Just 5% of the world's traders make money while 90% lose and 5% break even. Want to get on the winning side of trading. Get Stratstar on your side.

Support and Resistance Levels of National Stock Exchange Stocks (NSE)

In technical analysis, support and resistance is a concept that the movement of the price of a security will tend to stop and reverse at certain predetermined price levels. These levels are denoted by multiple touches of price without a breakthrough of the level.
Stock Open High Low Close Pivot Point Resistance 1 Resistance 2 Resistance 3 Support 1 Support 2 Support 3
National Stock Exchange of India (NSE) Stock Index - LIX 15 2686.80 2768.90 2675.65 2759.15 2734.57 2793.49 2827.82 2921.07 2700.24 2641.32 2548.07
National Stock Exchange of India (NSE) Stock Index - LIX15 Midcap 0.00 0.00 0.00 2507.20 835.73 1671.46 835.73 835.73 1671.46 835.73 835.73
National Stock Exchange of India (NSE) Stock Index - CNX Nifty 7418.25 7503.15 7406.65 7489.10 7466.30 7525.95 7562.80 7659.30 7429.45 7369.80 7273.30
National Stock Exchange of India (NSE) Stock Index - CNX 100 7504.85 7600.75 7492.95 7587.70 7560.47 7627.99 7668.27 7776.07 7520.19 7452.67 7344.87
National Stock Exchange of India (NSE) Stock Index - CNX 200 3886.80 3937.95 3880.30 3931.15 3916.47 3952.64 3974.12 4031.77 3894.99 3858.82 3801.17
National Stock Exchange of India (NSE) Stock Index - Nifty Midcap 50 2954.65 3033.30 2941.05 3023.25 2999.20 3057.35 3091.45 3183.70 2965.10 2906.95 2814.70
National Stock Exchange of India (NSE) Stock Index - CNX 500 6201.45 6280.15 6191.30 6270.50 6247.32 6303.34 6336.17 6425.02 6214.49 6158.47 6069.62
National Stock Exchange of India (NSE) Stock Index - CNX Smallcap 4785.90 4874.75 4766.00 4856.70 4832.48 4898.96 4941.23 5049.98 4790.21 4723.73 4614.98
National Stock Exchange of India (NSE) Stock Index - CNX Midcap 12207.15 12407.00 12154.55 12382.80 12314.78 12475.01 12567.23 12819.68 12222.56 12062.33 11809.88
National Stock Exchange of India (NSE) Stock Index - CNX Auto 7413.90 7521.40 7375.90 7495.95 7464.42 7552.94 7609.92 7755.42 7407.44 7318.92 7173.42
National Stock Exchange of India (NSE) Stock Index - CNX Bank 14928.25 15211.90 14890.90 15162.05 15088.28 15285.66 15409.28 15730.28 14964.66 14767.28 14446.28
National Stock Exchange of India (NSE) Stock Index - CNX Finance 6289.20 6404.30 6284.00 6389.25 6359.18 6434.36 6479.48 6599.78 6314.06 6238.88 6118.58
National Stock Exchange of India (NSE) Stock Index - CNX Media 2340.60 2392.35 2314.55 2384.80 2363.90 2413.25 2441.70 2519.50 2335.45 2286.10 2208.30
National Stock Exchange of India (NSE) Stock Index - CNX Energy 8093.70 8106.40 8008.25 8057.50 8057.38 8106.51 8155.53 8253.68 8008.36 7959.23 7861.08
National Stock Exchange of India (NSE) Stock Index - CNX Metal 1578.20 1651.20 1578.20 1643.25 1624.22 1670.24 1697.22 1770.22 1597.24 1551.22 1478.22
National Stock Exchange of India (NSE) Stock Index - CNX Realty 145.90 147.95 145.00 147.35 146.77 148.54 149.72 152.67 145.59 143.82 140.87
National Stock Exchange of India (NSE) Stock Index - CNX Pharma 11250.20 11686.40 11145.90 11652.40 11494.90 11843.90 12035.40 12575.90 11303.40 10954.40 10413.90
National Stock Exchange of India (NSE) Stock Index - CNX FMCG 19295.45 19514.60 19294.35 19465.40 19424.78 19555.21 19645.03 19865.28 19334.96 19204.53 18984.28
National Stock Exchange of India (NSE) Stock Index - CNX Commodities 2230.60 2263.95 2222.95 2258.20 2248.37 2273.79 2289.37 2330.37 2232.79 2207.37 2166.37
National Stock Exchange of India (NSE) Stock Index - CNX PSU Bank 2134.85 2213.80 2119.15 2201.40 2178.12 2237.09 2272.77 2367.42 2142.44 2083.47 1988.82
National Stock Exchange of India (NSE) Stock Index - CNX IT 11222.20 11285.10 11188.45 11227.55 11233.70 11278.95 11330.35 11427.00 11182.30 11137.05 11040.40
National Stock Exchange of India (NSE) Stock Index - CNX Consumption 3295.95 3342.05 3291.85 3338.00 3323.97 3356.09 3374.17 3424.37 3305.89 3273.77 3223.57
National Stock Exchange of India (NSE) Stock Index - CNX Shariah25 0.00 0.00 0.00 3092.90 1030.97 2061.94 1030.97 1030.97 2061.94 1030.97 1030.97
National Stock Exchange of India (NSE) Stock Index - CNX Nifty Shariah 0.00 0.00 0.00 1734.18 578.06 1156.12 578.06 578.06 1156.12 578.06 578.06
National Stock Exchange of India (NSE) Stock Index - CPSE 1900.55 1920.95 1883.15 1910.90 1905.00 1926.85 1942.80 1980.60 1889.05 1867.20 1829.40
National Stock Exchange of India (NSE) Stock Index - CNX 500 Shariah 0.00 0.00 0.00 2045.53 681.84 1363.68 681.84 681.84 1363.68 681.84 681.84
National Stock Exchange of India (NSE) Stock Index - CNX Infrastructure 2401.35 2415.40 2389.40 2408.95 2404.58 2419.76 2430.58 2456.58 2393.76 2378.58 2352.58
National Stock Exchange of India (NSE) Stock Index - CNX 100 Equal Weight 0.00 0.00 0.00 9373.22 3124.41 6248.82 3124.41 3124.41 6248.82 3124.41 3124.41
National Stock Exchange of India (NSE) Stock Index - CNX Service Sector 9561.45 9663.60 9557.05 9645.55 9622.07 9687.09 9728.62 9835.17 9580.54 9515.52 9408.97
National Stock Exchange of India (NSE) Stock Index - CNX PSE 2857.55 2882.85 2835.60 2872.80 2863.75 2891.90 2911.00 2958.25 2844.65 2816.50 2769.25
National Stock Exchange of India (NSE) Stock Index - CNX MNC 8607.00 8712.45 8595.25 8654.90 8654.20 8713.15 8771.40 8888.60 8595.95 8537.00 8419.80
National Stock Exchange of India (NSE) Stock Index - CNX High Beta 0.00 0.00 0.00 1275.31 425.10 850.20 425.10 425.10 850.20 425.10 425.10
National Stock Exchange of India (NSE) Stock Index - NV 20 3322.70 3360.95 3317.85 3351.10 3343.30 3368.75 3386.40 3429.50 3325.65 3300.20 3257.10
National Stock Exchange of India (NSE) Stock Index - NI15 5048.15 5117.50 5045.65 5108.40 5090.52 5135.39 5162.37 5234.22 5063.54 5018.67 4946.82
National Stock Exchange of India (NSE) Stock Index - CNX Alpha 0.00 0.00 0.00 8698.90 2899.63 5799.26 2899.63 2899.63 5799.26 2899.63 2899.63
National Stock Exchange of India (NSE) Stock Index - CNX Nifty Dividend 100.19 100.19 100.19 100.19 100.19 100.19 100.19 100.19 100.19 100.19 100.19
National Stock Exchange of India (NSE) Stock Index - CNX Dividend Opportunities 1756.00 1784.95 1756.00 1781.10 1774.02 1792.04 1802.97 1831.92 1763.09 1745.07 1716.12
National Stock Exchange of India (NSE) Stock Index - CNX Low Volatility 0.00 0.00 0.00 7093.23 2364.41 4728.82 2364.41 2364.41 4728.82 2364.41 2364.41
Everest Industries Limited 219.00 224.00 218.00 221.00 221.00 224.00 227.00 233.00 218.00 215.00 209.00
Everonn Education Limited 24.85 25.45 23.55 25.40 24.80 26.05 26.70 28.60 24.15 22.90 21.00
Excel Crop Care Limited 1081.15 1110.00 1072.00 1110.00 1097.33 1122.66 1135.33 1173.33 1084.66 1059.33 1021.33
Excel Industries Limited 188.70 192.65 185.00 186.00 187.88 190.76 195.53 203.18 183.11 180.23 172.58
Exide Industries Limited 122.50 125.10 122.25 124.50 123.95 125.65 126.80 129.65 122.80 121.10 118.25
Fertilizers and Chemicals Travancore Limited 21.00 21.40 20.15 20.90 20.82 21.49 22.07 23.32 20.24 19.57 18.32
FAG Bearings India Limited 3867.80 3995.00 3848.30 3950.00 3931.10 4013.90 4077.80 4224.50 3867.20 3784.40 3637.70
FDC Limited 188.00 190.45 185.00 188.00 187.82 190.64 193.27 198.72 185.19 182.37 176.92
Fedders Lloyd Corporation Limited 80.05 81.20 77.05 78.80 79.02 80.99 83.17 87.32 76.84 74.87 70.72
The Federal Bank Limited 45.15 46.15 45.00 46.00 45.72 46.44 46.87 48.02 45.29 44.57 43.42
Fiem Industries Limited 739.95 753.00 729.00 742.00 741.33 753.66 765.33 789.33 729.66 717.33 693.33
Filatex India Limited 36.70 36.70 36.00 36.50 36.40 36.80 37.10 37.80 36.10 35.70 35.00
Financial Technologies (India) Limited 100.00 100.00 96.10 97.00 97.70 99.30 101.60 105.50 95.40 93.80 89.90
Finolex Cables Limited 231.00 233.50 225.10 225.70 228.10 231.10 236.50 244.90 222.70 219.70 211.30
Finolex Industries Limited 303.65 309.00 303.65 305.70 306.12 308.59 311.47 316.82 303.24 300.77 295.42
Flexituff International Limited 183.10 186.50 178.00 180.00 181.50 185.00 190.00 198.50 176.50 173.00 164.50
Federal-Mogul Goetze (India) Limited 316.10 354.00 312.05 335.20 333.75 355.45 375.70 417.65 313.50 291.80 249.85
Foseco India Limited 1273.05 1300.00 1265.40 1277.00 1280.80 1296.20 1315.40 1350.00 1261.60 1246.20 1211.60
Firstsource Solutions Limited 33.25 35.35 32.50 35.35 34.40 36.30 37.25 40.10 33.45 31.55 28.70
Gabriel India Limited 88.55 89.10 87.00 88.60 88.23 89.46 90.33 92.43 87.36 86.13 84.03
Gujarat Ambuja Exports Limited 42.00 42.65 41.50 42.40 42.18 42.86 43.33 44.48 41.71 41.03 39.88
GAIL (India) Limited 354.05 355.00 338.50 342.00 345.17 351.84 361.67 378.17 335.34 328.67 312.17
Gyscoal Alloys Limited 31.90 31.90 30.15 31.60 31.22 32.29 32.97 34.72 30.54 29.47 27.72
Gallantt Metal Limited 23.70 26.80 23.70 26.80 25.77 27.84 28.87 31.97 24.74 22.67 19.57
Gammon Infrastructure Projects Limited 4.75 4.80 4.55 4.70 4.68 4.81 4.93 5.18 4.56 4.43 4.18
Gammon India Limited 16.15 16.50 15.70 16.00 16.07 16.44 16.87 17.67 15.64 15.27 14.47
Gandhi Special Tubes Limited 206.00 219.00 206.00 214.10 213.03 220.06 226.03 239.03 207.06 200.03 187.03
Ganesh Housing Corporation Limited 98.55 103.75 98.50 103.40 101.88 105.26 107.13 112.38 100.01 96.63 91.38
Garden Silk Mills Limited 23.60 25.45 23.60 24.30 24.45 25.30 26.30 28.15 23.45 22.60 20.75
Garware Wall Ropes Limited 348.45 354.90 340.00 352.25 349.05 358.10 363.95 378.85 343.20 334.15 319.25
GATI Limited 109.00 111.45 107.75 110.65 109.95 112.15 113.65 117.35 108.45 106.25 102.55
Gayatri Projects Limited 631.40 664.80 611.00 652.00 642.60 674.20 696.40 750.20 620.40 588.80 535.00
Gateway Distriparks Limited 283.00 283.95 275.00 280.50 279.82 284.64 288.77 297.72 275.69 270.87 261.92
GeeCee Ventures Limited 100.00 106.00 100.00 103.00 103.00 106.00 109.00 115.00 100.00 97.00 91.00
GEI Industrial Systems Limited 10.60 10.65 10.60 10.65 10.63 10.66 10.68 10.73 10.61 10.58 10.53
Gemini Communication Limited 4.20 4.20 3.80 3.80 3.93 4.06 4.33 4.73 3.66 3.53 3.13
Genesys International Corporation Limited 61.00 61.00 59.50 60.00 60.17 60.84 61.67 63.17 59.34 58.67 57.17
Genus Power Infrastructures Limited 53.70 55.20 52.55 54.75 54.17 55.79 56.82 59.47 53.14 51.52 48.87
Geojit BNP Paribas Financial Services Limited 34.35 34.80 33.40 34.65 34.28 35.16 35.68 37.08 33.76 32.88 31.48
Geometric Limited 147.65 152.00 147.65 151.40 150.35 153.05 154.70 159.05 148.70 146.00 141.65
The Great Eastern Shipping Company Limited 339.45 340.00 327.30 329.90 332.40 337.50 345.10 357.80 324.80 319.70 307.00
GHCL Limited 111.90 114.20 110.55 113.40 112.72 114.89 116.37 120.02 111.24 109.07 105.42
GIC Housing Finance Limited 210.55 216.00 210.55 213.60 213.38 216.21 218.83 224.28 210.76 207.93 202.48
Gillanders Arbuthnot & Company Limited 59.80 60.15 59.80 60.15 60.03 60.26 60.38 60.73 59.91 59.68 59.33
Gillette India Limited 4438.00 4438.00 4350.00 4370.00 4386.00 4422.00 4474.00 4562.00 4334.00 4298.00 4210.00
Ginni Filaments Limited 16.75 18.20 16.25 18.20 17.55 18.85 19.50 21.45 16.90 15.60 13.65
Gujarat Industries Power Company Limited 82.95 84.80 81.00 83.30 83.03 85.06 86.83 90.63 81.26 79.23 75.43
Gitanjali Gems Limited 36.20 36.70 35.80 36.20 36.23 36.66 37.13 38.03 35.76 35.33 34.43
GKW Limited 820.00 820.00 680.00 682.05 727.35 774.70 867.35 1007.35 634.70 587.35 447.35
GlaxoSmithKline Pharmaceuticals Limited 3226.00 3348.80 3215.00 3320.00 3294.60 3374.20 3428.40 3562.20 3240.40 3160.80 3027.00
Glenmark Pharmaceuticals Limited 728.60 743.25 714.50 739.50 732.42 750.34 761.17 789.92 721.59 703.67 674.92
Global Vectra Helicorp Limited 93.00 97.00 92.10 95.70 94.93 97.76 99.83 104.73 92.86 90.03 85.13
Global Offshore Services Limited 308.00 308.00 287.20 290.40 295.20 303.20 316.00 336.80 282.40 274.40 253.60
Globus Spirits Limited 56.30 58.55 55.60 57.45 57.20 58.80 60.15 63.10 55.85 54.25 51.30
GM Breweries Limited 808.90 818.00 761.25 798.90 792.72 824.19 849.47 906.22 767.44 735.97 679.22
Gujarat Mineral Development Corporation Limited 61.80 63.50 61.80 61.80 62.37 62.94 64.07 65.77 61.24 60.67 58.97
GMR Infrastructure Limited 12.10 12.45 11.90 12.45 12.27 12.64 12.82 13.37 12.09 11.72 11.17
Gujarat Narmada Valley Fertilizers and Chemicals Limited 74.25 77.60 73.35 77.05 76.00 78.65 80.25 84.50 74.40 71.75 67.50
Goa Carbon Limited 70.55 71.70 70.30 70.45 70.82 71.34 72.22 73.62 69.94 69.42 68.02
Godfrey Phillips India Limited 1146.00 1175.00 1131.10 1163.00 1156.37 1181.64 1200.27 1244.17 1137.74 1112.47 1068.57
Godrej Consumer Products Limited 1247.25 1250.05 1236.00 1242.50 1242.85 1249.70 1256.90 1270.95 1235.65 1228.80 1214.75
Godrej Industries Limited 347.25 353.80 343.10 350.10 349.00 354.90 359.70 370.40 344.20 338.30 327.60
Godrej Properties Limited 300.10 305.00 295.10 302.15 300.75 306.40 310.65 320.55 296.50 290.85 280.95
Gokaldas Exports Limited 47.85 49.40 47.30 49.00 48.57 49.84 50.67 52.77 47.74 46.47 44.37
Gokul Refoils and Solvent Limited 16.45 16.50 16.20 16.20 16.30 16.40 16.60 16.90 16.10 16.00 15.70
Golden Tobacco Limited 41.90 41.95 40.55 40.55 41.02 41.49 42.42 43.82 40.09 39.62 38.22
Goldiam International Limited 43.00 45.20 40.60 44.90 43.57 46.54 48.17 52.77 41.94 38.97 34.37
Goldstone Infratech Limited 19.20 19.50 18.75 18.80 19.02 19.29 19.77 20.52 18.54 18.27 17.52
Godawari Power And Ispat limited 55.75 59.30 55.00 56.60 56.97 58.94 61.27 65.57 54.64 52.67 48.37
Gujarat Pipavav Port Limited 150.10 160.20 149.00 154.90 154.70 160.40 165.90 177.10 149.20 143.50 132.30
Granules India Limited 106.50 115.25 105.70 115.05 112.00 118.30 121.55 131.10 108.75 102.45 92.90
Graphite India Limited 71.50 73.10 71.10 73.05 72.42 73.74 74.42 76.42 71.74 70.42 68.42
Grasim Industries Limited 3449.00 3480.00 3426.40 3470.00 3458.80 3491.20 3512.40 3566.00 3437.60 3405.20 3351.60
Gravita India Limited 21.45 22.70 20.80 22.30 21.93 23.06 23.83 25.73 21.16 20.03 18.13
Greaves Cotton Limited 130.00 132.50 127.60 132.00 130.70 133.80 135.60 140.50 128.90 125.80 120.90
Greenply Industries Limited 186.50 189.00 183.00 183.85 185.28 187.56 191.28 197.28 181.56 179.28 173.28
Orient Green Power Company Limited 13.15 13.15 12.45 12.90 12.83 13.21 13.53 14.23 12.51 12.13 11.43
Grindwell Norton Limited 675.00 689.95 658.00 680.00 675.98 693.96 707.93 739.88 662.01 644.03 612.08
Gruh Finance Limited 248.20 252.75 246.55 249.70 249.67 252.79 255.87 262.07 246.59 243.47 237.27
Gujarat State Fertilizers & Chemicals Limited 66.90 67.50 66.25 67.10 66.95 67.65 68.20 69.45 66.40 65.70 64.45
GlaxoSmithKline Consumer Healthcare Limited 5774.00 5866.10 5670.00 5730.00 5755.37 5840.74 5951.47 6147.57 5644.64 5559.27 5363.17
Gujarat State Petronet Limited 138.00 138.45 133.00 135.60 135.68 138.36 141.13 146.58 132.91 130.23 124.78
GSS Infotech Limited 30.20 31.80 29.50 29.50 30.27 31.04 32.57 34.87 28.74 27.97 25.67
GTL Limited 12.25 12.80 12.10 12.55 12.48 12.86 13.18 13.88 12.16 11.78 11.08
GTL Infrastructure Limited 2.35 2.40 2.25 2.35 2.33 2.41 2.48 2.63 2.26 2.18 2.03
GTN Industries Limited 12.00 13.00 11.75 12.10 12.28 12.81 13.53 14.78 11.56 11.03 9.78
GTN Textiles Limited 12.70 13.40 12.10 12.10 12.53 12.96 13.83 15.13 11.66 11.23 9.93
GOL Offshore Limited 41.50 41.90 40.00 41.20 41.03 42.06 42.93 44.83 40.16 39.13 37.23
Gufic Biosciences Limited 40.50 43.95 39.65 42.50 42.03 44.41 46.33 50.63 40.11 37.73 33.43
Gujarat Alkalies and Chemicals Limited 175.60 175.60 171.00 174.00 173.53 176.06 178.13 182.73 171.46 168.93 164.33
Gujarat Apollo Industries Limited 146.00 148.00 140.10 140.10 142.73 145.36 150.63 158.53 137.46 134.83 126.93
Gujarat Fluorochemicals Limited 485.00 485.00 460.20 465.00 470.07 479.94 494.87 519.67 455.14 445.27 420.47
Gujarat NRE Coke Limited 3.05 3.15 2.95 3.10 3.07 3.19 3.27 3.47 2.99 2.87 2.67
Gujarat NRE Coke Limited 2.10 2.30 2.10 2.30 2.23 2.36 2.43 2.63 2.16 2.03 1.83
GVK Power & Infrastructure Limited 7.20 7.30 7.15 7.25 7.23 7.31 7.38 7.53 7.16 7.08 6.93
Hanung Toys and Textiles Limited 8.00 9.00 8.00 8.80 8.60 9.20 9.60 10.60 8.20 7.60 6.60
Harita Seating Systems Limited 390.15 406.70 381.05 397.95 395.23 409.41 420.88 446.53 383.76 369.58 343.93
Harrisons Malayalam Limited 50.50 51.50 48.40 50.85 50.25 52.10 53.35 56.45 49.00 47.15 44.05
Hathway Cable & Datacom Limited 36.75 37.45 36.05 36.95 36.82 37.59 38.22 39.62 36.19 35.42 34.02
Havells India Limited 296.00 305.00 296.00 303.20 301.40 306.80 310.40 319.40 297.80 292.40 283.40
HBL Power Systems Limited 37.40 40.25 37.15 40.10 39.17 41.19 42.27 45.37 38.09 36.07 32.97
HB Stockholdings Limited 8.40 8.40 7.55 7.55 7.83 8.11 8.68 9.53 7.26 6.98 6.13
Hindustan Construction Company Limited 20.00 20.55 19.60 20.50 20.22 20.84 21.17 22.12 19.89 19.27 18.32
Himadri Chemicals and Industries Limited 16.80 17.35 16.15 17.20 16.90 17.65 18.10 19.30 16.45 15.70 14.50
HCL Infosystems Limited 37.80 38.50 36.20 38.00 37.57 38.94 39.87 42.17 36.64 35.27 32.97
HCL Technologies Limited 877.00 877.00 858.35 868.50 867.95 877.55 886.60 905.25 858.90 849.30 830.65
Housing Development Finance Corporation Limited 1169.00 1186.10 1169.00 1183.60 1179.57 1190.14 1196.67 1213.77 1173.04 1162.47 1145.37
HDFC Bank Limited 1052.80 1063.80 1045.60 1056.00 1055.13 1064.66 1073.33 1091.53 1046.46 1036.93 1018.73
Housing Development and Infrastructure Limited 67.80 70.95 67.35 70.85 69.72 72.09 73.32 76.92 68.49 66.12 62.52
HEG Limited 133.55 134.85 132.20 133.05 133.37 134.54 136.02 138.67 131.89 130.72 128.07
HeidelbergCement India Limited 74.20 74.20 71.25 72.15 72.53 73.81 75.48 78.43 70.86 69.58 66.63
Hercules Hoists Limited 155.95 158.10 148.00 153.05 153.05 158.10 163.15 173.25 148.00 142.95 132.85
Heritage Foods Limited 505.00 512.00 493.15 512.00 505.72 518.29 524.57 543.42 499.44 486.87 468.02
Hero MotoCorp Limited 2513.80 2589.00 2505.00 2583.60 2559.20 2613.40 2643.20 2727.20 2529.40 2475.20 2391.20
Hexaware Technologies Limited 235.00 248.60 233.55 248.00 243.38 253.21 258.43 273.48 238.16 228.33 213.28
Himachal Futuristic Communications Limited 18.25 19.25 17.60 19.10 18.65 19.70 20.30 21.95 18.05 17.00 15.35
Hikal Limited 145.05 146.00 142.20 143.70 143.97 145.74 147.77 151.57 141.94 140.17 136.37
Hilton Metal Forging Limited 18.50 18.50 17.70 18.50 18.23 18.76 19.03 19.83 17.96 17.43 16.63
