 5620.30 5623.95 5635.00 5645.00 5600.00 9.95 6730.15 4799.60 56 5621.75 W NIIT [2] 187.85 197.90 187.60 199.00 187.60 1393.31 210.50 86.85 28 197.80
BPL 34.45 35.30 35.50 35.85 34.15 180.41 41.15 14.00 16 35.25 Ginni Fil 29.35 30.45 29.45 30.60 29.45 224.58 34.00 6.35 6 30.40 K Nila Infras [1] 4.95 5.05 5.00 5.15 4.80 519.33 8.26 2.88 - 5.08
Brigade 266.55 269.35 272.25 276.90 268.00 609.64 300.00 98.00 31 269.80 GKW 580.55 595.30 650.00 650.00 590.00 4.28 730.00 400.00 - - NILA SPACES 1.55 1.60 1.55 1.60 1.50 306.49 2.05 0.65 - -
BrightcomGr [2] 9.15 9.60 9.60 9.60 9.60 841.19 13.02 4.71 - 9.62 GlandPharma 3160.10 3180.55 3188.55 3201.45 3169.00 124.33 3514.85 1700.00 - - Nilkamal 2443.75 2486.35 2490.00 2606.50 2431.05 305.25 2600.00 1009.55 38 2488.35
Britannia [1] 3475.25 3496.25 3480.00 3499.50 3467.40 380.90 4015.00 3201.00 48 3495.95 Glaxo Phr 1524.35 1520.65 1524.40 1532.80 1505.10 33.19 1805.00 1258.00 55 1521.20 P Nippo Bat 872.80 1047.35 892.25 1047.35 892.25 99.92 1049.40 450.00 10 1049.40
Brooks Lab 99.90 103.40 102.90 104.50 100.30 57.22 113.90 26.90 - 103.25 Glb.Vect 48.05 48.10 48.30 49.35 47.55 25.99 65.30 36.20 - 48.15 NipponLIAM 372.25 368.00 376.10 376.90 366.25 730.31 376.90 249.00 - -
BSE 920.20 930.65 924.00 946.00 920.75 620.46 977.80 380.20 - - Glenmark [1] 614.80 616.45 617.20 624.70 613.50 2318.56 640.30 344.10 11 616.25 M NirajCement 42.95 42.15 42.10 43.00 41.50 15.72 54.45 34.80 - -
BSEL Infra 1.25 1.25 1.20 1.25 1.20 102.05 1.60 0.81 - 1.20 Glob.Spr 323.30 334.40 326.00 337.50 323.45 325.48 422.50 92.00 8 333.85 m N w Nitco 25.30 25.55 25.60 25.75 25.30 56.46 29.65 14.30 - 25.55
BSL 49.75 54.30 50.45 54.70 49.05 309.61 54.80 19.70 - 54.25 GlobalEductn 53.60 52.25 54.95 54.95 51.10 32.24 77.50 35.50 - - D Nitin Spn 120.95 121.25 122.70 124.00 120.50 215.67 125.00 29.00 10 121.45
BtrflyGandhi 792.90 791.05 800.00 806.00 784.30 31.48 923.85 108.05 39 792.30 GM Brew 438.65 492.70 439.90 505.90 435.05 851.90 506.15 366.60 11 491.15 NitirajEngg 54.50 53.35 51.80 56.95 51.80 21.17 66.00 38.20 - -
BurgrKng(In) 149.50 149.80 150.20 151.95 149.50 1524.39 213.80 108.40 - - GMDC [2] 72.35 73.45 73.00 75.20 72.60 1704.86 83.30 36.00 13 74.15 NLC India 61.15 60.70 61.50 61.90 60.55 2913.64 73.90 41.15 11 60.75
GMMPfauder [2] 4893.45 4911.05 4947.80 4960.00 4865.00 56.44 6913.85 3316.00 76 4910.90 K NMDC Ltd [1] 183.30 185.60 185.00 187.90 184.0010524.33 213.15 75.60 14 185.60
C ................................................ GMR Inf [1] 26.20 26.15 26.25 26.65 26.05 9860.22 29.95 17.60 - 26.15 K Nocil
Noida Toll
205.55
5.95
208.40
5.85
207.80
6.00
211.40
6.00
206.70 980.14
5.85 189.47
219.45
8.70
82.20
2.90
40 208.45
- 5.90
Cadila HC [1] 627.40 634.40 628.90 641.45 628.05 4524.64 673.70 341.50 40 634.30 GNA Axles 446.85 441.35 446.85 452.00 439.50 156.02 466.15 170.20 13 441.65 K C
Calif.SW 10.05 10.05 10.05 10.25 9.90 117.53 15.67 6.25 - 10.09 GNFC 374.85 387.30 376.70 390.90 373.70 773.82 425.00 128.25 9 387.10 K C m Norben 6.00 5.80 6.00 6.00 5.80 0.32 16.25 2.90 - -
