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
Everest Industries Limited 288.40 293.95 282.30 285.40 287.22 292.14 298.87 310.52 280.49 275.57 263.92
Everonn Education Limited 22.00 24.20 22.00 23.00 23.07 24.14 25.27 27.47 21.94 20.87 18.67
Excel Crop Care Limited 1143.05 1165.00 1141.25 1154.60 1153.62 1165.99 1177.37 1201.12 1142.24 1129.87 1106.12
Excel Industries Limited 280.05 292.00 276.00 279.90 282.63 289.26 298.63 314.63 273.26 266.63 250.63
Exide Industries Limited 153.00 157.75 152.80 156.95 155.83 158.86 160.78 165.73 153.91 150.88 145.93
Fertilizers and Chemicals Travancore Limited 24.95 24.95 24.00 24.20 24.38 24.76 25.33 26.28 23.81 23.43 22.48
FAG Bearings India Limited 3899.00 3960.00 3899.00 3944.50 3934.50 3970.00 3995.50 4056.50 3909.00 3873.50 3812.50
FDC Limited 184.90 184.90 181.65 182.80 183.12 184.59 186.37 189.62 181.34 179.87 176.62
Fedders Lloyd Corporation Limited 78.80 80.90 78.45 78.90 79.42 80.39 81.87 84.32 77.94 76.97 74.52
The Federal Bank Limited 49.95 51.00 49.80 50.70 50.50 51.20 51.70 52.90 50.00 49.30 48.10
Fiem Industries Limited 755.00 763.85 733.60 751.05 749.50 765.40 779.75 810.00 735.15 719.25 689.00
Filatex India Limited 63.20 65.45 62.60 63.35 63.80 65.00 66.65 69.50 62.15 60.95 58.10
Financial Technologies (India) Limited 78.50 80.15 78.10 78.45 78.90 79.70 80.95 83.00 77.65 76.85 74.80
Finolex Cables Limited 294.00 295.95 290.00 291.45 292.47 294.94 298.42 304.37 288.99 286.52 280.57
Finolex Industries Limited 396.00 398.40 382.20 385.15 388.58 394.96 404.78 420.98 378.76 372.38 356.18
First Winner Industries Limited 2.35 2.35 2.35 2.35 2.35 2.35 2.35 2.35 2.35 2.35 2.35
Flexituff International Limited 192.00 199.90 191.50 196.50 195.97 200.44 204.37 212.77 192.04 187.57 179.17
Federal-Mogul Goetze (India) Limited 318.30 319.00 309.05 315.05 314.37 319.69 324.32 334.27 309.74 304.42 294.47
Foseco India Limited 1355.05 1369.40 1344.00 1361.30 1358.23 1372.46 1383.63 1409.03 1347.06 1332.83 1307.43
Firstsource Solutions Limited 42.20 42.60 41.40 41.80 41.93 42.46 43.13 44.33 41.26 40.73 39.53
Gabriel India Limited 88.00 88.50 87.00 87.35 87.62 88.24 89.12 90.62 86.74 86.12 84.62
Gujarat Ambuja Exports Limited 53.55 54.20 53.10 53.20 53.50 53.90 54.60 55.70 52.80 52.40 51.30
GAIL (India) Limited 373.00 384.00 373.00 381.55 379.52 386.04 390.52 401.52 375.04 368.52 357.52
Gyscoal Alloys Limited 40.00 46.55 40.00 46.55 44.37 48.74 50.92 57.47 42.19 37.82 31.27
Gallantt Metal Limited 33.50 35.05 33.50 34.80 34.45 35.40 36.00 37.55 33.85 32.90 31.35
Gammon Infrastructure Projects Limited 4.10 4.15 3.95 4.00 4.03 4.11 4.23 4.43 3.91 3.83 3.63
Gammon India Limited 10.75 11.05 10.75 10.80 10.87 10.99 11.17 11.47 10.69 10.57 10.27
Gandhi Special Tubes Limited 231.00 236.00 228.50 231.30 231.93 235.36 239.43 246.93 227.86 224.43 216.93
Ganesh Housing Corporation Limited 111.00 112.00 110.00 110.10 110.70 111.40 112.70 114.70 109.40 108.70 106.70
Gangotri Textiles Limited 1.25 1.25 1.25 1.25 1.25 1.25 1.25 1.25 1.25 1.25 1.25
Garden Silk Mills Limited 25.85 25.85 24.90 25.05 25.27 25.64 26.22 27.17 24.69 24.32 23.37
Garware Wall Ropes Limited 334.90 350.00 333.30 348.50 343.93 354.56 360.63 377.33 337.86 327.23 310.53
GATI Limited 125.00 129.50 123.10 128.60 127.07 131.04 133.47 139.87 124.64 120.67 114.27
Gayatri Projects Limited 518.80 527.25 511.05 522.25 520.18 529.31 536.38 552.58 513.11 503.98 487.78
Gateway Distriparks Limited 280.90 288.05 275.60 281.25 281.63 287.66 294.08 306.53 275.21 269.18 256.73
GeeCee Ventures Limited 124.00 124.00 121.35 122.75 122.70 124.05 125.35 128.00 121.40 120.05 117.40
Gemini Communication Limited 2.50 2.55 2.35 2.35 2.42 2.49 2.62 2.82 2.29 2.22 2.02
Genesys International Corporation Limited 64.10 64.95 63.00 63.00 63.65 64.30 65.60 67.55 62.35 61.70 59.75
Genus Power Infrastructures Limited 53.90 54.40 52.40 53.15 53.32 54.24 55.32 57.32 52.24 51.32 49.32
Geojit BNP Paribas Financial Services Limited 38.30 39.80 37.35 38.15 38.43 39.51 40.88 43.33 37.06 35.98 33.53
Geometric Limited 218.95 218.95 216.80 218.20 217.98 219.16 220.13 222.28 217.01 215.83 213.68
The Great Eastern Shipping Company Limited 315.00 315.00 310.00 311.70 312.23 314.46 317.23 322.23 309.46 307.23 302.23
GHCL Limited 169.70 171.40 164.10 165.25 166.92 169.74 174.22 181.52 162.44 159.62 152.32
GIC Housing Finance Limited 254.00 259.65 251.10 251.90 254.22 257.34 262.77 271.32 248.79 245.67 237.12
Gillanders Arbuthnot & Company Limited 63.50 65.55 63.00 64.00 64.18 65.36 66.73 69.28 62.81 61.63 59.08
Gillette India Limited 4740.00 4750.00 4679.95 4702.15 4710.70 4741.45 4780.75 4850.80 4671.40 4640.65 4570.60
Ginni Filaments Limited 20.45 21.45 20.40 20.45 20.77 21.14 21.82 22.87 20.09 19.72 18.67
Gujarat Industries Power Company Limited 81.75 83.75 81.75 83.25 82.92 84.09 84.92 86.92 82.09 80.92 78.92
Gitanjali Gems Limited 34.80 34.80 34.05 34.40 34.42 34.79 35.17 35.92 34.04 33.67 32.92
GKW Limited 581.50 611.95 581.50 601.00 598.15 614.80 628.60 659.05 584.35 567.70 537.25
GlaxoSmithKline Pharmaceuticals Limited 3405.00 3526.00 3352.00 3436.00 3438.00 3524.00 3612.00 3786.00 3350.00 3264.00 3090.00
Glenmark Pharmaceuticals Limited 863.00 873.95 855.75 861.65 863.78 871.81 881.98 900.18 853.61 845.58 827.38
Global Vectra Helicorp Limited 90.00 98.90 90.00 93.90 94.27 98.54 103.17 112.07 89.64 85.37 76.47
Global Offshore Services Limited 168.20 171.85 164.20 166.10 167.38 170.56 175.03 182.68 162.91 159.73 152.08
Globus Spirits Limited 60.60 63.90 60.60 63.20 62.57 64.54 65.87 69.17 61.24 59.27 55.97
GM Breweries Limited 710.00 719.00 704.40 708.50 710.63 716.86 725.23 739.83 702.26 696.03 681.43
Gujarat Mineral Development Corporation Limited 67.00 68.30 67.00 67.75 67.68 68.36 68.98 70.28 67.06 66.38 65.08
GMR Infrastructure Limited 10.95 11.25 10.90 11.20 11.12 11.34 11.47 11.82 10.99 10.77 10.42
Gujarat Narmada Valley Fertilizers and Chemicals Limited 122.95 133.80 122.10 132.45 129.45 136.80 141.15 152.85 125.10 117.75 106.05
Goa Carbon Limited 77.50 79.45 76.15 78.00 77.87 79.59 81.17 84.47 76.29 74.57 71.27
Godfrey Phillips India Limited 869.35 902.00 855.00 885.20 880.73 906.46 927.73 974.73 859.46 833.73 786.73
Godrej Consumer Products Limited 1403.00 1464.00 1403.00 1457.10 1441.37 1479.74 1502.37 1563.37 1418.74 1380.37 1319.37
Godrej Industries Limited 349.30 352.00 344.25 348.50 348.25 352.25 356.00 363.75 344.50 340.50 332.75
Godrej Properties Limited 324.20 326.25 318.00 319.55 321.27 324.54 329.52 337.77 316.29 313.02 304.77
Gokaldas Exports Limited 68.00 68.80 67.55 68.10 68.15 68.75 69.40 70.65 67.50 66.90 65.65
Gokul Refoils and Solvent Limited 12.50 13.00 12.35 12.70 12.68 13.01 13.33 13.98 12.36 12.03 11.38
Golden Tobacco Limited 41.70 41.70 39.40 40.80 40.63 41.86 42.93 45.23 39.56 38.33 36.03
Goldiam International Limited 51.70 52.80 51.30 51.75 51.95 52.60 53.45 54.95 51.10 50.45 48.95
Goldstone Infratech Limited 18.00 18.00 17.45 17.95 17.80 18.15 18.35 18.90 17.60 17.25 16.70
Godawari Power And Ispat limited 64.50 64.65 62.10 62.75 63.17 64.24 65.72 68.27 61.69 60.62 58.07
Gujarat Pipavav Port Limited 161.90 163.80 158.10 160.20 160.70 163.30 166.40 172.10 157.60 155.00 149.30
Granules India Limited 128.45 129.40 125.80 126.85 127.35 128.90 130.95 134.55 125.30 123.75 120.15
Graphite India Limited 75.95 76.85 74.50 74.80 75.38 76.26 77.73 80.08 73.91 73.03 70.68
Grasim Industries Limited 4316.00 4354.95 4294.00 4343.45 4330.80 4367.60 4391.75 4452.70 4306.65 4269.85 4208.90
Gravita India Limited 22.75 23.35 22.60 22.90 22.95 23.30 23.70 24.45 22.55 22.20 21.45
Greaves Cotton Limited 137.50 139.40 134.80 135.10 136.43 138.06 141.03 145.63 133.46 131.83 127.23
Greenply Industries Limited 197.50 216.95 196.30 213.30 208.85 221.40 229.50 250.15 200.75 188.20 167.55
Orient Green Power Company Limited 10.95 11.20 10.85 10.95 11.00 11.15 11.35 11.70 10.80 10.65 10.30
Grindwell Norton Limited 643.70 643.70 630.00 639.05 637.58 645.16 651.28 664.98 631.46 623.88 610.18
Gruh Finance Limited 274.00 274.00 267.75 268.80 270.18 272.61 276.43 282.68 266.36 263.93 257.68
Gujarat State Fertilizers & Chemicals Limited 74.00 75.75 71.20 73.55 73.50 75.80 78.05 82.60 71.25 68.95 64.40
GlaxoSmithKline Consumer Healthcare Limited 5732.00 5754.45 5605.00 5631.35 5663.60 5722.20 5813.05 5962.50 5572.75 5514.15 5364.70
Gujarat State Petronet Limited 130.70 134.70 130.10 132.85 132.55 135.00 137.15 141.75 130.40 127.95 123.35
GSS Infotech Limited 23.80 24.75 23.75 24.45 24.32 24.89 25.32 26.32 23.89 23.32 22.32
GTL Limited 11.00 11.30 10.90 10.95 11.05 11.20 11.45 11.85 10.80 10.65 10.25
GTL Infrastructure Limited 1.85 1.90 1.80 1.85 1.85 1.90 1.95 2.05 1.80 1.75 1.65
GTN Industries Limited 13.00 13.10 12.50 13.10 12.90 13.30 13.50 14.10 12.70 12.30 11.70
GTN Textiles Limited 10.00 10.05 9.80 9.80 9.88 9.96 10.13 10.38 9.71 9.63 9.38
GOL Offshore Limited 41.60 42.80 41.20 41.45 41.82 42.44 43.42 45.02 40.84 40.22 38.62
Gufic Biosciences Limited 42.00 42.50 40.80 41.05 41.45 42.10 43.15 44.85 40.40 39.75 38.05
Gujarat Alkalies and Chemicals Limited 196.90 196.90 191.20 191.85 193.32 195.44 199.02 204.72 189.74 187.62 181.92
Gujarat Apollo Industries Limited 121.10 122.00 121.05 121.30 121.45 121.85 122.40 123.35 120.90 120.50 119.55
Gujarat Fluorochemicals Limited 495.05 506.00 491.75 500.50 499.42 507.09 513.67 527.92 492.84 485.17 470.92
Gujarat NRE Coke Limited 2.70 2.80 2.60 2.75 2.72 2.84 2.92 3.12 2.64 2.52 2.32
Gujarat NRE Coke Limited 1.75 1.80 1.75 1.80 1.78 1.81 1.83 1.88 1.76 1.73 1.68
GVK Power & Infrastructure Limited 4.90 5.15 4.85 5.05 5.02 5.19 5.32 5.62 4.89 4.72 4.42
Hanung Toys and Textiles Limited 7.05 7.30 6.50 6.80 6.87 7.24 7.67 8.47 6.44 6.07 5.27
Harita Seating Systems Limited 608.50 626.75 571.70 581.15 593.20 614.70 648.25 703.30 559.65 538.15 483.10
Harrisons Malayalam Limited 61.00 61.00 59.60 60.30 60.30 61.00 61.70 63.10 59.60 58.90 57.50
Hathway Cable & Datacom Limited 32.70 33.20 31.70 33.00 32.63 33.56 34.13 35.63 32.06 31.13 29.63
Havells India Limited 368.40 376.80 367.50 373.35 372.55 377.60 381.85 391.15 368.30 363.25 353.95
HBL Power Systems Limited 32.80 34.75 32.60 33.85 33.73 34.86 35.88 38.03 32.71 31.58 29.43
HB Stockholdings Limited 8.30 8.30 7.60 7.75 7.88 8.16 8.58 9.28 7.46 7.18 6.48
Hindustan Construction Company Limited 18.40 18.50 18.15 18.40 18.35 18.55 18.70 19.05 18.20 18.00 17.65
Himadri Chemicals and Industries Limited 19.65 20.30 19.40 19.75 19.82 20.24 20.72 21.62 19.34 18.92 18.02
HCL Infosystems Limited 40.05 41.15 39.20 40.75 40.37 41.54 42.32 44.27 39.59 38.42 36.47
HCL Technologies Limited 742.00 750.40 740.15 749.35 746.63 753.11 756.88 767.13 742.86 736.38 726.13
Housing Development Finance Corporation Limited 1186.00 1212.45 1182.20 1207.05 1200.57 1218.94 1230.82 1261.07 1188.69 1170.32 1140.07
HDFC Bank Limited 1146.30 1175.95 1146.30 1173.30 1165.18 1184.06 1194.83 1224.48 1154.41 1135.53 1105.88
Housing Development and Infrastructure Limited 97.60 99.10 95.85 96.90 97.28 98.71 100.53 103.78 95.46 94.03 90.78
HEG Limited 153.00 156.00 152.25 153.05 153.77 155.29 157.52 161.27 151.54 150.02 146.27
HeidelbergCement India Limited 97.20 99.15 94.10 97.60 96.95 99.80 102.00 107.05 94.75 91.90 86.85
Hercules Hoists Limited 154.00 154.00 150.30 151.75 152.02 153.74 155.72 159.42 150.04 148.32 144.62
Heritage Foods Limited 512.45 515.00 506.25 509.15 510.13 514.01 518.88 527.63 505.26 501.38 492.63
Hero MotoCorp Limited 2940.00 2940.00 2905.15 2927.25 2924.13 2943.11 2958.98 2993.83 2908.26 2889.28 2854.43
Hexaware Technologies Limited 212.00 213.90 210.50 211.90 212.10 213.70 215.50 218.90 210.30 208.70 205.30
Himachal Futuristic Communications Limited 16.15 16.20 16.00 16.05 16.08 16.16 16.28 16.48 15.96 15.88 15.68
Hikal Limited 151.75 151.80 147.80 148.30 149.30 150.80 153.30 157.30 146.80 145.30 141.30
Hilton Metal Forging Limited 18.40 18.40 15.45 16.90 16.92 18.39 19.87 22.82 15.44 13.97 11.02
Himatsingka Seide Limited 218.50 222.60 215.35 216.20 218.05 220.75 225.30 232.55 213.50 210.80 203.55
Hindalco Industries Limited 89.00 89.25 87.55 88.75 88.52 89.49 90.22 91.92 87.79 86.82 85.12
Hindustan Composites Limited 1038.00 1065.85 1012.05 1036.50 1038.13 1064.21 1091.93 1145.73 1010.41 984.33 930.53