Himatsingka Seide Limited 189.80 193.75 187.65 190.80 190.73 193.81 196.83 202.93 187.71 184.63 178.53
Hindalco Industries Limited 69.30 72.20 68.80 71.10 70.70 72.60 74.10 77.50 69.20 67.30 63.90
Hindustan Composites Limited 1071.60 1071.60 1000.00 1000.00 1023.87 1047.74 1095.47 1167.07 976.14 952.27 880.67
Hindustan Copper Limited 48.05 49.80 48.05 49.00 48.95 49.85 50.70 52.45 48.10 47.20 45.45
Hindustan Dorr-Oliver Limited 13.00 13.25 12.60 13.20 13.02 13.44 13.67 14.32 12.79 12.37 11.72
Hindustan Motors Limited 5.70 5.90 5.70 5.80 5.80 5.90 6.00 6.20 5.70 5.60 5.40
Hindusthan National Glass & Industries Limited 83.00 83.95 80.00 80.00 81.32 82.64 85.27 89.22 78.69 77.37 73.42
Hindustan Oil Exploration Company Limited 30.40 30.70 29.80 30.40 30.30 30.80 31.20 32.10 29.90 29.40 28.50
Hindustan Petroleum Corporation Limited 739.00 761.15 732.05 747.65 746.95 761.85 776.05 805.15 732.75 717.85 688.75
Hinduja Foundries Limited 31.50 34.95 31.05 33.20 33.07 35.09 36.97 40.87 31.19 29.17 25.27
State Bank of Travancore 394.30 394.30 386.25 388.55 389.70 393.15 397.75 405.80 385.10 381.65 373.60
Shipping Corporation Of India Limited 80.75 83.50 79.85 83.00 82.12 84.39 85.77 89.42 80.74 78.47 74.82
Seamec Limited 92.95 92.95 86.05 89.00 89.33 92.61 96.23 103.13 85.71 82.43 75.53
S.E. Investments Limited 180.00 198.95 180.00 190.00 189.65 199.30 208.60 227.55 180.35 170.70 151.75
Selan Exploration Technology Limited 183.40 183.40 175.70 176.90 178.67 181.64 186.37 194.07 173.94 170.97 163.27
SEL Manufacturing Company Limited 4.50 4.50 4.25 4.30 4.35 4.45 4.60 4.85 4.20 4.10 3.85
Servalakshmi Paper Limited 3.35 3.50 3.35 3.50 3.45 3.55 3.60 3.75 3.40 3.30 3.15
SHREE GANESH JEWELLERY HOUSE (I) LIMITED 8.05 8.05 7.50 8.00 7.85 8.20 8.40 8.95 7.65 7.30 6.75
STL Global Limited 6.25 6.95 6.25 6.95 6.72 7.19 7.42 8.12 6.49 6.02 5.32
Shah Alloys Limited 8.55 8.55 8.55 8.55 8.55 8.55 8.55 8.55 8.55 8.55 8.55
Shakti Pumps (India) Limited 133.00 133.00 112.10 129.35 124.82 137.54 145.72 166.62 116.64 103.92 83.02
Shalimar Paints Limited 111.40 113.95 107.05 112.90 111.30 115.55 118.20 125.10 108.65 104.40 97.50
Shanthi Gears Limited 91.50 91.50 88.50 89.40 89.80 91.10 92.80 95.80 88.10 86.80 83.80
Shilpa Medicare Limited 413.65 450.00 413.00 436.70 433.23 453.46 470.23 507.23 416.46 396.23 359.23
Shilpi Cable Technologies Limited 53.00 56.75 52.50 56.40 55.22 57.94 59.47 63.72 53.69 50.97 46.72
Shivam Autotech Limited 50.90 50.90 49.30 50.05 50.08 50.86 51.68 53.28 49.26 48.48 46.88
Shiva Texyarn Limited 120.05 122.80 118.50 118.60 119.97 121.44 124.27 128.57 117.14 115.67 111.37
Shoppers Stop Limited 362.85 377.65 360.35 375.00 371.00 381.65 388.30 405.60 364.35 353.70 336.40
Shree Cements Limited 10589.95 10659.95 10300.00 10350.00 10436.65 10573.30 10796.60 11156.55 10213.35 10076.70 9716.75
Shrenuj & Company Limited 15.90 17.10 15.00 17.10 16.40 17.80 18.50 20.60 15.70 14.30 12.20
Shreyans Industries Limited 36.00 38.00 34.35 37.95 36.77 39.19 40.42 44.07 35.54 33.12 29.47
Shreyas Shipping & Logistics Limited 230.00 239.90 211.10 237.00 229.33 247.56 258.13 286.93 218.76 200.53 171.73
Shriram City Union Finance Limited 1518.95 1531.00 1484.55 1491.00 1502.18 1519.81 1548.63 1595.08 1473.36 1455.73 1409.28
Shriram EPC Limited 26.50 27.15 25.90 26.90 26.65 27.40 27.90 29.15 26.15 25.40 24.15
Shyam Telecom Limited 33.30 33.30 32.50 33.20 33.00 33.50 33.80 34.60 32.70 32.20 31.40
Sicagen India Limited 21.30 21.70 19.70 20.10 20.50 21.30 22.50 24.50 19.30 18.50 16.50
RattanIndia Power Limited 10.40 10.40 9.90 10.10 10.13 10.36 10.63 11.13 9.86 9.63 9.13
Sharda Cropchem Limited 221.05 225.60 221.00 222.10 222.90 224.80 227.50 232.10 220.20 218.30 213.70
Shemaroo Entertainment Limited 285.40 288.75 282.05 284.50 285.10 288.15 291.80 298.50 281.45 278.40 271.70
Snowman Logistics Limited 57.00 57.80 56.05 57.00 56.95 57.85 58.70 60.45 56.10 55.20 53.45
Spice Mobility Limited 22.20 22.20 21.00 21.80 21.67 22.34 22.87 24.07 21.14 20.47 19.27
SQS India BFSI Limited 911.60 917.90 872.00 885.00 891.63 911.26 937.53 983.43 865.36 845.73 799.83
Srikalahasthi Pipes Limited 243.20 253.00 241.50 243.90 246.13 250.76 257.63 269.13 239.26 234.63 223.13
Superhouse Limited 162.10 168.00 159.00 166.85 164.62 170.24 173.62 182.62 161.24 155.62 146.62
SURANA SOLAR LIMITED 28.60 29.70 27.40 28.80 28.63 29.86 30.93 33.23 27.56 26.33 24.03
Vishnu Chemicals Limited 275.00 282.90 270.95 282.60 278.82 286.69 290.77 302.72 274.74 266.87 254.92
Kotak Mahindra MF - Kotak Banking ETF - Dividend Payout Option 151.44 153.00 151.40 153.00 152.47 153.54 154.07 155.67 151.94 150.87 149.27
Adi Finechem Limited 225.05 227.00 220.00 225.00 224.00 228.00 231.00 238.00 221.00 217.00 210.00
Adlabs Entertainment Limited 103.00 106.00 103.00 104.45 104.48 105.96 107.48 110.48 102.96 101.48 98.48
Avanti Feeds Limited 411.15 418.50 400.00 410.60 409.70 419.40 428.20 446.70 400.90 391.20 372.70
The Byke Hospitality Ltd 161.20 161.90 159.30 160.20 160.47 161.64 163.07 165.67 159.04 157.87 155.27
E-Land Apparel Limited 37.25 38.30 35.10 37.00 36.80 38.50 40.00 43.20 35.30 33.60 30.40
Excel Realty N Infra Limited 37.40 38.40 35.95 38.25 37.53 39.11 39.98 42.43 36.66 35.08 32.63
Greenlam Industries Limited 510.00 530.00 502.95 502.95 511.97 520.99 539.02 566.07 493.94 484.92 457.87
GP Petroleums Limited 60.05 62.00 59.50 60.35 60.62 61.74 63.12 65.62 59.24 58.12 55.62
Hester Biosciences Limited 443.95 466.95 440.00 463.00 456.65 473.30 483.60 510.55 446.35 429.70 402.75
Indiabulls Ventures Limited 20.50 20.75 20.10 20.20 20.35 20.60 21.00 21.65 19.95 19.70 19.05
Inox Wind Limited 287.05 298.90 287.00 297.15 294.35 301.70 306.25 318.15 289.80 282.45 270.55
IZMO Limited 46.30 49.50 46.25 48.00 47.92 49.59 51.17 54.42 46.34 44.67 41.42
Jullundur Motor Agency (Delhi) Limited 182.75 184.80 182.75 184.80 184.12 185.49 186.17 188.22 183.44 182.07 180.02
Lycos Internet Limited 26.15 27.70 26.15 27.60 27.15 28.15 28.70 30.25 26.60 25.60 24.05
Manaksia Aluminium Company Limited 3.95 3.95 3.55 3.90 3.80 4.05 4.20 4.60 3.65 3.40 3.00
Manaksia Coated Metals & Industries Limited 6.30 6.85 6.30 6.35 6.50 6.70 7.05 7.60 6.15 5.95 5.40
Manaksia Industries Limited 4.80 5.05 4.75 5.00 4.93 5.11 5.23 5.53 4.81 4.63 4.33
Manaksia Steels Limited 9.00 10.10 9.00 10.10 9.73 10.46 10.83 11.93 9.36 8.63 7.53
MEP Infrastructure Developers Limited 41.85 41.85 40.20 40.70 40.92 41.64 42.57 44.22 39.99 39.27 37.62
Ortel Communications Limited 190.00 200.95 190.00 200.95 197.30 204.60 208.25 219.20 193.65 186.35 175.40
Signet Industries Limited 66.45 68.90 65.80 67.00 67.23 68.66 70.33 73.43 65.56 64.13 61.03
UFO Moviez India Limited 501.00 508.00 497.00 501.00 502.00 507.00 513.00 524.00 496.00 491.00 480.00
Vedanta Limited 67.95 74.40 67.75 73.90 72.02 76.29 78.67 85.32 69.64 65.37 58.72
Veto Switchgears And Cables Limited 108.95 110.30 106.90 109.00 108.73 110.56 112.13 115.53 107.16 105.33 101.93
Vipul Limited 45.50 45.90 45.50 45.55 45.65 45.80 46.05 46.45 45.40 45.25 44.85
VRL Logistics Limited 347.90 358.00 341.00 350.00 349.67 358.34 366.67 383.67 341.34 332.67 315.67
Zen Technologies Limited 86.40 88.90 85.20 87.75 87.28 89.36 90.98 94.68 85.66 83.58 79.88
ICICI Prudential Nifty ETF 80.00 80.19 76.51 78.67 78.46 80.41 82.14 85.82 76.73 74.78 71.10
TPL Plastech Limited 186.15 190.00 186.10 186.10 187.40 188.70 191.30 195.20 184.80 183.50 179.60
Welspun Enterprises Limited 49.00 51.00 47.25 51.00 49.75 52.25 53.50 57.25 48.50 46.00 42.25
Manpasand Beverages Limited 468.50 474.70 455.00 456.10 461.93 468.86 481.63 501.33 449.16 442.23 422.53
Metalyst Forgings Limited 64.50 66.60 62.20 65.50 64.77 67.34 69.17 73.57 62.94 60.37 55.97
Nila Infrastructures Limited 13.55 13.90 13.55 13.70 13.72 13.89 14.07 14.42 13.54 13.37 13.02
PNC Infratech Limited 500.00 509.00 492.45 509.00 503.48 514.51 520.03 536.58 497.96 486.93 470.38
Reliance Mutual Fund - R*Shares NV20 ETF 336.60 336.60 336.60 336.60 336.60 336.60 336.60 336.60 336.60 336.60 336.60
Skipper Limited 154.00 165.70 152.50 164.00 160.73 168.96 173.93 187.13 155.76 147.53 134.33
Alankit Limited 84.00 84.50 82.60 84.15 83.75 84.90 85.65 87.55 83.00 81.85 79.95
Arrow Coated Products Limited 630.00 638.90 622.50 633.00 631.47 640.44 647.87 664.27 624.04 615.07 598.67
Castex Technologies Limited 11.00 11.30 10.65 10.90 10.95 11.25 11.60 12.25 10.60 10.30 9.65
Shirpur Gold Refinery Limited 64.50 65.30 63.50 64.00 64.27 65.04 66.07 67.87 63.24 62.47 60.67
ICSA (India) Limited 2.80 2.90 2.80 2.90 2.87 2.94 2.97 3.07 2.84 2.77 2.67
Oricon Enterprises Limited 58.95 60.00 57.80 59.50 59.10 60.40 61.30 63.50 58.20 56.90 54.70
Nirvikara Paper Mills Limited 50.00 52.95 49.95 51.95 51.62 53.29 54.62 57.62 50.29 48.62 45.62
Shyam Century Ferrous Limited 6.10 6.10 5.80 6.00 5.97 6.14 6.27 6.57 5.84 5.67 5.37
Syngene International Limited 380.90 404.00 374.05 398.00 392.02 409.99 421.97 451.92 380.04 362.07 332.12
Adani Transmission Limited 32.50 33.50 32.30 33.35 33.05 33.80 34.25 35.45 32.60 31.85 30.65
Muthoot Capital Services Limited 142.05 148.00 141.00 142.75 143.92 146.84 150.92 157.92 139.84 136.92 129.92
Power Mech Projects Limited 586.00 590.05 576.00 590.00 585.35 594.70 599.40 613.45 580.65 571.30 557.25
Kaya Limited 994.60 1004.95 964.00 967.00 978.65 993.30 1019.60 1060.55 952.35 937.70 896.75
Majesco Limited 537.50 569.00 534.00 565.00 556.00 578.00 591.00 626.00 543.00 521.00 486.00
Ortin Laboratories Limited 22.70 22.70 21.00 21.10 21.60 22.20 23.30 25.00 20.50 19.90 18.20
PIL ITALICA LIFESTYLE LIMITED 14.20 15.75 14.00 14.50 14.75 15.50 16.50 18.25 13.75 13.00 11.25
Sharda Motor Industries Limited 830.50 838.50 825.00 832.55 832.02 839.04 845.52 859.02 825.54 818.52 805.02
UTI Mutual Fund - UTI-Nifty Exchange Traded Fund 749.70 757.00 748.45 757.00 754.15 759.85 762.70 771.25 751.30 745.60 737.05
Rama Steel Tubes Limited 909.00 919.90 908.00 911.60 913.17 918.34 925.07 936.97 906.44 901.27 889.37
Arvind Infrastructure Limited 106.90 106.90 98.05 100.80 101.92 105.79 110.77 119.62 96.94 93.07 84.22
Navkar Corporation Limited 190.50 190.50 185.20 185.35 187.02 188.84 192.32 197.62 183.54 181.72 176.42
Satin Creditcare Network Limited 374.95 384.85 365.00 378.20 376.02 387.04 395.87 415.72 367.19 356.17 336.32
Sadbhav Infrastructure Project Limited 87.90 87.90 82.95 86.80 85.88 88.81 90.83 95.78 83.86 80.93 75.98
Prabhat Dairy Limited 114.00 123.70 111.00 115.50 116.73 122.46 129.43 142.13 109.76 104.03 91.33
Pennar Engineered Building Systems Limited 152.90 157.00 145.60 156.00 152.87 160.14 164.27 175.67 148.74 141.47 130.07
Shree Pushkar Chemicals & Fertilisers Limited 118.05 123.00 118.00 123.00 121.33 124.66 126.33 131.33 119.66 116.33 111.33
Gujarat Gas Limited 532.05 547.40 532.05 540.00 539.82 547.59 555.17 570.52 532.24 524.47 509.12
Pneumatic Holdings Limited 765.00 765.00 670.00 681.30 705.43 740.86 800.43 895.43 645.86 610.43 515.43
Sphere Global Services Limited 67.50 68.65 65.55 67.95 67.38 69.21 70.48 73.58 66.11 64.28 61.18
20 Microns Limited 26.00 26.60 26.00 26.60 26.40 26.80 27.00 27.60 26.20 25.80 25.20
3i Infotech Limited 4.80 4.95 4.75 4.90 4.87 4.99 5.07 5.27 4.79 4.67 4.47
3M India Limited 9949.95 10225.00 9836.05 10200.00 10087.02 10337.99 10475.97 10864.92 9949.04 9698.07 9309.12
Aarti Drugs Limited 517.35 517.40 493.00 495.20 501.87 510.74 526.27 550.67 486.34 477.47 453.07
Aarti Industries Limited 471.15 502.00 471.10 483.00 485.37 499.64 516.27 547.17 468.74 454.47 423.57
Aarvee Denims & Exports Limited 63.80 65.55 58.95 60.40 61.63 64.31 68.23 74.83 57.71 55.03 48.43
Aban Offshore Limited 173.60 175.00 171.50 175.00 173.83 176.16 177.33 180.83 172.66 170.33 166.83
ABB India Limited 1147.00 1165.20 1111.00 1130.25 1135.48 1159.96 1189.68 1243.88 1105.76 1081.28 1027.08
Abbott India Limited 4969.05 5009.90 4901.00 5007.60 4972.83 5044.66 5081.73 5190.63 4935.76 4863.93 4755.03
ABG Shipyard Limited 53.40 53.80 51.75 52.50 52.68 53.61 54.73 56.78 51.56 50.63 48.58
Aditya Birla Nuvo Limited 828.70 846.50 816.00 839.80 834.10 852.20 864.60 895.10 821.70 803.60 773.10
ACC Limited 1267.05 1286.00 1259.05 1269.00 1271.35 1283.65 1298.30 1325.25 1256.70 1244.40 1217.45
Action Construction Equipment Limited 39.35 39.35 37.10 38.00 38.15 39.20 40.40 42.65 36.95 35.90 33.65
Acropetal Technologies Limited 3.10 3.25 3.05 3.10 3.13 3.21 3.33 3.53 3.01 2.93 2.73
Adani Enterprises Limited 72.30 74.70 71.80 74.10 73.53 75.26 76.43 79.33 72.36 70.63 67.73
Adani Power Limited 25.60 26.35 25.00 26.35 25.90 26.80 27.25 28.60 25.45 24.55 23.20
ADF Foods Limited 85.15 85.95 82.60 84.35 84.30 86.00 87.65 91.00 82.65 80.95 77.60
Adhunik Metaliks Limited 12.00 12.80 12.00 12.35 12.38 12.76 13.18 13.98 11.96 11.58 10.78
Texmo Pipes and Products Limited 19.95 23.65 19.65 23.65 22.32 24.99 26.32 30.32 20.99 18.32 14.32
Texmaco Rail & Engineering Limited 142.00 144.50 138.00 140.95 141.15 144.30 147.65 154.15 137.80 134.65 128.15
Tourism Finance Corporation of India Limited 46.70 47.10 45.80 46.70 46.53 47.26 47.83 49.13 45.96 45.23 43.93
Thangamayil Jewellery Limited 210.00 210.00 196.00 196.00 200.67 205.34 214.67 228.67 191.34 186.67 172.67
Thermax Limited 788.00 811.60 788.00 795.00 798.20 808.40 821.80 845.40 784.80 774.60 751.00
Thiru Arooran Sugars Limited 37.00 38.50 37.00 38.50 38.00 39.00 39.50 41.00 37.50 36.50 35.00
Thomas Cook (India) Limited 194.30 205.70 191.30 199.30 198.77 206.24 213.17 227.57 191.84 184.37 169.97
Tilaknagar Industries Limited 18.25 18.75 18.20 18.25 18.40 18.60 18.95 19.50 18.05 17.85 17.30
Tide Water Oil Company (India) Limited 23850.00 24250.50 23100.00 23302.00 23550.83 24001.66 24701.33 25851.83 22851.16 22400.33 21249.83
Technocraft Industries (India) Limited 221.50 223.90 219.10 220.00 221.00 222.90 225.80 230.60 218.10 216.20 211.40
TIL Limited 390.85 405.00 372.00 405.00 394.00 416.00 427.00 460.00 383.00 361.00 328.00
Times Guaranty Limited 19.65 21.75 19.65 21.75 21.05 22.45 23.15 25.25 20.35 18.95 16.85
Time Technoplast Limited 53.95 53.95 51.65 52.40 52.67 53.69 54.97 57.27 51.39 50.37 48.07
Timken India Limited 465.35 474.90 460.00 465.00 466.63 473.26 481.53 496.43 458.36 451.73 436.83
The Tinplate Company of India Limited 68.90 68.90 67.15 67.80 67.95 68.75 69.70 71.45 67.00 66.20 64.45
TIPS Industries Limited 61.25 62.50 59.90 60.00 60.80 61.70 63.40 66.00 59.10 58.20 55.60
Thirumalai Chemicals Limited 179.00 185.00 175.30 185.00 181.77 188.24 191.47 201.17 178.54 172.07 162.37
Titan Company Limited 363.65 372.00 361.10 370.10 367.73 374.36 378.63 389.53 363.46 356.83 345.93
Tamilnadu PetroProducts Limited 21.15 21.40 20.50 21.00 20.97 21.44 21.87 22.77 20.54 20.07 19.17
Tamil Nadu Newsprint & Papers Limited 221.45 227.70 216.50 225.20 223.13 229.76 234.33 245.53 218.56 211.93 200.73
Tokyo Plast International Limited 73.00 74.90 69.40 71.25 71.85 74.30 77.35 82.85 68.80 66.35 60.85
Torrent Pharmaceuticals Limited 1390.00 1402.00 1360.15 1372.00 1378.05 1395.95 1419.90 1461.75 1354.10 1336.20 1294.35
Torrent Power Limited 226.20 227.25 221.00 223.40 223.88 226.76 230.13 236.38 220.51 217.63 211.38
Tree House Education & Accessories Limited 140.55 146.00 132.20 133.00 137.07 141.94 150.87 164.67 128.14 123.27 109.47
Trent Limited 1514.40 1525.00 1443.95 1484.95 1484.63 1525.31 1565.68 1646.73 1444.26 1403.58 1322.53
TRF Limited 291.55 294.20 283.00 288.50 288.57 294.14 299.77 310.97 282.94 277.37 266.17
Tricom India Limited 3.15 3.15 2.75 3.00 2.97 3.19 3.37 3.77 2.79 2.57 2.17
Trident Limited 49.00 52.00 48.60 49.90 50.17 51.74 53.57 56.97 48.34 46.77 43.37
Trigyn Technologies Limited 77.40 78.00 72.00 74.20 74.73 77.46 80.73 86.73 71.46 68.73 62.73
Transformers And Rectifiers (India) Limited 252.75 270.15 246.20 262.25 259.53 272.86 283.48 307.43 248.91 235.58 211.63
Triveni Engineering & Industries Limited 42.05 43.40 41.10 42.35 42.28 43.46 44.58 46.88 41.16 39.98 37.68
TTK Prestige Limited 4280.00 4299.95 4200.10 4251.05 4250.37 4300.64 4350.22 4450.07 4200.79 4150.52 4050.67
T T Limited 47.90 47.90 46.50 47.90 47.43 48.36 48.83 50.23 46.96 46.03 44.63
Tata Teleservices (Maharashtra) Limited 6.95 6.95 6.60 6.75 6.77 6.94 7.12 7.47 6.59 6.42 6.07
Tube Investments of India Limited 419.00 419.00 410.00 415.00 414.67 419.34 423.67 432.67 410.34 405.67 396.67
TV18 Broadcast Limited 39.90 40.55 39.30 40.45 40.10 40.90 41.35 42.60 39.65 38.85 37.60
TVS Electronics Limited 95.45 97.70 94.00 95.70 95.80 97.60 99.50 103.20 93.90 92.10 88.40
TVS Motor Company Limited 281.10 291.95 278.30 291.60 287.28 296.26 300.93 314.58 282.61 273.63 259.98
TVS Srichakra Limited 2420.10 2642.00 2420.10 2640.00 2567.37 2714.64 2789.27 3011.17 2492.74 2345.47 2123.57
TV Today Network Limited 285.10 291.00 280.15 289.50 286.88 293.61 297.73 308.58 282.76 276.03 265.18
Titagarh Wagons Limited 139.40 142.00 138.15 141.45 140.53 142.91 144.38 148.23 139.06 136.68 132.83
United Breweries (Holdings) Limited 28.55 28.55 27.15 28.45 28.05 28.95 29.45 30.85 27.55 26.65 25.25
United Breweries Limited 814.95 820.00 807.50 815.25 814.25 821.00 826.75 839.25 808.50 801.75 789.25
Ucal Fuel Systems Limited 105.55 106.65 103.10 104.95 104.90 106.70 108.45 112.00 103.15 101.35 97.80
UCO Bank 33.85 35.00 33.75 34.80 34.52 35.29 35.77 37.02 34.04 33.27 32.02
UFLEX Limited 159.80 162.15 157.10 162.15 160.47 163.84 165.52 170.57 158.79 155.42 150.37
UltraTech Cement Limited 2785.00 2849.95 2781.25 2840.05 2823.75 2866.25 2892.45 2961.15 2797.55 2755.05 2686.35
Unichem Laboratories Limited 221.95 225.90 214.80 218.20 219.63 224.46 230.73 241.83 213.36 208.53 197.43
Uniphos Enterprises Limited 34.00 34.90 33.40 34.90 34.40 35.40 35.90 37.40 33.90 32.90 31.40
Union Bank of India 125.40 133.65 124.60 133.40 130.55 136.50 139.60 148.65 127.45 121.50 112.45
Uniply Industries Limited 136.40 143.75 136.20 141.20 140.38 144.56 147.93 155.48 137.01 132.83 125.28
Unitech Limited 5.00 5.10 4.85 5.10 5.02 5.19 5.27 5.52 4.94 4.77 4.52
United Bank of India 18.60 19.00 18.10 18.55 18.55 19.00 19.45 20.35 18.10 17.65 16.75
The United Nilgiri Tea Estates Company Limited 465.00 467.90 451.05 451.05 456.67 462.29 473.52 490.37 445.44 439.82 422.97
Unity Infraprojects Limited 13.25 13.60 12.80 13.40 13.27 13.74 14.07 14.87 12.94 12.47 11.67