Cambridge 33.45 33.00 32.70 35.10 32.55 53.63 53.00 14.80 32 33.40 Goa Carb 342.30 359.05 354.00 359.40 343.05 218.15 365.00 181.00 - 357.95 K Pw NovartisInd 649.10 653.10 650.05 668.10 650.05 15.22 698.70 530.05 - -
Camlin Fine [1] 178.60 180.30 180.20 182.65 178.65 396.16 195.10 39.00 - 180.25 GOCL Corp [2] 231.95 241.05 228.40 252.00 228.00 89.22 279.95 141.70 30 241.05 K NRAgarwalInd 225.00 228.35 224.90 230.85 222.00 51.36 282.85 170.00 - -
Canara Bk 163.80 163.25 165.00 165.75 162.6516479.66 174.40 80.45 10 163.25 God.Pow.Isp 964.00 967.15 969.90 984.00 958.30 135.67 1129.45 115.70 6 962.85 K NRB Bear [2] 118.85 121.90 125.70 125.70 121.40 2233.39 126.50 65.10 27 121.85
CanFinHom [2] 555.50 542.10 559.70 564.95 540.60 937.65 619.00 272.20 16 542.40 Godfrey [2] 907.85 913.30 908.00 918.60 902.05 155.10 1090.00 831.85 15 914.40 K w NTPC 111.15 111.80 111.60 112.20 110.4512140.85 116.80 78.10 10 111.80
Cantabil 393.95 396.50 395.50 400.00 391.10 100.57 444.95 221.00 93 396.30 Godrej Cons [1] 850.60 864.35 852.90 865.50 850.00 858.02 894.90 592.40 72 864.30 K m Nucleas Sw 609.40 603.95 618.00 625.00 597.00 244.75 754.40 232.05 14 602.90
CapaciteInfr 201.70 206.20 202.75 222.70 202.75 848.53 229.90 76.05 - 206.45 Godrej Ind [1] 526.30 527.10 528.00 532.95 525.00 125.19 610.60 306.15 - 527.60 K NURECA 1510.70 1526.75 1538.50 1553.15 1480.50 15.58 1770.00 555.60 - -
CapitalTrust 87.90 91.45 89.70 92.25 88.85 22.15 153.85 50.00 - 90.65 Godrej Pr [5] 1390.65 1406.60 1399.85 1429.70 1392.15 1638.95 1573.45 694.40 - 1409.55 K C m Nxtdigital 501.10 501.80 505.00 514.40 490.00 10.11 724.80 324.35 - -
Caplin Point [2] 590.35 598.05 596.70 604.75 586.10 129.51 686.00 307.00 29 598.10 GodrejAgrovt 557.85 563.45 562.90 567.00 555.60 163.24 596.00 361.35 39 563.50 K P
CapriGlo [2] 524.35 511.45 527.00 529.40 508.00 57.48 556.95 122.35 62 510.80 Gokaldas [5] 136.35 148.65 137.00 149.75 135.00 2154.21 150.00 29.60 24 148.50 K N O................................................
CARE 575.45 569.35 578.35 584.00 565.45 268.25 615.75 296.05 22 571.45 Gokul Agro [2] 41.00 41.95 40.10 42.80 40.10 733.55 43.00 10.00 16 41.90 K C Oberoi 604.30 661.45 615.00 668.70 606.45 5539.78 676.50 305.80 58 662.70
CarrerPnt 129.65 135.00 131.00 136.80 130.00 66.81 190.65 114.00 17 135.90 Gokul Ref [2] 32.70 37.45 33.95 38.75 33.70 3352.84 38.70 9.06 - 37.55 K m OdishaCeme [2] 1784.90 1788.10 1785.00 1827.55 1782.35 78.07 1910.00 549.80 1334 1789.25
CastrolIndia [5] 131.90 133.95 132.70 134.90 131.40 1713.15 140.35 104.00 19 133.85 Gold.Tobac 47.40 50.55 47.75 51.50 46.60 110.50 60.00 19.35 - 50.35 K B Oil India 137.90 139.70 138.45 140.80 137.65 1538.00 140.70 82.95 7 139.50
CCL Prd [2] 359.30 371.15 362.00 375.55 361.25 779.04 375.55 195.55 31 370.75 Goldiam Int 417.25 415.65 411.00 423.75 411.00 37.49 465.95 86.20 30 416.45 K OlectrGrnTec 176.75 172.95 177.50 178.60 171.60 419.97 232.05 55.00 - -

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