Hindustan Copper Limited 43.80 46.00 43.25 45.30 44.85 46.45 47.60 50.35 43.70 42.10 39.35
Hindustan Dorr-Oliver Limited 9.50 9.55 9.20 9.35 9.37 9.54 9.72 10.07 9.19 9.02 8.67
Hindustan Motors Limited 4.85 4.95 4.75 4.80 4.83 4.91 5.03 5.23 4.71 4.63 4.43
Hindusthan National Glass & Industries Limited 83.60 83.70 77.25 79.85 80.27 83.29 86.72 93.17 76.84 73.82 67.37
Hindustan Oil Exploration Company Limited 33.50 34.35 33.00 34.05 33.80 34.60 35.15 36.50 33.25 32.45 31.10
Hindustan Petroleum Corporation Limited 816.00 844.80 805.45 841.00 830.42 855.39 869.77 909.12 816.04 791.07 751.72
Hinduja Foundries Limited 36.75 43.15 36.75 42.55 40.82 44.89 47.22 53.62 38.49 34.42 28.02
State Bank of Travancore 375.20 380.00 367.50 372.45 373.32 379.14 385.82 398.32 366.64 360.82 348.32
Shipping Corporation Of India Limited 68.45 70.80 67.55 69.80 69.38 71.21 72.63 75.88 67.96 66.13 62.88
Seamec Limited 86.40 87.05 85.00 85.90 85.98 86.96 88.03 90.08 84.91 83.93 81.88
S.E. Investments Limited 179.00 179.00 171.05 175.25 175.10 179.15 183.05 191.00 171.20 167.15 159.20
Selan Exploration Technology Limited 184.75 185.80 182.50 184.25 184.18 185.86 187.48 190.78 182.56 180.88 177.58
SEL Manufacturing Company Limited 3.05 3.15 3.00 3.05 3.07 3.14 3.22 3.37 2.99 2.92 2.77
Servalakshmi Paper Limited 3.30 3.30 3.30 3.30 3.30 3.30 3.30 3.30 3.30 3.30 3.30
Seshasayee Paper and Boards Limited 237.00 237.75 234.00 237.50 236.42 238.84 240.17 243.92 235.09 232.67 228.92
SHREE GANESH JEWELLERY HOUSE (I) LIMITED 6.15 6.20 6.10 6.10 6.13 6.16 6.23 6.33 6.06 6.03 5.93
STL Global Limited 3.50 3.60 3.50 3.60 3.57 3.64 3.67 3.77 3.54 3.47 3.37
Shah Alloys Limited 8.30 8.30 8.30 8.30 8.30 8.30 8.30 8.30 8.30 8.30 8.30
Shakti Pumps (India) Limited 160.00 162.60 155.15 157.75 158.50 161.85 165.95 173.40 154.40 151.05 143.60
Shalimar Paints Limited 140.00 142.85 138.10 140.05 140.33 142.56 145.08 149.83 137.81 135.58 130.83
Shanthi Gears Limited 101.60 102.80 99.85 100.00 100.88 101.91 103.83 106.78 98.96 97.93 94.98
Shilpa Medicare Limited 443.05 462.00 443.05 450.70 451.92 460.79 470.87 489.82 441.84 432.97 414.02
Shilpi Cable Technologies Limited 95.30 100.00 93.60 98.20 97.27 100.94 103.67 110.07 94.54 90.87 84.47
Shivam Autotech Limited 46.00 47.75 45.65 46.45 46.62 47.59 48.72 50.82 45.49 44.52 42.42
Shiva Texyarn Limited 97.90 98.00 94.00 94.95 95.65 97.30 99.65 103.65 93.30 91.65 87.65
Shoppers Stop Limited 363.95 365.00 358.00 361.90 361.63 365.26 368.63 375.63 358.26 354.63 347.63
Shree Cements Limited 13180.00 13295.00 12930.15 13199.15 13141.43 13352.71 13506.28 13871.13 12987.86 12776.58 12411.73
Shrenuj & Company Limited 2.65 2.65 2.65 2.65 2.65 2.65 2.65 2.65 2.65 2.65 2.65
Shreyans Industries Limited 44.60 46.80 38.10 46.05 43.65 49.20 52.35 61.05 40.50 34.95 26.25
Shreyas Shipping & Logistics Limited 243.50 282.50 232.00 267.90 260.80 289.60 311.30 361.80 239.10 210.30 159.80
Shriram City Union Finance Limited 1526.95 1550.00 1524.05 1530.35 1534.80 1545.55 1560.75 1586.70 1519.60 1508.85 1482.90
Shriram EPC Limited 23.95 23.95 23.10 23.45 23.50 23.90 24.35 25.20 23.05 22.65 21.80
Shyam Telecom Limited 30.90 30.90 28.40 28.60 29.30 30.20 31.80 34.30 27.70 26.80 24.30
Sicagen India Limited 17.40 19.25 17.40 18.50 18.38 19.36 20.23 22.08 17.51 16.53 14.68
RattanIndia Power Limited 9.65 9.90 9.60 9.80 9.77 9.94 10.07 10.37 9.64 9.47 9.17
Sharda Cropchem Limited 282.60 292.90 282.20 290.40 288.50 294.80 299.20 309.90 284.10 277.80 267.10
Shemaroo Entertainment Limited 326.90 330.80 322.05 323.50 325.45 328.85 334.20 342.95 320.10 316.70 307.95
Snowman Logistics Limited 55.70 56.85 54.75 56.25 55.95 57.15 58.05 60.15 55.05 53.85 51.75
Spice Mobility Limited 13.00 13.55 13.00 13.05 13.20 13.40 13.75 14.30 12.85 12.65 12.10
SQS India BFSI Limited 1149.95 1150.00 1134.00 1143.55 1142.52 1151.04 1158.52 1174.52 1135.04 1126.52 1110.52
Srikalahasthi Pipes Limited 228.00 233.45 228.00 231.15 230.87 233.74 236.32 241.77 228.29 225.42 219.97
Superhouse Limited 148.20 149.00 147.10 148.20 148.10 149.10 150.00 151.90 147.20 146.20 144.30
SURANA SOLAR LIMITED 21.05 21.90 20.10 20.70 20.90 21.70 22.70 24.50 19.90 19.10 17.30
Vishnu Chemicals Limited 247.00 251.60 241.35 245.65 246.20 251.05 256.45 266.70 240.80 235.95 225.70
Kotak Mahindra MF - Kotak Banking ETF - Dividend Payout Option 168.17 171.19 167.07 170.86 169.71 172.35 173.83 177.95 168.23 165.59 161.47
Adi Finechem Limited 290.00 290.35 280.15 281.30 283.93 287.71 294.13 304.33 277.51 273.73 263.53
Adlabs Entertainment Limited 82.50 83.95 81.20 81.50 82.22 83.24 84.97 87.72 80.49 79.47 76.72
Avanti Feeds Limited 450.10 462.80 449.10 452.00 454.63 460.16 468.33 482.03 446.46 440.93 427.23
The Byke Hospitality Ltd 166.35 168.10 166.05 167.35 167.17 168.29 169.22 171.27 166.24 165.12 163.07
E-Land Apparel Limited 37.70 37.95 36.50 36.90 37.12 37.74 38.57 40.02 36.29 35.67 34.22
Excel Realty N Infra Limited 42.40 42.40 40.50 41.35 41.42 42.34 43.32 45.22 40.44 39.52 37.62
Greenlam Industries Limited 611.00 612.00 588.00 595.50 598.50 609.00 622.50 646.50 585.00 574.50 550.50
GP Petroleums Limited 62.50 62.95 58.20 59.45 60.20 62.20 64.95 69.70 57.45 55.45 50.70
Hester Biosciences Limited 645.00 649.80 632.00 645.60 642.47 652.94 660.27 678.07 635.14 624.67 606.87
Indiabulls Ventures Limited 18.95 19.90 18.95 19.40 19.42 19.89 20.37 21.32 18.94 18.47 17.52
Inox Wind Limited 233.45 234.80 226.80 227.85 229.82 232.84 237.82 245.82 224.84 221.82 213.82
IZMO Limited 53.80 57.25 52.85 54.95 55.02 57.19 59.42 63.82 52.79 50.62 46.22
Jullundur Motor Agency (Delhi) Limited 174.00 180.00 171.40 179.35 176.92 182.44 185.52 194.12 173.84 168.32 159.72
Lycos Internet Limited 16.25 16.25 15.30 15.50 15.68 16.06 16.63 17.58 15.11 14.73 13.78
Manaksia Aluminium Company Limited 3.50 3.60 3.50 3.60 3.57 3.64 3.67 3.77 3.54 3.47 3.37
Manaksia Coated Metals & Industries Limited 7.20 7.35 6.70 6.80 6.95 7.20 7.60 8.25 6.55 6.30 5.65
Manaksia Industries Limited 4.15 4.15 3.75 3.85 3.92 4.09 4.32 4.72 3.69 3.52 3.12
Manaksia Steels Limited 8.95 8.95 8.10 8.10 8.38 8.66 9.23 10.08 7.81 7.53 6.68
MEP Infrastructure Developers Limited 41.90 42.40 40.90 41.00 41.43 41.96 42.93 44.43 40.46 39.93 38.43
Ortel Communications Limited 178.40 182.95 176.20 176.75 178.63 181.06 185.38 192.13 174.31 171.88 165.13
Signet Industries Limited 28.80 31.90 26.35 27.70 28.65 30.95 34.20 39.75 25.40 23.10 17.55
UFO Moviez India Limited 511.00 519.70 508.00 514.80 514.17 520.34 525.87 537.57 508.64 502.47 490.77
Vedanta Limited 98.90 99.70 97.40 99.30 98.80 100.20 101.10 103.40 97.90 96.50 94.20
Veto Switchgears And Cables Limited 116.60 119.00 115.80 116.75 117.18 118.56 120.38 123.58 115.36 113.98 110.78
Vipul Limited 53.55 54.70 53.20 54.55 54.15 55.10 55.65 57.15 53.60 52.65 51.15
VRL Logistics Limited 251.80 291.80 251.80 276.20 273.27 294.74 313.27 353.27 254.74 233.27 193.27
Zen Technologies Limited 72.75 73.80 71.10 72.40 72.43 73.76 75.13 77.83 71.06 69.73 67.03
ICICI Prudential Nifty ETF 78.98 79.65 78.98 79.61 79.41 79.84 80.08 80.75 79.17 78.74 78.07
TPL Plastech Limited 482.25 498.90 482.25 491.00 490.72 499.19 507.37 524.02 482.54 474.07 457.42
Welspun Enterprises Limited 57.95 58.50 57.00 57.15 57.55 58.10 59.05 60.55 56.60 56.05 54.55
Manpasand Beverages Limited 512.20 522.20 503.40 519.80 515.13 526.86 533.93 552.73 508.06 496.33 477.53
Metalyst Forgings Limited 50.95 51.35 49.65 50.35 50.45 51.25 52.15 53.85 49.55 48.75 47.05
Nila Infrastructures Limited 12.25 12.85 12.20 12.70 12.58 12.96 13.23 13.88 12.31 11.93 11.28
PNC Infratech Limited 580.00 581.00 568.50 573.55 574.35 580.20 586.85 599.35 567.70 561.85 549.35
Skipper Limited 138.50 141.50 138.50 139.00 139.67 140.84 142.67 145.67 137.84 136.67 133.67
Alankit Limited 110.30 113.40 110.30 111.35 111.68 113.06 114.78 117.88 109.96 108.58 105.48
Castex Technologies Limited 6.10 6.20 5.95 6.10 6.08 6.21 6.33 6.58 5.96 5.83 5.58
Shirpur Gold Refinery Limited 86.00 89.60 81.60 88.20 86.47 91.34 94.47 102.47 83.34 78.47 70.47
ICSA (India) Limited 2.10 2.30 2.10 2.25 2.22 2.34 2.42 2.62 2.14 2.02 1.82
Oricon Enterprises Limited 57.00 59.75 57.00 59.55 58.77 60.54 61.52 64.27 57.79 56.02 53.27
Nirvikara Paper Mills Limited 36.45 37.65 35.35 37.40 36.80 38.25 39.10 41.40 35.95 34.50 32.20
Shyam Century Ferrous Limited 7.70 7.70 6.60 6.95 7.08 7.56 8.18 9.28 6.46 5.98 4.88
Syngene International Limited 376.00 378.00 367.10 371.20 372.10 377.10 383.00 393.90 366.20 361.20 350.30
Adani Transmission Limited 30.05 30.20 29.80 29.95 29.98 30.16 30.38 30.78 29.76 29.58 29.18
Muthoot Capital Services Limited 177.00 178.50 175.05 175.75 176.43 177.81 179.88 183.33 174.36 172.98 169.53
Power Mech Projects Limited 602.00 605.50 585.00 587.90 592.80 600.60 613.30 633.80 580.10 572.30 551.80
Kaya Limited 929.00 942.00 910.00 917.80 923.27 936.54 955.27 987.27 904.54 891.27 859.27
Majesco Limited 568.65 577.50 562.20 570.40 570.03 577.86 585.33 600.63 562.56 554.73 539.43
Ortin Laboratories Limited 15.60 16.40 15.60 15.85 15.95 16.30 16.75 17.55 15.50 15.15 14.35
PIL ITALICA LIFESTYLE LIMITED 15.80 16.25 14.95 15.60 15.60 16.25 16.90 18.20 14.95 14.30 13.00
Sharda Motor Industries Limited 878.95 888.80 851.00 851.00 863.60 876.20 901.40 939.20 838.40 825.80 788.00
UTI Mutual Fund - UTI-Nifty Exchange Traded Fund 788.70 788.70 788.70 788.70 788.70 788.70 788.70 788.70 788.70 788.70 788.70
UTI Mutual Fund - UTI-Sensex Exchange Traded Fund 259.40 259.40 258.95 258.95 259.10 259.25 259.55 260.00 258.80 258.65 258.20
Rama Steel Tubes Limited 91.90 92.60 91.70 92.50 92.27 92.84 93.17 94.07 91.94 91.37 90.47
Arvind Infrastructure Limited 84.90 86.90 84.00 84.70 85.20 86.40 88.10 91.00 83.50 82.30 79.40
Navkar Corporation Limited 186.85 189.90 183.20 185.00 186.03 188.86 192.73 199.43 182.16 179.33 172.63
Satin Creditcare Network Limited 322.50 348.50 322.50 342.50 337.83 353.16 363.83 389.83 327.16 311.83 285.83
Sadbhav Infrastructure Project Limited 97.00 98.45 95.30 97.75 97.17 99.04 100.32 103.47 95.89 94.02 90.87
Prabhat Dairy Limited 101.20 101.20 97.75 98.35 99.10 100.45 102.55 106.00 97.00 95.65 92.20
Pennar Engineered Building Systems Limited 149.85 149.90 145.00 149.40 148.10 151.20 153.00 157.90 146.30 143.20 138.30
Shree Pushkar Chemicals & Fertilisers Limited 120.50 122.40 115.10 116.05 117.85 120.60 125.15 132.45 113.30 110.55 103.25
Gujarat Gas Limited 510.00 510.00 493.00 502.50 501.83 510.66 518.83 535.83 493.66 484.83 467.83
Pneumatic Holdings Limited 720.05 769.00 720.05 730.50 739.85 759.65 788.80 837.75 710.70 690.90 641.95
Sphere Global Services Limited 58.00 59.00 57.00 57.20 57.73 58.46 59.73 61.73 56.46 55.73 53.73
20 Microns Limited 30.35 30.70 29.00 29.15 29.62 30.24 31.32 33.02 28.54 27.92 26.22
3i Infotech Limited 4.05 4.20 4.00 4.05 4.08 4.16 4.28 4.48 3.96 3.88 3.68
3M India Limited 13043.95 13124.95 12890.00 13074.85 13029.93 13169.86 13264.88 13499.83 12934.91 12794.98 12560.03
Aarti Drugs Limited 465.50 469.50 461.10 462.80 464.47 467.84 472.87 481.27 459.44 456.07 447.67
Aarti Industries Limited 508.00 514.65 506.15 510.00 510.27 514.39 518.77 527.27 505.89 501.77 493.27
Aarvee Denims & Exports Limited 58.00 59.30 57.50 58.00 58.27 59.04 60.07 61.87 57.24 56.47 54.67
Aban Offshore Limited 194.45 197.00 192.40 193.40 194.27 196.14 198.87 203.47 191.54 189.67 185.07
ABB India Limited 1195.00 1229.75 1192.60 1217.15 1213.17 1233.74 1250.32 1287.47 1196.59 1176.02 1138.87
Abbott India Limited 4498.00 4618.15 4444.40 4554.45 4539.00 4633.60 4712.75 4886.50 4459.85 4365.25 4191.50
ABG Shipyard Limited 23.95 25.25 23.05 24.65 24.32 25.59 26.52 28.72 23.39 22.12 19.92
Aditya Birla Nuvo Limited 1005.00 1023.80 1003.45 1015.75 1014.33 1025.21 1034.68 1055.03 1004.86 993.98 973.63
ACC Limited 1456.00 1489.40 1452.75 1475.05 1472.40 1492.05 1509.05 1545.70 1455.40 1435.75 1399.10
Action Construction Equipment Limited 40.15 40.85 39.80 39.90 40.18 40.56 41.23 42.28 39.51 39.13 38.08
Adani Enterprises Limited 71.10 71.60 70.30 71.10 71.00 71.70 72.30 73.60 70.40 69.70 68.40
Adani Power Limited 28.30 28.90 28.10 28.60 28.53 28.96 29.33 30.13 28.16 27.73 26.93
ADF Foods Limited 88.00 92.70 88.00 91.15 90.62 93.24 95.32 100.02 88.54 85.92 81.22
Adhunik Metaliks Limited 7.35 7.60 7.30 7.50 7.47 7.64 7.77 8.07 7.34 7.17 6.87