Upper Ganges Sugar & Industries Limited 62.80 66.80 59.60 60.90 62.43 65.26 69.63 76.83 58.06 55.23 48.03
Usha Martin Limited 8.30 8.60 8.00 8.60 8.40 8.80 9.00 9.60 8.20 7.80 7.20
Usher Agro Limited 33.50 35.00 33.15 34.70 34.28 35.41 36.13 37.98 33.56 32.43 30.58
Uttam Galva Steels Limited 27.50 30.25 27.50 29.30 29.02 30.54 31.77 34.52 27.79 26.27 23.52
Uttam Sugar Mills Limited 24.15 25.90 23.15 24.90 24.65 26.15 27.40 30.15 23.40 21.90 19.15
Vadilal Industries Limited 513.45 530.00 502.30 504.65 512.32 522.34 540.02 567.72 494.64 484.62 456.92
Valecha Engineering Limited 32.95 32.95 31.60 32.25 32.27 32.94 33.62 34.97 31.59 30.92 29.57
Value Industries Limited 14.05 15.40 14.00 14.20 14.53 15.06 15.93 17.33 13.66 13.13 11.73
Vardhman Acrylics Limited 33.55 33.65 32.65 33.15 33.15 33.65 34.15 35.15 32.65 32.15 31.15
Vardhman Polytex Limited 40.05 42.00 40.05 40.60 40.88 41.71 42.83 44.78 39.76 38.93 36.98
Vascon Engineers Limited 26.85 28.75 26.15 28.35 27.75 29.35 30.35 32.95 26.75 25.15 22.55
Venky's (India) Limited 278.55 281.10 270.20 279.70 277.00 283.80 287.90 298.80 272.90 266.10 255.20
Venus Remedies Limited 109.80 111.90 104.35 108.05 108.10 111.85 115.65 123.20 104.30 100.55 93.00
Vesuvius India Limited 710.00 729.00 710.00 725.00 721.33 732.66 740.33 759.33 713.66 702.33 683.33
V-Guard Industries Limited 880.20 902.00 853.60 902.00 885.87 918.14 934.27 982.67 869.74 837.47 789.07
Vardhman Holdings Limited 900.15 900.15 900.15 900.15 900.15 900.15 900.15 900.15 900.15 900.15 900.15
Viceroy Hotels Limited 17.35 18.20 17.35 17.90 17.82 18.29 18.67 19.52 17.44 16.97 16.12
Videocon Industries Limited 110.55 113.30 110.00 112.45 111.92 113.84 115.22 118.52 110.54 108.62 105.32
Vijaya Bank 29.75 35.30 29.30 34.70 33.10 36.90 39.10 45.10 30.90 27.10 21.10
Vijay Shanthi Builders Limited 9.50 10.00 9.20 9.95 9.72 10.24 10.52 11.32 9.44 8.92 8.12
Vimta Labs Limited 73.50 75.20 72.35 73.55 73.70 75.05 76.55 79.40 72.20 70.85 68.00
Vinati Organics Limited 397.00 397.00 390.00 394.00 393.67 397.34 400.67 407.67 390.34 386.67 379.67
Vindhya Telelinks Limited 714.95 737.00 683.00 733.00 717.67 752.34 771.67 825.67 698.34 663.67 609.67
Vinyl Chemicals (India) Limited 53.25 53.40 50.80 53.40 52.53 54.26 55.13 57.73 51.66 49.93 47.33
VIP Industries Limited 93.80 96.30 92.55 96.00 94.95 97.35 98.70 102.45 93.60 91.20 87.45
Visaka Industries Limited 102.00 105.00 100.60 101.00 102.20 103.80 106.60 111.00 99.40 97.80 93.40
Visa Steel Limited 14.75 15.00 14.65 14.70 14.78 14.91 15.13 15.48 14.56 14.43 14.08
Visesh Infotecnics Limited 0.10 0.15 0.05 0.10 0.10 0.15 0.20 0.30 0.05 0.00 -0.10
Vivimed Labs Limited 410.00 417.00 405.00 413.00 411.67 418.34 423.67 435.67 406.34 399.67 387.67
VLS Finance Limited 34.80 35.50 34.50 34.50 34.83 35.16 35.83 36.83 34.16 33.83 32.83
Voltamp Transformers Limited 816.35 834.25 810.00 818.90 821.05 832.10 845.30 869.55 807.85 796.80 772.55
Voltas Limited 277.00 281.75 274.05 280.00 278.60 283.15 286.30 294.00 275.45 270.90 263.20
VST Industries Limited 1669.00 1690.00 1669.00 1689.00 1682.67 1696.34 1703.67 1724.67 1675.34 1661.67 1640.67
V.S.T Tillers Tractors Limited 1430.00 1464.40 1411.50 1454.00 1443.30 1475.10 1496.20 1549.10 1422.20 1390.40 1337.50
Vardhman Textiles Limited 791.25 820.00 787.95 816.00 807.98 828.01 840.03 872.08 795.96 775.93 743.88
VA Tech Wabag Limited 564.95 565.55 555.35 565.05 561.98 568.61 572.18 582.38 558.41 551.78 541.58
WABCO India Limited 5594.95 5720.00 5566.75 5700.10 5662.28 5757.81 5815.53 5968.78 5604.56 5509.03 5355.78
Walchandnagar Industries Limited 141.00 144.75 139.70 142.10 142.18 144.66 147.23 152.28 139.61 137.13 132.08
Websol Energy System Limited 37.95 39.50 35.80 38.05 37.78 39.76 41.48 45.18 36.06 34.08 30.38
Weizmann Forex Limited 185.10 193.95 185.00 189.00 189.32 193.64 198.27 207.22 184.69 180.37 171.42
Weizmann Limited 17.65 20.00 17.65 20.00 19.22 20.79 21.57 23.92 18.44 16.87 14.52
Welspun Corp Limited 91.75 95.20 90.05 93.70 92.98 95.91 98.13 103.28 90.76 87.83 82.68
Welspun Investments and Commercials Limited 47.20 48.00 47.20 48.00 47.73 48.26 48.53 49.33 47.46 46.93 46.13
Wendt (India) Limited 1823.95 1823.95 1765.45 1785.00 1791.47 1817.49 1849.97 1908.47 1758.99 1732.97 1674.47
Banswara Syntex Limited 100.90 100.90 94.15 95.00 96.68 99.21 103.43 110.18 92.46 89.93 83.18
Bartronics India Limited 11.40 11.40 10.90 11.05 11.12 11.34 11.62 12.12 10.84 10.62 10.12
BASF India Limited 745.25 757.00 730.10 745.70 744.27 758.44 771.17 798.07 731.54 717.37 690.47
Bannari Amman Spinning Mills Limited 219.25 224.80 219.05 223.80 222.55 226.05 228.30 234.05 220.30 216.80 211.05
Bata India Limited 467.20 491.10 460.25 486.15 479.17 498.09 510.02 540.87 467.24 448.32 417.47
Bayer Cropscience Limited 3360.95 3498.00 3340.00 3498.00 3445.33 3550.66 3603.33 3761.33 3392.66 3287.33 3129.33
Bharat Bijlee Limited 805.00 842.70 797.00 830.00 823.23 849.46 868.93 914.63 803.76 777.53 731.83
Bombay Burmah Trading Corporation Limited 409.85 413.00 402.35 406.10 407.15 411.95 417.80 428.45 401.30 396.50 385.85
Bedmutha Industries Limited 14.05 14.50 14.00 14.50 14.33 14.66 14.83 15.33 14.16 13.83 13.33
Bharat Electronics Limited 1221.00 1240.35 1214.00 1239.50 1231.28 1248.56 1257.63 1283.98 1222.21 1204.93 1178.58
BEML Limited 995.60 1038.00 984.35 1033.00 1018.45 1052.55 1072.10 1125.75 998.90 964.80 911.15
Bhansali Engineering Polymers Limited 19.50 19.80 18.50 19.25 19.18 19.86 20.48 21.78 18.56 17.88 16.58
Berger Paints (I) Limited 273.20 283.65 270.10 280.00 277.92 285.74 291.47 305.02 272.19 264.37 250.82
BF Investment Limited 114.00 117.00 113.05 116.00 115.35 117.65 119.30 123.25 113.70 111.40 107.45
BF Utilities Limited 501.90 508.00 488.40 505.10 500.50 512.60 520.10 539.70 493.00 480.90 461.30
BGR Energy Systems Limited 109.45 112.45 109.00 110.90 110.78 112.56 114.23 117.68 109.11 107.33 103.88
Bhagyanagar India Limited 19.00 19.00 17.30 18.00 18.10 18.90 19.80 21.50 17.20 16.40 14.70
Bharat Forge Limited 800.00 800.70 762.30 773.00 778.67 795.04 817.07 855.47 756.64 740.27 701.87
Bharat Gears Limited 70.00 70.40 68.00 70.00 69.47 70.94 71.87 74.27 68.54 67.07 64.67
Bharat Rasayan Limited 1034.05 1034.05 955.10 981.00 990.05 1025.00 1069.00 1147.95 946.05 911.10 832.15
Bharti Airtel Limited 302.10 308.50 302.05 307.00 305.85 309.65 312.30 318.75 303.20 299.40 292.95
Bharat Heavy Electricals Limited 129.90 133.45 128.45 133.20 131.70 134.95 136.70 141.70 129.95 126.70 121.70
Bhushan Steel Limited 35.75 37.45 35.35 36.35 36.38 37.41 38.48 40.58 35.31 34.28 32.18
Bhartiya International Limited 522.20 531.95 506.15 511.00 516.37 526.59 542.17 567.97 500.79 490.57 464.77
Binani Industries Limited 60.00 60.80 58.30 60.30 59.80 61.30 62.30 64.80 58.80 57.30 54.80
Oswal Chemicals & Fertilizers Limited 32.40 34.55 31.15 34.30 33.33 35.51 36.73 40.13 32.11 29.93 26.53
Biocon Limited 462.40 476.40 461.70 473.00 470.37 479.04 485.07 499.77 464.34 455.67 440.97
Birla Corporation Limited 404.40 407.00 385.55 395.90 396.15 406.75 417.60 439.05 385.30 374.70 353.25
Birla Cotsyn (India) Limited 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05
Bliss GVS Pharma Limited 174.75 175.50 171.10 171.25 172.62 174.14 177.02 181.42 169.74 168.22 163.82
B. L. Kashyap and Sons Limited 15.35 16.45 15.30 16.15 15.97 16.64 17.12 18.27 15.49 14.82 13.67
Blue Dart Express Limited 6226.00 6255.00 6121.00 6159.95 6178.65 6236.30 6312.65 6446.65 6102.30 6044.65 5910.65
Blue Star Limited 354.00 357.75 348.75 355.00 353.83 358.91 362.83 371.83 349.91 344.83 335.83
Blue Star Infotech Limited 221.90 222.90 217.10 220.10 220.03 222.96 225.83 231.63 217.16 214.23 208.43
Bodal Chemicals Limited 53.80 56.00 53.50 55.50 55.00 56.50 57.50 60.00 54.00 52.50 50.00
Bombay Dyeing & Mfg Company Limited 48.70 49.35 48.00 48.85 48.73 49.46 50.08 51.43 48.11 47.38 46.03
Bosch Limited 17260.00 17650.00 15900.00 16109.00 16553.00 17206.00 18303.00 20053.00 15456.00 14803.00 13053.00
Bharat Petroleum Corporation Limited 836.80 846.50 826.60 845.00 839.37 852.14 859.27 879.17 832.24 819.47 799.57
BPL Limited 30.15 30.40 29.10 30.10 29.87 30.64 31.17 32.47 29.34 28.57 27.27
Bombay Rayon Fashions Limited 165.10 168.80 164.00 164.45 165.75 167.50 170.55 175.35 162.70 160.95 156.15
Brigade Enterprises Limited 144.80 148.75 143.00 147.00 146.25 149.50 152.00 157.75 143.75 140.50 134.75
Britannia Industries Limited 2856.15 2871.95 2815.00 2866.80 2851.25 2887.50 2908.20 2965.15 2830.55 2794.30 2737.35
Brooks Laboratories Limited 85.40 87.70 78.40 85.00 83.70 89.00 93.00 102.30 79.70 74.40 65.10
BSEL Infrastructure Realty Limited 2.75 3.05 2.75 3.05 2.95 3.15 3.25 3.55 2.85 2.65 2.35
BSL Limited 69.20 72.40 68.25 71.85 70.83 73.41 74.98 79.13 69.26 66.68 62.53
Barak Valley Cements Limited 17.75 17.80 17.05 17.70 17.52 17.99 18.27 19.02 17.24 16.77 16.02
Cadila Healthcare Limited 314.20 329.60 310.30 327.20 322.37 334.44 341.67 360.97 315.14 303.07 283.77
Cairn India Limited 123.90 127.95 120.75 127.60 125.43 130.11 132.63 139.83 122.91 118.23 111.03
Canara Bank 182.00 194.30 181.65 194.30 190.08 198.51 202.73 215.38 185.86 177.43 164.78
C & C Constructions Limited 11.65 12.80 11.60 12.35 12.25 12.90 13.45 14.65 11.70 11.05 9.85
Can Fin Homes Limited 1009.00 1055.00 992.35 1054.00 1033.78 1075.21 1096.43 1159.08 1012.56 971.13 908.48
Cantabil Retail India Limited 79.45 79.45 70.15 71.05 73.55 76.95 82.85 92.15 67.65 64.25 54.95
Carborundum Universal Limited 174.20 183.50 170.70 176.10 176.77 182.84 189.57 202.37 170.04 163.97 151.17
Consolidated Construction Consortium Limited 4.45 4.65 4.40 4.65 4.57 4.74 4.82 5.07 4.49 4.32 4.07
CCL Products (India) Limited 165.00 168.00 159.30 164.40 163.90 168.50 172.60 181.30 159.80 155.20 146.50
CEAT Limited 893.00 905.50 881.55 905.50 897.52 913.49 921.47 945.42 889.54 873.57 849.62
Commercial Engineers & Body Builders Co Limited 20.10 20.75 19.50 20.70 20.32 21.14 21.57 22.82 19.89 19.07 17.82
Celebrity Fashions Limited 12.00 12.40 11.65 12.30 12.12 12.59 12.87 13.62 11.84 11.37 10.62
Celestial Biolabs Limited 29.00 29.85 29.00 29.50 29.45 29.90 30.30 31.15 29.05 28.60 27.75
Century Enka Limited 171.35 173.90 170.95 173.90 172.92 174.89 175.87 178.82 171.94 169.97 167.02
Century Extrusions Limited 2.00 2.00 1.90 2.00 1.97 2.04 2.07 2.17 1.94 1.87 1.77
Central Bank of India 60.40 61.35 60.00 61.00 60.78 61.56 62.13 63.48 60.21 59.43 58.08
Centum Electronics Limited 612.00 612.00 586.00 598.00 598.67 611.34 624.67 650.67 585.34 572.67 546.67
Century Plyboards (India) Limited 144.00 144.00 140.00 143.10 142.37 144.74 146.37 150.37 140.74 138.37 134.37
Century Textiles & Industries Limited 480.00 489.45 473.85 488.60 483.97 494.09 499.57 515.17 478.49 468.37 452.77
Cera Sanitaryware Limited 1714.95 1720.05 1690.20 1704.85 1705.03 1719.86 1734.88 1764.73 1690.01 1675.18 1645.33
CESC Limited 440.00 451.45 436.00 449.00 445.48 454.96 460.93 476.38 439.51 430.03 414.58
Chambal Fertilizers & Chemicals Limited 56.50 57.50 56.50 57.50 57.17 57.84 58.17 59.17 56.84 56.17 55.17
Chemfab Alkalis Limited 85.35 85.50 81.70 84.00 83.73 85.76 87.53 91.33 81.96 79.93 76.13
Chennai Petroleum Corporation Limited 175.00 177.05 168.60 170.50 172.05 175.50 180.50 188.95 167.05 163.60 155.15
Cholamandalam Investment and Finance Company Limited 672.00 695.20 654.00 694.00 681.07 708.14 722.27 763.47 666.94 639.87 598.67
Cimmco Limited 85.65 87.40 82.30 85.50 85.07 87.84 90.17 95.27 82.74 79.97 74.87
Cinevista Limited 4.70 5.25 4.60 4.90 4.92 5.24 5.57 6.22 4.59 4.27 3.62
Cipla Limited 555.00 573.30 544.10 571.90 563.10 582.10 592.30 621.50 552.90 533.90 504.70
Clariant Chemicals (India) Limited 718.95 718.95 700.00 705.15 708.03 716.06 726.98 745.93 697.11 689.08 670.13
Coal India Limited 323.40 337.20 318.00 326.25 327.15 336.30 346.35 365.55 317.10 307.95 288.75
Colgate Palmolive (India) Limited 832.10 862.00 832.00 852.00 848.67 865.34 878.67 908.67 835.34 818.67 788.67
Container Corporation of India Limited 1110.00 1137.95 1110.00 1133.00 1126.98 1143.96 1154.93 1182.88 1116.01 1099.03 1071.08
Consolidated Finvest & Holdings Limited 62.95 62.95 58.25 61.95 61.05 63.85 65.75 70.45 59.15 56.35 51.65
Cords Cable Industries Limited 50.00 51.30 49.10 51.30 50.57 52.04 52.77 54.97 49.84 48.37 46.17
Coromandel International Limited 165.00 170.90 165.00 169.00 168.30 171.60 174.20 180.10 165.70 162.40 156.50
Corporation Bank 37.25 38.90 37.05 38.90 38.28 39.51 40.13 41.98 37.66 36.43 34.58
Cosmo Films Limited 276.00 276.00 265.50 269.50 270.33 275.16 280.83 291.33 264.66 259.83 249.33
Creative Eye Limited 3.60 3.80 3.60 3.75 3.72 3.84 3.92 4.12 3.64 3.52 3.32
CRISIL Limited 1888.00 1888.00 1834.00 1867.85 1863.28 1892.56 1917.28 1971.28 1838.56 1809.28 1755.28
Crompton Greaves Limited 136.25 136.40 119.60 127.20 127.73 135.86 144.53 161.33 119.06 110.93 94.13
City Union Bank Limited 81.65 82.75 79.90 81.40 81.35 82.80 84.20 87.05 79.95 78.50 75.65
Cummins India Limited 937.00 975.00 926.00 970.00 957.00 988.00 1006.00 1055.00 939.00 908.00 859.00
Cyber Media (India) Limited 7.80 7.80 7.80 7.80 7.80 7.80 7.80 7.80 7.80 7.80 7.80
Cybertech Systems And Software Limited 45.00 45.00 41.45 44.60 43.68 45.91 47.23 50.78 42.36 40.13 36.58
LT Foods Limited 236.65 241.95 235.95 239.90 239.27 242.59 245.27 251.27 236.59 233.27 227.27
Dabur India Limited 246.20 252.00 246.10 250.75 249.62 253.14 255.52 261.42 247.24 243.72 237.82
Dalmia Bharat Sugar and Industries Limited 73.45 76.70 71.00 72.10 73.27 75.54 78.97 84.67 69.84 67.57 61.87
Datamatics Global Services Limited 54.25 55.50 53.30 55.20 54.67 56.04 56.87 59.07 53.84 52.47 50.27
D.B.Corp Limited 324.00 324.85 316.10 322.65 321.20 326.30 329.95 338.70 317.55 312.45 303.70
D B Realty Limited 47.80 48.60 45.00 47.65 47.08 49.16 50.68 54.28 45.56 43.48 39.88
DCM Limited 80.15 82.00 80.10 81.20 81.10 82.10 83.00 84.90 80.20 79.20 77.30
Rossell India Limited 115.00 115.00 110.70 111.35 112.35 114.00 116.65 120.95 109.70 108.05 103.75
Sujana Tower Limited 12.50 12.85 12.30 12.65 12.60 12.90 13.15 13.70 12.35 12.05 11.50
Sundaram Clayton Limited 2065.00 2090.00 2025.30 2090.00 2068.43 2111.56 2133.13 2197.83 2046.86 2003.73 1939.03
Tara Jewels Limited 43.25 45.00 41.05 43.25 43.10 45.15 47.05 51.00 41.20 39.15 35.20
TGB BANQUETS AND HOTELS LIMITED 82.50 82.55 77.20 81.10 80.28 83.36 85.63 90.98 78.01 74.93 69.58
Ujaas Energy Limited 25.75 26.15 25.25 26.00 25.80 26.35 26.70 27.60 25.45 24.90 24.00
UPL Limited 407.85 414.85 403.55 413.50 410.63 417.71 421.93 433.23 406.41 399.33 388.03
Uttam Value Steels Limited 3.25 3.25 3.15 3.25 3.22 3.29 3.32 3.42 3.19 3.12 3.02
Vaibhav Global Limited 351.65 370.65 351.65 355.00 359.10 366.55 378.10 397.10 347.55 340.10 321.10
VAKRANGEE LIMITED 210.40 212.40 207.20 207.90 209.17 211.14 214.37 219.57 205.94 203.97 198.77
Vimal Oil & Foods Limited 53.20 55.20 51.05 51.05 52.43 53.81 56.58 60.73 49.66 48.28 44.13
Visagar Polytex Limited 53.40 56.50 50.20 51.25 52.65 55.10 58.95 65.25 48.80 46.35 40.05
V-Mart Retail Limited 560.05 580.00 560.05 565.05 568.37 576.69 588.32 608.27 556.74 548.42 528.47
Wonderla Holidays Limited 380.00 383.65 377.50 379.05 380.07 382.64 386.22 392.37 376.49 373.92 367.77
Zee Media Corporation Limited 18.70 19.15 18.70 19.05 18.97 19.24 19.42 19.87 18.79 18.52 18.07
Zuari Agro Chemicals Limited 161.95 162.00 138.95 155.00 151.98 165.01 175.03 198.08 141.96 128.93 105.88
ZUARI GLOBAL LIMITED 98.00 100.00 97.25 97.85 98.37 99.49 101.12 103.87 96.74 95.62 92.87
ICICI Prudential Gold ETF 2555.00 2572.00 2550.20 2569.00 2563.73 2577.26 2585.53 2607.33 2555.46 2541.93 2520.13
ICICI Prudential CNX 100 ETF 88.00 88.00 87.95 87.95 87.97 87.99 88.02 88.07 87.94 87.92 87.87
Goldman Sachs Mutual Fund - CPSE ETF - Growth Option 19.64 19.91 19.57 19.90 19.79 20.01 20.13 20.47 19.67 19.45 19.11
Reliance MF - R*Shares Consumption Fund - R* SHARES CONSUMPTION FUND 35.00 35.00 35.00 35.00 35.00 35.00 35.00 35.00 35.00 35.00 35.00
Reliance MF - R*Shares Dividend Opportunities Fund - RSDOETF 17.75 18.40 17.75 18.40 18.18 18.61 18.83 19.48 17.96 17.53 16.88
AXISCADES Engineering Technologies Limited 241.50 258.75 241.50 258.00 252.75 264.00 270.00 287.25 246.75 235.50 218.25
Camlin Fine Sciences Limited 99.10 102.50 99.10 102.50 101.37 103.64 104.77 108.17 100.24 97.97 94.57
Crest Ventures Limited 45.50 45.50 45.50 45.50 45.50 45.50 45.50 45.50 45.50 45.50 45.50
Dhunseri Petrochem Limited 72.00 78.00 72.00 75.00 75.00 78.00 81.00 87.00 72.00 69.00 63.00
Ganesha Ecosphere Limited 146.05 153.90 146.05 147.50 149.15 152.25 157.00 164.85 144.40 141.30 133.45
Good Luck Steel Tubes Limited 96.85 99.50 95.45 97.00 97.32 99.19 101.37 105.42 95.14 93.27 89.22
GRP Limited 985.10 999.75 985.10 999.75 994.87 1004.64 1009.52 1024.17 989.99 980.22 965.57
Gulf Oil Lubricants India Limited 506.95 510.50 496.00 508.00 504.83 513.66 519.33 533.83 499.16 490.33 475.83
Intellect Design Arena Limited 211.90 222.00 206.20 220.85 216.35 226.50 232.15 247.95 210.70 200.55 184.75
Lambodhara Textiles Limited 123.00 140.65 120.40 137.00 132.68 144.96 152.93 173.18 124.71 112.43 92.18
Menon Bearings Limited 59.50 59.90 58.10 58.30 58.77 59.44 60.57 62.37 57.64 56.97 55.17
RattanIndia Infrastructure Limited 3.20 3.25 3.20 3.20 3.22 3.24 3.27 3.32 3.19 3.17 3.12
Hinduja Ventures Limited 395.00 400.00 386.00 392.80 392.93 399.86 406.93 420.93 385.86 378.93 364.93
Hindustan Unilever Limited 830.00 855.50 830.00 844.35 843.28 856.56 868.78 894.28 831.06 817.78 792.28
Hindustan Zinc Limited 163.00 169.50 163.00 168.55 167.02 171.04 173.52 180.02 164.54 160.52 154.02
Banco Products (I) Limited 117.90 119.10 114.00 114.30 115.80 117.60 120.90 126.00 112.50 110.70 105.60
Bank of Baroda 123.40 128.05 121.65 128.00 125.90 130.15 132.30 138.70 123.75 119.50 113.10
Bank of India 93.55 98.45 93.40 98.00 96.62 99.84 101.67 106.72 94.79 91.57 86.52
Jocil Limited 173.45 173.50 168.00 168.05 169.85 171.70 175.35 180.85 166.20 164.35 158.85
Jaiprakash Associates Limited 7.95 8.30 7.95 8.20 8.15 8.35 8.50 8.85 8.00 7.80 7.45
Jaypee Infratech Limited 9.80 10.00 9.70 10.00 9.90 10.10 10.20 10.50 9.80 9.60 9.30
Jaiprakash Power Ventures Limited 5.75 5.80 5.65 5.70 5.72 5.79 5.87 6.02 5.64 5.57 5.42