Texmo Pipes and Products Limited 29.85 31.05 29.70 31.05 30.60 31.50 31.95 33.30 30.15 29.25 27.90
Texmaco Rail & Engineering Limited 99.60 101.50 99.00 100.85 100.45 101.90 102.95 105.45 99.40 97.95 95.45
Tourism Finance Corporation of India Limited 35.10 35.80 35.05 35.35 35.40 35.75 36.15 36.90 35.00 34.65 33.90
Thangamayil Jewellery Limited 200.00 207.00 200.00 202.65 203.22 206.44 210.22 217.22 199.44 196.22 189.22
Thermax Limited 714.40 719.80 703.05 710.55 711.13 719.21 727.88 744.63 702.46 694.38 677.63
Thiru Arooran Sugars Limited 58.95 59.70 57.20 58.40 58.43 59.66 60.93 63.43 57.16 55.93 53.43
Thomas Cook (India) Limited 181.95 185.00 180.05 184.15 183.07 186.09 188.02 192.97 181.14 178.12 173.17
Tilaknagar Industries Limited 16.40 16.65 15.85 16.05 16.18 16.51 16.98 17.78 15.71 15.38 14.58
Tide Water Oil Company (India) Limited 5757.00 5809.95 5700.00 5719.45 5743.13 5786.26 5853.08 5963.03 5676.31 5633.18 5523.23
Technocraft Industries (India) Limited 239.80 239.85 235.00 236.55 237.13 239.26 241.98 246.83 234.41 232.28 227.43
TIL Limited 293.70 305.90 293.45 298.10 299.15 304.85 311.60 324.05 292.40 286.70 274.25
Times Guaranty Limited 19.80 19.80 18.40 18.40 18.87 19.34 20.27 21.67 17.94 17.47 16.07
Time Technoplast Limited 47.80 48.00 47.25 47.70 47.65 48.05 48.40 49.15 47.30 46.90 46.15
Timken India Limited 540.00 547.00 531.00 540.60 539.53 548.06 555.53 571.53 532.06 523.53 507.53
The Tinplate Company of India Limited 70.50 73.80 70.50 72.75 72.35 74.20 75.65 78.95 70.90 69.05 65.75
TIPS Industries Limited 58.00 59.10 54.15 56.20 56.48 58.81 61.43 66.38 53.86 51.53 46.58
Thirumalai Chemicals Limited 245.25 249.00 240.10 242.70 243.93 247.76 252.83 261.73 238.86 235.03 226.13
Titan Company Limited 363.15 366.40 358.65 364.55 363.20 367.75 370.95 378.70 360.00 355.45 347.70
Tamilnadu PetroProducts Limited 20.55 21.20 19.65 20.60 20.48 21.31 22.03 23.58 19.76 18.93 17.38
Tamil Nadu Newsprint & Papers Limited 246.20 248.40 245.00 247.55 246.98 248.96 250.38 253.78 245.56 243.58 240.18
Todays Writing Instruments Limited 2.90 2.90 2.90 2.90 2.90 2.90 2.90 2.90 2.90 2.90 2.90
Tokyo Plast International Limited 46.00 47.00 41.40 44.20 44.20 47.00 49.80 55.40 41.40 38.60 33.00
Torrent Pharmaceuticals Limited 1357.15 1405.00 1357.15 1391.45 1384.53 1411.91 1432.38 1480.23 1364.06 1336.68 1288.83
Torrent Power Limited 184.00 185.60 175.70 176.70 179.33 182.96 189.23 199.13 173.06 169.43 159.53
Tree House Education & Accessories Limited 78.80 79.25 76.80 77.55 77.87 78.94 80.32 82.77 76.49 75.42 72.97
Trent Limited 1762.85 1879.00 1753.05 1809.30 1813.78 1874.51 1939.73 2065.68 1748.56 1687.83 1561.88
TRF Limited 298.95 303.00 296.25 298.45 299.23 302.21 305.98 312.73 295.46 292.48 285.73
Tricom India Limited 1.45 1.45 1.40 1.45 1.43 1.46 1.48 1.53 1.41 1.38 1.33
Trident Limited 48.40 51.00 47.90 50.70 49.87 51.84 52.97 56.07 48.74 46.77 43.67
Trigyn Technologies Limited 110.40 113.40 107.25 108.00 109.55 111.85 115.70 121.85 105.70 103.40 97.25
Transformers And Rectifiers (India) Limited 303.95 317.00 301.00 305.95 307.98 314.96 323.98 339.98 298.96 291.98 275.98
Triveni Engineering & Industries Limited 49.30 49.65 48.30 48.55 48.83 49.36 50.18 51.53 48.01 47.48 46.13
TTK Prestige Limited 4444.80 4544.80 4365.90 4494.10 4468.27 4570.64 4647.17 4826.07 4391.74 4289.37 4110.47
T T Limited 46.30 47.40 45.05 45.25 45.90 46.75 48.25 50.60 44.40 43.55 41.20
Tata Teleservices (Maharashtra) Limited 6.35 6.55 6.25 6.50 6.43 6.61 6.73 7.03 6.31 6.13 5.83
Tube Investments of India Limited 443.90 443.90 437.50 440.05 440.48 443.46 446.88 453.28 437.06 434.08 427.68
TV18 Broadcast Limited 38.35 38.75 37.80 38.55 38.37 38.94 39.32 40.27 37.99 37.42 36.47
TVS Electronics Limited 94.50 96.45 93.60 94.30 94.78 95.96 97.63 100.48 93.11 91.93 89.08
TVS Motor Company Limited 296.00 298.00 292.00 296.20 295.40 298.80 301.40 307.40 292.80 289.40 283.40
TVS Srichakra Limited 2329.95 2338.70 2320.00 2321.95 2326.88 2333.76 2345.58 2364.28 2315.06 2308.18 2289.48
TV Today Network Limited 325.00 335.00 325.00 332.00 330.67 336.34 340.67 350.67 326.34 320.67 310.67
Titagarh Wagons Limited 85.25 85.65 84.20 84.85 84.90 85.60 86.35 87.80 84.15 83.45 82.00
United Breweries (Holdings) Limited 19.45 20.20 19.30 19.75 19.75 20.20 20.65 21.55 19.30 18.85 17.95
United Breweries Limited 714.00 725.75 705.00 713.80 714.85 724.70 735.60 756.35 703.95 694.10 673.35
Ucal Fuel Systems Limited 106.40 111.35 106.40 108.95 108.90 111.40 113.85 118.80 106.45 103.95 99.00
UCO Bank 32.30 33.45 32.15 33.10 32.90 33.65 34.20 35.50 32.35 31.60 30.30
UFLEX Limited 183.15 188.00 181.95 183.25 184.40 186.85 190.45 196.50 180.80 178.35 172.30
UltraTech Cement Limited 3195.10 3212.05 3181.25 3209.45 3200.92 3220.59 3231.72 3262.52 3189.79 3170.12 3139.32
Unichem Laboratories Limited 269.10 270.80 264.10 265.95 266.95 269.80 273.65 280.35 263.10 260.25 253.55
Uniphos Enterprises Limited 44.50 46.85 44.00 44.80 45.22 46.44 48.07 50.92 43.59 42.37 39.52
Union Bank of India 108.55 109.85 107.35 109.35 108.85 110.35 111.35 113.85 107.85 106.35 103.85
Uniply Industries Limited 161.00 161.00 150.15 152.15 154.43 158.71 165.28 176.13 147.86 143.58 132.73
Unitech Limited 3.85 3.90 3.75 3.85 3.83 3.91 3.98 4.13 3.76 3.68 3.53
United Bank of India 17.10 17.25 16.90 17.15 17.10 17.30 17.45 17.80 16.95 16.75 16.40
The United Nilgiri Tea Estates Company Limited 432.05 456.00 424.00 431.55 437.18 450.36 469.18 501.18 418.36 405.18 373.18
Unity Infraprojects Limited 9.70 9.95 9.65 9.70 9.77 9.89 10.07 10.37 9.59 9.47 9.17
Upper Ganges Sugar & Industries Limited 174.65 178.30 171.30 175.50 175.03 178.76 182.03 189.03 171.76 168.03 161.03
Usha Martin Limited 11.95 12.75 11.85 12.75 12.45 13.05 13.35 14.25 12.15 11.55 10.65
Usher Agro Limited 30.55 30.55 29.05 29.40 29.67 30.29 31.17 32.67 28.79 28.17 26.67
Uttam Galva Steels Limited 28.20 28.35 27.60 27.85 27.93 28.26 28.68 29.43 27.51 27.18 26.43
Uttam Sugar Mills Limited 50.15 51.25 48.80 49.85 49.97 51.14 52.42 54.87 48.69 47.52 45.07
Vadilal Industries Limited 647.00 675.00 647.00 662.70 661.57 676.14 689.57 717.57 648.14 633.57 605.57
Valecha Engineering Limited 27.70 27.75 26.75 27.00 27.17 27.59 28.17 29.17 26.59 26.17 25.17
Value Industries Limited 12.05 12.85 12.05 12.85 12.58 13.11 13.38 14.18 12.31 11.78 10.98
Vardhman Acrylics Limited 32.65 33.90 32.00 32.10 32.67 33.34 34.57 36.47 31.44 30.77 28.87
Vardhman Polytex Limited 47.80 49.25 46.85 48.65 48.25 49.65 50.65 53.05 47.25 45.85 43.45
Vascon Engineers Limited 28.35 29.35 28.05 28.45 28.62 29.19 29.92 31.22 27.89 27.32 26.02
Venky's (India) Limited 397.00 407.40 385.10 389.80 394.10 403.10 416.40 438.70 380.80 371.80 349.50
Venus Remedies Limited 68.50 73.00 68.50 71.05 70.85 73.20 75.35 79.85 68.70 66.35 61.85
Vesuvius India Limited 785.00 809.95 785.00 806.50 800.48 815.96 825.43 850.38 791.01 775.53 750.58
V-Guard Industries Limited 1210.00 1223.60 1198.00 1209.90 1210.50 1223.00 1236.10 1261.70 1197.40 1184.90 1159.30
Vardhman Holdings Limited 1133.00 1138.55 1077.00 1098.00 1104.52 1132.04 1166.07 1227.62 1070.49 1042.97 981.42
Viceroy Hotels Limited 16.25 16.60 16.25 16.50 16.45 16.65 16.80 17.15 16.30 16.10 15.75
Videocon Industries Limited 104.50 106.20 103.90 104.30 104.80 105.70 107.10 109.40 103.40 102.50 100.20
Vijaya Bank 30.25 30.55 29.80 29.90 30.08 30.36 30.83 31.58 29.61 29.33 28.58
Vijay Shanthi Builders Limited 8.65 8.95 8.40 8.70 8.68 8.96 9.23 9.78 8.41 8.13 7.58
Vimta Labs Limited 72.70 72.70 71.00 71.60 71.77 72.54 73.47 75.17 70.84 70.07 68.37
Vinati Organics Limited 468.05 475.00 465.15 472.10 470.75 476.35 480.60 490.45 466.50 460.90 451.05
Vindhya Telelinks Limited 616.85 625.60 590.05 600.85 605.50 620.95 641.05 676.60 585.40 569.95 534.40
Vinyl Chemicals (India) Limited 62.65 64.00 60.60 62.25 62.28 63.96 65.68 69.08 60.56 58.88 55.48
VIP Industries Limited 115.05 118.00 112.50 113.75 114.75 117.00 120.25 125.75 111.50 109.25 103.75
Visaka Industries Limited 138.25 142.00 138.25 139.60 139.95 141.65 143.70 147.45 137.90 136.20 132.45
Visa Steel Limited 13.10 13.30 13.00 13.05 13.12 13.24 13.42 13.72 12.94 12.82 12.52
Vivimed Labs Limited 82.90 83.95 82.05 82.65 82.88 83.71 84.78 86.68 81.81 80.98 79.08
VLS Finance Limited 40.75 42.00 38.00 41.60 40.53 43.06 44.53 48.53 39.06 36.53 32.53
Voltamp Transformers Limited 756.00 766.40 750.00 757.10 757.83 765.66 774.23 790.63 749.26 741.43 725.03
Voltas Limited 330.80 339.00 329.10 337.15 335.08 341.06 344.98 354.88 331.16 325.18 315.28
VST Industries Limited 1659.00 1680.95 1659.00 1668.00 1669.32 1679.64 1691.27 1713.22 1657.69 1647.37 1625.42
V.S.T Tillers Tractors Limited 1830.00 1850.00 1790.95 1814.55 1818.50 1846.05 1877.55 1936.60 1787.00 1759.45 1700.40
Vardhman Textiles Limited 882.00 921.75 882.00 903.55 902.43 922.86 942.18 981.93 883.11 862.68 822.93
VA Tech Wabag Limited 562.20 572.95 556.95 560.10 563.33 569.71 579.33 595.33 553.71 547.33 531.33
WABCO India Limited 5875.05 5900.00 5780.00 5805.00 5828.33 5876.66 5948.33 6068.33 5756.66 5708.33 5588.33
Walchandnagar Industries Limited 134.35 135.70 130.95 132.30 132.98 135.01 137.73 142.48 130.26 128.23 123.48
Websol Energy System Limited 50.90 53.50 50.10 51.45 51.68 53.26 55.08 58.48 49.86 48.28 44.88
Weizmann Forex Limited 172.95 172.95 160.05 165.65 166.22 172.39 179.12 192.02 159.49 153.32 140.42
Weizmann Limited 20.40 20.50 20.00 20.00 20.17 20.34 20.67 21.17 19.84 19.67 19.17
Welspun Corp Limited 82.50 84.80 80.90 81.95 82.55 84.20 86.45 90.35 80.30 78.65 74.75
Welspun Investments and Commercials Limited 57.00 57.00 56.00 56.00 56.33 56.66 57.33 58.33 55.66 55.33 54.33
Wendt (India) Limited 1830.95 1830.95 1706.05 1804.50 1780.50 1854.95 1905.40 2030.30 1730.05 1655.60 1530.70
Banswara Syntex Limited 146.90 146.90 139.00 142.35 142.75 146.50 150.65 158.55 138.60 134.85 126.95
Bartronics India Limited 8.85 9.10 8.80 8.90 8.93 9.06 9.23 9.53 8.76 8.63 8.33
BASF India Limited 921.00 967.95 921.00 964.55 951.17 981.34 998.12 1045.07 934.39 904.22 857.27
Bannari Amman Spinning Mills Limited 225.00 228.60 215.00 217.60 220.40 225.80 234.00 247.60 212.20 206.80 193.20
Bata India Limited 559.30 568.40 555.05 556.90 560.12 565.19 573.47 586.82 551.84 546.77 533.42
Bayer Cropscience Limited 3866.05 3880.00 3830.50 3858.40 3856.30 3882.10 3905.80 3955.30 3832.60 3806.80 3757.30
Bharat Bijlee Limited 816.40 859.50 811.50 849.30 840.10 868.70 888.10 936.10 820.70 792.10 744.10
Bombay Burmah Trading Corporation Limited 363.05 374.00 362.15 367.35 367.83 373.51 379.68 391.53 361.66 355.98 344.13
Bedmutha Industries Limited 16.95 16.95 15.40 16.10 16.15 16.90 17.70 19.25 15.35 14.60 13.05
Bharat Electronics Limited 1111.00 1126.45 1103.00 1109.15 1112.87 1122.74 1136.32 1159.77 1099.29 1089.42 1065.97
BEML Limited 834.00 834.00 807.00 817.45 819.48 831.96 846.48 873.48 804.96 792.48 765.48
Bhansali Engineering Polymers Limited 20.45 20.45 19.60 20.05 20.03 20.46 20.88 21.73 19.61 19.18 18.33
Berger Paints (I) Limited 279.75 287.75 276.00 285.60 283.12 290.24 294.87 306.62 278.49 271.37 259.62
BF Investment Limited 112.40 114.50 111.70 112.45 112.88 114.06 115.68 118.48 111.26 110.08 107.28
BF Utilities Limited 528.05 535.20 523.05 530.25 529.50 535.95 541.65 553.80 523.80 517.35 505.20
BGR Energy Systems Limited 107.10 111.00 106.40 109.10 108.83 111.26 113.43 118.03 106.66 104.23 99.63
Bhagyanagar India Limited 17.95 17.95 17.15 17.25 17.45 17.75 18.25 19.05 16.95 16.65 15.85
Bharat Forge Limited 733.40 745.90 729.40 741.45 738.92 748.44 755.42 771.92 731.94 722.42 705.92
Bharat Gears Limited 78.60 78.60 76.75 77.15 77.50 78.25 79.35 81.20 76.40 75.65 73.80
Bharat Rasayan Limited 1120.05 1148.00 1120.00 1128.05 1132.02 1144.04 1160.02 1188.02 1116.04 1104.02 1076.02
Bharti Airtel Limited 347.10 352.50 347.00 351.65 350.38 353.76 355.88 361.38 348.26 344.88 339.38
Bharat Heavy Electricals Limited 119.05 123.05 118.90 122.55 121.50 124.10 125.65 129.80 119.95 117.35 113.20
Bhushan Steel Limited 35.35 38.00 35.00 35.20 36.07 37.14 39.07 42.07 34.14 33.07 30.07
Bhartiya International Limited 501.00 518.80 499.00 510.95 509.58 520.16 529.38 549.18 500.36 489.78 469.98
Binani Industries Limited 64.90 65.50 63.30 64.40 64.40 65.50 66.60 68.80 63.30 62.20 60.00