Jindal Stainless Limited 21.05 21.80 20.70 21.40 21.30 21.90 22.40 23.50 20.80 20.20 19.10
JSW Energy Limited 71.20 71.35 68.70 70.75 70.27 71.84 72.92 75.57 69.19 67.62 64.97
JSW Steel Limited 1016.25 1043.50 1008.00 1038.70 1030.07 1052.14 1065.57 1101.07 1016.64 994.57 959.07
Jubilant Life Sciences Limited 329.95 350.50 321.10 350.15 340.58 360.06 369.98 399.38 330.66 311.18 281.78
Jubilant Foodworks Limited 1170.00 1204.00 1158.35 1182.00 1181.45 1204.55 1227.10 1272.75 1158.90 1135.80 1090.15
Jubilant Industries Limited 160.00 168.90 158.55 164.95 164.13 169.71 174.48 184.83 159.36 153.78 143.43
JVL Agro Industries Limited 19.85 20.35 18.80 19.15 19.43 20.06 20.98 22.53 18.51 17.88 16.33
Jyothy Laboratories Limited 288.65 289.05 282.75 286.00 285.93 289.11 292.23 298.53 282.81 279.63 273.33
Jyoti Structures Limited 15.25 15.55 14.60 15.55 15.23 15.86 16.18 17.13 14.91 14.28 13.33
Kabra Extrusion Technik Limited 81.55 83.80 81.55 83.80 83.05 84.55 85.30 87.55 82.30 80.80 78.55
Kajaria Ceramics Limited 935.00 955.00 923.40 951.55 943.32 963.24 974.92 1006.52 931.64 911.72 880.12
Kakatiya Cement Sugar & Industries Limited 130.40 130.40 124.15 127.00 127.18 130.21 133.43 139.68 123.96 120.93 114.68
Kalindee Rail Nirman (Engineers) Limited 148.05 148.05 141.00 144.00 144.35 147.70 151.40 158.45 140.65 137.30 130.25
Kalpataru Power Transmission Limited 185.45 186.95 175.50 178.10 180.18 184.86 191.63 203.08 173.41 168.73 157.28
Kamat Hotels (I) Limited 37.00 38.85 36.95 38.40 38.07 39.19 39.97 41.87 37.29 36.17 34.27
Kanoria Chemicals & Industries Limited 61.00 66.00 60.20 65.90 64.03 67.86 69.83 75.63 62.06 58.23 52.43
Kansai Nerolac Paints Limited 270.00 275.00 266.00 272.95 271.32 276.64 280.32 289.32 267.64 262.32 253.32
Karma Energy Limited 21.95 21.95 20.00 21.25 21.07 22.14 23.02 24.97 20.19 19.12 17.17
Karur Vysya Bank Limited 458.90 460.00 455.00 456.70 457.23 459.46 462.23 467.23 454.46 452.23 447.23
Kaushalya Infrastructure Development Corporation Limited 4.60 4.65 4.60 4.65 4.63 4.66 4.68 4.73 4.61 4.58 4.53
Kavveri Telecom Products Limited 18.90 18.90 17.00 17.30 17.73 18.46 19.63 21.53 16.56 15.83 13.93
KCP Limited 65.50 71.00 65.00 69.00 68.33 71.66 74.33 80.33 65.66 62.33 56.33
KCP Sugar and Industries Corporation Limited 23.15 24.95 22.70 24.90 24.18 25.66 26.43 28.68 23.41 21.93 19.68
KEC International Limited 111.55 119.45 111.50 118.50 116.48 121.46 124.43 132.38 113.51 108.53 100.58
Kirloskar Electric Company Limited 28.40 30.00 28.00 30.00 29.33 30.66 31.33 33.33 28.66 27.33 25.33
KEI Industries Limited 113.25 114.35 112.15 113.25 113.25 114.35 115.45 117.65 112.15 111.05 108.85
Kemrock Industries and Exports Limited 17.00 17.40 17.00 17.30 17.23 17.46 17.63 18.03 17.06 16.83 16.43
Kesar Enterprises Limited 28.00 31.95 27.25 29.00 29.40 31.55 34.10 38.80 26.85 24.70 20.00
Karuturi Global Limited 1.90 1.95 1.85 1.95 1.92 1.99 2.02 2.12 1.89 1.82 1.72
Khaitan Electricals Limited 37.00 37.50 37.00 37.50 37.33 37.66 37.83 38.33 37.16 36.83 36.33
Kalyani Investment Company Limited 1436.00 1512.95 1435.50 1475.00 1474.48 1513.46 1551.93 1629.38 1436.01 1397.03 1319.58
Kamdhenu Ispat Limited 43.00 51.10 42.50 51.10 48.23 53.96 56.83 65.43 45.36 39.63 31.03
Kilitch Drugs (India) Limited 41.20 43.85 40.35 42.30 42.17 43.99 45.67 49.17 40.49 38.67 35.17
Kiri Industries Limited 77.05 78.90 74.50 76.50 76.63 78.76 81.03 85.43 74.36 72.23 67.83
Kirloskar Brothers Limited 125.00 138.00 124.75 126.00 129.58 134.41 142.83 156.08 121.16 116.33 103.08
Kirloskar Oil Engines Limited 235.00 235.00 226.00 231.00 230.67 235.34 239.67 248.67 226.34 221.67 212.67
Kirloskar Industries Limited 592.20 600.00 590.05 591.25 593.77 597.49 603.72 613.67 587.54 583.82 573.87
Kewal Kiran Clothing Limited 1950.00 2007.45 1950.00 2007.45 1988.30 2026.60 2045.75 2103.20 1969.15 1930.85 1873.40
K.M.Sugar Mills Limited 5.10 5.25 5.00 5.10 5.12 5.24 5.37 5.62 4.99 4.87 4.62
KNR Constructions Limited 500.05 510.00 495.80 509.90 505.23 514.66 519.43 533.63 500.46 491.03 476.83
Kohinoor Foods Limited 43.25 44.40 43.20 43.95 43.85 44.50 45.05 46.25 43.30 42.65 41.45
Kolte - Patil Developers Limited 104.95 106.00 102.55 105.90 104.82 107.09 108.27 111.72 103.64 101.37 97.92
Kopran Limited 53.45 55.00 52.20 54.80 54.00 55.80 56.80 59.60 53.00 51.20 48.40
Kotak Mahindra Bank Limited 677.00 697.30 675.45 693.00 688.58 701.71 710.43 732.28 679.86 666.73 644.88
Kothari Sugars And Chemicals Limited 9.30 10.65 9.30 10.20 10.05 10.80 11.40 12.75 9.45 8.70 7.35
Kothari Petrochemicals Limited 20.60 21.00 19.50 20.85 20.45 21.40 21.95 23.45 19.90 18.95 17.45
Kothari Products Limited 189.80 189.80 184.00 186.00 186.60 189.20 192.40 198.20 183.40 180.80 175.00
KPIT Technologies Limited 131.00 138.35 130.45 138.35 135.72 140.99 143.62 151.52 133.09 127.82 119.92
K.P.R. Mill Limited 716.00 840.00 703.00 780.00 774.33 845.66 911.33 1048.33 708.66 637.33 500.33
KRBL Limited 209.95 211.05 205.10 208.15 208.10 211.10 214.05 220.00 205.15 202.15 196.20
KSB Pumps Limited 534.00 547.90 534.00 535.10 539.00 544.00 552.90 566.80 530.10 525.10 511.20
Kaveri Seed Company Limited 334.00 354.35 331.00 348.00 344.45 357.90 367.80 391.15 334.55 321.10 297.75
KSK Energy Ventures Limited 42.20 43.80 41.85 42.95 42.87 43.89 44.82 46.77 41.94 40.92 38.97
Kalyani Steels Limited 143.95 150.95 142.55 149.70 147.73 152.91 156.13 164.53 144.51 139.33 130.93
Kesar Terminals & Infrastructure Limited 422.00 435.00 414.00 420.00 423.00 432.00 444.00 465.00 411.00 402.00 381.00
The Karnataka Bank Limited 93.60 96.90 93.25 96.40 95.52 97.79 99.17 102.82 94.14 91.87 88.22
kwality limited 101.00 104.85 98.20 104.75 102.60 107.00 109.25 115.90 100.35 95.95 89.30
Lakshmi Precision Screws Limited 42.25 45.55 42.25 45.55 44.45 46.65 47.75 51.05 43.35 41.15 37.85
Lakshmi Energy and Foods Limited 17.95 18.30 17.00 17.45 17.58 18.16 18.88 20.18 16.86 16.28 14.98
Lakshmi Vilas Bank Limited 95.40 96.00 93.00 93.65 94.22 95.44 97.22 100.22 92.44 91.22 88.22
La Opala RG Limited 640.00 653.95 631.00 635.00 639.98 648.96 662.93 685.88 626.01 617.03 594.08
Lakshmi Machine Works Limited 3540.00 3565.00 3465.10 3487.00 3505.70 3546.30 3605.60 3705.50 3446.40 3405.80 3305.90
LG Balakrishnan & Bros Limited 452.50 460.00 445.00 448.00 451.00 457.00 466.00 481.00 442.00 436.00 421.00
Liberty Shoes Limited 156.00 167.00 151.60 160.50 159.70 167.80 175.10 190.50 152.40 144.30 128.90
LIC Housing Finance Limited 436.15 451.00 436.15 449.00 445.38 454.61 460.23 475.08 439.76 430.53 415.68
Lanco Infratech Limited 5.65 5.75 5.50 5.70 5.65 5.80 5.90 6.15 5.55 5.40 5.15
Lloyd Electric & Engineering Limited 224.00 239.70 217.65 238.85 232.07 246.49 254.12 276.17 224.44 210.02 187.97
LML Limited 8.20 8.60 8.10 8.20 8.30 8.50 8.80 9.30 8.00 7.80 7.30
Lokesh Machines Limited 70.00 72.60 69.00 69.25 70.28 71.56 73.88 77.48 67.96 66.68 63.08
Lotus Eye Care Hospital Limited 18.75 19.75 18.75 19.00 19.17 19.59 20.17 21.17 18.59 18.17 17.17
Lovable Lingerie Limited 241.60 246.50 241.05 244.00 243.85 246.65 249.30 254.75 241.20 238.40 232.95
Landmark Property Development Company Limited 3.95 3.95 3.80 3.95 3.90 4.00 4.05 4.20 3.85 3.75 3.60
Larsen & Toubro Limited 1141.80 1152.00 1126.55 1145.00 1141.18 1155.81 1166.63 1192.08 1130.36 1115.73 1090.28
Lumax Automotive Systems Limited 38.80 38.80 36.35 37.00 37.38 38.41 39.83 42.28 35.96 34.93 32.48
Lumax Industries Limited 416.00 425.80 414.95 424.90 421.88 428.81 432.73 443.58 417.96 411.03 400.18
Lumax Auto Technologies Limited 300.05 325.00 300.05 318.00 314.35 328.65 339.30 364.25 303.70 289.40 264.45
Lupin Limited 1652.00 1817.00 1603.00 1815.15 1745.05 1887.10 1959.05 2173.05 1673.10 1531.05 1317.05
Lyka Labs Limited 81.40 86.90 77.90 86.75 83.85 89.80 92.85 101.85 80.80 74.85 65.85
Maan Aluminium Limited 30.50 30.50 28.05 28.50 29.02 29.99 31.47 33.92 27.54 26.57 24.12
Madhav Marbles and Granites Limited 59.50 59.50 56.25 58.85 58.20 60.15 61.45 64.70 56.90 54.95 51.70
Madhucon Projects Limited 53.95 55.50 53.00 54.60 54.37 55.74 56.87 59.37 53.24 51.87 49.37
Madras Fertilizers Limited 13.10 13.10 12.80 13.05 12.98 13.16 13.28 13.58 12.86 12.68 12.38
Magma Fincorp Limited 72.65 80.45 70.05 78.50 76.33 82.61 86.73 97.13 72.21 65.93 55.53
Magnum Ventures Limited 3.55 3.55 3.55 3.55 3.55 3.55 3.55 3.55 3.55 3.55 3.55
Bank of Maharashtra 28.40 30.30 28.25 30.15 29.57 30.89 31.62 33.67 28.84 27.52 25.47
Mahindra Lifespace Developers Limited 462.65 462.65 451.00 456.90 456.85 462.70 468.50 480.15 451.05 445.20 433.55
Maharashtra Scooters Limited 1209.00 1248.00 1209.00 1234.00 1230.33 1251.66 1269.33 1308.33 1212.66 1191.33 1152.33
Maharashtra Seamless Limited 142.40 146.00 140.20 143.95 143.38 146.56 149.18 154.98 140.76 137.58 131.78
Maithan Alloys Limited 102.90 102.90 97.00 98.00 99.30 101.60 105.20 111.10 95.70 93.40 87.50
Manaksia Limited 41.05 41.95 39.90 41.00 40.95 42.00 43.00 45.05 39.95 38.90 36.85
Manali Petrochemicals Limited 24.55 25.25 24.55 25.25 25.02 25.49 25.72 26.42 24.79 24.32 23.62
Manappuram Finance Limited 28.30 29.85 28.00 29.65 29.17 30.34 31.02 32.87 28.49 27.32 25.47
Mandhana Industries Limited 287.60 291.50 281.10 287.90 286.83 292.56 297.23 307.63 282.16 276.43 266.03
Mangalam Drugs And Organics Limited 216.30 226.00 196.30 213.00 211.77 227.24 241.47 271.17 197.54 182.07 152.37
Mangalore Chemicals & Fertilizers Limited 39.05 39.05 38.25 38.75 38.68 39.11 39.48 40.28 38.31 37.88 37.08
Industrial Investment Trust Limited 61.00 64.70 59.55 64.70 62.98 66.41 68.13 73.28 61.26 57.83 52.68
Indian Metals & Ferro Alloys Limited 120.00 120.00 116.70 118.50 118.40 120.10 121.70 125.00 116.80 115.10 111.80
India Motor Parts and Accessories Limited 675.00 675.00 670.00 670.00 671.67 673.34 676.67 681.67 668.34 666.67 661.67
Impex Ferro Tech Limited 1.80 1.90 1.80 1.80 1.83 1.86 1.93 2.03 1.76 1.73 1.63
Indbank Merchant Banking Services Limited 8.15 8.35 7.90 8.10 8.12 8.34 8.57 9.02 7.89 7.67 7.22
The Indian Hotels Company Limited 113.15 114.00 111.50 112.00 112.50 113.50 115.00 117.50 111.00 110.00 107.50
The India Cements Limited 83.75 84.90 81.65 84.20 83.58 85.51 86.83 90.08 82.26 80.33 77.08
India Glycols Limited 83.50 84.00 82.35 83.40 83.25 84.15 84.90 86.55 82.50 81.60 79.95
Indian Bank 85.50 86.90 85.00 86.30 86.07 87.14 87.97 89.87 85.24 84.17 82.27
Indian Card Clothing Company Limited 234.00 239.00 227.00 231.00 232.33 237.66 244.33 256.33 225.66 220.33 208.33
Indian Hume Pipe Company Limited 365.00 367.00 351.05 352.00 356.68 362.31 372.63 388.58 346.36 340.73 324.78
IMP Powers Limited 106.90 106.90 93.05 96.30 98.75 104.45 112.60 126.45 90.60 84.90 71.05
India Nippon Electricals Limited 368.00 374.25 365.10 370.25 369.87 374.64 379.02 388.17 365.49 360.72 351.57
Indoco Remedies Limited 311.50 311.50 296.60 304.00 304.03 311.46 318.93 333.83 296.56 289.13 274.23
Indo Rama Synthetics (India) Limited 27.70 30.80 26.30 30.35 29.15 32.00 33.65 38.15 27.50 24.65 20.15
Indosolar Limited 9.25 9.50 8.95 9.40 9.28 9.61 9.83 10.38 9.06 8.73 8.18
Indo Tech Transformers Limited 196.00 199.00 195.20 197.00 197.07 198.94 200.87 204.67 195.14 193.27 189.47
Indo Thai Securities Limited 22.15 24.30 22.15 24.15 23.53 24.91 25.68 27.83 22.76 21.38 19.23
Indraprastha Medical Corporation Limited 56.90 57.50 56.25 57.30 57.02 57.79 58.27 59.52 56.54 55.77 54.52
Ind-Swift Laboratories Limited 40.60 41.85 39.50 41.35 40.90 42.30 43.25 45.60 39.95 38.55 36.20
Indian Terrain Fashions Limited 109.05 110.85 108.40 110.00 109.75 111.10 112.20 114.65 108.65 107.30 104.85
IndusInd Bank Limited 913.95 917.40 909.00 910.40 912.27 915.54 920.67 929.07 907.14 903.87 895.47
Infinite Computer Solutions (India) Limited 209.80 221.80 206.00 219.30 215.70 225.40 231.50 247.30 209.60 199.90 184.10
INFOMEDIA PRESS LIMITED 4.75 4.90 4.50 4.90 4.77 5.04 5.17 5.57 4.64 4.37 3.97
Infosys Limited 1175.50 1186.65 1171.85 1176.85 1178.45 1185.05 1193.25 1208.05 1170.25 1163.65 1148.85
Ingersoll Rand (India) Limited 679.00 683.00 655.00 660.00 666.00 677.00 694.00 722.00 649.00 638.00 610.00
INOX Leisure Limited 212.00 215.70 205.60 206.15 209.15 212.70 219.25 229.35 202.60 199.05 188.95
Insecticides (India) Limited 331.00 344.00 330.60 344.00 339.53 348.46 352.93 366.33 335.06 326.13 312.73
Inventure Growth & Securities Limited 12.40 12.40 12.40 12.40 12.40 12.40 12.40 12.40 12.40 12.40 12.40
Indian Overseas Bank 24.40 25.55 24.10 25.50 25.05 26.00 26.50 27.95 24.55 23.60 22.15
Indian Oil Corporation Limited 390.00 398.95 383.25 397.05 393.08 402.91 408.78 424.48 387.21 377.38 361.68
IOL Chemicals and Pharmaceuticals Limited 72.00 74.65 70.00 73.70 72.78 75.56 77.43 82.08 70.91 68.13 63.48
IPCA Laboratories Limited 622.35 633.00 612.05 615.00 620.02 627.99 640.97 661.92 607.04 599.07 578.12
IRB Infrastructure Developers Limited 231.40 236.40 230.75 235.80 234.32 237.89 239.97 245.62 232.24 228.67 223.02
Intrasoft Technologies Limited 311.00 311.00 290.00 299.70 300.23 310.46 321.23 342.23 289.46 279.23 258.23
ISMT Limited 7.40 8.00 7.00 7.90 7.63 8.26 8.63 9.63 7.26 6.63 5.63
ITC Limited 323.00 325.95 322.00 323.90 323.95 325.90 327.90 331.85 321.95 320.00 316.05
ITD Cementation India Limited 97.30 101.00 97.00 99.95 99.32 101.64 103.32 107.32 97.64 95.32 91.32
ITI Limited 25.10 25.85 25.10 25.85 25.60 26.10 26.35 27.10 25.35 24.85 24.10
IL&FS Investment Managers Limited 17.75 17.95 17.20 17.50 17.55 17.90 18.30 19.05 17.15 16.80 16.05
IVP Limited 96.15 100.05 96.00 100.00 98.68 101.36 102.73 106.78 97.31 94.63 90.58
IVRCL Limited 7.55 7.70 7.45 7.65 7.60 7.75 7.85 8.10 7.50 7.35 7.10
Jagran Prakashan Limited 156.85 161.75 151.20 159.70 157.55 163.90 168.10 178.65 153.35 147.00 136.45
Jagsonpal Pharmaceuticals Limited 39.05 43.05 38.50 41.80 41.12 43.74 45.67 50.22 39.19 36.57 32.02
Jai Balaji Industries Limited 6.60 6.60 6.30 6.30 6.40 6.50 6.70 7.00 6.20 6.10 5.80
Jai Corp Limited 66.20 67.30 62.90 65.90 65.37 67.84 69.77 74.17 63.44 60.97 56.57
Jamna Auto Industries Limited 139.00 146.00 139.00 145.50 143.50 148.00 150.50 157.50 141.00 136.50 129.50
Jayant Agro Organics Limited 119.50 120.05 118.65 120.00 119.57 120.49 120.97 122.37 119.09 118.17 116.77
Jay Bharat Maruti Limited 136.95 136.95 134.05 136.50 135.83 137.61 138.73 141.63 134.71 132.93 130.03
Jayaswal Neco Industries Limited 7.30 7.70 7.30 7.50 7.50 7.70 7.90 8.30 7.30 7.10 6.70
Jayshree Tea & Industries Limited 75.00 75.95 74.20 75.00 75.05 75.90 76.80 78.55 74.15 73.30 71.55
JB Chemicals & Pharmaceuticals Limited 269.95 269.95 254.50 254.90 259.78 265.06 275.23 290.68 249.61 244.33 228.88
JBF Industries Limited 205.55 209.65 203.70 206.60 206.65 209.60 212.60 218.55 203.65 200.70 194.75
JBM Auto Limited 140.55 149.20 140.50 144.50 144.73 148.96 153.43 162.13 140.26 136.03 127.33
JCT Electronics Limited 0.40 0.40 0.35 0.35 0.37 0.39 0.42 0.47 0.34 0.32 0.27
Jenson & Nicholson (India) Limited 8.35 8.90 8.35 8.80 8.68 9.01 9.23 9.78 8.46 8.13 7.58
Jet Airways (India) Limited 530.50 579.75 515.60 577.45 557.60 599.60 621.75 685.90 535.45 493.45 429.30
Jindal Photo Limited 143.00 153.00 142.15 147.30 147.48 152.81 158.33 169.18 141.96 136.63 125.78
Jindal Poly Films Limited 441.60 469.50 439.40 458.85 455.92 472.44 486.02 516.12 442.34 425.82 395.72
Jindal Saw Limited 46.00 46.30 44.50 45.40 45.40 46.30 47.20 49.00 44.50 43.60 41.80
Jindal Steel & Power Limited 58.40 64.35 57.85 63.75 61.98 66.11 68.48 74.98 59.61 55.48 48.98
Jindal Cotex Limited 10.75 11.10 10.05 11.00 10.72 11.39 11.77 12.82 10.34 9.67 8.62
Jindal Drilling And Industries Limited 120.35 121.90 118.15 119.00 119.68 121.21 123.43 127.18 117.46 115.93 112.18
Jindal Worldwide Limited 168.00 181.90 163.60 178.50 174.67 185.74 192.97 211.27 167.44 156.37 138.07
Jain Irrigation Systems Limited 60.65 62.15 60.40 61.95 61.50 62.60 63.25 65.00 60.85 59.75 58.00
JK Cement Limited 461.00 480.00 460.00 464.00 468.00 476.00 488.00 508.00 456.00 448.00 428.00
J.Kumar Infraprojects Limited 363.05 376.90 351.50 360.00 362.80 374.10 388.20 413.60 348.70 337.40 312.00
JK Lakshmi Cement Limited 261.00 281.00 258.00 273.00 270.67 283.34 293.67 316.67 260.34 247.67 224.67
JK Paper Limited 45.80 46.70 44.15 46.00 45.62 47.09 48.17 50.72 44.54 43.07 40.52
JK Tyre & Industries Limited 87.75 88.00 86.75 87.65 87.47 88.19 88.72 89.97 86.94 86.22 84.97
JMC Projects (India) Limited 207.00 210.80 206.00 208.00 208.27 210.54 213.07 217.87 205.74 203.47 198.67
JM Financial Limited 40.20 40.70 39.10 40.50 40.10 41.10 41.70 43.30 39.50 38.50 36.90
JMT Auto Limited 77.00 80.00 66.00 68.00 71.33 76.66 85.33 99.33 62.66 57.33 43.33
Oil Country Tubular Limited 27.20 27.50 26.60 27.30 27.13 27.66 28.03 28.93 26.76 26.23 25.33
OCL Iron and Steel Limited 9.95 10.00 9.20 10.00 9.73 10.26 10.53 11.33 9.46 8.93 8.13
Omax Autos Limited 67.20 68.65 67.15 67.50 67.77 68.39 69.27 70.77 66.89 66.27 64.77
Omaxe Limited 134.50 135.65 134.45 134.80 134.97 135.49 136.17 137.37 134.29 133.77 132.57
Omkar Speciality Chemicals Limited 179.80 184.35 177.50 182.15 181.33 185.16 188.18 195.03 178.31 174.48 167.63
OM Metals Infraprojects Limited 46.70 48.10 46.25 47.30 47.22 48.19 49.07 50.92 46.34 45.37 43.52
Onelife Capital Advisors Limited 34.25 35.00 31.80 35.00 33.93 36.06 37.13 40.33 32.86 30.73 27.53
Oil & Natural Gas Corporation Limited 220.30 221.85 217.55 220.60 220.00 222.45 224.30 228.60 218.15 215.70 211.40
OnMobile Global Limited 119.70 125.90 102.30 125.50 117.90 133.50 141.50 165.10 109.90 94.30 70.70
Onward Technologies Limited 70.00 72.00 65.65 72.00 69.88 74.11 76.23 82.58 67.76 63.53 57.18
Opto Circuits (India) Limited 11.65 11.85 11.35 11.60 11.60 11.85 12.10 12.60 11.35 11.10 10.60
Orbit Corporation Limited 6.35 6.60 6.15 6.50 6.42 6.69 6.87 7.32 6.24 5.97 5.52
Orient Abrasives Limited 43.90 46.20 42.25 45.40 44.62 46.99 48.57 52.52 43.04 40.67 36.72
Oriental Bank of Commerce 101.00 106.00 100.35 105.95 104.10 107.85 109.75 115.40 102.20 98.45 92.80
Oriental Hotels Limited 22.80 23.30 22.25 22.35 22.63 23.01 23.68 24.73 21.96 21.58 20.53
Orient Paper & Industries Limited 38.50 39.85 37.55 39.00 38.80 40.05 41.10 43.40 37.75 36.50 34.20
The Orissa Minerals Development Company Limited 1615.00 1630.00 1570.10 1623.95 1608.02 1645.94 1667.92 1727.82 1586.04 1548.12 1488.22
The Oudh Sugar Mills Limited 41.50 44.35 39.25 42.45 42.02 44.79 47.12 52.22 39.69 36.92 31.82
PAE Limited 14.40 14.45 14.00 14.00 14.15 14.30 14.60 15.05 13.85 13.70 13.25
Page Industries Limited 11990.00 12236.85 11711.25 11780.00 11909.37 12107.49 12434.97 12960.57 11581.89 11383.77 10858.17
Panacea Biotec Limited 100.05 102.00 96.75 97.30 98.68 100.61 103.93 109.18 95.36 93.43 88.18
Panama Petrochem Limited 62.50 62.50 62.50 62.50 62.50 62.50 62.50 62.50 62.50 62.50 62.50
Panoramic Universal Limited 13.40 13.85 13.20 13.75 13.60 14.00 14.25 14.90 13.35 12.95 12.30
Huhtamaki PPL Limited 205.05 213.00 203.05 212.10 209.38 215.71 219.33 229.28 205.76 199.43 189.48
Parabolic Drugs Limited 7.55 7.85 7.40 7.60 7.62 7.84 8.07 8.52 7.39 7.17 6.72
Paramount Communications Limited 3.35 3.35 3.05 3.05 3.15 3.25 3.45 3.75 2.95 2.85 2.55
Parrys Sugar Industries Limited 26.85 26.85 24.50 25.10 25.48 26.46 27.83 30.18 24.11 23.13 20.78
Parsvnath Developers Limited 17.45 18.70 16.90 18.00 17.87 18.84 19.67 21.47 17.04 16.07 14.27
Patel Engineering Limited 59.70 60.40 59.00 60.40 59.93 60.86 61.33 62.73 59.46 58.53 57.13
Patel Integrated Logistics Limited 94.10 97.00 93.10 95.55 95.22 97.34 99.12 103.02 93.44 91.32 87.42
PBA Infrastructure Limited 14.20 14.80 14.05 14.40 14.42 14.79 15.17 15.92 14.04 13.67 12.92
Parenteral Drugs (India) Limited 56.65 60.35 55.70 59.40 58.48 61.26 63.13 67.78 56.61 53.83 49.18
Pudumjee Pulp & Paper Mills Limited 44.50 47.95 42.50 47.95 46.13 49.76 51.58 57.03 44.31 40.68 35.23
Pearl Polymers Limited 15.90 17.05 15.50 17.00 16.52 17.54 18.07 19.62 15.99 14.97 13.42
Pennar Industries Limited 47.20 48.00 46.80 47.95 47.58 48.36 48.78 49.98 47.16 46.38 45.18
Peninsula Land Limited 18.20 18.80 17.90 18.15 18.28 18.66 19.18 20.08 17.76 17.38 16.48
Persistent Systems Limited 644.70 647.50 629.30 642.20 639.67 650.04 657.87 676.07 631.84 621.47 603.27
Petron Engineering Construction Limited 195.00 204.00 195.00 199.80 199.60 204.20 208.60 217.60 195.20 190.60 181.60
Petronet LNG Limited 256.25 264.90 253.65 264.05 260.87 268.09 272.12 283.37 256.84 249.62 238.37
Power Finance Corporation Limited 169.00 178.20 167.80 177.65 174.55 181.30 184.95 195.35 170.90 164.15 153.75
Pfizer Limited 2276.00 2276.00 2195.35 2227.10 2232.82 2270.29 2313.47 2394.12 2189.64 2152.17 2071.52
Prime Focus Limited 46.70 48.10 45.65 48.00 47.25 48.85 49.70 52.15 46.40 44.80 42.35
PTC India Financial Services Limited 34.30 35.00 32.50 34.80 34.10 35.70 36.60 39.10 33.20 31.60 29.10
PG Electroplast Limited 106.75 129.65 100.65 104.00 111.43 122.21 140.43 169.43 93.21 82.43 53.43
Procter & Gamble Hygiene and Health Care Limited 5424.85 5540.00 5424.85 5525.00 5496.62 5568.39 5611.77 5726.92 5453.24 5381.47 5266.32
Phillips Carbon Black Limited 100.35 103.70 98.65 99.75 100.70 102.75 105.75 110.80 97.70 95.65 90.60
The Phoenix Mills Limited 279.15 279.15 270.50 271.55 273.73 276.96 282.38 291.03 268.31 265.08 256.43
Pidilite Industries Limited 585.50 598.00 585.00 597.50 593.50 602.00 606.50 619.50 589.00 580.50 567.50
PI Industries Limited 660.00 671.90 653.70 671.00 665.53 677.36 683.73 701.93 659.16 647.33 629.13
Pioneer Embroideries Limited 64.75 64.80 60.70 60.70 62.07 63.44 66.17 70.27 59.34 57.97 53.87
Pipavav Defence and Offshore Engineering Company Limited 65.90 68.00 65.80 67.75 67.18 68.56 69.38 71.58 66.36 64.98 62.78
Pitti Laminations Limited 41.30 43.90 41.30 43.80 43.00 44.70 45.60 48.20 42.10 40.40 37.80
Plastiblends India Limited 392.05 400.00 388.00 398.00 395.33 402.66 407.33 419.33 390.66 383.33 371.33
Punjab National Bank 91.35 95.50 90.60 95.40 93.83 97.06 98.73 103.63 92.16 88.93 84.03
PNB Gilts Limited 23.50 23.70 23.05 23.30 23.35 23.65 24.00 24.65 23.00 22.70 22.05
Pritish Nandy Communications Limited 17.65 18.60 16.80 18.25 17.88 18.96 19.68 21.48 17.16 16.08 14.28
Pochiraju Industries Limited 12.20 12.60 12.10 12.45 12.38 12.66 12.88 13.38 12.16 11.88 11.38
POLARIS CONSULTING & SERVICES LIMITED 212.00 213.50 210.60 213.00 212.37 214.14 215.27 218.17 211.24 209.47 206.57
Polyplex Corporation Limited 228.00 238.00 223.35 236.10 232.48 241.61 247.13 261.78 226.96 217.83 203.18
Ponni Sugars (Erode) Limited 156.00 168.00 156.00 158.10 160.70 165.40 172.70 184.70 153.40 148.70 136.70
Power Grid Corporation of India Limited 147.05 147.40 144.35 145.15 145.63 146.91 148.68 151.73 143.86 142.58 139.53
PPAP Automotive Limited 141.00 149.60 132.95 142.70 141.75 150.55 158.40 175.05 133.90 125.10 108.45
Prajay Engineers Syndicate Limited 7.40 7.75 7.40 7.45 7.53 7.66 7.88 8.23 7.31 7.18 6.83
Praj Industries Limited 90.65 93.75 89.70 92.20 91.88 94.06 95.93 99.98 90.01 87.83 83.78
Prakash Industries Limited 27.05 28.55 27.05 28.20 27.93 28.81 29.43 30.93 27.31 26.43 24.93
Prakash Steelage Limited 118.40 124.40 118.40 120.90 121.23 124.06 127.23 133.23 118.06 115.23 109.23
Pratibha Industries Limited 38.55 39.50 38.25 38.65 38.80 39.35 40.05 41.30 38.10 37.55 36.30
Precot Meridian Limited 49.65 49.65 49.00 49.00 49.22 49.44 49.87 50.52 48.79 48.57 47.92
Precision Wires India Limited 149.95 150.00 145.80 150.00 148.60 151.40 152.80 157.00 147.20 144.40 140.20
Premier Limited 41.90 42.50 41.80 42.45 42.25 42.70 42.95 43.65 42.00 41.55 40.85
Prestige Estates Projects Limited 167.55 173.15 167.00 172.05 170.73 174.46 176.88 183.03 168.31 164.58 158.43
Pricol Limited 48.55 52.25 48.55 52.05 50.95 53.35 54.65 58.35 49.65 47.25 43.55
Prime Securities Limited 4.60 4.75 4.55 4.55 4.62 4.69 4.82 5.02 4.49 4.42 4.22
Prism Cement Limited 72.95 72.95 70.50 72.00 71.82 73.14 74.27 76.72 70.69 69.37 66.92
Punjab & Sind Bank 34.45 34.75 33.25 34.60 34.20 35.15 35.70 37.20 33.65 32.70 31.20
PSL Limited 10.20 10.20 9.40 9.75 9.78 10.16 10.58 11.38 9.36 8.98 8.18
PTC India Limited 60.90 64.75 60.60 64.50 63.28 65.96 67.43 71.58 61.81 59.13 54.98
PTL Enterprises Limited 105.45 110.50 105.45 109.40 108.45 111.45 113.50 118.55 106.40 103.40 98.35
Punjab Chemicals & Crop Protection Limited 134.00 134.00 130.00 133.00 132.33 134.66 136.33 140.33 130.66 128.33 124.33
Punj Lloyd Limited 23.80 24.30 23.50 24.20 24.00 24.50 24.80 25.60 23.70 23.20 22.40
Puravankara Projects Limited 48.65 51.65 48.10 50.60 50.12 52.14 53.67 57.22 48.59 46.57 43.02
PVP Ventures Limited 5.10 5.25 5.00 5.15 5.13 5.26 5.38 5.63 5.01 4.88 4.63
PVR Limited 736.10 753.15 735.00 738.00 742.05 749.10 760.20 778.35 730.95 723.90 705.75
Radico Khaitan Limited 110.45 115.35 108.30 114.00 112.55 116.80 119.60 126.65 109.75 105.50 98.45
Rainbow Papers Limited 32.00 32.00 29.30 31.85 31.05 32.80 33.75 36.45 30.10 28.35 25.65
Raisaheb Reckhchand Mohota Spinning & Weaving Mills Limited 183.35 197.90 183.35 183.60 188.28 193.21 202.83 217.38 178.66 173.73 159.18
Rajesh Exports Limited 731.00 731.00 718.05 726.00 725.02 731.99 737.97 750.92 719.04 712.07 699.12
Raj Rayon Industries Limited 0.55 0.65 0.55 0.65 0.62 0.69 0.72 0.82 0.59 0.52 0.42
Raj Television Network Limited 59.80 60.00 56.80 59.00 58.60 60.40 61.80 65.00 57.20 55.40 52.20
Rallis India Limited 158.05 163.00 157.00 163.00 161.00 165.00 167.00 173.00 159.00 155.00 149.00
Shree Rama Newsprint Limited 23.50 24.80 23.05 23.85 23.90 24.75 25.65 27.40 23.00 22.15 20.40
Ramco Industries Limited 100.05 103.35 95.65 102.00 100.33 105.01 108.03 115.73 97.31 92.63 84.93
Ramco Systems Limited 590.00 615.00 585.10 615.00 605.03 624.96 634.93 664.83 595.06 575.13 545.23
Ramky Infrastructure Limited 30.10 31.10 30.05 31.10 30.75 31.45 31.80 32.85 30.40 29.70 28.65
Rana Sugars Limited 3.85 4.05 3.80 4.00 3.95 4.10 4.20 4.45 3.85 3.70 3.45
Rane Engine Valve Limited 466.00 466.00 465.00 465.20 465.40 465.80 466.40 467.40 464.80 464.40 463.40
Rane Holdings Limited 581.00 600.00 581.00 600.00 593.67 606.34 612.67 631.67 587.34 574.67 555.67
Ratnamani Metals & Tubes Limited 458.15 480.95 450.00 456.10 462.35 474.70 493.30 524.25 443.75 431.40 400.45
Raymond Limited 397.30 405.30 395.05 403.00 401.12 407.19 411.37 421.62 396.94 390.87 380.62
Rane Brake Lining Limited 364.65 404.45 364.60 389.00 386.02 407.44 425.87 465.72 367.59 346.17 306.32
Rashtriya Chemicals and Fertilizers Limited 40.75 41.50 40.50 41.30 41.10 41.70 42.10 43.10 40.70 40.10 39.10
Reliance Communications Limited 55.70 58.25 55.10 58.10 57.15 59.20 60.30 63.45 56.05 54.00 50.85
Rural Electrification Corporation Limited 183.10 191.50 182.70 191.50 188.57 194.44 197.37 206.17 185.64 179.77 170.97
Redington (India) Limited 102.45 104.90 101.30 102.70 102.97 104.64 106.57 110.17 101.04 99.37 95.77
Refex Industries Limited 8.15 8.95 8.10 8.40 8.48 8.86 9.33 10.18 8.01 7.63 6.78
Rei Agro Limited 0.60 0.60 0.55 0.60 0.58 0.61 0.63 0.68 0.56 0.53 0.48
Relaxo Footwears Limited 450.00 459.55 430.00 436.00 441.85 453.70 471.40 500.95 424.15 412.30 382.75
Reliance Capital Limited 334.40 354.45 329.10 353.60 345.72 362.34 371.07 396.42 336.99 320.37 295.02
Reliance Industries Limited 979.10 982.00 961.40 974.90 972.77 984.14 993.37 1013.97 963.54 952.17 931.57
Religare Enterprises Limited 283.00 293.00 281.10 293.00 289.03 296.96 300.93 312.83 285.06 277.13 265.23
Reliance Infrastructure Limited 420.00 442.90 413.00 440.95 432.28 451.56 462.18 492.08 421.66 402.38 372.48
Remsons Industries Limited 54.45 56.85 53.00 56.85 55.57 58.14 59.42 63.27 54.29 51.72 47.87
Shree Renuka Sugars Limited 11.50 11.90 11.40 11.80 11.70 12.00 12.20 12.70 11.50 11.20 10.70
Repro India Limited 414.00 419.00 408.00 416.05 414.35 420.70 425.35 436.35 409.70 403.35 392.35
Responsive Industries Limited 101.00 104.95 98.05 102.80 101.93 105.81 108.83 115.73 98.91 95.03 88.13
Revathi Equipment Limited 660.00 660.00 622.00 627.00 636.33 650.66 674.33 712.33 612.66 598.33 560.33
Rico Auto Industries Limited 38.80 39.35 38.05 39.05 38.82 39.59 40.12 41.42 38.29 37.52 36.22
Reliance Industrial Infrastructure Limited 360.55 371.00 354.50 364.00 363.17 371.84 379.67 396.17 355.34 346.67 330.17
Renaissance Jewellery Limited 133.60 142.00 132.95 142.00 138.98 145.01 148.03 157.08 135.96 129.93 120.88
Ravi Kumar Distilleries Limited 10.60 11.10 10.50 10.75 10.78 11.06 11.38 11.98 10.46 10.18 9.58
Ramkrishna Forgings Limited 401.00 415.80 396.50 415.80 409.37 422.24 428.67 447.97 402.94 390.07 370.77
Radha Madhav Corporation Limited 19.30 19.60 16.50 17.95 18.02 19.54 21.12 24.22 16.44 14.92 11.82
Rane (Madras) Limited 293.05 300.00 292.00 300.00 297.33 302.66 305.33 313.33 294.66 289.33 281.33
Rohit Ferro-Tech Limited 5.40 5.65 5.25 5.50 5.47 5.69 5.87 6.27 5.29 5.07 4.67
Royal Orchid Hotels Limited 75.00 75.00 67.55 71.40 71.32 75.09 78.77 86.22 67.64 63.87 56.42
Rolta India Limited 78.75 79.90 77.00 78.90 78.60 80.20 81.50 84.40 77.30 75.70 72.80
RPG Life Sciences Limited 229.00 251.00 225.10 249.00 241.70 258.30 267.60 293.50 232.40 215.80 189.90
Reliance Power Limited 45.20 47.30 45.10 47.10 46.50 47.90 48.70 50.90 45.70 44.30 42.10
R.P.P. Infra Projects Limited 130.35 135.20 129.15 131.55 131.97 134.79 138.02 144.07 128.74 125.92 119.87
R. S. Software (India) Limited 69.20 70.00 67.55 69.10 68.88 70.21 71.33 73.78 67.76 66.43 63.98
RSWM Limited 294.00 295.30 289.55 294.00 292.95 296.35 298.70 304.45 290.60 287.20 281.45
R Systems International Limited 69.00 71.00 68.55 71.00 70.18 71.81 72.63 75.08 69.36 67.73 65.28
The Ruby Mills Limited 334.00 384.00 334.00 365.55 361.18 388.36 411.18 461.18 338.36 311.18 261.18
Ruchira Papers Limited 60.35 63.00 58.60 62.80 61.47 64.34 65.87 70.27 59.94 57.07 52.67
Ruchi Soya Industries Limited 23.15 25.35 22.80 24.30 24.15 25.50 26.70 29.25 22.95 21.60 19.05
Rushil Decor Limited 244.00 257.40 221.60 224.95 234.65 247.70 270.45 306.25 211.90 198.85 163.05
Sadbhav Engineering Limited 306.00 316.00 306.00 310.10 310.70 315.40 320.70 330.70 305.40 300.70 290.70
Sagar Cements Limited 392.00 409.90 391.05 397.40 399.45 407.85 418.30 437.15 389.00 380.60 361.75
Steel Authority of India Limited 38.80 41.20 38.50 40.85 40.18 41.86 42.88 45.58 39.16 37.48 34.78
Sakthi Sugars Limited 27.70 29.20 27.35 28.50 28.35 29.35 30.20 32.05 27.50 26.50 24.65
Saksoft Limited 306.00 307.60 283.90 300.00 297.17 310.44 320.87 344.57 286.74 273.47 249.77
Sakuma Exports Limited 68.00 73.90 65.00 70.00 69.63 74.26 78.53 87.43 65.36 60.73 51.83
S.A.L. Steel Limited 3.35 3.60 3.20 3.45 3.42 3.64 3.82 4.22 3.24 3.02 2.62
Sambhaav Media Limited 5.65 5.75 5.35 5.75 5.62 5.89 6.02 6.42 5.49 5.22 4.82
The Sandesh Limited 763.10 789.00 760.35 773.00 774.12 787.89 802.77 831.42 759.24 745.47 716.82
Sangam (India) Limited 271.00 275.70 267.30 274.00 272.33 277.36 280.73 289.13 268.96 263.93 255.53
Sanghvi Forging and Engineering Limited 50.00 52.00 48.60 51.50 50.70 52.80 54.10 57.50 49.40 47.30 43.90
Sanghvi Movers Limited 346.25 354.85 313.65 324.05 330.85 348.05 372.05 413.25 306.85 289.65 248.45
Sanwaria Agro Oils Limited 5.40 5.60 5.30 5.40 5.43 5.56 5.73 6.03 5.26 5.13 4.83
Sarda Energy & Minerals Limited 89.00 93.35 88.10 91.90 91.12 94.14 96.37 101.62 88.89 85.87 80.62
Saregama India Limited 280.00 292.55 280.00 289.00 287.18 294.36 299.73 312.28 281.81 274.63 262.08
Sarla Performance Fibers Limited 58.80 63.00 56.85 62.55 60.80 64.75 66.95 73.10 58.60 54.65 48.50
Sasken Communication Technologies Limited 315.05 315.85 302.00 305.10 307.65 313.30 321.50 335.35 299.45 293.80 279.95
Sathavahana Ispat Limited 37.90 37.90 36.75 36.75 37.13 37.51 38.28 39.43 36.36 35.98 34.83
State Bank of Bikaner and Jaipur 506.10 525.25 506.10 518.85 516.73 527.36 535.88 555.03 508.21 497.58 478.43
State Bank of India 163.70 169.30 162.20 168.80 166.77 171.34 173.87 180.97 164.24 159.67 152.57
Sical Logistics Limited 129.30 133.70 129.20 130.65 131.18 133.16 135.68 140.18 128.66 126.68 122.18
Siemens Limited 1060.00 1064.90 1026.15 1038.00 1043.02 1059.89 1081.77 1120.52 1021.14 1004.27 965.52
SIL Investments Limited 84.60 84.60 79.70 80.00 81.43 83.16 86.33 91.23 78.26 76.53 71.63
Simplex Projects Limited 26.75 28.70 26.60 28.70 28.00 29.40 30.10 32.20 27.30 25.90 23.80
Simplex Infrastructures Limited 266.35 272.00 263.00 267.90 267.63 272.26 276.63 285.63 263.26 258.63 249.63
Sintex Industries Limited 74.75 77.50 74.75 77.50 76.58 78.41 79.33 82.08 75.66 73.83 71.08
Siyaram Silk Mills Limited 1038.15 1059.95 1021.00 1033.00 1037.98 1054.96 1076.93 1115.88 1016.01 999.03 960.08
SJVN Limited 27.90 28.55 27.15 28.20 27.97 28.79 29.37 30.77 27.39 26.57 25.17
Wheels India Limited 905.10 919.90 901.00 912.00 910.97 920.94 929.87 948.77 902.04 892.07 873.17
Whirlpool of India Limited 611.00 678.55 593.60 632.00 634.72 675.84 719.67 804.62 590.89 549.77 464.82
Williamson Magor & Company Limited 64.90 67.70 62.25 63.00 64.32 66.39 69.77 75.22 60.94 58.87 53.42
Windsor Machines Limited 35.15 39.80 34.00 35.20 36.33 38.66 42.13 47.93 32.86 30.53 24.73
Wockhardt Limited 1014.00 1054.85 966.80 1038.95 1020.20 1073.60 1108.25 1196.30 985.55 932.15 844.10
W S Industries (I) Limited 10.70 10.70 10.40 10.45 10.52 10.64 10.82 11.12 10.34 10.22 9.92
West Coast Paper Mills Limited 60.00 60.85 58.05 58.25 59.05 60.05 61.85 64.65 57.25 56.25 53.45
Xpro India Limited 47.00 47.00 46.05 46.50 46.52 46.99 47.47 48.42 46.04 45.57 44.62
Yes Bank Limited 759.20 779.90 759.20 776.40 771.83 784.46 792.53 813.23 763.76 751.13 730.43
Zee Entertainment Enterprises Limited 400.00 410.80 392.70 410.70 404.73 416.76 422.83 440.93 398.66 386.63 368.53
Zensar Technologies Limited 869.85 884.80 862.55 878.00 875.12 887.69 897.37 919.62 865.44 852.87 830.62
Zicom Electronic Security Systems Limited 94.20 96.85 94.15 95.80 95.60 97.05 98.30 101.00 94.35 92.90 90.20
Zodiac Clothing Company Limited 254.00 279.00 254.00 272.00 268.33 282.66 293.33 318.33 257.66 243.33 218.33
Zodiac JRD- MKJ Limited 37.00 37.00 36.45 36.50 36.65 36.85 37.20 37.75 36.30 36.10 35.55
Zydus Wellness Limited 747.80 747.80 690.00 705.00 714.27 738.54 772.07 829.87 680.74 656.47 598.67
Zylog Systems Limited 4.95 4.95 4.80 4.95 4.90 5.00 5.05 5.20 4.85 4.75 4.60
Goldman Sachs Banking Index Exchange Traded Scheme 1500.97 1534.00 1500.97 1531.00 1521.99 1543.01 1555.02 1588.05 1509.98 1488.96 1455.93
Goldman Sachs Gold Exchange Traded Scheme 2482.65 2492.60 2478.10 2484.00 2484.90 2491.70 2499.40 2513.90 2477.20 2470.40 2455.90
UTI Mutual Fund - UTI Gold Exchange Traded Fund 2471.05 2488.80 2471.05 2482.50 2480.78 2490.51 2498.53 2516.28 2472.76 2463.03 2445.28
Goldman Sachs Nifty Junior Exchange Traded Scheme 181.00 182.98 180.44 182.98 182.13 183.82 184.67 187.21 181.28 179.59 177.05
Kotak Mutual Fund - Gold Exchange Traded Fund 245.00 246.25 244.60 246.00 245.62 246.64 247.27 248.92 244.99 243.97 242.32
Kotak Mahindra Mutual Fund 218.00 224.00 217.05 224.00 221.68 226.31 228.63 235.58 219.36 214.73 207.78
Goldman Sachs Liquid Exchange Traded Scheme 999.99 1000.01 999.99 1000.00 1000.00 1000.01 1000.02 1000.04 999.99 999.98 999.96
Goldman Sachs Nifty Exchange Traded Scheme 750.50 757.40 748.35 757.00 754.25 760.15 763.30 772.35 751.10 745.20 736.15
Goldman Sachs PSU Bank Exchange Traded Scheme 238.80 244.01 235.41 243.55 240.99 246.57 249.59 258.19 237.97 232.39 223.79
Quantum Gold Fund -Exchange Traded Fund (ETF) 1236.10 1246.95 1236.10 1245.50 1242.85 1249.60 1253.70 1264.55 1238.75 1232.00 1221.15
Quantum Index Fund -Exchange Traded Fund (ETF) 790.00 790.00 788.90 788.90 789.27 789.64 790.37 791.47 788.54 788.17 787.07
R* Shares Banking ETF 1635.00 1650.00 1635.00 1650.00 1645.00 1655.00 1660.00 1675.00 1640.00 1630.00 1615.00
R* Shares Gold ETF 2411.00 2429.95 2411.00 2413.25 2418.07 2425.14 2437.02 2455.97 2406.19 2399.12 2380.17
Goldman Sachs S&P CNX Nifty Shariah Index Exchange Traded Scheme 188.74 188.74 188.74 188.74 188.74 188.74 188.74 188.74 188.74 188.74 188.74
Kotak Mahindra Mutual Fund-Kotak Nifty ETF 753.00 765.00 751.66 765.00 760.55 769.44 773.89 787.23 756.10 747.21 733.87
Goldman Sachs Hang Seng Exchange Traded Scheme 1800.02 1850.00 1800.02 1850.00 1833.34 1866.66 1883.32 1933.30 1816.68 1783.36 1733.38
Religare Invesco Gold Exchange Traded Fund 2187.10 2400.00 2187.10 2340.00 2309.03 2430.96 2521.93 2734.83 2218.06 2096.13 1883.23
Motilal Oswal Mutual Fund - Motilal Oswal MOSt Shares M50 ETF 72.00 72.50 70.50 71.00 71.33 72.16 73.33 75.33 70.16 69.33 67.33
HDFC Mutual Fund-HDFC Gold Exchange Traded Fund 2560.00 2575.00 2560.00 2575.00 2570.00 2580.00 2585.00 2600.00 2565.00 2555.00 2540.00