Oswal Chemicals & Fertilizers Limited 27.35 27.35 25.65 26.40 26.47 27.29 28.17 29.87 25.59 24.77 23.07
Biocon Limited 644.15 652.80 642.45 649.70 648.32 654.19 658.67 669.02 643.84 637.97 627.62
Birla Corporation Limited 380.00 394.40 377.10 392.45 387.98 398.86 405.28 422.58 381.56 370.68 353.38
Birla Cotsyn (India) Limited 0.10 0.10 0.05 0.05 0.07 0.09 0.12 0.17 0.04 0.02 -0.03
BLB Limited 3.70 4.25 3.60 3.75 3.87 4.14 4.52 5.17 3.49 3.22 2.57
Bliss GVS Pharma Limited 102.05 103.95 89.55 95.20 96.23 102.91 110.63 125.03 88.51 81.83 67.43
B. L. Kashyap and Sons Limited 18.00 18.30 17.70 17.85 17.95 18.20 18.55 19.15 17.60 17.35 16.75
Blue Chip India Limited 0.55 0.55 0.50 0.55 0.53 0.56 0.58 0.63 0.51 0.48 0.43
Blue Dart Express Limited 5286.55 5420.40 5286.55 5301.25 5336.07 5385.59 5469.92 5603.77 5251.74 5202.22 5068.37
Blue Star Limited 426.15 433.50 426.15 429.95 429.87 433.59 437.22 444.57 426.24 422.52 415.17
Blue Star Infotech Limited 288.55 296.90 287.95 293.35 292.73 297.51 301.68 310.63 288.56 283.78 274.83
Bodal Chemicals Limited 85.95 87.50 84.50 85.90 85.97 87.44 88.97 91.97 84.44 82.97 79.97
Bombay Dyeing & Mfg Company Limited 44.00 45.50 43.80 44.35 44.55 45.30 46.25 47.95 43.60 42.85 41.15
Bosch Limited 21400.00 22144.50 21200.00 21894.85 21746.45 22292.90 22690.95 23635.45 21348.40 20801.95 19857.45
Bharat Petroleum Corporation Limited 904.50 940.70 881.15 917.40 913.08 945.01 972.63 1032.18 885.46 853.53 793.98
BPL Limited 29.95 30.00 28.25 29.50 29.25 30.25 31.00 32.75 28.50 27.50 25.75
Bombay Rayon Fashions Limited 139.85 142.50 136.20 138.30 139.00 141.80 145.30 151.60 135.50 132.70 126.40
Brigade Enterprises Limited 152.00 155.00 151.00 152.00 152.67 154.34 156.67 160.67 150.34 148.67 144.67
Britannia Industries Limited 2660.70 2765.00 2657.50 2751.45 2724.65 2791.80 2832.15 2939.65 2684.30 2617.15 2509.65
Brooks Laboratories Limited 79.45 79.60 74.75 77.90 77.42 80.09 82.27 87.12 75.24 72.57 67.72
BSEL Infrastructure Realty Limited 3.00 3.00 2.80 2.95 2.92 3.04 3.12 3.32 2.84 2.72 2.52
BSL Limited 69.05 78.00 67.30 74.90 73.40 79.50 84.10 94.80 68.80 62.70 52.00
Barak Valley Cements Limited 16.00 16.00 15.80 15.85 15.88 15.96 16.08 16.28 15.76 15.68 15.48
Cadila Healthcare Limited 321.00 322.85 318.10 319.60 320.18 322.26 324.93 329.68 317.51 315.43 310.68
Cairn India Limited 137.95 139.20 137.95 138.45 138.53 139.11 139.78 141.03 137.86 137.28 136.03
Canara Bank 183.90 194.00 183.10 193.35 190.15 197.20 201.05 211.95 186.30 179.25 168.35
C & C Constructions Limited 8.50 10.00 8.50 9.30 9.27 10.04 10.77 12.27 8.54 7.77 6.27
Can Fin Homes Limited 1149.90 1164.90 1135.00 1143.10 1147.67 1160.34 1177.57 1207.47 1130.44 1117.77 1087.87
Cantabil Retail India Limited 84.80 84.80 80.00 83.75 82.85 85.70 87.65 92.45 80.90 78.05 73.25
Carborundum Universal Limited 209.65 214.00 209.55 211.85 211.80 214.05 216.25 220.70 209.60 207.35 202.90
Consolidated Construction Consortium Limited 3.65 3.65 3.20 3.35 3.40 3.60 3.85 4.30 3.15 2.95 2.50
CCL Products (India) Limited 223.00 228.00 220.05 227.05 225.03 230.01 232.98 240.93 222.06 217.08 209.13
CEAT Limited 915.00 922.80 892.40 902.90 906.03 919.66 936.43 966.83 889.26 875.63 845.23
Commercial Engineers & Body Builders Co Limited 17.40 17.45 17.05 17.10 17.20 17.35 17.60 18.00 16.95 16.80 16.40
Celebrity Fashions Limited 8.40 8.80 8.35 8.70 8.62 8.89 9.07 9.52 8.44 8.17 7.72
Celestial Biolabs Limited 21.50 22.20 21.35 21.85 21.80 22.25 22.65 23.50 21.40 20.95 20.10
Century Enka Limited 200.20 206.80 200.20 203.00 203.33 206.46 209.93 216.53 199.86 196.73 190.13
Century Extrusions Limited 1.80 1.90 1.80 1.90 1.87 1.94 1.97 2.07 1.84 1.77 1.67
Central Bank of India 77.00 79.50 76.10 78.90 78.17 80.24 81.57 84.97 76.84 74.77 71.37
Centum Electronics Limited 514.20 526.40 514.20 518.90 519.83 525.46 532.03 544.23 513.26 507.63 495.43
Century Plyboards (India) Limited 159.90 163.00 158.80 161.80 161.20 163.60 165.40 169.60 159.40 157.00 152.80
Century Textiles & Industries Limited 596.00 604.90 592.15 598.95 598.67 605.19 611.42 624.17 592.44 585.92 573.17
Cera Sanitaryware Limited 2007.00 2070.00 2000.00 2053.85 2041.28 2082.56 2111.28 2181.28 2012.56 1971.28 1901.28
CESC Limited 564.15 568.00 553.75 559.05 560.27 566.79 574.52 588.77 552.54 546.02 531.77
Chambal Fertilizers & Chemicals Limited 65.30 66.35 64.60 65.95 65.63 66.66 67.38 69.13 64.91 63.88 62.13
Chemfab Alkalis Limited 84.00 89.80 84.00 86.05 86.62 89.24 92.42 98.22 83.44 80.82 75.02
Chennai Petroleum Corporation Limited 199.90 201.50 194.00 196.00 197.17 200.34 204.67 212.17 192.84 189.67 182.17
Cholamandalam Investment and Finance Company Limited 909.95 913.00 887.00 892.30 897.43 907.86 923.43 949.43 881.86 871.43 845.43
Cimmco Limited 69.30 70.70 68.60 69.25 69.52 70.44 71.62 73.72 68.34 67.42 65.32
Cinevista Limited 3.65 3.95 3.65 3.75 3.78 3.91 4.08 4.38 3.61 3.48 3.18
Cipla Limited 480.00 480.00 457.45 469.80 469.08 480.71 491.63 514.18 458.16 446.53 423.98
Clariant Chemicals (India) Limited 677.25 695.00 672.05 674.40 680.48 688.91 703.43 726.38 665.96 657.53 634.58
Coal India Limited 280.40 281.50 277.70 281.00 280.07 282.44 283.87 287.67 278.64 276.27 272.47
Colgate Palmolive (India) Limited 839.10 841.85 821.90 834.90 832.88 843.86 852.83 872.78 823.91 812.93 792.98
Container Corporation of India Limited 1392.00 1397.90 1368.95 1388.75 1385.20 1401.45 1414.15 1443.10 1372.50 1356.25 1327.30
Consolidated Finvest & Holdings Limited 61.50 61.50 59.10 60.50 60.37 61.64 62.77 65.17 59.24 57.97 55.57
Cords Cable Industries Limited 45.85 45.85 43.20 43.90 44.32 45.44 46.97 49.62 42.79 41.67 39.02
Coromandel International Limited 226.50 228.95 225.50 228.00 227.48 229.46 230.93 234.38 226.01 224.03 220.58
Corporation Bank 34.90 35.45 34.40 35.15 35.00 35.60 36.05 37.10 34.55 33.95 32.90
Cosmo Films Limited 346.10 348.00 341.10 344.55 344.55 348.00 351.45 358.35 341.10 337.65 330.75
Creative Eye Limited 3.25 3.45 3.25 3.25 3.32 3.39 3.52 3.72 3.19 3.12 2.92
CRISIL Limited 2109.95 2138.00 2097.70 2107.35 2114.35 2131.00 2154.65 2194.95 2090.70 2074.05 2033.75
Crompton Greaves Limited 62.80 62.80 60.40 60.85 61.35 62.30 63.75 66.15 59.90 58.95 56.55
City Union Bank Limited 105.00 105.00 102.15 103.85 103.67 105.19 106.52 109.37 102.34 100.82 97.97
Cummins India Limited 876.00 877.85 857.05 861.90 865.60 874.15 886.40 907.20 853.35 844.80 824.00
Cyber Media (India) Limited 7.45 7.45 7.40 7.40 7.42 7.44 7.47 7.52 7.39 7.37 7.32
Cybertech Systems And Software Limited 48.40 48.95 46.50 46.90 47.45 48.40 49.90 52.35 45.95 45.00 42.55
LT Foods Limited 243.00 248.00 239.00 242.80 243.27 247.54 252.27 261.27 238.54 234.27 225.27
Dabur India Limited 284.35 289.45 282.75 288.70 286.97 291.19 293.67 300.37 284.49 280.27 273.57
Dalmia Bharat Sugar and Industries Limited 94.00 94.75 92.05 92.90 93.23 94.41 95.93 98.63 91.71 90.53 87.83
Datamatics Global Services Limited 57.00 57.85 55.25 57.25 56.78 58.31 59.38 61.98 55.71 54.18 51.58
D.B.Corp Limited 330.00 331.90 324.55 330.25 328.90 333.25 336.25 343.60 325.90 321.55 314.20
D B Realty Limited 53.25 54.40 52.55 54.00 53.65 54.75 55.50 57.35 52.90 51.80 49.95
DCM Limited 92.90 93.75 91.80 93.00 92.85 93.90 94.80 96.75 91.95 90.90 88.95
Rossell India Limited 106.20 110.20 103.50 108.00 107.23 110.96 113.93 120.63 104.26 100.53 93.83
Sujana Tower Limited 9.00 9.30 8.65 9.20 9.05 9.45 9.70 10.35 8.80 8.40 7.75
Sundaram Clayton Limited 1993.00 1999.95 1972.15 1991.80 1987.97 2003.79 2015.77 2043.57 1975.99 1960.17 1932.37
Tara Jewels Limited 34.00 34.00 32.00 32.75 32.92 33.84 34.92 36.92 31.84 30.92 28.92
TGB BANQUETS AND HOTELS LIMITED 70.40 72.70 69.75 70.40 70.95 72.15 73.90 76.85 69.20 68.00 65.05
Ujaas Energy Limited 24.10 24.15 22.15 23.20 23.17 24.19 25.17 27.17 22.19 21.17 19.17
UPL Limited 573.70 590.80 573.70 588.35 584.28 594.86 601.38 618.48 577.76 567.18 550.08
Vaibhav Global Limited 277.95 293.00 275.00 286.40 284.80 294.60 302.80 320.80 276.60 266.80 248.80
VAKRANGEE LIMITED 179.00 179.25 173.50 174.55 175.77 178.04 181.52 187.27 172.29 170.02 164.27
Vimal Oil & Foods Limited 42.50 43.50 42.50 43.30 43.10 43.70 44.10 45.10 42.70 42.10 41.10
Visagar Polytex Limited 5.35 5.40 5.20 5.40 5.33 5.46 5.53 5.73 5.26 5.13 4.93
V-Mart Retail Limited 542.45 542.45 510.00 510.75 521.07 532.14 553.52 585.97 499.69 488.62 456.17
Wonderla Holidays Limited 391.50 394.40 380.00 382.20 385.53 391.06 399.93 414.33 376.66 371.13 356.73
Zee Media Corporation Limited 20.75 21.90 20.15 20.80 20.95 21.75 22.70 24.45 20.00 19.20 17.45
Zuari Agro Chemicals Limited 159.50 171.00 159.50 170.25 166.92 174.34 178.42 189.92 162.84 155.42 143.92
ZUARI GLOBAL LIMITED 99.00 101.65 99.00 100.25 100.30 101.60 102.95 105.60 98.95 97.65 95.00
ICICI Prudential Gold ETF 2750.00 2814.00 2735.00 2799.95 2782.98 2830.96 2861.98 2940.98 2751.96 2703.98 2624.98
Reliance Mutual Fund - R* Shares CNX 100 Fund 80.39 81.07 80.39 81.07 80.84 81.29 81.52 82.20 80.61 80.16 79.48
ICICI Prudential CNX 100 ETF 82.82 83.07 82.82 83.07 82.99 83.16 83.24 83.49 82.91 82.74 82.49
Reliance Mutual Fund - R* Shares Nifty ETF - Dividend Payout 81.35 81.35 81.22 81.35 81.31 81.40 81.44 81.57 81.27 81.18 81.05
Goldman Sachs Mutual Fund - CPSE ETF - Growth Option 19.58 19.69 19.46 19.64 19.60 19.74 19.83 20.06 19.51 19.37 19.14
Reliance MF - R*Shares Consumption Fund - R* SHARES CONSUMPTION FUND 36.00 36.22 36.00 36.12 36.11 36.22 36.33 36.55 36.00 35.89 35.67
Reliance MF - R*Shares Dividend Opportunities Fund - RSDOETF 19.25 19.25 19.20 19.20 19.22 19.24 19.27 19.32 19.19 19.17 19.12
AXISCADES Engineering Technologies Limited 254.80 259.50 249.10 251.65 253.42 257.74 263.82 274.22 247.34 243.02 232.62
Camlin Fine Sciences Limited 90.85 91.90 90.40 90.65 90.98 91.56 92.48 93.98 90.06 89.48 87.98
Crest Ventures Limited 50.25 53.00 50.25 51.40 51.55 52.85 54.30 57.05 50.10 48.80 46.05
Dhunseri Petrochem Limited 80.00 80.50 79.00 79.45 79.65 80.30 81.15 82.65 78.80 78.15 76.65
Ganesha Ecosphere Limited 182.50 185.00 181.00 184.00 183.33 185.66 187.33 191.33 181.66 179.33 175.33
Good Luck Steel Tubes Limited 100.00 104.95 94.10 95.00 98.02 101.94 108.87 119.72 91.09 87.17 76.32
GRP Limited 1080.00 1100.00 1080.00 1100.00 1093.33 1106.66 1113.33 1133.33 1086.66 1073.33 1053.33
Gulf Oil Lubricants India Limited 551.00 555.00 540.10 543.80 546.30 552.50 561.20 576.10 537.60 531.40 516.50
Intellect Design Arena Limited 206.15 212.50 206.15 211.50 210.05 213.95 216.40 222.75 207.60 203.70 197.35
Lambodhara Textiles Limited 108.30 108.30 106.00 106.35 106.88 107.76 109.18 111.48 105.46 104.58 102.28
Menon Bearings Limited 62.85 65.00 62.35 63.00 63.45 64.55 66.10 68.75 61.90 60.80 58.15
RattanIndia Infrastructure Limited 3.65 3.70 3.50 3.60 3.60 3.70 3.80 4.00 3.50 3.40 3.20
Hinduja Ventures Limited 395.00 400.00 390.10 396.05 395.38 400.66 405.28 415.18 390.76 385.48 375.58
Hindustan Unilever Limited 828.00 841.45 827.05 840.10 836.20 845.35 850.60 865.00 830.95 821.80 807.40
Hindustan Zinc Limited 167.50 167.90 165.80 166.95 166.88 167.96 168.98 171.08 165.86 164.78 162.68
Banco Products (I) Limited 124.70 128.00 124.00 127.75 126.58 129.16 130.58 134.58 125.16 122.58 118.58
Bang Overseas Limited 15.70 15.70 15.65 15.65 15.67 15.69 15.72 15.77 15.64 15.62 15.57
Bank of Baroda 131.85 134.20 130.50 133.20 132.63 134.76 136.33 140.03 131.06 128.93 125.23
Bank of India 79.95 83.75 78.40 83.10 81.75 85.10 87.10 92.45 79.75 76.40 71.05
Jocil Limited 187.00 192.25 187.00 189.75 189.67 192.34 194.92 200.17 187.09 184.42 179.17
Jaiprakash Associates Limited 5.90 6.10 5.85 6.00 5.98 6.11 6.23 6.48 5.86 5.73 5.48
Jaypee Infratech Limited 5.85 5.90 5.75 5.75 5.80 5.85 5.95 6.10 5.70 5.65 5.50
Jaiprakash Power Ventures Limited 4.05 4.10 4.00 4.05 4.05 4.10 4.15 4.25 4.00 3.95 3.85
Jindal Stainless Limited 16.10 16.40 15.80 16.00 16.07 16.34 16.67 17.27 15.74 15.47 14.87
JSW Energy Limited 67.15 68.50 67.05 67.90 67.82 68.59 69.27 70.72 67.14 66.37 64.92
JSW Steel Limited 1324.00 1336.55 1297.15 1300.35 1311.35 1325.55 1350.75 1390.15 1286.15 1271.95 1232.55
Jubilant Life Sciences Limited 358.75 370.00 336.50 339.15 348.55 360.60 382.05 415.55 327.10 315.05 281.55
Jubilant Foodworks Limited 1087.35 1105.00 1050.00 1090.75 1081.92 1113.84 1136.92 1191.92 1058.84 1026.92 971.92
Jubilant Industries Limited 165.70 165.75 158.10 159.15 161.00 163.90 168.65 176.30 156.25 153.35 145.70
JVL Agro Industries Limited 18.65 19.45 18.40 18.80 18.88 19.36 19.93 20.98 18.31 17.83 16.78
Jyothy Laboratories Limited 296.05 296.05 288.15 289.95 291.38 294.61 299.28 307.18 286.71 283.48 275.58
Jyoti Structures Limited 8.40 8.65 8.35 8.50 8.50 8.65 8.80 9.10 8.35 8.20 7.90
Kabra Extrusion Technik Limited 92.00 95.50 90.25 94.15 93.30 96.35 98.55 103.80 91.10 88.05 82.80
Kajaria Ceramics Limited 1056.95 1080.00 1054.95 1072.50 1069.15 1083.35 1094.20 1119.25 1058.30 1044.10 1019.05
Kakatiya Cement Sugar & Industries Limited 480.00 526.95 480.00 524.40 510.45 540.90 557.40 604.35 493.95 463.50 416.55
Kalindee Rail Nirman (Engineers) Limited 101.55 104.20 101.20 103.50 102.97 104.74 105.97 108.97 101.74 99.97 96.97
Kalpataru Power Transmission Limited 224.10 234.95 224.00 230.50 229.82 235.64 240.77 251.72 224.69 218.87 207.92
Kamat Hotels (I) Limited 31.55 31.60 28.80 30.80 30.40 32.00 33.20 36.00 29.20 27.60 24.80
Kanoria Chemicals & Industries Limited 66.00 67.00 65.50 65.95 66.15 66.80 67.65 69.15 65.30 64.65 63.15
Kansai Nerolac Paints Limited 290.70 291.65 288.60 289.80 290.02 291.44 293.07 296.12 288.39 286.97 283.92
Karma Energy Limited 16.95 16.95 16.95 16.95 16.95 16.95 16.95 16.95 16.95 16.95 16.95
Karur Vysya Bank Limited 479.00 482.00 474.45 475.65 477.37 480.29 484.92 492.47 472.74 469.82 462.27
Kaushalya Infrastructure Development Corporation Limited 4.20 4.80 4.15 4.25 4.40 4.65 5.05 5.70 4.00 3.75 3.10
Kavveri Telecom Products Limited 14.40 15.20 13.95 15.00 14.72 15.49 15.97 17.22 14.24 13.47 12.22
KCP Limited 78.85 79.00 77.10 77.45 77.85 78.60 79.75 81.65 76.70 75.95 74.05
KCP Sugar and Industries Corporation Limited 28.30 29.30 28.30 28.90 28.83 29.36 29.83 30.83 28.36 27.83 26.83
KEC International Limited 130.75 131.90 127.10 128.05 129.02 130.94 133.82 138.62 126.14 124.22 119.42
Kirloskar Electric Company Limited 37.80 40.90 37.70 39.00 39.20 40.70 42.40 45.60 37.50 36.00 32.80
KEI Industries Limited 112.75 112.80 110.70 112.25 111.92 113.14 114.02 116.12 111.04 109.82 107.72
Kesar Enterprises Limited 38.00 39.80 37.40 37.75 38.32 39.24 40.72 43.12 36.84 35.92 33.52
Karuturi Global Limited 1.70 1.75 1.65 1.70 1.70 1.75 1.80 1.90 1.65 1.60 1.50
Khaitan Electricals Limited 34.00 34.15 34.00 34.10 34.08 34.16 34.23 34.38 34.01 33.93 33.78
Kalyani Investment Company Limited 1568.05 1624.00 1568.00 1600.00 1597.33 1626.66 1653.33 1709.33 1570.66 1541.33 1485.33
Kilitch Drugs (India) Limited 36.50 36.95 35.75 36.45 36.38 37.01 37.58 38.78 35.81 35.18 33.98
Kiri Industries Limited 196.45 197.00 193.50 194.75 195.08 196.66 198.58 202.08 193.16 191.58 188.08
Kirloskar Brothers Limited 127.50 129.45 127.30 127.90 128.22 129.14 130.37 132.52 126.99 126.07 123.92
Kirloskar Oil Engines Limited 239.50 245.00 238.20 240.40 241.20 244.20 248.00 254.80 237.40 234.40 227.60
Kirloskar Industries Limited 636.00 655.00 632.95 645.45 644.47 655.99 666.52 688.57 633.94 622.42 600.37
Kewal Kiran Clothing Limited 1790.00 1800.00 1751.40 1799.00 1783.47 1815.54 1832.07 1880.67 1766.94 1734.87 1686.27
K.M.Sugar Mills Limited 7.40 7.45 7.00 7.15 7.20 7.40 7.65 8.10 6.95 6.75 6.30
KNR Constructions Limited 518.00 525.00 510.15 512.45 515.87 521.59 530.72 545.57 506.74 501.02 486.17
Kohinoor Foods Limited 62.90 63.80 61.20 61.60 62.20 63.20 64.80 67.40 60.60 59.60 57.00
Kolte - Patil Developers Limited 122.30 124.50 121.15 122.55 122.73 124.31 126.08 129.43 120.96 119.38 116.03
Kopran Limited 52.80 52.80 50.70 50.90 51.47 52.24 53.57 55.67 50.14 49.37 47.27
Kotak Mahindra Bank Limited 704.00 715.50 700.50 712.75 709.58 718.66 724.58 739.58 703.66 694.58 679.58
Kothari Sugars And Chemicals Limited 13.25 13.45 13.00 13.15 13.20 13.40 13.65 14.10 12.95 12.75 12.30
Kothari Petrochemicals Limited 22.50 22.50 20.50 21.70 21.57 22.64 23.57 25.57 20.64 19.57 17.57
Kothari Products Limited 162.55 168.90 160.00 161.75 163.55 167.10 172.45 181.35 158.20 154.65 145.75
KPIT Technologies Limited 162.00 165.30 162.00 163.45 163.58 165.16 166.88 170.18 161.86 160.28 156.98
K.P.R. Mill Limited 900.00 922.00 890.60 901.50 904.70 918.80 936.10 967.50 887.40 873.30 841.90
KRBL Limited 270.20 273.40 261.00 261.45 265.28 269.56 277.68 290.08 257.16 252.88 240.48
KSB Pumps Limited 683.60 689.95 676.00 678.55 681.50 687.00 695.45 709.40 673.05 667.55 653.60
Kaveri Seed Company Limited 437.90 438.45 430.45 433.00 433.97 437.49 441.97 449.97 429.49 425.97 417.97
KSK Energy Ventures Limited 30.90 31.00 30.60 30.70 30.77 30.94 31.17 31.57 30.54 30.37 29.97
Kalyani Steels Limited 164.50 165.90 160.10 160.75 162.25 164.40 168.05 173.85 158.60 156.45 150.65
Kesar Terminals & Infrastructure Limited 390.30 423.00 390.30 417.35 410.22 430.14 442.92 475.62 397.44 377.52 344.82
The Karnataka Bank Limited 120.95 123.10 120.20 122.25 121.85 123.50 124.75 127.65 120.60 118.95 116.05
kwality limited 115.70 116.50 108.40 112.90 112.60 116.80 120.70 128.80 108.70 104.50 96.40
Lakshmi Precision Screws Limited 37.00 38.75 35.00 37.10 36.95 38.90 40.70 44.45 35.15 33.20 29.45
Lakshmi Energy and Foods Limited 20.00 22.10 20.00 21.40 21.17 22.34 23.27 25.37 20.24 19.07 16.97
Lakshmi Vilas Bank Limited 83.30 84.00 82.50 83.40 83.30 84.10 84.80 86.30 82.60 81.80 80.30
La Opala RG Limited 500.00 518.00 495.05 508.80 507.28 519.51 530.23 553.18 496.56 484.33 461.38
Lakshmi Machine Works Limited 3390.00 3479.20 3390.00 3462.90 3444.03 3498.06 3533.23 3622.43 3408.86 3354.83 3265.63
LG Balakrishnan & Bros Limited 469.50 479.00 465.05 468.55 470.87 476.69 484.82 498.77 462.74 456.92 442.97
Liberty Shoes Limited 178.65 181.00 176.65 177.30 178.32 179.99 182.67 187.02 175.64 173.97 169.62
LIC Housing Finance Limited 439.00 445.20 437.50 443.35 442.02 446.54 449.72 457.42 438.84 434.32 426.62
Lanco Infratech Limited 4.20 4.70 4.20 4.40 4.43 4.66 4.93 5.43 4.16 3.93 3.43
Lloyd Electric & Engineering Limited 261.15 269.40 261.15 266.50 265.68 270.21 273.93 282.18 261.96 257.43 249.18
LML Limited 6.95 6.95 6.80 6.85 6.87 6.94 7.02 7.17 6.79 6.72 6.57
Lokesh Machines Limited 77.30 78.45 77.30 77.50 77.75 78.20 78.90 80.05 77.05 76.60 75.45
Lotus Eye Care Hospital Limited 16.25 16.45 15.80 15.95 16.07 16.34 16.72 17.37 15.69 15.42 14.77
Lovable Lingerie Limited 236.70 238.70 234.15 235.45 236.10 238.05 240.65 245.20 233.50 231.55 227.00
Landmark Property Development Company Limited 3.30 3.65 3.30 3.45 3.47 3.64 3.82 4.17 3.29 3.12 2.77
Larsen & Toubro Limited 1260.00 1298.65 1251.05 1291.60 1280.43 1309.81 1328.03 1375.63 1262.21 1232.83 1185.23
Lumax Industries Limited 493.60 509.00 493.60 498.15 500.25 506.90 515.65 531.05 491.50 484.85 469.45
Lumax Auto Technologies Limited 318.40 326.00 318.00 319.25 321.08 324.16 329.08 337.08 316.16 313.08 305.08
Lupin Limited 1481.00 1495.00 1468.25 1472.35 1478.53 1488.81 1505.28 1532.03 1462.06 1451.78 1425.03
Lyka Labs Limited 69.30 72.80 68.00 71.80 70.87 73.74 75.67 80.47 68.94 66.07 61.27
Maan Aluminium Limited 32.60 32.60 32.00 32.10 32.23 32.46 32.83 33.43 31.86 31.63 31.03
Madhav Marbles and Granites Limited 43.10 43.90 42.60 43.40 43.30 44.00 44.60 45.90 42.70 42.00 40.70
Madhucon Projects Limited 50.45 51.25 50.05 51.00 50.77 51.49 51.97 53.17 50.29 49.57 48.37
Madras Fertilizers Limited 13.25 13.55 13.25 13.35 13.38 13.51 13.68 13.98 13.21 13.08 12.78
Magma Fincorp Limited 88.55 90.15 88.25 89.65 89.35 90.45 91.25 93.15 88.55 87.45 85.55
Magnum Ventures Limited 2.75 2.90 2.75 2.75 2.80 2.85 2.95 3.10 2.70 2.65 2.50
Bank of Maharashtra 27.55 27.90 27.40 27.60 27.63 27.86 28.13 28.63 27.36 27.13 26.63
Mahindra Lifespace Developers Limited 432.00 442.60 425.60 439.30 435.83 446.06 452.83 469.83 429.06 418.83 401.83
Maharashtra Scooters Limited 1271.00 1295.00 1271.00 1280.20 1282.07 1293.14 1306.07 1330.07 1269.14 1258.07 1234.07
Maharashtra Seamless Limited 223.95 225.00 215.50 222.75 221.08 226.66 230.58 240.08 217.16 211.58 202.08
Maithan Alloys Limited 256.90 271.00 251.00 252.95 258.32 265.64 278.32 298.32 245.64 238.32 218.32
Malu Paper Mills Limited 11.35 11.35 11.35 11.35 11.35 11.35 11.35 11.35 11.35 11.35 11.35
Manaksia Limited 40.40 40.50 39.10 39.30 39.63 40.16 41.03 42.43 38.76 38.23 36.83
Manali Petrochemicals Limited 28.95 29.40 28.35 28.55 28.77 29.19 29.82 30.87 28.14 27.72 26.67
Manappuram Finance Limited 54.80 55.10 53.50 54.00 54.20 54.90 55.80 57.40 53.30 52.60 51.00
Mandhana Industries Limited 314.00 320.90 309.15 312.00 314.02 318.89 325.77 337.52 307.14 302.27 290.52
Mangalam Drugs And Organics Limited 162.00 174.40 161.95 174.40 170.25 178.55 182.70 195.15 166.10 157.80 145.35
Mangalore Chemicals & Fertilizers Limited 47.00 47.00 45.60 46.40 46.33 47.06 47.73 49.13 45.66 44.93 43.53
Industrial Investment Trust Limited 65.00 65.00 65.00 65.00 65.00 65.00 65.00 65.00 65.00 65.00 65.00
Indian Metals & Ferro Alloys Limited 120.00 122.90 120.00 120.05 120.98 121.96 123.88 126.78 119.06 118.08 115.18
India Motor Parts and Accessories Limited 671.10 674.50 670.00 671.05 671.85 673.70 676.35 680.85 669.20 667.35 662.85
Impex Ferro Tech Limited 1.15 1.20 1.10 1.15 1.15 1.20 1.25 1.35 1.10 1.05 0.95
Indbank Merchant Banking Services Limited 6.90 7.00 6.85 6.90 6.92 6.99 7.07 7.22 6.84 6.77 6.62
The Indian Hotels Company Limited 114.40 116.20 113.20 115.35 114.92 116.64 117.92 120.92 113.64 111.92 108.92
The India Cements Limited 85.90 89.50 85.55 88.95 88.00 90.45 91.95 95.90 86.50 84.05 80.10
India Glycols Limited 82.95 83.85 82.30 83.20 83.12 83.94 84.67 86.22 82.39 81.57 80.02
Indian Bank 90.60 91.65 88.25 89.60 89.83 91.41 93.23 96.63 88.01 86.43 83.03
Indian Card Clothing Company Limited 234.20 240.00 234.00 236.45 236.82 239.64 242.82 248.82 233.64 230.82 224.82
Indian Hume Pipe Company Limited 322.05 334.65 322.05 327.25 327.98 333.91 340.58 353.18 321.31 315.38 302.78
IMP Powers Limited 110.00 112.00 102.05 103.95 106.00 109.95 115.95 125.90 100.00 96.05 86.10
India Nippon Electricals Limited 406.95 408.00 402.95 406.35 405.77 408.59 410.82 415.87 403.54 400.72 395.67
Indoco Remedies Limited 263.15 313.35 263.05 303.90 293.43 323.81 343.73 394.03 273.51 243.13 192.83
Indo Rama Synthetics (India) Limited 30.30 30.60 29.70 29.85 30.05 30.40 30.95 31.85 29.50 29.15 28.25
Indosolar Limited 7.95 7.95 7.65 7.70 7.77 7.89 8.07 8.37 7.59 7.47 7.17
Indo Tech Transformers Limited 184.35 188.80 184.35 186.80 186.65 188.95 191.10 195.55 184.50 182.20 177.75
Indo Thai Securities Limited 25.00 25.00 25.00 25.00 25.00 25.00 25.00 25.00 25.00 25.00 25.00
Indraprastha Medical Corporation Limited 52.25 54.00 52.25 53.15 53.13 54.01 54.88 56.63 52.26 51.38 49.63
Ind-Swift Laboratories Limited 38.75 38.80 36.75 38.20 37.92 39.09 39.97 42.02 37.04 35.87 33.82
Indian Terrain Fashions Limited 133.80 137.90 131.75 134.70 134.78 137.81 140.93 147.08 131.66 128.63 122.48
IndusInd Bank Limited 1055.25 1098.90 1055.25 1096.15 1083.43 1111.61 1127.08 1170.73 1067.96 1039.78 996.13
Infinite Computer Solutions (India) Limited 210.00 216.60 209.95 212.95 213.17 216.39 219.82 226.47 209.74 206.52 199.87
INFOMEDIA PRESS LIMITED 4.85 5.05 4.85 4.95 4.95 5.05 5.15 5.35 4.85 4.75 4.55
Infosys Limited 1194.10 1213.10 1194.10 1208.65 1205.28 1216.46 1224.28 1243.28 1197.46 1186.28 1167.28
Ingersoll Rand (India) Limited 688.80 697.00 675.00 682.35 684.78 694.56 706.78 728.78 672.56 662.78 640.78
INOX Leisure Limited 192.60 193.85 192.00 192.95 192.93 193.86 194.78 196.63 192.01 191.08 189.23
Insecticides (India) Limited 432.10 443.00 432.10 439.35 438.15 444.20 449.05 459.95 433.30 427.25 416.35
Inventure Growth & Securities Limited 25.00 26.95 25.00 26.60 26.18 27.36 28.13 30.08 25.41 24.23 22.28
Indian Overseas Bank 27.70 29.70 27.70 29.05 28.82 29.94 30.82 32.82 27.94 26.82 24.82
Indian Oil Corporation Limited 397.95 405.00 397.10 403.15 401.75 406.40 409.65 417.55 398.50 393.85 385.95
IOL Chemicals and Pharmaceuticals Limited 116.95 120.85 116.50 120.25 119.20 121.90 123.55 127.90 117.55 114.85 110.50
IPCA Laboratories Limited 449.50 449.50 441.20 443.05 444.58 447.96 452.88 461.18 439.66 436.28 427.98
IRB Infrastructure Developers Limited 211.05 214.40 210.00 211.85 212.08 214.16 216.48 220.88 209.76 207.68 203.28