Goldman Sachs Infrastructure Exchange Traded Scheme 242.95 244.94 241.00 242.41 242.78 244.56 246.72 250.66 240.62 238.84 234.90
Axis Mutual Fund - Axis Gold ETF 2534.95 2534.95 2489.00 2505.00 2509.65 2530.30 2555.60 2601.55 2484.35 2463.70 2417.75
Motilal Oswal Mutual Fund - Motilal Oswal MOSt Shares M100 ETF GO 12.60 12.84 12.60 12.80 12.75 12.90 12.99 13.23 12.66 12.51 12.27
Motilal Oswal Mutual Fund-Motilal Oswal MOSt Shares NASDAQ 100 ETF -GO 305.00 312.93 300.00 307.93 306.95 313.90 319.88 332.81 300.97 294.02 281.09
Birla Sun Life Mutual Fund - Birla Sun Life Nifty ETF - Growth 84.00 92.00 80.00 91.80 87.93 95.86 99.93 111.93 83.86 75.93 63.93
Birla Sun Life Mutual Fund - Birla Sun Life Gold ETF - Growth 2598.95 2742.00 2533.40 2674.00 2649.80 2766.20 2858.40 3067.00 2557.60 2441.20 2232.60
IDBI Mutual Fund - IDBI Gold Exchange Traded Fund 2584.00 2584.00 2551.00 2551.00 2562.00 2573.00 2595.00 2628.00 2540.00 2529.00 2496.00
Fortis Healthcare Limited 171.05 172.45 165.65 168.45 168.85 172.05 175.65 182.45 165.25 162.05 155.25
Wipro Limited 560.00 565.80 555.40 558.65 559.95 564.50 570.35 580.75 554.10 549.55 539.15
Future Market Networks Limited 31.75 31.75 29.00 31.00 30.58 32.16 33.33 36.08 29.41 27.83 25.08
Orient Press Limited 56.90 59.60 56.90 59.60 58.70 60.50 61.40 64.10 57.80 56.00 53.30
Patspin India Limited 9.10 9.10 8.75 8.75 8.87 8.99 9.22 9.57 8.64 8.52 8.17
Pudumjee Industries Limited 18.05 18.05 17.55 18.00 17.87 18.19 18.37 18.87 17.69 17.37 16.87
Soma Textiles & Industries Limited 7.55 7.75 6.85 7.00 7.20 7.55 8.10 9.00 6.65 6.30 5.40
Transwarranty Finance Limited 13.00 13.45 13.00 13.45 13.30 13.60 13.75 14.20 13.15 12.85 12.40
Canara Robeco Mutual Fund - Canara Robeco - Gold ETF 2596.00 2596.00 2595.00 2595.00 2595.33 2595.66 2596.33 2597.33 2594.66 2594.33 2593.33
ICICI Prudential SPICE Fund 226.00 226.00 225.00 225.00 225.33 225.66 226.33 227.33 224.66 224.33 223.33
Bil Energy Systems Limited 1.05 1.10 1.05 1.05 1.07 1.09 1.12 1.17 1.04 1.02 0.97
Zenith Birla (India) Limited 0.95 0.95 0.90 0.90 0.92 0.94 0.97 1.02 0.89 0.87 0.82
Farmax India Limited 0.30 0.30 0.25 0.25 0.27 0.29 0.32 0.37 0.24 0.22 0.17
FCS Software Solutions Limited 0.35 0.40 0.35 0.40 0.38 0.41 0.43 0.48 0.36 0.33 0.28
Rasoya Proteins Limited 0.30 0.30 0.25 0.30 0.28 0.31 0.33 0.38 0.26 0.23 0.18
Dynacons Technologies Limited 16.60 16.65 16.00 16.50 16.38 16.76 17.03 17.68 16.11 15.73 15.08
Kesoram Industries Limited 83.95 87.20 83.95 86.80 85.98 88.01 89.23 92.48 84.76 82.73 79.48
Vaswani Industries Limited 7.50 7.80 7.15 7.70 7.55 7.95 8.20 8.85 7.30 6.90 6.25
Stel Holdings Limited 30.85 30.85 27.10 27.10 28.35 29.60 32.10 35.85 25.85 24.60 20.85
Tijaria Polypipes Limited 10.20 10.20 9.30 9.30 9.60 9.90 10.50 11.40 9.00 8.70 7.80
National Aluminium Company Limited 33.30 34.45 33.30 34.40 34.05 34.80 35.20 36.35 33.65 32.90 31.75
The Peria Karamalai Tea & Produce Company Limited 125.15 153.00 125.15 135.20 137.78 150.41 165.63 193.48 122.56 109.93 82.08
Palred Technologies Limited 79.00 84.35 76.95 78.00 79.77 82.59 87.17 94.57 75.19 72.37 64.97
Ador Welding Limited 260.00 294.00 259.95 281.50 278.48 297.01 312.53 346.58 262.96 244.43 210.38
Allied Digital Services Limited 40.95 45.70 40.95 45.35 44.00 47.05 48.75 53.50 42.30 39.25 34.50
Advani Hotels & Resorts (India) Limited 47.95 47.95 47.95 47.95 47.95 47.95 47.95 47.95 47.95 47.95 47.95
Advanta Limited 410.40 421.00 407.20 417.00 415.07 422.94 428.87 442.67 409.14 401.27 387.47
Aegis Logistics Limited 94.85 96.00 92.40 96.00 94.80 97.20 98.40 102.00 93.60 91.20 87.60
Accel Frontline Limited 65.50 69.80 65.30 69.80 68.30 71.30 72.80 77.30 66.80 63.80 59.30
AGC Networks Limited 81.80 81.80 75.60 76.15 77.85 80.10 84.05 90.25 73.90 71.65 65.45
Agro Dutch Industries Limited 3.40 3.40 3.15 3.15 3.23 3.31 3.48 3.73 3.06 2.98 2.73
Asian Hotels (East) Limited 144.50 146.50 140.00 146.00 144.17 148.34 150.67 157.17 141.84 137.67 131.17
Ahluwalia Contracts (India) Limited 265.00 271.00 265.00 267.00 267.67 270.34 273.67 279.67 264.34 261.67 255.67
Asian Hotels (West) Limited 112.05 115.00 111.85 111.85 112.90 113.95 116.05 119.20 110.80 109.75 106.60
AIA Engineering Limited 810.10 821.00 802.00 813.30 812.10 822.20 831.10 850.10 803.20 793.10 774.10
Ajanta Pharma Limited 1296.50 1324.00 1275.00 1319.05 1306.02 1337.04 1355.02 1404.02 1288.04 1257.02 1208.02
Ajmera Realty & Infra India Limited 129.90 133.50 127.30 131.70 130.83 134.36 137.03 143.23 128.16 124.63 118.43
Aksh Optifibre Limited 14.45 14.50 13.90 14.50 14.30 14.70 14.90 15.50 14.10 13.70 13.10
Akzo Nobel India Limited 1289.00 1289.00 1259.00 1260.00 1269.33 1279.66 1299.33 1329.33 1249.66 1239.33 1209.33
Allahabad Bank 50.15 52.45 49.90 52.40 51.58 53.26 54.13 56.68 50.71 49.03 46.48
Alchemist Limited 26.50 26.80 24.30 24.80 25.30 26.30 27.80 30.30 23.80 22.80 20.30
Alembic Limited 37.50 38.25 35.40 37.70 37.12 38.84 39.97 42.82 35.99 34.27 31.42
Alkali Metals Limited 46.10 46.10 43.80 44.95 44.95 46.10 47.25 49.55 43.80 42.65 40.35
Alkyl Amines Chemicals Limited 313.00 320.05 313.00 317.00 316.68 320.36 323.73 330.78 313.31 309.63 302.58
Allcargo Logistics Limited 181.80 186.85 177.90 184.90 183.22 188.54 192.17 201.12 179.59 174.27 165.32
Allsec Technologies Limited 113.65 116.90 113.50 114.00 114.80 116.10 118.20 121.60 112.70 111.40 108.00
Almondz Global Securities Limited 11.70 11.70 10.25 10.50 10.82 11.39 12.27 13.72 9.94 9.37 7.92
Alok Industries Limited 4.95 5.05 4.90 5.05 5.00 5.10 5.15 5.30 4.95 4.85 4.70
Alphageo (India) Limited 557.40 599.90 556.00 598.00 584.63 613.26 628.53 672.43 569.36 540.73 496.83
Amara Raja Batteries Limited 853.00 885.00 847.70 881.40 871.37 895.04 908.67 945.97 857.74 834.07 796.77
Ambika Cotton Mills Limited 829.90 839.00 812.70 831.50 827.73 842.76 854.03 880.33 816.46 801.43 775.13
Ambuja Cements Limited 194.10 199.40 194.10 195.50 196.33 198.56 201.63 206.93 193.26 191.03 185.73
AMD Industries Limited 28.70 28.70 26.75 27.65 27.70 28.65 29.65 31.60 26.70 25.75 23.80
Amrutanjan Health Care Limited 405.00 419.40 402.90 419.40 413.90 424.90 430.40 446.90 408.40 397.40 380.90
Amtek Auto Limited 33.15 35.10 32.40 34.40 33.97 35.54 36.67 39.37 32.84 31.27 28.57
Arrow Textiles Limited 48.80 48.80 45.00 45.80 46.53 48.06 50.33 54.13 44.26 42.73 38.93
Arshiya Limited 36.85 37.45 36.10 36.50 36.68 37.26 38.03 39.38 35.91 35.33 33.98
ARSS Infrastructure Projects Limited 33.15 34.50 32.70 33.50 33.57 34.44 35.37 37.17 32.64 31.77 29.97
Arvind Limited 285.00 289.65 277.75 284.50 283.97 290.19 295.87 307.77 278.29 272.07 260.17
Asahi India Glass Limited 146.65 150.70 146.05 149.60 148.78 151.51 153.43 158.08 146.86 144.13 139.48
Asahi Songwon Colors Limited 140.35 142.50 139.60 142.00 141.37 143.14 144.27 147.17 140.24 138.47 135.57
Automotive Stampings and Assemblies Limited 37.00 37.90 37.00 37.55 37.48 37.96 38.38 39.28 37.06 36.58 35.68
Ashapura Minechem Limited 69.40 71.05 68.95 69.20 69.73 70.51 71.83 73.93 68.41 67.63 65.53
Ashima Limited 12.60 13.40 12.60 13.00 13.00 13.40 13.80 14.60 12.60 12.20 11.40
Asian Paints Limited 889.00 903.45 886.40 897.60 895.82 905.24 912.87 929.92 888.19 878.77 861.72
Astec LifeSciences Limited 185.00 191.00 182.20 190.90 188.03 193.86 196.83 205.63 185.06 179.23 170.43
Astra Microwave Products Limited 123.50 125.35 121.50 122.95 123.27 125.04 127.12 130.97 121.19 119.42 115.57
Atlanta Limited 34.25 34.40 33.20 33.95 33.85 34.50 35.05 36.25 33.30 32.65 31.45
Atul Limited 1476.75 1490.25 1452.00 1465.00 1469.08 1486.16 1507.33 1545.58 1447.91 1430.83 1392.58
Ausom Enterprise Limited 25.70 26.80 24.75 25.00 25.52 26.29 27.57 29.62 24.24 23.47 21.42
Autoline Industries Limited 44.80 44.80 42.90 43.40 43.70 44.50 45.60 47.50 42.60 41.80 39.90
Autolite (India) Limited 53.00 53.70 52.15 53.50 53.12 54.09 54.67 56.22 52.54 51.57 50.02
AVT Natural Products Limited 31.10 32.50 31.00 32.50 32.00 33.00 33.50 35.00 31.50 30.50 29.00
Axis Bank Limited 384.70 405.00 384.25 402.85 397.37 410.49 418.12 438.87 389.74 376.62 355.87
Bajaj Auto Limited 2318.40 2378.95 2303.15 2366.00 2349.37 2395.59 2425.17 2500.97 2319.79 2273.57 2197.77
Bajaj Corp Limited 388.00 398.00 388.00 398.00 394.67 401.34 404.67 414.67 391.34 384.67 374.67
Bajaj Finserv Limited 1894.95 1919.25 1880.00 1908.00 1902.42 1924.84 1941.67 1980.92 1885.59 1863.17 1823.92
Bajaj Hindusthan Sugar Limited 16.00 16.60 15.90 16.35 16.28 16.66 16.98 17.68 15.96 15.58 14.88
Bajaj Holdings & Investment Limited 1479.00 1498.00 1435.00 1480.00 1471.00 1507.00 1534.00 1597.00 1444.00 1408.00 1345.00
Balkrishna Industries Limited 613.00 613.00 600.00 600.05 604.35 608.70 617.35 630.35 595.70 591.35 578.35
Bannari Amman Sugars Limited 1056.30 1065.00 1056.30 1065.00 1062.10 1067.90 1070.80 1079.50 1059.20 1053.40 1044.70
DCW Limited 23.30 23.90 22.60 23.65 23.38 24.16 24.68 25.98 22.86 22.08 20.78
Deccan Cements Limited 570.00 578.00 555.00 565.50 566.17 577.34 589.17 612.17 554.34 543.17 520.17
Deepak Fertilizers and Petrochemicals Corporation Limited 143.00 145.90 142.10 144.30 144.10 146.10 147.90 151.70 142.30 140.30 136.50
Deepak Nitrite Limited 66.55 67.50 66.30 67.10 66.97 67.64 68.17 69.37 66.44 65.77 64.57
Deep Industries Limited 169.00 174.75 166.05 172.40 171.07 176.09 179.77 188.47 167.39 162.37 153.67
Delta Corp Limited 68.65 69.60 67.50 68.90 68.67 69.84 70.77 72.87 67.74 66.57 64.47
Delta Magnets Limited 33.05 33.05 32.85 32.85 32.92 32.99 33.12 33.32 32.79 32.72 32.52
Den Networks Limited 79.30 80.90 77.05 77.85 78.60 80.15 82.45 86.30 76.30 74.75 70.90
Dena Bank 33.75 34.80 33.20 34.50 34.17 35.14 35.77 37.37 33.54 32.57 30.97
De Nora India Limited 330.00 346.75 310.20 317.85 324.93 339.66 361.48 398.03 303.11 288.38 251.83
Dhampur Sugar Mills Limited 62.00 65.50 62.00 65.40 64.30 66.60 67.80 71.30 63.10 60.80 57.30
Dhanlaxmi Bank Limited 18.70 19.00 18.35 18.50 18.62 18.89 19.27 19.92 18.24 17.97 17.32
Dhanuka Agritech Limited 497.05 510.05 491.00 510.00 503.68 516.36 522.73 541.78 497.31 484.63 465.58
Dharani Sugars & Chemicals Limited 19.95 21.95 16.85 17.00 18.60 20.35 23.70 28.80 15.25 13.50 8.40
Diamond Power Infra Ltd 33.85 35.25 33.55 34.90 34.57 35.59 36.27 37.97 33.89 32.87 31.17
DIC India Limited 697.95 719.95 680.15 714.00 704.70 729.25 744.50 784.30 689.45 664.90 625.10
Digjam Limited 12.80 12.95 12.35 12.65 12.65 12.95 13.25 13.85 12.35 12.05 11.45
Dishman Pharmaceuticals and Chemicals Limited 323.95 351.90 321.80 348.80 340.83 359.86 370.93 401.03 329.76 310.73 280.63
Dish TV India Limited 79.30 81.40 77.85 80.30 79.85 81.85 83.40 86.95 78.30 76.30 72.75
Divi's Laboratories Limited 1083.00 1120.00 1074.40 1096.50 1096.97 1119.54 1142.57 1188.17 1073.94 1051.37 1005.77
DLF Limited 94.70 96.45 93.25 96.25 95.32 97.39 98.52 101.72 94.19 92.12 88.92
D-Link (India) Limited 137.70 141.00 133.50 137.50 137.33 141.16 144.83 152.33 133.66 129.83 122.33
Dolphin Offshore Enterprises (India) Limited 96.35 99.75 91.30 93.70 94.92 98.54 103.37 111.82 90.09 86.47 78.02
Donear Industries Limited 28.90 30.30 27.55 28.85 28.90 30.25 31.65 34.40 27.50 26.15 23.40
DPSC Limited 13.90 15.00 13.90 14.50 14.47 15.04 15.57 16.67 13.94 13.37 12.27
DQ Entertainment (International) Limited 29.80 29.80 27.55 28.80 28.72 29.89 30.97 33.22 27.64 26.47 24.22
Dredging Corporation of India Limited 337.00 338.80 333.35 338.00 336.72 340.09 342.17 347.62 334.64 331.27 325.82
Dr. Reddy's Laboratories Limited 3014.10 3124.00 2993.40 3105.50 3074.30 3155.20 3204.90 3335.50 3024.60 2943.70 2813.10
DS Kulkarni Developers Limited 79.90 80.00 77.60 79.00 78.87 80.14 81.27 83.67 77.74 76.47 74.07
Dwarikesh Sugar Industries Limited 123.30 137.00 115.30 135.00 129.10 142.90 150.80 172.50 121.20 107.40 85.70
Dynamatic Technologies Limited 1874.00 1874.00 1711.05 1766.00 1783.68 1856.31 1946.63 2109.58 1693.36 1620.73 1457.78
Eastern Silk Industries Limited 2.65 2.80 2.40 2.80 2.67 2.94 3.07 3.47 2.54 2.27 1.87
Hind Rectifiers Limited 76.80 76.80 73.00 74.50 74.77 76.54 78.57 82.37 72.74 70.97 67.17
Hitachi Home and Life Solutions (India) Limited 1143.00 1168.45 1117.20 1140.00 1141.88 1166.56 1193.13 1244.38 1115.31 1090.63 1039.38
Hi-Tech Gears Limited 265.05 272.15 260.10 270.00 267.42 274.74 279.47 291.52 262.69 255.37 243.32
Hitech Plast Limited 161.10 164.00 157.00 158.20 159.73 162.46 166.73 173.73 155.46 152.73 145.73
HMT Limited 44.80 44.80 43.00 44.50 44.10 45.20 45.90 47.70 43.40 42.30 40.50
Hindustan Media Ventures Limited 275.00 278.50 263.20 264.40 268.70 274.20 284.00 299.30 258.90 253.40 238.10
Hindustan Organic Chemicals Limited 14.15 14.35 13.90 14.35 14.20 14.50 14.65 15.10 14.05 13.75 13.30
Honeywell Automation India Limited 8447.00 8475.00 8350.00 8352.65 8392.55 8435.10 8517.55 8642.55 8310.10 8267.55 8142.55
Honda Siel Power Products Limited 1198.85 1198.85 1179.00 1190.00 1189.28 1199.56 1209.13 1228.98 1179.71 1169.43 1149.58
Hotel Leela Venture Limited 18.00 18.30 18.00 18.30 18.20 18.40 18.50 18.80 18.10 17.90 17.60
HOV Services Limited 89.00 90.95 87.30 89.75 89.33 91.36 92.98 96.63 87.71 85.68 82.03
HSIL Limited 263.00 272.00 263.00 266.00 267.00 271.00 276.00 285.00 262.00 258.00 249.00
HT Media Limited 77.55 77.80 73.90 74.20 75.30 76.70 79.20 83.10 72.80 71.40 67.50
Indiabulls Real Estate Limited 50.50 52.30 50.30 52.10 51.57 52.84 53.57 55.57 50.84 49.57 47.57
Indiabulls Wholesale Services Limited 13.60 14.40 13.55 14.30 14.08 14.61 14.93 15.78 13.76 13.23 12.38
ICICI Bank Limited 205.50 211.00 203.60 210.80 208.47 213.34 215.87 223.27 205.94 201.07 193.67
Indo Count Industries Limited 1197.00 1228.40 1190.00 1218.70 1212.37 1234.74 1250.77 1289.17 1196.34 1173.97 1135.57
ICRA Limited 3913.70 3975.00 3899.95 3969.50 3948.15 3996.35 4023.20 4098.25 3921.30 3873.10 3798.05
IDBI Bank Limited 55.80 57.70 55.40 57.40 56.83 58.26 59.13 61.43 55.96 54.53 52.23
Idea Cellular Limited 100.90 101.90 99.80 101.50 101.07 102.34 103.17 105.27 100.24 98.97 96.87
IDFC Limited 41.20 43.95 40.95 43.65 42.85 44.75 45.85 48.85 41.75 39.85 36.85
IFB Industries Limited 359.80 366.00 331.10 362.00 353.03 374.96 387.93 422.83 340.06 318.13 283.23
IFCI Limited 23.00 23.40 22.65 23.40 23.15 23.65 23.90 24.65 22.90 22.40 21.65
IFGL Refractories Limited 89.75 89.75 86.25 89.00 88.33 90.41 91.83 95.33 86.91 84.83 81.33
Igarashi Motors India Limited 541.20 556.80 539.10 547.00 547.63 556.16 565.33 583.03 538.46 529.93 512.23
Indraprastha Gas Limited 552.70 559.45 542.05 551.40 550.97 559.89 568.37 585.77 542.49 533.57 516.17
IG Petrochemicals Limited 103.05 109.55 103.05 108.20 106.93 110.81 113.43 119.93 104.31 100.43 93.93
Nava Bharat Ventures Limited 149.85 152.95 148.10 149.50 150.18 152.26 155.03 159.88 147.41 145.33 140.48
NCC Limited 61.85 63.50 60.15 63.35 62.33 64.51 65.68 69.03 61.16 58.98 55.63
NCL Industries Limited 101.70 105.70 98.20 105.50 103.13 108.06 110.63 118.13 100.56 95.63 88.13
New Delhi Television Limited 109.40 113.40 100.50 104.50 106.13 111.76 119.03 131.93 98.86 93.23 80.33
Nectar Lifesciences Limited 41.30 43.90 41.30 43.70 42.97 44.64 45.57 48.17 42.04 40.37 37.77
Nelcast Limited 65.90 69.00 63.05 64.05 65.37 67.69 71.32 77.27 61.74 59.42 53.47
NELCO Limited 93.60 95.30 90.00 94.10 93.13 96.26 98.43 103.73 90.96 87.83 82.53
Nesco Limited 1664.90 1670.00 1635.95 1640.00 1648.65 1661.35 1682.70 1716.75 1627.30 1614.60 1580.55
Nestle India Limited 5470.00 5550.00 5385.00 5420.00 5451.67 5518.34 5616.67 5781.67 5353.34 5286.67 5121.67
Network18 Media & Investments Limited 45.05 45.90 44.70 45.45 45.35 46.00 46.55 47.75 44.80 44.15 42.95
Neuland Laboratories Limited 716.95 717.00 681.50 695.00 697.83 714.16 733.33 768.83 678.66 662.33 626.83
Next Mediaworks Limited 17.25 17.75 16.75 17.60 17.37 17.99 18.37 19.37 16.99 16.37 15.37
Neyveli Lignite Corporation Limited 70.25 71.75 69.80 71.50 71.02 72.24 72.97 74.92 70.29 69.07 67.12
National Fertilizers Limited 25.85 27.25 25.50 27.25 26.67 27.84 28.42 30.17 26.09 24.92 23.17
NHPC Limited 20.00 20.55 19.85 20.50 20.30 20.75 21.00 21.70 20.05 19.60 18.90
NIIT Limited 76.00 81.90 74.70 81.60 79.40 84.10 86.60 93.80 76.90 72.20 65.00
NIIT Technologies Limited 545.00 545.00 525.25 529.50 533.25 541.25 553.00 572.75 521.50 513.50 493.75
Nilkamal Limited 1289.00 1301.50 1231.05 1239.90 1257.48 1283.91 1327.93 1398.38 1213.46 1187.03 1116.58
Indo-National Limited 992.05 1039.70 992.00 1027.00 1019.57 1047.14 1067.27 1114.97 999.44 971.87 924.17
Nitco Limited 39.00 39.70 37.45 38.00 38.38 39.31 40.63 42.88 37.06 36.13 33.88
Nitesh Estates Limited 12.45 12.95 12.15 12.85 12.65 13.15 13.45 14.25 12.35 11.85 11.05
Nitin Fire Protection Industries Limited 39.65 39.65 38.00 38.15 38.60 39.20 40.25 41.90 37.55 36.95 35.30
Nitin Spinners Limited 67.05 68.55 66.50 67.55 67.53 68.56 69.58 71.63 66.51 65.48 63.43
NMDC Limited 82.50 85.00 82.20 84.85 84.02 85.84 86.82 89.62 83.04 81.22 78.42
NOCIL Limited 45.90 47.75 45.45 47.60 46.93 48.41 49.23 51.53 46.11 44.63 42.33
Noida Toll Bridge Company Limited 22.85 23.15 22.80 22.90 22.95 23.10 23.30 23.65 22.75 22.60 22.25
Norben Tea & Exports Limited 8.20 9.00 8.20 9.00 8.73 9.26 9.53 10.33 8.46 7.93 7.13
NRB Bearing Limited 115.90 120.45 113.00 118.00 117.15 121.30 124.60 132.05 113.85 109.70 102.25
Nalwa Sons Investments Limited 604.05 617.95 600.00 600.00 605.98 611.96 623.93 641.88 594.01 588.03 570.08
NTPC Limited 124.95 126.60 124.00 125.20 125.27 126.54 127.87 130.47 123.94 122.67 120.07
Nucleus Software Exports Limited 200.00 205.00 195.40 198.50 199.63 203.86 209.23 218.83 194.26 190.03 180.43
Nu Tek India Limited 0.60 0.70 0.60 0.65 0.65 0.70 0.75 0.85 0.60 0.55 0.45
Oberoi Realty Limited 236.75 239.70 235.50 237.50 237.57 239.64 241.77 245.97 235.44 233.37 229.17
OCL India Limited 490.00 490.00 468.10 476.00 478.03 487.96 499.93 521.83 466.06 456.13 434.23
Oracle Financial Services Software Limited 3639.00 3703.70 3608.05 3656.35 3656.03 3704.01 3751.68 3847.33 3608.36 3560.38 3464.73
Oil India Limited 344.75 344.75 337.10 341.75 341.20 345.30 348.85 356.50 337.65 333.55 325.90
Syndicate Bank 57.80 60.25 57.25 60.00 59.17 61.09 62.17 65.17 58.09 56.17 53.17
Tainwala Chemical and Plastic (I) Limited 36.00 37.00 35.50 37.00 36.50 37.50 38.00 39.50 36.00 35.00 33.50
Taj GVK Hotels & Resorts Limited 84.00 85.60 82.60 83.05 83.75 84.90 86.75 89.75 81.90 80.75 77.75
Take Solutions Limited 130.25 154.40 125.00 154.40 144.60 164.20 174.00 203.40 134.80 115.20 85.80
Talbros Automotive Components Limited 104.80 104.80 97.65 99.00 100.48 103.31 107.63 114.78 96.16 93.33 86.18
Talwalkars Better Value Fitness Limited 221.05 234.10 216.95 230.00 227.02 237.09 244.17 261.32 219.94 209.87 192.72
Tanla Solutions Limited 35.85 37.70 35.85 35.85 36.47 37.09 38.32 40.17 35.24 34.62 32.77
Tantia Constructions Limited 21.15 21.15 21.15 21.15 21.15 21.15 21.15 21.15 21.15 21.15 21.15
Tarapur Transformers Limited 6.30 7.40 6.30 6.85 6.85 7.40 7.95 9.05 6.30 5.75 4.65
Tata Chemicals Limited 361.00 367.70 357.10 366.00 363.60 370.10 374.20 384.80 359.50 353.00 342.40
Tata Coffee Limited 92.10 94.00 91.70 92.95 92.88 94.06 95.18 97.48 91.76 90.58 88.28
Tata Communications Limited 367.00 381.40 366.95 375.70 374.68 382.41 389.13 403.58 367.96 360.23 345.78
Tata Elxsi Limited 2080.15 2165.65 2020.00 2140.00 2108.55 2197.10 2254.20 2399.85 2051.45 1962.90 1817.25
Tata Global Beverages Limited 121.90 123.95 121.45 123.50 122.97 124.49 125.47 127.97 121.99 120.47 117.97
Tata Investment Corporation Limited 497.30 507.00 497.30 500.00 501.43 505.56 511.13 520.83 495.86 491.73 482.03
Tata Metaliks Limited 92.80 95.90 91.50 91.90 93.10 94.70 97.50 101.90 90.30 88.70 84.30
Tata Motors Limited 330.50 339.00 326.65 336.70 334.12 341.59 346.47 358.82 329.24 321.77 309.42
Tata Motors Limited 243.90 251.80 243.90 247.75 247.82 251.74 255.72 263.62 243.84 239.92 232.02
Tata Power Company Limited 59.75 60.50 59.45 60.25 60.07 60.69 61.12 62.17 59.64 59.02 57.97
Tata Sponge Iron Limited 384.95 398.00 380.50 397.00 391.83 403.16 409.33 426.83 385.66 374.33 356.83
Tata Steel Limited 216.00 238.30 216.00 235.75 230.02 244.04 252.32 274.62 221.74 207.72 185.42
Transport Corporation of India Limited 228.50 238.00 228.50 237.00 234.50 240.50 244.00 253.50 231.00 225.00 215.50
TCI Developers Limited 285.75 286.10 285.75 286.10 285.98 286.21 286.33 286.68 285.86 285.63 285.28
TCI Finance Limited 23.50 25.90 23.10 25.00 24.67 26.24 27.47 30.27 23.44 21.87 19.07
Tata Consultancy Services Limited 2408.10 2439.95 2408.10 2424.00 2424.02 2439.94 2455.87 2487.72 2408.09 2392.17 2360.32
TD Power Systems Limited 268.10 278.80 255.60 258.80 264.40 273.20 287.60 310.80 250.00 241.20 218.00
Tech Mahindra Limited 471.90 476.30 468.10 476.10 473.50 478.90 481.70 489.90 470.70 465.30 457.10
Techno Electric & Engineering Company Limited 480.00 480.05 461.50 474.05 471.87 482.24 490.42 508.97 463.69 453.32 434.77
Technofab Engineering Limited 164.00 167.05 164.00 167.00 166.02 168.04 169.07 172.12 164.99 162.97 159.92
Sudar Industries Limited 3.95 4.05 3.70 3.80 3.85 4.00 4.20 4.55 3.65 3.50 3.15
Sudarshan Chemical Industries Limited 94.75 94.90 92.10 93.60 93.53 94.96 96.33 99.13 92.16 90.73 87.93
Sujana Universal Industries Limited 1.70 1.80 1.65 1.65 1.70 1.75 1.85 2.00 1.60 1.55 1.40
Sumeet Industries Limited 14.05 14.85 14.00 14.60 14.48 14.96 15.33 16.18 14.11 13.63 12.78
Summit Securities Limited 293.70 293.80 282.10 285.00 286.97 291.84 298.67 310.37 280.14 275.27 263.57
Sundaram Multi Pap Limited 2.80 2.90 2.70 2.75 2.78 2.86 2.98 3.18 2.66 2.58 2.38
Sundaram Finance Limited 1316.95 1325.00 1284.95 1303.50 1304.48 1324.01 1344.53 1384.58 1283.96 1264.43 1224.38
Sundaram Brake Linings Limited 266.00 272.00 262.00 269.00 267.67 273.34 277.67 287.67 263.34 257.67 247.67
Sundram Fasteners Limited 148.95 151.15 145.10 150.40 148.88 152.66 154.93 160.98 146.61 142.83 136.78
Sunflag Iron And Steel Company Limited 22.50 24.15 22.15 23.50 23.27 24.39 25.27 27.27 22.39 21.27 19.27
Sunil Hitech Engineers Limited 218.00 223.50 216.00 219.00 219.50 223.00 227.00 234.50 215.50 212.00 204.50
Sun Pharmaceuticals Industries Limited 839.00 860.00 836.55 858.40 851.65 866.75 875.10 898.55 843.30 828.20 804.75
Sunteck Realty Limited 232.00 237.00 226.00 226.00 229.67 233.34 240.67 251.67 222.34 218.67 207.67
Sun TV Network Limited 338.70 353.25 332.80 351.50 345.85 358.90 366.30 386.75 338.45 325.40 304.95
Super Spinning Mills Limited 8.00 8.20 7.85 7.95 8.00 8.15 8.35 8.70 7.80 7.65 7.30
Supreme Petrochem Limited 111.25 113.50 110.00 112.50 112.00 114.00 115.50 119.00 110.50 108.50 105.00
Suprajit Engineering Limited 133.40 141.50 133.40 140.00 138.30 143.20 146.40 154.50 135.10 130.20 122.10
Supreme Industries Limited 721.35 751.95 718.65 731.20 733.93 749.21 767.23 800.53 715.91 700.63 667.33
Supreme Infrastructure India Limited 111.55 118.00 111.35 117.00 115.45 119.55 122.10 128.75 112.90 108.80 102.15
Surana Industries Limited 6.90 6.90 6.10 6.75 6.58 7.06 7.38 8.18 6.26 5.78 4.98
Suryajyoti Spinning Mills Limited 10.25 11.50 10.25 11.50 11.08 11.91 12.33 13.58 10.66 9.83 8.58
Suryalakshmi Cotton Mills Limited 107.00 111.00 107.00 108.10 108.70 110.40 112.70 116.70 106.40 104.70 100.70
Surya Roshni Limited 141.60 146.00 138.60 145.00 143.20 147.80 150.60 158.00 140.40 135.80 128.40
Sutlej Textiles and Industries Limited 463.00 507.00 463.00 491.00 487.00 511.00 531.00 575.00 467.00 443.00 399.00
Suven Life Sciences Limited 206.00 211.50 200.00 211.40 207.63 215.26 219.13 230.63 203.76 196.13 184.63
Suzlon Energy Limited 14.65 16.05 14.20 16.05 15.43 16.66 17.28 19.13 14.81 13.58 11.73
Swaraj Engines Limited 863.00 864.00 848.00 857.00 856.33 864.66 872.33 888.33 848.66 840.33 824.33
Symphony Limited 2160.00 2225.00 2132.00 2214.00 2190.33 2248.66 2283.33 2376.33 2155.66 2097.33 2004.33
Syncom Healthcare Limited 8.40 8.75 8.30 8.65 8.57 8.84 9.02 9.47 8.39 8.12 7.67
Hexa Tradex Limited 15.75 16.50 15.55 16.35 16.13 16.71 17.08 18.03 15.76 15.18 14.23
Hinduja Global Solutions Limited 454.80 463.60 450.05 453.00 455.55 461.05 469.10 482.65 447.50 442.00 428.45
Hubtown Limited 110.85 110.85 107.40 107.40 108.55 109.70 112.00 115.45 106.25 105.10 101.65
IFB Agro Industries Limited 402.30 414.90 400.00 403.25 406.05 412.10 420.95 435.85 397.20 391.15 376.25
IL&FS Engineering and Construction Company Limited 54.50 54.80 53.55 54.30 54.22 54.89 55.47 56.72 53.64 52.97 51.72
IL&FS Transportation Networks Limited 77.00 78.50 75.60 75.65 76.58 77.56 79.48 82.38 74.66 73.68 70.78
The Jammu & Kashmir Bank Limited 71.50 72.00 69.40 70.75 70.72 72.04 73.32 75.92 69.44 68.12 65.52
Jaihind Projects Limited 9.80 10.55 9.55 10.20 10.10 10.65 11.10 12.10 9.65 9.10 8.10
Jain Irrigation Systems Limited 39.85 42.20 39.80 41.50 41.17 42.54 43.57 45.97 40.14 38.77 36.37
Kanani Industries Limited 18.60 19.30 17.50 17.50 18.10 18.70 19.90 21.70 16.90 16.30 14.50
Kokuyo Camlin Limited 73.20 76.70 73.20 76.00 75.30 77.40 78.80 82.30 73.90 71.80 68.30
L&T Finance Holdings Limited 55.65 55.95 54.55 55.35 55.28 56.01 56.68 58.08 54.61 53.88 52.48
LGB Forge Limited 5.75 6.20 5.70 5.80 5.90 6.10 6.40 6.90 5.60 5.40 4.90
Mahindra & Mahindra Limited 1204.00 1223.30 1194.65 1220.00 1212.65 1230.65 1241.30 1269.95 1202.00 1184.00 1155.35
Mahindra & Mahindra Financial Services Limited 202.00 203.70 193.25 199.40 198.78 204.31 209.23 219.68 193.86 188.33 177.88
Multi Commodity Exchange of India Limited 800.00 819.90 785.05 819.00 807.98 830.91 842.83 877.68 796.06 773.13 738.28
Mercator Limited 21.00 21.20 20.55 20.90 20.88 21.21 21.53 22.18 20.56 20.23 19.58
Metkore Alloys & Industries Limited 3.40 3.40 3.15 3.25 3.27 3.39 3.52 3.77 3.14 3.02 2.77
Minda Corporation Limited 93.15 95.00 91.80 93.00 93.27 94.74 96.47 99.67 91.54 90.07 86.87
Morarjee Textiles Limited 38.75 39.85 38.20 38.55 38.87 39.54 40.52 42.17 37.89 37.22 35.57
MT Educare Limited 154.00 163.90 151.20 162.60 159.23 167.26 171.93 184.63 154.56 146.53 133.83
Nagarjuna Oil Refinery Limited 4.00 4.65 3.55 4.15 4.12 4.69 5.22 6.32 3.59 3.02 1.92
National Buildings Construction Corporation Limited 953.70 953.70 930.05 944.00 942.58 955.11 966.23 989.88 931.46 918.93 895.28
Orient Bell Limited 149.90 151.00 145.60 148.50 148.37 151.14 153.77 159.17 145.74 142.97 137.57
Orient Refractories Limited 78.75 85.40 77.55 84.00 82.32 87.09 90.17 98.02 79.24 74.47 66.62
Pearl Global Industries Limited 228.90 232.90 222.00 226.05 226.98 231.96 237.88 248.78 221.06 216.08 205.18
Poly Medicure Limited 318.00 324.90 311.10 321.00 319.00 326.90 332.80 346.60 313.10 305.20 291.40
Provogue (India) Limited 6.60 6.60 6.25 6.50 6.45 6.65 6.80 7.15 6.30 6.10 5.75
Rajshree Sugars & Chemicals Limited 28.50 29.00 28.00 28.25 28.42 28.84 29.42 30.42 27.84 27.42 26.42
Resurgere Mines & Minerals Limited 0.90 1.00 0.90 0.95 0.95 1.00 1.05 1.15 0.90 0.85 0.75
Rupa & Company Limited 274.85 274.85 260.00 264.75 266.53 273.06 281.38 296.23 258.21 251.68 236.83
Sri Adhikari Brothers Television Network Limited 348.00 348.90 337.60 339.00 341.83 346.06 353.13 364.43 334.76 330.53 319.23
Sanghi Industries Limited 52.00 52.80 51.25 51.95 52.00 52.75 53.55 55.10 51.20 50.45 48.90
Sanofi India Limited 4239.95 4284.00 4188.00 4240.00 4237.33 4286.66 4333.33 4429.33 4190.66 4141.33 4045.33
Schneider Electric Infrastructure Limited 157.00 157.35 151.00 155.05 154.47 157.94 160.82 167.17 151.59 148.12 141.77
S.E. Power Limited 8.50 9.10 8.50 8.50 8.70 8.90 9.30 9.90 8.30 8.10 7.50
Sezal Glass Limited 4.90 5.00 4.80 4.80 4.87 4.94 5.07 5.27 4.74 4.67 4.47
Sharon Bio-Medicine Limited 20.70 21.40 20.20 21.00 20.87 21.54 22.07 23.27 20.34 19.67 18.47
Speciality Restaurants Limited 101.30 104.80 96.50 101.00 100.77 105.04 109.07 117.37 96.74 92.47 84.17
SPL Industries Limited 31.35 35.00 31.10 32.10 32.73 34.36 36.63 40.53 30.46 28.83 24.93
Styrolution ABS (India) Limited 606.00 613.95 581.00 592.50 595.82 610.64 628.77 661.72 577.69 562.87 529.92
Subros Limited 86.55 89.50 83.80 87.00 86.77 89.74 92.47 98.17 84.04 81.07 75.37
Supreme Tex Mart Limited 6.90 6.90 6.60 6.60 6.70 6.80 7.00 7.30 6.50 6.40 6.10
Surana Telecom and Power Limited 5.60 6.00 5.50 5.50 5.67 5.84 6.17 6.67 5.34 5.17 4.67
Swan Energy Limited 65.35 65.50 64.75 64.85 65.03 65.31 65.78 66.53 64.56 64.28 63.53
Swelect Energy Systems Limited 415.00 424.80 402.35 406.40 411.18 420.01 433.63 456.08 397.56 388.73 366.28
Tarmat Limited 27.10 27.85 26.95 27.20 27.33 27.71 28.23 29.13 26.81 26.43 25.53
Tribhovandas Bhimji Zaveri Limited 65.00 67.00 61.65 64.50 64.38 67.11 69.73 75.08 61.76 59.03 53.68
Texmaco Infrastructure & Holdings Limited 36.75 37.50 36.55 36.85 36.97 37.39 37.92 38.87 36.44 36.02 35.07
Triveni Turbine Limited 95.05 97.50 94.80 97.00 96.43 98.06 99.13 101.83 95.36 93.73 91.03
V2 Retail Limited 55.05 56.10 50.65 52.20 52.98 55.31 58.43 63.88 49.86 47.53 42.08
Vardhman Special Steels Limited 52.00 53.90 50.10 52.00 52.00 53.90 55.80 59.60 50.10 48.20 44.40
Welspun India Limited 885.70 914.50 855.10 914.00 894.53 933.96 953.93 1013.33 874.56 835.13 775.73
Xchanging Solutions Limited 41.40 43.80 40.30 42.50 42.20 44.10 45.70 49.20 40.60 38.70 35.20
Zandu Realty Limited 1412.00 1459.90 1412.00 1430.00 1433.97 1455.94 1481.87 1529.77 1408.04 1386.07 1338.17
Zee Learn Limited 35.00 36.00 35.00 35.65 35.55 36.10 36.55 37.55 35.10 34.55 33.55
Accelya Kale Solutions Limited 930.00 930.00 901.10 904.00 911.70 922.30 940.60 969.50 893.40 882.80 853.90
Adani Ports and Special Economic Zone Limited 215.70 218.00 209.10 211.80 212.97 216.84 221.87 230.77 207.94 204.07 195.17
Alstom India Limited 649.85 649.95 605.10 632.20 629.08 653.06 673.93 718.78 608.21 584.23 539.38
Alicon Castalloy Limited 270.00 292.95 263.95 290.00 282.30 300.65 311.30 340.30 271.65 253.30 224.30
Alps Industries Limited 5.30 5.45 5.30 5.30 5.35 5.40 5.50 5.65 5.25 5.20 5.05
Alstom T&D India Limited 429.95 449.95 429.20 444.25 441.13 453.06 461.88 482.63 432.31 420.38 399.63
Advance Metering Technology Limited 23.25 25.25 23.25 24.00 24.17 25.09 26.17 28.17 23.09 22.17 20.17
Andhra Cements Limited 7.20 7.90 6.75 7.25 7.30 7.85 8.45 9.60 6.70 6.15 5.00
APL Apollo Tubes Limited 660.00 687.00 660.00 682.00 676.33 692.66 703.33 730.33 665.66 649.33 622.33
Archidply Industries Limited 47.85 47.90 46.40 47.65 47.32 48.24 48.82 50.32 46.74 45.82 44.32
Austral Coke & Projects Limited 0.45 0.45 0.40 0.40 0.42 0.44 0.47 0.52 0.39 0.37 0.32
Aditya Birla Money Limited 23.90 23.90 22.00 22.60 22.83 23.66 24.73 26.63 21.76 20.93 19.03
Burnpur Cement Limited 9.70 10.15 9.60 10.00 9.92 10.24 10.47 11.02 9.69 9.37 8.82
Career Point Limited 112.90 112.90 110.00 111.00 111.30 112.60 114.20 117.10 109.70 108.40 105.50
Chromatic India Limited 3.00 3.05 2.95 3.00 3.00 3.05 3.10 3.20 2.95 2.90 2.80
Compucom Software Limited 10.55 10.55 9.30 9.90 9.92 10.54 11.17 12.42 9.29 8.67 7.42
Cox & Kings Limited 205.35 221.90 202.50 204.30 209.57 216.64 228.97 248.37 197.24 190.17 170.77
DB (International) Stock Brokers Limited 23.35 23.75 23.35 23.75 23.62 23.89 24.02 24.42 23.49 23.22 22.82
Dewan Housing Finance Corporation Limited 176.05 179.90 175.60 178.75 178.08 180.56 182.38 186.68 176.26 173.78 169.48
Dhunseri Investments Limited 136.00 137.55 136.00 137.55 137.03 138.06 138.58 140.13 136.51 135.48 133.93
Easun Reyrolle Limited 39.00 40.90 38.20 40.30 39.80 41.40 42.50 45.20 38.70 37.10 34.40
Electrotherm (India) Limited 46.60 47.50 46.05 46.55 46.70 47.35 48.15 49.60 45.90 45.25 43.80
Elgi Rubber Company Limited 25.80 27.20 25.25 26.60 26.35 27.45 28.30 30.25 25.50 24.40 22.45
Eon Electric Limited 51.00 53.85 51.00 53.40 52.75 54.50 55.60 58.45 51.65 49.90 47.05
Essar Shipping Limited 26.60 28.00 26.15 27.65 27.27 28.39 29.12 30.97 26.54 25.42 23.57
Euro Ceramics Limited 2.85 3.15 2.85 3.15 3.05 3.25 3.35 3.65 2.95 2.75 2.45
Gallantt Ispat Limited 404.30 405.00 404.00 404.90 404.63 405.26 405.63 406.63 404.26 403.63 402.63
8K Miles Software Services Limited 2045.00 2045.00 1980.30 2013.50 2012.93 2045.56 2077.63 2142.33 1980.86 1948.23 1883.53
Agarwal Industrial Corporation Limited 151.50 154.00 149.25 150.00 151.08 152.91 155.83 160.58 148.16 146.33 141.58
Ankit Metal & Power Limited 2.00 2.10 1.90 2.05 2.02 2.14 2.22 2.42 1.94 1.82 1.62
Arcotech Limited 348.00 350.80 342.80 348.20 347.27 351.74 355.27 363.27 343.74 339.27 331.27
Atul Auto Limited 490.00 494.95 482.45 487.00 488.13 493.81 500.63 513.13 481.31 475.63 463.13
Bafna Pharmaceuticals Limited 32.60 35.20 32.30 34.10 33.87 35.44 36.77 39.67 32.54 30.97 28.07
BS LIMITED 20.00 20.70 19.50 20.30 20.17 20.84 21.37 22.57 19.64 18.97 17.77
Butterfly Gandhimathi Appliances Limited 223.00 229.50 222.20 228.00 226.57 230.94 233.87 241.17 223.64 219.27 211.97
Capital First Limited 380.70 405.90 379.90 405.00 396.93 413.96 422.93 448.93 387.96 370.93 344.93
Caplin Point Laboratories Limited 1171.85 1224.00 1128.00 1200.00 1184.00 1240.00 1280.00 1376.00 1144.00 1088.00 992.00
Credit Analysis And Research Limited 1117.00 1121.95 1079.15 1093.00 1098.03 1116.91 1140.83 1183.63 1074.11 1055.23 1012.43
Castrol India Limited 411.00 413.65 407.00 413.00 411.22 415.44 417.87 424.52 408.79 404.57 397.92
Cerebra Integrated Technologies Limited 18.30 20.20 18.25 19.35 19.27 20.29 21.22 23.17 18.34 17.32 15.37
Capri Global Capital Limited 170.20 170.20 168.05 169.50 169.25 170.45 171.40 173.55 168.30 167.10 164.95
Cineline India Limited 25.10 25.10 24.20 24.70 24.67 25.14 25.57 26.47 24.24 23.77 22.87
CIL Nova Petrochemicals Limited 32.45 34.05 32.45 34.05 33.52 34.59 35.12 36.72 32.99 31.92 30.32
Cyient Limited 402.00 408.85 385.00 400.20 398.02 411.04 421.87 445.72 387.19 374.17 350.32
Dalmia Bharat Limited 732.10 742.00 717.00 722.50 727.17 737.34 752.17 777.17 712.34 702.17 677.17
DCB BANK LIMITED 77.25 80.75 76.15 80.20 79.03 81.91 83.63 88.23 77.31 74.43 69.83
DCM Shriram Limited 125.55 129.30 122.20 124.20 125.23 128.26 132.33 139.43 121.16 118.13 111.03
Future Consumer Enterprise Limited 21.45 21.75 20.85 21.60 21.40 21.95 22.30 23.20 21.05 20.50 19.60
Future Lifestyle Fashions Limited 84.60 86.60 83.60 84.50 84.90 86.20 87.90 90.90 83.20 81.90 78.90
Future Retail Limited 134.05 136.90 133.00 133.45 134.45 135.90 138.35 142.25 132.00 130.55 126.65
Future Retail Limited 106.00 107.90 102.60 103.40 104.63 106.66 109.93 115.23 101.36 99.33 94.03
Green Fire Agri Commodities Limited 2.00 2.25 2.00 2.05 2.10 2.20 2.35 2.60 1.95 1.85 1.60
Gujarat Sidhee Cement Limited 25.40 26.35 24.85 26.00 25.73 26.61 27.23 28.73 25.11 24.23 22.73
Hatsun Agro Product Limited 405.35 408.00 405.00 405.50 406.17 407.34 409.17 412.17 404.34 403.17 400.17
HIL Limited 534.00 538.00 510.00 527.85 525.28 540.56 553.28 581.28 512.56 497.28 469.28
Indiabulls Housing Finance Limited 662.90 685.40 662.90 681.00 676.43 689.96 698.93 721.43 667.46 653.93 631.43
IIFL Holdings Limited 191.50 194.90 187.25 190.00 190.72 194.19 198.37 206.02 186.54 183.07 175.42
Bharti Infratel Limited 356.05 366.70 355.25 364.60 362.18 369.11 373.63 385.08 357.66 350.73 339.28
International Paper APPM Limited 265.00 269.00 262.60 268.00 266.53 270.46 272.93 279.33 264.06 260.13 253.73
Jindal Poly Investment and Finance Company Limited 78.00 80.00 77.45 80.00 79.15 80.85 81.70 84.25 78.30 76.60 74.05
JSW Holdings Limited 1015.00 1018.00 985.20 1008.00 1003.73 1022.26 1036.53 1069.33 989.46 970.93 938.13
Just Dial Limited 583.70 591.00 560.00 567.50 572.83 585.66 603.83 634.83 554.66 541.83 510.83
Kitex Garments Limited 449.90 452.90 402.00 444.50 433.13 464.26 484.03 534.93 413.36 382.23 331.33
Linde India Limited 272.90 279.00 272.50 275.00 275.50 278.50 282.00 288.50 272.00 269.00 262.50
Lypsa Gems & Jewellery Limited 118.00 120.00 113.00 116.50 116.50 120.00 123.50 130.50 113.00 109.50 102.50
Mahindra CIE Automotive Limited 220.50 228.00 216.40 219.70 221.37 226.34 232.97 244.57 214.74 209.77 198.17
Mayur Uniquoters Ltd 427.10 438.20 427.10 438.00 434.43 441.76 445.53 456.63 430.66 423.33 412.23
Mohit Industries Limited 63.00 64.00 61.00 62.30 62.43 63.86 65.43 68.43 60.86 59.43 56.43
Nath Bio-Genes (India) Limited 75.10 77.85 72.05 74.10 74.67 77.29 80.47 86.27 71.49 68.87 63.07
Navneet Education Limited 85.45 85.45 82.30 83.45 83.73 85.16 86.88 90.03 82.01 80.58 77.43
Nandan Denim Limited 130.15 132.35 129.10 131.50 130.98 132.86 134.23 137.48 129.61 127.73 124.48
NRB Industrial Bearings Limited 51.00 53.00 50.20 51.00 51.40 52.60 54.20 57.00 49.80 48.60 45.80