Intrasoft Technologies Limited 383.95 389.00 375.05 386.50 383.52 391.99 397.47 411.42 378.04 369.57 355.62
ISMT Limited 10.55 11.20 10.50 10.80 10.83 11.16 11.53 12.23 10.46 10.13 9.43
ITC Limited 350.40 357.45 349.85 356.05 354.45 359.05 362.05 369.65 351.45 346.85 339.25
ITD Cementation India Limited 122.20 124.90 121.50 123.80 123.40 125.30 126.80 130.20 121.90 120.00 116.60
ITI Limited 26.50 26.85 25.50 25.70 26.02 26.54 27.37 28.72 25.19 24.67 23.32
IL&FS Investment Managers Limited 17.15 17.25 16.95 17.00 17.07 17.19 17.37 17.67 16.89 16.77 16.47
IVP Limited 90.00 91.80 90.00 91.05 90.95 91.90 92.75 94.55 90.10 89.15 87.35
IVRCL Limited 4.15 4.15 3.80 3.95 3.97 4.14 4.32 4.67 3.79 3.62 3.27
Jagran Prakashan Limited 173.50 173.50 171.40 172.70 172.53 173.66 174.63 176.73 171.56 170.43 168.33
Jagsonpal Pharmaceuticals Limited 35.50 35.50 33.35 34.10 34.32 35.29 36.47 38.62 33.14 32.17 30.02
Jai Balaji Industries Limited 6.35 6.60 6.35 6.60 6.52 6.69 6.77 7.02 6.44 6.27 6.02
Jai Corp Limited 68.60 68.60 67.25 68.00 67.95 68.65 69.30 70.65 67.30 66.60 65.25
Jamna Auto Industries Limited 148.80 149.00 146.00 147.40 147.47 148.94 150.47 153.47 145.94 144.47 141.47
Jayant Agro Organics Limited 186.25 190.85 184.20 186.05 187.03 189.86 193.68 200.33 183.21 180.38 173.73
Jay Bharat Maruti Limited 150.00 154.90 148.30 151.00 151.40 154.50 158.00 164.60 147.90 144.80 138.20
Jayaswal Neco Industries Limited 7.50 7.70 7.35 7.45 7.50 7.65 7.85 8.20 7.30 7.15 6.80
Jayshree Tea & Industries Limited 80.30 80.30 78.00 78.95 79.08 80.16 81.38 83.68 77.86 76.78 74.48
JB Chemicals & Pharmaceuticals Limited 248.60 248.60 243.00 243.85 245.15 247.30 250.75 256.35 241.70 239.55 233.95
JBF Industries Limited 204.50 206.55 203.55 205.30 205.13 206.71 208.13 211.13 203.71 202.13 199.13
JBM Auto Limited 147.90 150.00 147.80 148.35 148.72 149.64 150.92 153.12 147.44 146.52 144.32
Jenson & Nicholson (India) Limited 7.80 8.10 7.70 7.80 7.87 8.04 8.27 8.67 7.64 7.47 7.07
Jet Airways (India) Limited 587.25 602.30 582.20 598.65 594.38 606.56 614.48 634.58 586.46 574.28 554.18
Jindal Poly Films Limited 467.00 479.00 464.25 465.40 469.55 474.85 484.30 499.05 460.10 454.80 440.05
Jindal Saw Limited 39.90 40.00 38.75 39.65 39.47 40.19 40.72 41.97 38.94 38.22 36.97
Jindal Steel & Power Limited 59.20 60.10 58.55 59.55 59.40 60.25 60.95 62.50 58.70 57.85 56.30
Jindal Cotex Limited 8.65 8.85 8.35 8.65 8.62 8.89 9.12 9.62 8.39 8.12 7.62
Jindal Drilling And Industries Limited 168.00 184.80 162.25 172.90 173.32 184.39 195.87 218.42 161.84 150.77 128.22
Jindal Worldwide Limited 149.90 149.90 144.00 147.00 146.97 149.94 152.87 158.77 144.04 141.07 135.17
Jain Irrigation Systems Limited 65.15 65.70 64.00 65.10 64.93 65.86 66.63 68.33 64.16 63.23 61.53
JK Cement Limited 588.50 601.00 588.00 597.70 595.57 603.14 608.57 621.57 590.14 582.57 569.57
J.Kumar Infraprojects Limited 229.80 245.00 225.30 229.90 233.40 241.50 253.10 272.80 221.80 213.70 194.00
JK Lakshmi Cement Limited 346.85 349.40 344.00 344.55 345.98 347.96 351.38 356.78 342.56 340.58 335.18
JK Paper Limited 51.50 60.70 51.50 52.20 54.80 58.10 64.00 73.20 48.90 45.60 36.40
JK Tyre & Industries Limited 80.50 81.65 80.50 81.30 81.15 81.80 82.30 83.45 80.65 80.00 78.85
JMC Projects (India) Limited 265.00 269.00 261.65 262.15 264.27 266.89 271.62 278.97 259.54 256.92 249.57
JM Financial Limited 45.00 45.40 44.30 44.75 44.82 45.34 45.92 47.02 44.24 43.72 42.62
JMT Auto Limited 46.55 47.80 46.55 47.00 47.12 47.69 48.37 49.62 46.44 45.87 44.62
Oil Country Tubular Limited 30.00 30.00 29.00 29.40 29.47 29.94 30.47 31.47 28.94 28.47 27.47
OCL Iron and Steel Limited 10.85 11.65 10.15 10.60 10.80 11.45 12.30 13.80 9.95 9.30 7.80
Omax Autos Limited 59.95 63.50 59.95 61.85 61.77 63.59 65.32 68.87 60.04 58.22 54.67
Omaxe Limited 153.10 156.00 153.10 155.30 154.80 156.50 157.70 160.60 153.60 151.90 149.00
Omkar Speciality Chemicals Limited 174.50 175.40 173.00 173.65 174.02 175.04 176.42 178.82 172.64 171.62 169.22
OM Metals Infraprojects Limited 43.55 44.60 43.40 44.40 44.13 44.86 45.33 46.53 43.66 42.93 41.73
Onelife Capital Advisors Limited 26.65 26.70 25.70 26.05 26.15 26.60 27.15 28.15 25.60 25.15 24.15
Oil & Natural Gas Corporation Limited 208.70 210.75 208.15 210.15 209.68 211.21 212.28 214.88 208.61 207.08 204.48
OnMobile Global Limited 116.00 117.70 113.65 114.20 115.18 116.71 119.23 123.28 112.66 111.13 107.08
Onward Technologies Limited 69.10 72.00 69.10 71.55 70.88 72.66 73.78 76.68 69.76 67.98 65.08
Opto Circuits (India) Limited 9.15 9.35 9.05 9.15 9.18 9.31 9.48 9.78 9.01 8.88 8.58
Orbit Corporation Limited 5.95 6.00 5.80 5.90 5.90 6.00 6.10 6.30 5.80 5.70 5.50
Orient Abrasives Limited 43.75 45.10 43.10 43.85 44.02 44.94 46.02 48.02 42.94 42.02 40.02
Oriental Bank of Commerce 78.50 80.80 78.40 80.45 79.88 81.36 82.28 84.68 78.96 77.48 75.08
Oriental Hotels Limited 23.50 23.90 23.00 23.05 23.32 23.64 24.22 25.12 22.74 22.42 21.52
Orient Paper & Industries Limited 48.70 49.35 48.10 48.85 48.77 49.44 50.02 51.27 48.19 47.52 46.27
The Orissa Minerals Development Company Limited 1848.00 1859.90 1800.00 1820.25 1826.72 1853.44 1886.62 1946.52 1793.54 1766.82 1706.92
The Oudh Sugar Mills Limited 79.20 82.45 78.35 80.30 80.37 82.39 84.47 88.57 78.29 76.27 72.17
PAE Limited 11.60 11.60 11.45 11.45 11.50 11.55 11.65 11.80 11.40 11.35 11.20
Page Industries Limited 13148.95 13200.20 12730.35 12938.90 12956.48 13182.61 13426.33 13896.18 12712.76 12486.63 12016.78
Panacea Biotec Limited 85.50 87.95 85.00 85.35 86.10 87.20 89.05 92.00 84.25 83.15 80.20
Panama Petrochem Limited 62.45 62.45 60.25 60.55 61.08 61.91 63.28 65.48 59.71 58.88 56.68
Panoramic Universal Limited 13.35 13.35 12.35 12.45 12.72 13.09 13.72 14.72 12.09 11.72 10.72
Huhtamaki PPL Limited 260.00 265.00 257.10 262.80 261.63 266.16 269.53 277.43 258.26 253.73 245.83
Parabolic Drugs Limited 4.60 4.65 4.55 4.55 4.58 4.61 4.68 4.78 4.51 4.48 4.38
Paramount Communications Limited 2.35 2.75 2.35 2.55 2.55 2.75 2.95 3.35 2.35 2.15 1.75
Parrys Sugar Industries Limited 39.00 39.95 37.90 39.95 39.27 40.64 41.32 43.37 38.59 37.22 35.17
Parsvnath Developers Limited 17.60 18.10 17.30 18.00 17.80 18.30 18.60 19.40 17.50 17.00 16.20
Patel Engineering Limited 54.00 54.50 53.10 53.40 53.67 54.24 55.07 56.47 52.84 52.27 50.87
Patel Integrated Logistics Limited 96.00 98.50 94.60 97.05 96.72 98.84 100.62 104.52 94.94 92.82 88.92
PBA Infrastructure Limited 16.30 16.50 16.00 16.05 16.18 16.36 16.68 17.18 15.86 15.68 15.18
Parenteral Drugs (India) Limited 32.10 33.50 30.20 32.30 32.00 33.80 35.30 38.60 30.50 28.70 25.40
Pudumjee Pulp & Paper Mills Limited 15.05 15.50 14.75 15.50 15.25 15.75 16.00 16.75 15.00 14.50 13.75
Pearl Polymers Limited 15.05 17.75 15.05 17.50 16.77 18.49 19.47 22.17 15.79 14.07 11.37
Pennar Industries Limited 43.40 45.00 42.45 43.40 43.62 44.79 46.17 48.72 42.24 41.07 38.52
Peninsula Land Limited 21.45 21.45 20.80 20.85 21.03 21.26 21.68 22.33 20.61 20.38 19.73
Persistent Systems Limited 728.00 733.00 720.20 723.80 725.67 731.14 738.47 751.27 718.34 712.87 700.07
Petron Engineering Construction Limited 193.00 196.90 192.70 194.75 194.78 196.86 198.98 203.18 192.66 190.58 186.38
Petronet LNG Limited 256.25 269.00 250.00 267.75 262.25 274.50 281.25 300.25 255.50 243.25 224.25
Power Finance Corporation Limited 171.50 172.00 165.20 169.05 168.75 172.30 175.55 182.35 165.50 161.95 155.15
Pfizer Limited 1809.00 1841.65 1778.00 1823.80 1814.48 1850.96 1878.13 1941.78 1787.31 1750.83 1687.18
Prime Focus Limited 53.00 54.00 51.95 52.90 52.95 53.95 55.00 57.05 51.90 50.90 48.85
PTC India Financial Services Limited 35.45 36.25 34.90 35.00 35.38 35.86 36.73 38.08 34.51 34.03 32.68
PG Electroplast Limited 121.00 122.00 115.20 115.55 117.58 119.96 124.38 131.18 113.16 110.78 103.98
Procter & Gamble Hygiene and Health Care Limited 6346.05 6400.00 6301.00 6334.25 6345.08 6389.16 6444.08 6543.08 6290.16 6246.08 6147.08
Phillips Carbon Black Limited 118.30 120.80 116.20 117.45 118.15 120.10 122.75 127.35 115.50 113.55 108.95
The Phoenix Mills Limited 301.50 307.85 299.00 300.00 302.28 305.56 311.13 319.98 296.71 293.43 284.58
Pidilite Industries Limited 659.25 684.30 659.15 681.65 675.03 690.91 700.18 725.33 665.76 649.88 624.73
PI Industries Limited 627.70 649.80 611.00 635.70 632.17 653.34 670.97 709.77 614.54 593.37 554.57
Pioneer Distilleries Limited 125.00 130.75 123.65 124.95 126.45 129.25 133.55 140.65 122.15 119.35 112.25
Pioneer Embroideries Limited 47.00 47.20 44.20 44.80 45.40 46.60 48.40 51.40 43.60 42.40 39.40
Pitti Laminations Limited 32.60 35.30 32.35 34.80 34.15 35.95 37.10 40.05 33.00 31.20 28.25
Plastiblends India Limited 433.40 436.50 427.00 433.25 432.25 437.50 441.75 451.25 428.00 422.75 413.25
Punjab National Bank 73.10 74.30 72.70 74.00 73.67 74.64 75.27 76.87 73.04 72.07 70.47
PNB Gilts Limited 23.15 23.15 22.50 22.75 22.80 23.10 23.45 24.10 22.45 22.15 21.50
Pritish Nandy Communications Limited 15.00 15.00 13.45 14.20 14.22 14.99 15.77 17.32 13.44 12.67 11.12
Pochiraju Industries Limited 9.00 9.90 9.00 9.40 9.43 9.86 10.33 11.23 8.96 8.53 7.63
POLARIS CONSULTING & SERVICES LIMITED 198.50 203.50 198.50 200.35 200.78 203.06 205.78 210.78 198.06 195.78 190.78
Polyplex Corporation Limited 229.25 232.75 229.25 230.80 230.93 232.61 234.43 237.93 229.11 227.43 223.93
Ponni Sugars (Erode) Limited 194.85 195.95 183.90 194.50 191.45 199.00 203.50 215.55 186.95 179.40 167.35
Power Grid Corporation of India Limited 148.00 150.00 147.05 149.70 148.92 150.79 151.87 154.82 147.84 145.97 143.02
PPAP Automotive Limited 148.95 148.95 137.50 139.05 141.83 146.16 153.28 164.73 134.71 130.38 118.93
Prajay Engineers Syndicate Limited 6.60 6.70 6.50 6.60 6.60 6.70 6.80 7.00 6.50 6.40 6.20
Praj Industries Limited 88.05 88.40 85.50 85.75 86.55 87.60 89.45 92.35 84.70 83.65 80.75
Prakash Industries Limited 36.95 37.60 36.30 37.20 37.03 37.76 38.33 39.63 36.46 35.73 34.43
Prakash Steelage Limited 4.60 4.80 4.40 4.50 4.57 4.74 4.97 5.37 4.34 4.17 3.77
Pratibha Industries Limited 30.40 31.20 30.35 30.60 30.72 31.09 31.57 32.42 30.24 29.87 29.02
Precot Meridian Limited 44.40 48.85 43.65 46.30 46.27 48.89 51.47 56.67 43.69 41.07 35.87
Precision Wires India Limited 91.90 93.70 90.40 91.90 92.00 93.60 95.30 98.60 90.30 88.70 85.40
Premier Limited 32.10 33.25 32.00 32.35 32.53 33.06 33.78 35.03 31.81 31.28 30.03
Prestige Estates Projects Limited 172.45 174.00 169.45 170.00 171.15 172.85 175.70 180.25 168.30 166.60 162.05
Pricol Limited 51.65 52.40 51.10 51.60 51.70 52.30 53.00 54.30 51.00 50.40 49.10
Prime Securities Limited 8.65 8.65 8.65 8.65 8.65 8.65 8.65 8.65 8.65 8.65 8.65
Prism Cement Limited 93.00 94.50 92.25 93.30 93.35 94.45 95.60 97.85 92.20 91.10 88.85
Punjab & Sind Bank 39.50 40.50 39.00 39.95 39.82 40.64 41.32 42.82 39.14 38.32 36.82
PSL Limited 6.50 6.50 6.30 6.30 6.37 6.44 6.57 6.77 6.24 6.17 5.97
PTC India Limited 67.20 69.00 67.10 67.70 67.93 68.76 69.83 71.73 66.86 66.03 64.13
PTL Enterprises Limited 113.05 116.35 113.00 114.55 114.63 116.26 117.98 121.33 112.91 111.28 107.93
Punjab Chemicals & Crop Protection Limited 169.90 169.90 163.00 166.65 166.52 170.04 173.42 180.32 163.14 159.62 152.72
Punj Lloyd Limited 20.85 21.00 20.65 20.90 20.85 21.05 21.20 21.55 20.70 20.50 20.15
Puravankara Projects Limited 50.35 51.00 48.05 48.45 49.17 50.29 52.12 55.07 47.34 46.22 43.27
PVP Ventures Limited 4.60 4.60 4.40 4.55 4.52 4.64 4.72 4.92 4.44 4.32 4.12
PVR Limited 861.75 861.95 844.00 849.75 851.90 859.80 869.85 887.80 841.85 833.95 816.00
Radaan Mediaworks India Limited 1.65 1.65 1.65 1.65 1.65 1.65 1.65 1.65 1.65 1.65 1.65
Radico Khaitan Limited 87.00 87.00 84.35 84.65 85.33 86.31 87.98 90.63 83.66 82.68 80.03
Rainbow Papers Limited 3.85 4.15 3.85 4.05 4.02 4.19 4.32 4.62 3.89 3.72 3.42
Raisaheb Reckhchand Mohota Spinning & Weaving Mills Limited 98.50 98.50 92.00 93.45 94.65 97.30 101.15 107.65 90.80 88.15 81.65
Rajesh Exports Limited 560.90 562.95 555.05 556.80 558.27 561.49 566.17 574.07 553.59 550.37 542.47
Raj Rayon Industries Limited 0.45 0.45 0.40 0.40 0.42 0.44 0.47 0.52 0.39 0.37 0.32
Raj Television Network Limited 63.00 65.00 60.10 61.00 62.03 63.96 66.93 71.83 59.06 57.13 52.23
Rallis India Limited 206.85 210.90 206.25 208.75 208.63 211.01 213.28 217.93 206.36 203.98 199.33