Orbit Exports Limited 355.00 357.00 347.00 347.00 350.33 353.66 360.33 370.33 343.66 340.33 330.33
Orient Cement Limited 137.00 138.90 135.00 138.00 137.30 139.60 141.20 145.10 135.70 133.40 129.50
PC Jeweller Limited 416.50 416.50 402.50 404.85 407.95 413.40 421.95 435.95 399.40 393.95 379.95
Piramal Enterprises Limited 933.00 983.00 922.55 972.20 959.25 995.95 1019.70 1080.15 935.50 898.80 838.35
Phoenix Lamps Limited 95.20 97.50 95.10 96.00 96.20 97.30 98.60 101.00 94.90 93.80 91.40
Piramal Phytocare Limited 59.60 59.60 56.55 59.00 58.38 60.21 61.43 64.48 57.16 55.33 52.28
Pressman Advertising Limited 47.15 49.40 47.15 48.10 48.22 49.29 50.47 52.72 47.04 45.97 43.72
Rain Industries Limited 32.15 32.85 32.10 32.85 32.60 33.10 33.35 34.10 32.35 31.85 31.10
The Ramco Cements Limited 378.05 381.50 373.00 380.20 378.23 383.46 386.73 395.23 374.96 369.73 361.23
Repco Home Finance Limited 630.00 634.00 617.00 626.60 625.87 634.74 642.87 659.87 617.74 608.87 591.87
Som Distilleries & Breweries Limited 196.00 201.00 190.10 190.10 193.73 197.36 204.63 215.53 186.46 182.83 171.93
Star Ferro and Cement Limited 116.30 121.70 115.05 118.00 118.25 121.45 124.90 131.55 114.80 111.60 104.95
Siti Cable Network Limited 35.40 36.20 35.10 35.70 35.67 36.24 36.77 37.87 35.14 34.57 33.47
SKIL Infrastructure Limited 30.70 32.50 29.05 32.50 31.35 33.65 34.80 38.25 30.20 27.90 24.45
A2Z INFRA ENGINEERING LIMITED 23.00 23.00 21.80 22.50 22.43 23.06 23.63 24.83 21.86 21.23 20.03
Country Club Hospitality & Holidays Limited 11.55 12.25 11.55 11.95 11.92 12.29 12.62 13.32 11.59 11.22 10.52
Cigniti Technologies Limited 390.00 419.00 386.10 415.00 406.70 427.30 439.60 472.50 394.40 373.80 340.90
Dhunseri Tea & Industries Limited 240.00 243.95 236.75 240.50 240.40 244.05 247.60 254.80 236.85 233.20 226.00
Fineotex Chemical Limited 23.80 24.80 23.55 23.95 24.10 24.65 25.35 26.60 23.40 22.85 21.60
Genus Paper & Boards Limited 4.95 5.25 4.95 5.00 5.07 5.19 5.37 5.67 4.89 4.77 4.47
Gulshan Polyols Limited 383.00 390.00 375.00 378.00 381.00 387.00 396.00 411.00 372.00 366.00 351.00
Linc Pen & Plastics Limited 202.90 202.90 191.00 200.00 197.97 204.94 209.87 221.77 193.04 186.07 174.17
Mold-Tek Packaging Limited 277.00 286.15 261.25 270.00 272.47 283.69 297.37 322.27 258.79 247.57 222.67
Monte Carlo Fashions Limited 451.40 454.40 441.40 448.80 448.20 455.00 461.20 474.20 442.00 435.20 422.20
PDS Multinational Fashions Limited 213.00 215.00 213.00 213.85 213.95 214.90 215.95 217.95 212.90 211.95 209.95
Prozone Intu Properties Limited 27.65 30.10 27.00 27.60 28.23 29.46 31.33 34.43 26.36 25.13 22.03
Banaras Beads Limited 45.15 48.45 45.15 45.80 46.47 47.79 49.77 53.07 44.49 43.17 39.87
Anant Raj Limited 36.00 36.60 35.80 36.20 36.20 36.60 37.00 37.80 35.80 35.40 34.60
Andhra Bank 50.30 52.25 50.25 52.10 51.53 52.81 53.53 55.53 50.81 49.53 47.53
The Andhra Sugars Limited 126.95 129.90 121.15 129.00 126.68 132.21 135.43 144.18 123.46 117.93 109.18
ANG Industries Limited 42.75 43.80 42.30 43.05 43.05 43.80 44.55 46.05 42.30 41.55 40.05
Ansal Properties & Infrastructure Limited 17.60 17.60 17.10 17.45 17.38 17.66 17.88 18.38 17.16 16.88 16.38
Ansal Housing and Construction Limited 23.10 23.25 22.50 23.25 23.00 23.50 23.75 24.50 22.75 22.25 21.50
Apar Industries Limited 490.95 497.20 485.75 492.00 491.65 497.55 503.10 514.55 486.10 480.20 468.75
Apcotex Industries Limited 200.00 207.90 196.50 205.45 203.28 210.06 214.68 226.08 198.66 191.88 180.48
Alembic Pharmaceuticals Limited 628.95 632.30 512.50 590.00 578.27 644.04 698.07 817.87 524.24 458.47 338.67
Apollo Hospitals Enterprise Limited 1434.00 1460.95 1415.10 1454.25 1443.43 1471.76 1489.28 1535.13 1425.91 1397.58 1351.73
Apollo Tyres Limited 140.90 141.65 136.90 138.40 138.98 141.06 143.73 148.48 136.31 134.23 129.48
Aptech Limited 60.00 61.10 59.10 60.95 60.38 61.66 62.38 64.38 59.66 58.38 56.38
Archies Limited 23.80 25.30 23.50 25.20 24.67 25.84 26.47 28.27 24.04 22.87 21.07
Aries Agro Limited 79.00 79.80 78.25 79.10 79.05 79.85 80.60 82.15 78.30 77.50 75.95
Aro Granite Industries Limited 45.70 45.70 44.00 44.10 44.60 45.20 46.30 48.00 43.50 42.90 41.20
Ashiana Housing Limited 145.90 145.90 136.60 143.00 141.83 147.06 151.13 160.43 137.76 132.53 123.23
Ashoka Buildcon Limited 187.00 191.00 186.10 190.00 189.03 191.96 193.93 198.83 187.06 184.13 179.23
Ashok Leyland Limited 88.05 91.10 87.65 91.00 89.92 92.19 93.37 96.82 88.74 86.47 83.02
Asian Hotels (North) Limited 113.00 114.95 107.85 113.00 111.93 116.01 119.03 126.13 108.91 104.83 97.73
Asian Granito India Limited 140.00 142.90 137.05 141.05 140.33 143.61 146.18 152.03 137.76 134.48 128.63
Assam Company India Limited 5.15 5.25 5.00 5.05 5.10 5.20 5.35 5.60 4.95 4.85 4.60
Astral Poly Technik Limited 395.00 409.30 392.00 396.30 399.20 406.40 416.50 433.80 389.10 381.90 364.60
AstraZeneca Pharma India Limited 1141.00 1175.95 1136.00 1170.00 1160.65 1185.30 1200.60 1240.55 1145.35 1120.70 1080.75
Agro Tech Foods Limited 490.00 512.50 477.00 509.95 499.82 522.64 535.32 570.82 487.14 464.32 428.82
Atlas Cycles (Haryana) Limited 189.85 192.40 187.00 191.10 190.17 193.34 195.57 200.97 187.94 184.77 179.37
Aurionpro Solutions Limited 141.25 145.05 140.30 144.50 143.28 146.26 148.03 152.78 141.51 138.53 133.78
Aurobindo Pharma Limited 742.15 768.00 715.10 766.80 749.97 784.84 802.87 855.77 731.94 697.07 644.17
Automotive Axles Limited 595.00 608.00 588.00 606.00 600.67 613.34 620.67 640.67 593.34 580.67 560.67
B.A.G Films and Media Limited 3.95 4.10 3.90 3.95 3.98 4.06 4.18 4.38 3.86 3.78 3.58
Bajaj Electricals Limited 174.70 179.65 174.45 178.65 177.58 180.71 182.78 187.98 175.51 172.38 167.18
Bajaj Finance Limited 6348.00 6750.00 6348.00 6699.00 6599.00 6850.00 7001.00 7403.00 6448.00 6197.00 5795.00
Balaji Telefilms Limited 114.50 115.00 104.20 111.50 110.23 116.26 121.03 131.83 105.46 99.43 88.63
Balaji Amines Limited 149.05 150.45 145.00 148.50 147.98 150.96 153.43 158.88 145.51 142.53 137.08
Ballarpur Industries Limited 15.45 16.10 15.25 15.65 15.67 16.09 16.52 17.37 15.24 14.82 13.97
Balmer Lawrie & Company Limited 566.95 574.00 563.60 569.00 568.87 574.14 579.27 589.67 563.74 558.47 548.07
Bal Pharma Limited 100.40 108.00 94.30 106.20 102.83 111.36 116.53 130.23 97.66 89.13 75.43
Balrampur Chini Mills Limited 83.00 87.50 82.50 87.20 85.73 88.96 90.73 95.73 83.96 80.73 75.73
Electrosteel Steels Limited 3.50 3.55 3.30 3.50 3.45 3.60 3.70 3.95 3.35 3.20 2.95
Ester Industries Limited 56.90 61.40 54.15 59.20 58.25 62.35 65.50 72.75 55.10 51.00 43.75
Mangalam Cement Limited 180.00 180.85 175.20 179.10 178.38 181.56 184.03 189.68 175.91 172.73 167.08
Mangalam Timber Products Limited 29.00 29.40 27.25 27.25 27.97 28.69 30.12 32.27 26.54 25.82 23.67
Man Industries (India) Limited 63.40 66.00 62.20 65.80 64.67 67.14 68.47 72.27 63.34 60.87 57.07
Man Infraconstruction Limited 35.85 37.90 35.05 36.80 36.58 38.11 39.43 42.28 35.26 33.73 30.88
Manugraph India Limited 52.25 52.95 49.05 51.60 51.20 53.35 55.10 59.00 49.45 47.30 43.40
Maral Overseas Limited 28.50 31.75 28.50 30.00 30.08 31.66 33.33 36.58 28.41 26.83 23.58
Marico Limited 224.80 229.00 224.05 227.80 226.95 229.85 231.90 236.85 224.90 222.00 217.05
Marksans Pharma Limited 56.00 59.25 55.30 58.15 57.57 59.84 61.52 65.47 55.89 53.62 49.67
Maruti Suzuki India Limited 3784.70 3790.00 3693.30 3731.40 3738.23 3783.16 3834.93 3931.63 3686.46 3641.53 3544.83
Mastek Limited 130.30 131.90 128.10 130.60 130.20 132.30 134.00 137.80 128.50 126.40 122.60
Mawana Sugars Limited 21.00 22.45 20.00 21.90 21.45 22.90 23.90 26.35 20.45 19.00 16.55
Maxwell Industries Limited 44.35 45.00 43.00 44.80 44.27 45.54 46.27 48.27 43.54 42.27 40.27
Mcnally Bharat Engineering Company Limited 79.40 80.30 77.10 80.30 79.23 81.36 82.43 85.63 78.16 76.03 72.83
MBL Infrastructures Limited 157.00 159.90 153.00 155.55 156.15 159.30 163.05 169.95 152.40 149.25 142.35
McDowell Holdings Limited 25.75 25.75 25.00 25.40 25.38 25.76 26.13 26.88 25.01 24.63 23.88
United Spirits Limited 2474.50 2649.00 2474.50 2647.00 2590.17 2705.84 2764.67 2939.17 2531.34 2415.67 2241.17
Mcleod Russel India Limited 148.00 151.25 146.50 151.15 149.63 152.76 154.38 159.13 148.01 144.88 140.13
Megasoft Limited 8.25 8.50 7.80 8.00 8.10 8.40 8.80 9.50 7.70 7.40 6.70
Meghmani Organics Limited 22.40 22.70 21.70 22.40 22.27 22.84 23.27 24.27 21.84 21.27 20.27
Merck Limited 695.00 710.80 687.05 703.85 700.57 714.09 724.32 748.07 690.34 676.82 653.07
Mahindra Holidays & Resorts India Limited 370.00 377.50 367.00 377.50 374.00 381.00 384.50 395.00 370.50 363.50 353.00
MIC Electronics Limited 23.15 23.20 22.35 22.95 22.83 23.31 23.68 24.53 22.46 21.98 21.13
Microsec Financial Services Limited 80.95 81.40 77.65 81.00 80.02 82.39 83.77 87.52 78.64 76.27 72.52
Minda Industries Limited 883.60 898.45 875.95 880.10 884.83 893.71 907.33 929.83 871.21 862.33 839.83
MindTree Limited 1510.00 1543.85 1503.50 1538.75 1528.70 1553.90 1569.05 1609.40 1513.55 1488.35 1448.00
MIRC Electronics Limited 13.00 13.85 12.75 13.55 13.38 14.01 14.48 15.58 12.91 12.28 11.18
Mirza International Limited 91.20 98.40 88.10 97.00 94.50 100.90 104.80 115.10 90.60 84.20 73.90
MM Forgings Limited 411.00 423.30 400.20 410.00 411.17 422.14 434.27 457.37 399.04 388.07 364.97
MMTC Limited 38.60 39.60 38.60 39.40 39.20 39.80 40.20 41.20 38.80 38.20 37.20
MOIL Limited 200.00 203.00 198.30 200.90 200.73 203.16 205.43 210.13 198.46 196.03 191.33
Monnet Ispat and Energy Limited 23.85 24.85 23.00 24.55 24.13 25.26 25.98 27.83 23.41 22.28 20.43
Monsanto India Limited 2064.00 2113.65 2020.00 2100.00 2077.88 2135.76 2171.53 2265.18 2042.11 1984.23 1890.58
Morepen Laboratories Limited 30.00 30.40 29.45 29.95 29.93 30.41 30.88 31.83 29.46 28.98 28.03
Moser-Baer (I) Limited 10.40 10.65 10.25 10.55 10.48 10.71 10.88 11.28 10.31 10.08 9.68
Motherson Sumi Systems Limited 264.75 270.20 260.10 268.40 266.23 272.36 276.33 286.43 262.26 256.13 246.03
Motilal Oswal Financial Services Limited 294.45 300.00 289.00 298.00 295.67 302.34 306.67 317.67 291.34 284.67 273.67
MphasiS Limited 442.60 454.95 435.60 438.00 442.85 450.10 462.20 481.55 430.75 423.50 404.15
MPS Limited 663.05 679.80 660.50 675.00 671.77 683.04 691.07 710.37 663.74 652.47 633.17
MRF Limited 33750.25 34350.00 33456.10 34150.05 33985.38 34514.66 34879.28 35773.18 33620.76 33091.48 32197.58
MRO-TEK Limited 39.60 47.15 38.55 47.15 44.28 50.01 52.88 61.48 41.41 35.68 27.08
Mangalore Refinery and Petrochemicals Limited 60.40 64.05 59.60 62.50 62.05 64.50 66.50 70.95 60.05 57.60 53.15
MSP Steel & Power Limited 11.50 11.80 11.25 11.35 11.47 11.69 12.02 12.57 11.14 10.92 10.37
Mahanagar Telephone Nigam Limited 17.80 18.10 17.50 18.00 17.87 18.24 18.47 19.07 17.64 17.27 16.67
Mukand Engineers Limited 26.55 27.95 26.55 27.75 27.42 28.29 28.82 30.22 26.89 26.02 24.62
Mukand Limited 37.00 38.85 36.10 37.40 37.45 38.80 40.20 42.95 36.05 34.70 31.95
Mukta Arts Limited 58.90 58.90 55.15 57.00 57.02 58.89 60.77 64.52 55.14 53.27 49.52
Munjal Auto Industries Limited 77.60 77.60 73.25 74.95 75.27 77.29 79.62 83.97 72.94 70.92 66.57
Munjal Showa Limited 173.00 179.00 166.55 175.70 173.75 180.95 186.20 198.65 168.50 161.30 148.85
Murudeshwar Ceramics Limited 21.10 21.30 20.25 20.80 20.78 21.31 21.83 22.88 20.26 19.73 18.68
Muthoot Finance Limited 187.90 187.90 183.50 183.50 184.97 186.44 189.37 193.77 182.04 180.57 176.17
MVL Limited 0.40 0.40 0.35 0.40 0.38 0.41 0.43 0.48 0.36 0.33 0.28
State Bank of Mysore 381.00 387.75 381.00 387.70 385.48 389.96 392.23 398.98 383.21 378.73 371.98
Nagreeka Capital & Infrastructure Limited 11.55 11.55 11.55 11.55 11.55 11.55 11.55 11.55 11.55 11.55 11.55
Nagreeka Exports Limited 31.50 32.50 31.05 32.50 32.02 32.99 33.47 34.92 31.54 30.57 29.12
Nahar Capital and Financial Services Limited 66.30 68.00 65.50 67.80 67.10 68.70 69.60 72.10 66.20 64.60 62.10
Nahar Industrial Enterprises Limited 52.90 54.80 52.75 52.75 53.43 54.11 55.48 57.53 52.06 51.38 49.33
Nahar Poly Films Limited 47.15 48.00 47.00 47.00 47.33 47.66 48.33 49.33 46.66 46.33 45.33
Nahar Spinning Mills Limited 102.05 103.50 101.65 103.00 102.72 103.79 104.57 106.42 101.94 100.87 99.02
Natco Pharma Limited 499.00 503.00 474.25 499.00 492.08 509.91 520.83 549.58 481.16 463.33 434.58
Info Edge (India) Limited 790.95 799.90 777.20 781.80 786.30 795.40 809.00 831.70 772.70 763.60 740.90
Navin Fluorine International Limited 1615.00 1619.80 1562.00 1600.00 1593.93 1625.86 1651.73 1709.53 1568.06 1536.13 1478.33
ECE Industries Limited 140.20 148.00 140.20 148.00 145.40 150.60 153.20 161.00 142.80 137.60 129.80
eClerx Services Limited 1344.40 1350.00 1340.20 1345.00 1345.07 1349.94 1354.87 1364.67 1340.14 1335.27 1325.47
Edelweiss Financial Services Limited 50.80 52.60 50.50 52.50 51.87 53.24 53.97 56.07 51.14 49.77 47.67
Empee Distilleries Limited 73.60 77.45 72.10 73.75 74.43 76.76 79.78 85.13 71.41 69.08 63.73
Educomp Solutions Limited 12.65 13.35 12.60 13.20 13.05 13.50 13.80 14.55 12.75 12.30 11.55
Eicher Motors Limited 17060.00 18450.00 16898.45 18175.00 17841.15 18783.85 19392.70 20944.25 17232.30 16289.60 14738.05
EID Parry India Limited 167.80 172.80 167.00 171.00 170.27 173.54 176.07 181.87 167.74 164.47 158.67
EIH Associated Hotels Limited 307.05 307.70 299.00 299.00 301.90 304.80 310.60 319.30 296.10 293.20 284.50
EIH Limited 110.10 111.30 110.00 110.20 110.50 111.00 111.80 113.10 109.70 109.20 107.90
Everest Kanto Cylinder Limited 16.25 17.90 16.15 17.30 17.12 18.09 18.87 20.62 16.34 15.37 13.62
Elecon Engineering Company Limited 63.60 64.50 62.30 62.50 63.10 63.90 65.30 67.50 61.70 60.90 58.70
Electrosteel Castings Limited 19.50 20.05 19.50 20.05 19.87 20.24 20.42 20.97 19.69 19.32 18.77
Elgi Equipments Limited 124.00 125.15 121.00 123.20 123.12 125.24 127.27 131.42 121.09 118.97 114.82
Emami Infrastructure Limited 34.25 37.95 34.25 35.20 35.80 37.35 39.50 43.20 33.65 32.10 28.40
Emami Limited 1037.00 1038.30 1016.25 1025.55 1026.70 1037.15 1048.75 1070.80 1015.10 1004.65 982.60
Emco Limited 28.75 29.45 28.05 28.50 28.67 29.29 30.07 31.47 27.89 27.27 25.87
Emkay Global Financial Services Limited 61.10 64.00 61.00 64.00 63.00 65.00 66.00 69.00 62.00 60.00 57.00
Emmbi Industries Limited 63.45 64.50 60.15 62.55 62.40 64.65 66.75 71.10 60.30 58.05 53.70
Energy Development Company Limited 40.05 41.30 39.00 39.00 39.77 40.54 42.07 44.37 38.24 37.47 35.17
Engineers India Limited 178.95 181.70 177.50 180.35 179.85 182.20 184.05 188.25 178.00 175.65 171.45
Entertainment Network (India) Limited 690.00 715.00 685.05 700.00 700.02 714.99 729.97 759.92 685.04 670.07 640.12
Eros International Media Limited 186.65 193.70 179.50 192.00 188.40 197.30 202.60 216.80 183.10 174.20 160.00
Esab India Limited 522.40 527.40 512.00 512.00 517.13 522.26 532.53 547.93 506.86 501.73 486.33
Escorts Limited 123.50 132.75 123.50 131.85 129.37 135.24 138.62 147.87 125.99 120.12 110.87
Essar Oil Limited 260.00 260.90 260.00 260.55 260.48 260.96 261.38 262.28 260.06 259.58 258.68
Ess Dee Aluminium Limited 173.20 175.50 165.15 165.15 168.60 172.05 178.95 189.30 161.70 158.25 147.90
Essel Propack Limited 158.45 159.45 153.55 155.90 156.30 159.05 162.20 168.10 153.15 150.40 144.50
Eurotex Industries and Exports Limited 28.90 28.90 28.75 28.75 28.80 28.85 28.95 29.10 28.70 28.65 28.50
Eveready Industries India Limited 232.55 238.05 230.65 237.00 235.23 239.81 242.63 250.03 232.41 227.83 220.43
SVOGL OIL GAS AND ENERGY LIMITED 7.00 7.45 7.00 7.25 7.23 7.46 7.68 8.13 7.01 6.78 6.33
Coffee Day Enterprises Limited 241.00 250.50 241.00 247.00 246.17 251.34 255.67 265.17 241.84 236.67 227.17
SKF India Limited 1155.95 1160.00 1140.40 1150.00 1150.13 1159.86 1169.73 1189.33 1140.26 1130.53 1110.93
SKM Egg Products Export (India) Limited 117.30 120.00 112.70 113.50 115.40 118.10 122.70 130.00 110.80 108.10 100.80
SKS Microfinance Limited 542.25 575.00 537.05 567.00 559.68 582.31 597.63 635.58 544.36 521.73 483.78
Smartlink Network Systems Limited 78.00 81.45 76.35 79.05 78.95 81.55 84.05 89.15 76.45 73.85 68.75
SML Isuzu Limited 897.00 943.80 890.15 920.05 918.00 945.85 971.65 1025.30 892.20 864.35 810.70
Sujana Metal Products Limited 3.25 3.25 2.85 2.90 3.00 3.15 3.40 3.80 2.75 2.60 2.20
SMS Pharmaceuticals Limited 93.45 95.20 92.00 95.00 94.07 96.14 97.27 100.47 92.94 90.87 87.67
Sobha Limited 290.00 290.95 284.10 285.05 286.70 289.30 293.55 300.40 282.45 279.85 273.00
Solar Industries India Limited 3141.40 3169.00 3039.75 3099.00 3102.58 3165.41 3231.83 3361.08 3036.16 2973.33 2844.08
Somany Ceramics Limited 358.00 374.90 354.10 374.45 367.82 381.54 388.62 409.42 360.74 347.02 326.22
Sona Koyo Steering Systems Limited 50.50 51.15 49.35 49.75 50.08 50.81 51.88 53.68 49.01 48.28 46.48
Sonata Software Limited 157.35 164.45 156.40 162.00 160.95 165.50 169.00 177.05 157.45 152.90 144.85
Savita Oil Technologies Limited 490.00 490.00 487.00 487.00 488.00 489.00 491.00 494.00 486.00 485.00 482.00
The South Indian Bank Limited 18.15 18.70 18.15 18.65 18.50 18.85 19.05 19.60 18.30 17.95 17.40
Sun Pharma Advanced Research Company Limited 276.80 282.40 270.55 279.00 277.32 284.09 289.17 301.02 272.24 265.47 253.62
Southern Petrochemicals Industries Corporation Limited 20.60 21.80 20.30 21.50 21.20 22.10 22.70 24.20 20.60 19.70 18.20
Shekhawati Poly-Yarn Limited 1.90 2.00 1.85 1.95 1.93 2.01 2.08 2.23 1.86 1.78 1.63
SRF Limited 1095.20 1143.00 1081.00 1136.00 1120.00 1159.00 1182.00 1244.00 1097.00 1058.00 996.00
Sree Rayalaseema Hi-Strength Hypo Limited 58.70 58.70 55.00 55.00 56.23 57.46 59.93 63.63 53.76 52.53 48.83
Shriram Transport Finance Company Limited 840.00 847.90 830.20 843.15 840.42 850.64 858.12 875.82 832.94 822.72 805.02
Strides Arcolab Limited 1070.00 1119.05 1040.55 1111.00 1090.20 1139.85 1168.70 1247.20 1061.35 1011.70 933.20
Star Paper Mills Limited 34.00 35.00 33.10 34.00 34.03 34.96 35.93 37.83 33.06 32.13 30.23
Sterling Biotech Limited 5.35 5.70 5.20 5.65 5.52 5.84 6.02 6.52 5.34 5.02 4.52
Store One Retail India Limited 53.00 55.00 52.00 52.00 53.00 54.00 56.00 59.00 51.00 50.00 47.00
Subex Limited 9.50 9.90 9.40 9.80 9.70 10.00 10.20 10.70 9.50 9.20 8.70
Stock Open High Low Close Pivot Point Resistance 1 Resistance 2 Resistance 3 Support 1 Support 2 Support 3