Shree Rama Newsprint Limited 25.05 25.40 24.25 24.70 24.78 25.31 25.93 27.08 24.16 23.63 22.48
Ramco Industries Limited 114.00 116.50 112.90 113.50 114.30 115.70 117.90 121.50 112.10 110.70 107.10
Ramco Systems Limited 708.00 719.00 692.00 702.15 704.38 716.76 731.38 758.38 689.76 677.38 650.38
Ramky Infrastructure Limited 60.45 63.90 58.05 62.65 61.53 65.01 67.38 73.23 59.16 55.68 49.83
Rana Sugars Limited 7.00 7.10 6.80 7.00 6.97 7.14 7.27 7.57 6.84 6.67 6.37
Rane Engine Valve Limited 451.00 451.00 450.00 450.60 450.53 451.06 451.53 452.53 450.06 449.53 448.53
Rane Holdings Limited 548.00 548.00 548.00 548.00 548.00 548.00 548.00 548.00 548.00 548.00 548.00
Ratnamani Metals & Tubes Limited 510.00 513.50 500.00 505.10 506.20 512.40 519.70 533.20 498.90 492.70 479.20
Raymond Limited 453.95 457.65 452.85 454.30 454.93 457.01 459.73 464.53 452.21 450.13 445.33
Rane Brake Lining Limited 380.05 397.50 372.00 387.65 385.72 399.44 411.22 436.72 373.94 360.22 334.72
Rashtriya Chemicals and Fertilizers Limited 45.35 45.80 44.90 45.50 45.40 45.90 46.30 47.20 45.00 44.50 43.60
Reliance Communications Limited 47.70 48.15 47.10 47.35 47.53 47.96 48.58 49.63 46.91 46.48 45.43
Rural Electrification Corporation Limited 155.80 156.40 154.15 155.15 155.23 156.31 157.48 159.73 154.06 152.98 150.73
Redington (India) Limited 121.00 123.00 115.60 119.30 119.30 123.00 126.70 134.10 115.60 111.90 104.50
Refex Industries Limited 7.85 7.85 7.00 7.05 7.30 7.60 8.15 9.00 6.75 6.45 5.60
Rei Agro Limited 0.45 0.45 0.40 0.45 0.43 0.46 0.48 0.53 0.41 0.38 0.33
Relaxo Footwears Limited 454.05 462.40 446.00 450.20 452.87 459.74 469.27 485.67 443.34 436.47 420.07
Reliance Capital Limited 390.00 398.50 389.80 396.45 394.92 400.04 403.62 412.32 391.34 386.22 377.52
Reliance Industries Limited 949.85 952.80 941.15 951.20 948.38 955.61 960.03 971.68 943.96 936.73 925.08
Religare Enterprises Limited 275.10 278.60 275.10 276.00 276.57 278.04 280.07 283.57 274.54 273.07 269.57
Reliance Infrastructure Limited 503.00 514.90 502.50 513.70 510.37 518.24 522.77 535.17 505.84 497.97 485.57
Remsons Industries Limited 40.60 45.80 39.00 43.95 42.92 46.84 49.72 56.52 40.04 36.12 29.32
Shree Renuka Sugars Limited 13.05 13.20 12.90 13.00 13.03 13.16 13.33 13.63 12.86 12.73 12.43
Repro India Limited 370.80 384.40 370.80 379.35 378.18 385.56 391.78 405.38 371.96 364.58 350.98
Responsive Industries Limited 77.00 77.25 77.00 77.10 77.12 77.24 77.37 77.62 76.99 76.87 76.62
Revathi Equipment Limited 671.00 671.00 667.00 668.40 668.80 670.60 672.80 676.80 666.60 664.80 660.80
Rico Auto Industries Limited 34.50 34.95 34.00 34.15 34.37 34.74 35.32 36.27 33.79 33.42 32.47
Reliance Industrial Infrastructure Limited 394.80 398.80 392.00 396.25 395.68 399.36 402.48 409.28 392.56 388.88 382.08
Renaissance Jewellery Limited 128.20 128.20 124.25 125.50 125.98 127.71 129.93 133.88 123.76 122.03 118.08
Ravi Kumar Distilleries Limited 8.90 9.00 8.80 8.80 8.87 8.94 9.07 9.27 8.74 8.67 8.47
Ramkrishna Forgings Limited 375.05 381.00 357.00 361.50 366.50 376.00 390.50 414.50 352.00 342.50 318.50
Radha Madhav Corporation Limited 14.50 14.50 13.70 13.75 13.98 14.26 14.78 15.58 13.46 13.18 12.38
Rane (Madras) Limited 294.00 300.00 281.05 297.15 292.73 304.41 311.68 330.63 285.46 273.78 254.83
Rohit Ferro-Tech Limited 4.05 4.30 4.00 4.05 4.12 4.24 4.42 4.72 3.94 3.82 3.52
Royal Orchid Hotels Limited 75.55 79.30 75.55 78.80 77.88 80.21 81.63 85.38 76.46 74.13 70.38
Rolta India Limited 75.80 76.65 75.10 75.90 75.88 76.66 77.43 78.98 75.11 74.33 72.78
RPG Life Sciences Limited 253.80 257.00 249.45 252.30 252.92 256.39 260.47 268.02 248.84 245.37 237.82
Reliance Power Limited 47.80 48.15 47.20 47.95 47.77 48.34 48.72 49.67 47.39 46.82 45.87
R.P.P. Infra Projects Limited 149.20 155.00 148.10 152.10 151.73 155.36 158.63 165.53 148.46 144.83 137.93
R. S. Software (India) Limited 93.90 96.50 91.15 93.85 93.83 96.51 99.18 104.53 91.16 88.48 83.13
RSWM Limited 395.60 401.00 393.10 397.70 397.27 401.44 405.17 413.07 393.54 389.37 381.47
R Systems International Limited 58.10 58.10 55.70 56.25 56.68 57.66 59.08 61.48 55.26 54.28 51.88
The Ruby Mills Limited 386.80 392.95 383.00 385.25 387.07 391.14 397.02 406.97 381.19 377.12 367.17
Ruchira Papers Limited 64.00 66.00 63.55 64.85 64.80 66.05 67.25 69.70 63.60 62.35 59.90
Ruchi Soya Industries Limited 19.95 23.40 17.80 22.65 21.28 24.76 26.88 32.48 19.16 15.68 10.08
Rushil Decor Limited 367.95 376.45 353.80 369.15 366.47 379.14 389.12 411.77 356.49 343.82 321.17
Sadbhav Engineering Limited 274.00 278.00 269.00 274.10 273.70 278.40 282.70 291.70 269.40 264.70 255.70
Sagar Cements Limited 620.00 658.00 619.00 634.70 637.23 655.46 676.23 715.23 616.46 598.23 559.23
Steel Authority of India Limited 39.75 40.40 39.50 40.25 40.05 40.60 40.95 41.85 39.70 39.15 38.25
Sakthi Sugars Limited 32.50 33.75 32.30 32.95 33.00 33.70 34.45 35.90 32.25 31.55 30.10
Saksoft Limited 211.40 211.40 203.10 203.35 205.95 208.80 214.25 222.55 200.50 197.65 189.35
Sakuma Exports Limited 74.20 77.00 73.00 73.35 74.45 75.90 78.45 82.45 71.90 70.45 66.45
Salora International Limited 43.50 45.25 43.50 45.25 44.67 45.84 46.42 48.17 44.09 42.92 41.17
S.A.L. Steel Limited 2.50 2.75 2.50 2.70 2.65 2.80 2.90 3.15 2.55 2.40 2.15
Sambhaav Media Limited 3.85 4.50 3.85 4.20 4.18 4.51 4.83 5.48 3.86 3.53 2.88
The Sandesh Limited 753.50 753.50 745.05 752.25 750.27 755.49 758.72 767.17 747.04 741.82 733.37
Sangam (India) Limited 270.05 271.00 262.05 266.50 266.52 270.99 275.47 284.42 262.04 257.57 248.62
Sanghvi Forging and Engineering Limited 42.90 44.20 42.10 44.15 43.48 44.86 45.58 47.68 42.76 41.38 39.28
Sanghvi Movers Limited 285.15 305.00 283.70 286.30 291.67 299.64 312.97 334.27 278.34 270.37 249.07
Sanwaria Agro Oils Limited 5.50 5.65 5.45 5.60 5.57 5.69 5.77 5.97 5.49 5.37 5.17
Sarda Energy & Minerals Limited 100.00 101.00 99.05 99.25 99.77 100.49 101.72 103.67 98.54 97.82 95.87
Saregama India Limited 301.85 315.00 301.85 309.65 308.83 315.81 321.98 335.13 302.66 295.68 282.53
Sarla Performance Fibers Limited 66.20 68.00 66.20 66.35 66.85 67.50 68.65 70.45 65.70 65.05 63.25
Sasken Communication Technologies Limited 317.20 320.95 315.00 316.25 317.40 319.80 323.35 329.30 313.85 311.45 305.50
Sathavahana Ispat Limited 62.75 64.80 62.50 63.70 63.67 64.84 65.97 68.27 62.54 61.37 59.07
State Bank of Bikaner and Jaipur 466.05 467.00 458.30 463.70 463.00 467.70 471.70 480.40 459.00 454.30 445.60
State Bank of India 171.50 175.80 171.45 175.10 174.12 176.79 178.47 182.82 172.44 169.77 165.42
Sical Logistics Limited 135.00 142.95 131.70 134.20 136.28 140.86 147.53 158.78 129.61 125.03 113.78
Siemens Limited 1133.10 1157.45 1126.00 1144.20 1142.55 1159.10 1174.00 1205.45 1127.65 1111.10 1079.65
SIL Investments Limited 83.00 85.90 83.00 83.00 83.97 84.94 86.87 89.77 82.04 81.07 78.17
Simplex Projects Limited 24.65 25.45 24.50 24.60 24.85 25.20 25.80 26.75 24.25 23.90 22.95
Simplex Infrastructures Limited 268.30 274.70 264.25 264.55 267.83 271.41 278.28 288.73 260.96 257.38 246.93
Sintex Industries Limited 74.80 75.90 74.80 75.20 75.30 75.80 76.40 77.50 74.70 74.20 73.10
Siyaram Silk Mills Limited 1006.05 1031.95 1000.10 1030.00 1020.68 1041.26 1052.53 1084.38 1009.41 988.83 956.98
SJVN Limited 28.55 28.55 27.60 28.10 28.08 28.56 29.03 29.98 27.61 27.13 26.18
Wheels India Limited 920.00 1039.90 877.10 1008.15 975.05 1073.00 1137.85 1300.65 910.20 812.25 649.45
Whirlpool of India Limited 745.80 765.00 745.00 754.45 754.82 764.64 774.82 794.82 744.64 734.82 714.82
Williamson Magor & Company Limited 59.00 61.60 58.70 59.10 59.80 60.90 62.70 65.60 58.00 56.90 54.00
Windsor Machines Limited 38.90 38.90 35.35 36.15 36.80 38.25 40.35 43.90 34.70 33.25 29.70
Wockhardt Limited 885.85 886.35 865.65 880.50 877.50 889.35 898.20 918.90 868.65 856.80 836.10
W S Industries (I) Limited 7.70 7.70 7.70 7.70 7.70 7.70 7.70 7.70 7.70 7.70 7.70
West Coast Paper Mills Limited 83.25 84.30 81.40 82.05 82.58 83.76 85.48 88.38 80.86 79.68 76.78
Xpro India Limited 41.35 41.60 41.35 41.60 41.52 41.69 41.77 42.02 41.44 41.27 41.02
Yes Bank Limited 985.00 999.20 985.00 996.00 993.40 1001.80 1007.60 1021.80 987.60 979.20 965.00
Zee Entertainment Enterprises Limited 447.50 447.90 439.75 442.60 443.42 447.09 451.57 459.72 438.94 435.27 427.12
Zensar Technologies Limited 946.30 965.10 946.00 950.20 953.77 961.54 972.87 991.97 942.44 934.67 915.57
Zicom Electronic Security Systems Limited 59.00 60.30 56.35 57.25 57.97 59.59 61.92 65.87 55.64 54.02 50.07
Zodiac Clothing Company Limited 215.00 221.15 213.00 214.95 216.37 219.74 224.52 232.67 211.59 208.22 200.07
Zodiac JRD- MKJ Limited 33.60 35.20 33.60 35.20 34.67 35.74 36.27 37.87 34.14 33.07 31.47
Zydus Wellness Limited 789.90 789.90 755.15 767.25 770.77 786.39 805.52 840.27 751.64 736.02 701.27
Goldman Sachs Banking Index Exchange Traded Scheme 1668.01 1709.80 1668.00 1702.87 1693.56 1719.12 1735.36 1777.16 1677.32 1651.76 1609.96
Goldman Sachs Gold Exchange Traded Scheme 2689.75 2690.00 2665.60 2670.95 2675.52 2685.44 2699.92 2724.32 2661.04 2651.12 2626.72
UTI Mutual Fund - UTI Gold Exchange Traded Fund 2674.40 2677.00 2651.10 2654.20 2660.77 2670.44 2686.67 2712.57 2644.54 2634.87 2608.97
Goldman Sachs Nifty Junior Exchange Traded Scheme 193.48 194.75 192.60 193.02 193.46 194.32 195.61 197.76 192.17 191.31 189.16
Kotak Mutual Fund - Gold Exchange Traded Fund 262.60 265.00 260.55 261.00 262.18 263.81 266.63 271.08 259.36 257.73 253.28
Kotak Mahindra Mutual Fund 221.98 224.99 220.00 223.64 222.88 225.76 227.87 232.86 220.77 217.89 212.90
Goldman Sachs Liquid Exchange Traded Scheme 999.99 1000.01 999.99 999.99 1000.00 1000.01 1000.02 1000.04 999.99 999.98 999.96
Goldman Sachs Nifty Exchange Traded Scheme 788.88 803.80 787.87 802.35 798.01 808.15 813.94 829.87 792.22 782.08 766.15
Goldman Sachs PSU Bank Exchange Traded Scheme 237.00 246.41 237.00 244.60 242.67 248.34 252.08 261.49 238.93 233.26 223.85
Quantum Gold Fund -Exchange Traded Fund (ETF) 1344.00 1344.00 1325.00 1330.10 1333.03 1341.06 1352.03 1371.03 1322.06 1314.03 1295.03
Quantum Index Fund -Exchange Traded Fund (ETF) 834.50 834.50 833.90 833.90 834.10 834.30 834.70 835.30 833.70 833.50 832.90
R* Shares Banking ETF 1819.90 1832.80 1819.90 1832.80 1828.50 1837.10 1841.40 1854.30 1824.20 1815.60 1802.70
R* Shares Gold ETF 2574.50 2574.50 2531.60 2535.80 2547.30 2563.00 2590.20 2633.10 2520.10 2504.40 2461.50
Goldman Sachs S&P CNX Nifty Shariah Index Exchange Traded Scheme 182.99 183.00 180.10 182.50 181.87 183.64 184.77 187.67 180.74 178.97 176.07
Kotak Mahindra Mutual Fund-Kotak Nifty ETF 785.00 795.33 785.00 794.14 791.49 797.98 801.82 812.15 787.65 781.16 770.83
Goldman Sachs Hang Seng Exchange Traded Scheme 1973.00 2050.00 1973.00 2029.90 2017.63 2062.26 2094.63 2171.63 1985.26 1940.63 1863.63
Religare Invesco Gold Exchange Traded Fund 2750.05 2750.05 2685.00 2720.00 2718.35 2751.70 2783.40 2848.45 2686.65 2653.30 2588.25
Motilal Oswal Mutual Fund - Motilal Oswal MOSt Shares M50 ETF 74.40 75.48 73.85 75.46 74.93 76.01 76.56 78.19 74.38 73.30 71.67
HDFC Mutual Fund-HDFC Gold Exchange Traded Fund 2749.50 2754.40 2702.20 2708.25 2721.62 2741.04 2773.82 2826.02 2688.84 2669.42 2617.22
Goldman Sachs Infrastructure Exchange Traded Scheme 263.93 265.39 263.70 265.39 264.83 265.96 266.52 268.21 264.27 263.14 261.45
Axis Mutual Fund - Axis Gold ETF 2681.05 2698.00 2636.60 2652.85 2662.48 2688.36 2723.88 2785.28 2626.96 2601.08 2539.68
Motilal Oswal Mutual Fund - Motilal Oswal MOSt Shares M100 ETF GO 13.64 13.64 13.46 13.57 13.56 13.66 13.74 13.92 13.48 13.38 13.20
Motilal Oswal Mutual Fund-Motilal Oswal MOSt Shares NASDAQ 100 ETF -GO 295.00 295.00 290.01 295.00 293.34 296.67 298.33 303.32 291.68 288.35 283.36
Birla Sun Life Mutual Fund - Birla Sun Life Nifty ETF - Growth 92.50 93.00 87.50 87.60 89.37 91.24 94.87 100.37 85.74 83.87 78.37
Birla Sun Life Mutual Fund - Birla Sun Life Gold ETF - Growth 2740.35 2750.00 2732.70 2732.70 2738.47 2744.24 2755.77 2773.07 2726.94 2721.17 2703.87
IDBI Mutual Fund - IDBI Gold Exchange Traded Fund 2779.00 2779.00 2736.00 2736.00 2750.33 2764.66 2793.33 2836.33 2721.66 2707.33 2664.33
Fortis Healthcare Limited 169.40 170.60 167.75 169.00 169.12 170.49 171.97 174.82 167.64 166.27 163.42
Wipro Limited 540.00 546.95 539.00 546.10 544.02 549.04 551.97 559.92 541.09 536.07 528.12
Future Market Networks Limited 24.75 25.35 24.15 24.50 24.67 25.19 25.87 27.07 23.99 23.47 22.27
Edelweiss MF - Edelweiss ETS - Nifty (Nifty EES) 7975.00 7975.00 7975.00 7975.00 7975.00 7975.00 7975.00 7975.00 7975.00 7975.00 7975.00
Beardsell Limited 91.50 91.50 91.00 91.15 91.22 91.44 91.72 92.22 90.94 90.72 90.22
Patspin India Limited 8.65 9.55 8.65 8.95 9.05 9.45 9.95 10.85 8.55 8.15 7.25
Pudumjee Industries Limited 10.40 10.40 10.30 10.30 10.33 10.36 10.43 10.53 10.26 10.23 10.13
Soma Textiles & Industries Limited 5.00 5.85 5.00 5.70 5.52 6.04 6.37 7.22 5.19 4.67 3.82
Transwarranty Finance Limited 8.05 8.55 8.05 8.55 8.38 8.71 8.88 9.38 8.21 7.88 7.38
Canara Robeco Mutual Fund - Canara Robeco - Gold ETF 2825.00 2825.00 2825.00 2825.00 2825.00 2825.00 2825.00 2825.00 2825.00 2825.00 2825.00
Zenith Exports Limited 40.50 40.50 40.50 40.50 40.50 40.50 40.50 40.50 40.50 40.50 40.50
Visu International Limited 0.85 0.95 0.85 0.90 0.90 0.95 1.00 1.10 0.85 0.80 0.70
Religare Invesco Nifty Exchange Traded Fund 740.00 740.00 740.00 740.00 740.00 740.00 740.00 740.00 740.00 740.00 740.00
ICICI Prudential SPICE Fund 261.01 266.00 261.00 265.41 264.14 267.28 269.14 274.14 262.28 259.14 254.14
Blue Blends (I) Limited 97.00 97.00 80.60 85.90 87.83 95.06 104.23 120.63 78.66 71.43 55.03
Bil Energy Systems Limited 0.90 0.95 0.85 0.95 0.92 0.99 1.02 1.12 0.89 0.82 0.72
VKS Projects Limited 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05
ATN International Limited 0.45 0.45 0.45 0.45 0.45 0.45 0.45 0.45 0.45 0.45 0.45
LCC Infotech Limited 0.40 0.40 0.40 0.40 0.40 0.40 0.40 0.40 0.40 0.40 0.40
Surana Corporation Limited 1.15 1.15 1.15 1.15 1.15 1.15 1.15 1.15 1.15 1.15 1.15
Zenith Birla (India) Limited 0.75 0.75 0.75 0.75 0.75 0.75 0.75 0.75 0.75 0.75 0.75
Farmax India Limited 0.10 0.15 0.10 0.15 0.13 0.16 0.18 0.23 0.11 0.08 0.03
FCS Software Solutions Limited 0.30 0.35 0.30 0.30 0.32 0.34 0.37 0.42 0.29 0.27 0.22
Rasoya Proteins Limited 0.20 0.25 0.15 0.20 0.20 0.25 0.30 0.40 0.15 0.10 0.00
Cambridge Technology Enterprises Limited 81.50 81.50 81.50 81.50 81.50 81.50 81.50 81.50 81.50 81.50 81.50
Kesoram Industries Limited 109.80 116.00 107.00 113.45 112.15 117.30 121.15 130.15 108.30 103.15 94.15
Premier Polyfilm Limited 18.10 18.10 18.10 18.10 18.10 18.10 18.10 18.10 18.10 18.10 18.10
Keynote Corporate Services Limited 43.80 43.80 43.80 43.80 43.80 43.80 43.80 43.80 43.80 43.80 43.80
Goldstone Technologies Limited 5.90 6.00 5.90 6.00 5.97 6.04 6.07 6.17 5.94 5.87 5.77
Usha Martin Education & Solutions Limited 3.15 3.15 2.85 2.85 2.95 3.05 3.25 3.55 2.75 2.65 2.35
Hotel Rugby Limited 6.50 6.50 6.50 6.50 6.50 6.50 6.50 6.50 6.50 6.50 6.50
Omnitech Infosolutions Limited 3.35 3.35 3.35 3.35 3.35 3.35 3.35 3.35 3.35 3.35 3.35
Samtel Color Limited 0.60 0.65 0.55 0.55 0.58 0.61 0.68 0.78 0.51 0.48 0.38
Integra Garments and Textiles Limited 1.90 1.90 1.90 1.90 1.90 1.90 1.90 1.90 1.90 1.90 1.90
GI Engineering Solutions Limited 5.55 5.55 5.55 5.55 5.55 5.55 5.55 5.55 5.55 5.55 5.55
Tulsi Extrusions Limited 3.90 4.05 3.90 3.90 3.95 4.00 4.10 4.25 3.85 3.80 3.65
Vaswani Industries Limited 6.60 7.35 6.60 7.10 7.02 7.44 7.77 8.52 6.69 6.27 5.52
Agri-Tech (India) Limited 7.90 7.90 7.90 7.90 7.90 7.90 7.90 7.90 7.90 7.90 7.90
TECHINDIA NIRMAN LIMITED 3.55 3.55 3.55 3.55 3.55 3.55 3.55 3.55 3.55 3.55 3.55
Shree Rama Multi-Tech Limited 5.90 5.90 5.70 5.75 5.78 5.86 5.98 6.18 5.66 5.58 5.38
Sita Shree Food Products Limited 10.85 11.20 10.55 10.55 10.77 10.99 11.42 12.07 10.34 10.12 9.47
Themis Medicare Limited 490.25 508.00 476.55 484.60 489.72 502.89 521.17 552.62 471.44 458.27 426.82
The Ugar Sugar Works Limited 28.30 29.75 28.30 29.35 29.13 29.96 30.58 32.03 28.51 27.68 26.23
Universal Cables Limited 81.05 85.60 80.45 82.05 82.70 84.95 87.85 93.00 79.80 77.55 72.40
Stel Holdings Limited 29.00 29.00 28.50 29.00 28.83 29.16 29.33 29.83 28.66 28.33 27.83
Raj Oil Mills Limited 1.15 1.25 1.15 1.15 1.18 1.21 1.28 1.38 1.11 1.08 0.98
XL Energy Limited 2.70 2.70 2.70 2.70 2.70 2.70 2.70 2.70 2.70 2.70 2.70
Northgate Com Tech Limited 1.35 1.35 1.35 1.35 1.35 1.35 1.35 1.35 1.35 1.35 1.35
REI Six Ten Retail Limited 0.35 0.35 0.30 0.30 0.32 0.34 0.37 0.42 0.29 0.27 0.22
JHS Svendgaard Laboratories Limited 37.80 38.20 34.60 35.60 36.13 37.66 39.73 43.33 34.06 32.53 28.93
Khaitan (India) Limited 9.85 10.80 9.85 10.80 10.48 11.11 11.43 12.38 10.16 9.53 8.58
Quintegra Solutions Limited 0.85 0.85 0.85 0.85 0.85 0.85 0.85 0.85 0.85 0.85 0.85
Dynacons Systems & Solutions Limited 12.40 12.75 12.40 12.40 12.52 12.64 12.87 13.22 12.29 12.17 11.82
Tijaria Polypipes Limited 4.80 5.00 4.80 4.85 4.88 4.96 5.08 5.28 4.76 4.68 4.48
National Aluminium Company Limited 42.60 43.55 41.90 43.10 42.85 43.80 44.50 46.15 42.15 41.20 39.55
The Peria Karamalai Tea & Produce Company Limited 141.85 141.85 138.50 138.50 139.62 140.74 142.97 146.32 137.39 136.27 132.92
Ador Welding Limited 288.95 288.95 283.15 283.65 285.25 287.35 291.05 296.85 281.55 279.45 273.65
Allied Digital Services Limited 35.30 35.30 32.60 33.50 33.80 35.00 36.50 39.20 32.30 31.10 28.40
Advani Hotels & Resorts (India) Limited 50.30 51.00 50.00 50.00 50.33 50.66 51.33 52.33 49.66 49.33 48.33
Advanta Limited 581.50 601.65 581.50 599.05 594.07 606.64 614.22 634.37 586.49 573.92 553.77
Aegis Logistics Limited 109.70 111.20 108.25 109.35 109.60 110.95 112.55 115.50 108.00 106.65 103.70
Accel Frontline Limited 49.60 51.50 49.55 51.15 50.73 51.91 52.68 54.63 49.96 48.78 46.83
AGC Networks Limited 66.70 66.70 58.90 61.05 62.22 65.54 70.02 77.82 57.74 54.42 46.62
Agro Dutch Industries Limited 2.30 2.60 2.30 2.45 2.45 2.60 2.75 3.05 2.30 2.15 1.85
Asian Hotels (East) Limited 149.75 174.65 147.40 174.65 165.57 183.74 192.82 220.07 156.49 138.32 111.07
Ahluwalia Contracts (India) Limited 277.00 287.00 273.10 275.75 278.62 284.14 292.52 306.42 270.24 264.72 250.82
Asian Hotels (West) Limited 115.25 135.00 115.25 131.55 127.27 139.29 147.02 166.77 119.54 107.52 87.77
AIA Engineering Limited 934.00 955.00 914.05 919.65 929.57 945.09 970.52 1011.47 904.14 888.62 847.67
Ajanta Pharma Limited 1487.70 1487.70 1447.30 1475.75 1470.25 1493.20 1510.65 1551.05 1452.80 1429.85 1389.45
Ajmera Realty & Infra India Limited 157.50 159.90 157.45 158.40 158.58 159.71 161.03 163.48 157.26 156.13 153.68
Aksh Optifibre Limited 14.50 14.80 14.40 14.50 14.57 14.74 14.97 15.37 14.34 14.17 13.77
Akzo Nobel India Limited 1441.00 1448.95 1420.00 1442.00 1436.98 1453.96 1465.93 1494.88 1425.01 1408.03 1379.08
Allahabad Bank 50.10 51.00 49.85 50.65 50.50 51.15 51.65 52.80 50.00 49.35 48.20
Alchemist Limited 21.55 21.95 21.05 21.65 21.55 22.05 22.45 23.35 21.15 20.65 19.75
Alembic Limited 35.05 35.90 35.05 35.40 35.45 35.85 36.30 37.15 35.00 34.60 33.75
Alkali Metals Limited 43.00 43.50 42.55 43.05 43.03 43.51 43.98 44.93 42.56 42.08 41.13
Alkyl Amines Chemicals Limited 315.65 320.00 308.00 314.00 314.00 320.00 326.00 338.00 308.00 302.00 290.00
Allcargo Logistics Limited 157.00 160.75 156.35 157.25 158.12 159.89 162.52 166.92 155.49 153.72 149.32
Allsec Technologies Limited 188.00 192.00 184.70 187.75 188.15 191.60 195.45 202.75 184.30 180.85 173.55
Almondz Global Securities Limited 10.80 11.00 10.60 10.60 10.73 10.86 11.13 11.53 10.46 10.33 9.93
Alok Industries Limited 3.80 3.90 3.75 3.85 3.83 3.91 3.98 4.13 3.76 3.68 3.53
Alphageo (India) Limited 498.80 508.30 475.00 484.80 489.37 503.74 522.67 555.97 470.44 456.07 422.77
Amara Raja Batteries Limited 849.80 870.25 842.00 850.60 854.28 866.56 882.53 910.78 838.31 826.03 797.78
Ambika Cotton Mills Limited 841.20 852.45 832.15 837.45 840.68 849.21 860.98 881.28 828.91 820.38 800.08
Ambuja Cements Limited 217.25 223.25 216.20 222.40 220.62 225.04 227.67 234.72 217.99 213.57 206.52
AMD Industries Limited 28.35 30.00 28.35 29.35 29.23 30.11 30.88 32.53 28.46 27.58 25.93
Amrutanjan Health Care Limited 398.05 404.50 396.00 398.20 399.57 403.14 408.07 416.57 394.64 391.07 382.57
Amtek Auto Limited 34.90 34.90 33.60 34.05 34.18 34.76 35.48 36.78 33.46 32.88 31.58
Arrow Textiles Limited 38.90 39.30 38.25 38.45 38.67 39.09 39.72 40.77 38.04 37.62 36.57
Arshiya Limited 22.25 23.15 22.20 22.95 22.77 23.34 23.72 24.67 22.39 21.82 20.87
ARSS Infrastructure Projects Limited 39.00 39.60 38.60 39.15 39.12 39.64 40.12 41.12 38.64 38.12 37.12
Arvind Limited 303.50 314.65 301.00 311.35 309.00 317.00 322.65 336.30 303.35 295.35 281.70
Asahi India Glass Limited 151.00 159.00 149.60 158.35 155.65 161.70 165.05 174.45 152.30 146.25 136.85
Asahi Songwon Colors Limited 150.00 156.60 144.00 150.65 150.42 156.84 163.02 175.62 144.24 137.82 125.22
Automotive Stampings and Assemblies Limited 40.00 40.00 38.15 38.30 38.82 39.49 40.67 42.52 37.64 36.97 35.12
Ashapura Minechem Limited 75.50 77.20 75.10 75.55 75.95 76.80 78.05 80.15 74.70 73.85 71.75
Ashima Limited 15.30 15.80 14.35 14.40 14.85 15.35 16.30 17.75 13.90 13.40 11.95
Asian Paints Limited 963.15 985.00 962.80 982.25 976.68 990.56 998.88 1021.08 968.36 954.48 932.28
Astec LifeSciences Limited 226.40 233.00 226.40 229.80 229.73 233.06 236.33 242.93 226.46 223.13 216.53
Astra Microwave Products Limited 111.05 112.80 111.00 112.05 111.95 112.90 113.75 115.55 111.10 110.15 108.35
Atlanta Limited 33.05 38.55 33.00 38.00 36.52 40.04 42.07 47.62 34.49 30.97 25.42
Atul Limited 1875.00 1905.00 1861.10 1872.35 1879.48 1897.86 1923.38 1967.28 1853.96 1835.58 1791.68
Ausom Enterprise Limited 21.20 22.90 21.20 22.90 22.33 23.46 24.03 25.73 21.76 20.63 18.93
Autoline Industries Limited 39.50 39.90 38.10 38.55 38.85 39.60 40.65 42.45 37.80 37.05 35.25
Autolite (India) Limited 52.05 54.00 52.05 52.45 52.83 53.61 54.78 56.73 51.66 50.88 48.93
AVT Natural Products Limited 31.00 32.00 31.00 31.45 31.48 31.96 32.48 33.48 30.96 30.48 29.48
Axis Bank Limited 494.00 503.00 493.35 502.15 499.50 505.65 509.15 518.80 496.00 489.85 480.20
Bajaj Auto Limited 2404.85 2504.95 2376.45 2475.30 2452.23 2528.01 2580.73 2709.23 2399.51 2323.73 2195.23
Bajaj Corp Limited 385.00 394.50 383.90 387.10 388.50 393.10 399.10 409.70 382.50 377.90 367.30
Bajaj Finserv Limited 1784.95 1815.00 1763.00 1789.35 1789.12 1815.24 1841.12 1893.12 1763.24 1737.12 1685.12
Bajaj Hindusthan Sugar Limited 18.45 18.60 18.10 18.50 18.40 18.70 18.90 19.40 18.20 17.90 17.40
Bajaj Holdings & Investment Limited 1499.95 1548.00 1472.00 1501.75 1507.25 1542.50 1583.25 1659.25 1466.50 1431.25 1355.25
Balkrishna Industries Limited 681.00 689.00 671.30 675.40 678.57 685.84 696.27 713.97 668.14 660.87 643.17
Bannari Amman Sugars Limited 1761.00 1790.00 1751.55 1764.75 1768.77 1785.99 1807.22 1845.67 1747.54 1730.32 1691.87
DCW Limited 29.00 29.40 26.25 27.15 27.60 28.95 30.75 33.90 25.80 24.45 21.30
Deccan Cements Limited 695.00 803.00 695.00 773.55 757.18 819.36 865.18 973.18 711.36 649.18 541.18
Deepak Fertilizers and Petrochemicals Corporation Limited 157.90 159.90 155.50 157.75 157.72 159.94 162.12 166.52 155.54 153.32 148.92
Deepak Nitrite Limited 82.10 84.85 81.05 81.55 82.48 83.91 86.28 90.08 80.11 78.68 74.88
Deep Industries Limited 160.00 162.85 159.25 160.55 160.88 162.51 164.48 168.08 158.91 157.28 153.68
Delta Corp Limited 80.05 82.55 80.00 81.95 81.50 83.00 84.05 86.60 80.45 78.95 76.40
Delta Magnets Limited 23.90 23.90 23.70 23.70 23.77 23.84 23.97 24.17 23.64 23.57 23.37
Den Networks Limited 92.05 93.40 90.10 91.30 91.60 93.10 94.90 98.20 89.80 88.30 85.00
Dena Bank 28.40 28.85 28.35 28.60 28.60 28.85 29.10 29.60 28.35 28.10 27.60
De Nora India Limited 333.95 353.00 332.00 341.40 342.13 352.26 363.13 384.13 331.26 321.13 300.13
Dhampur Sugar Mills Limited 84.30 86.70 83.55 85.60 85.28 87.01 88.43 91.58 83.86 82.13 78.98
Dhanlaxmi Bank Limited 17.50 17.95 17.40 17.60 17.65 17.90 18.20 18.75 17.35 17.10 16.55
Dhanuka Agritech Limited 618.00 625.00 611.60 620.95 619.18 626.76 632.58 645.98 613.36 605.78 592.38
Dharani Sugars & Chemicals Limited 30.00 31.00 29.40 30.65 30.35 31.30 31.95 33.55 29.70 28.75 27.15
Diamond Power Infra Ltd 48.50 49.20 45.20 45.25 46.55 47.90 50.55 54.55 43.90 42.55 38.55
DIC India Limited 556.40 574.80 556.00 566.60 565.80 575.60 584.60 603.40 556.80 547.00 528.20
Dishman Pharmaceuticals and Chemicals Limited 156.00 156.65 153.10 155.10 154.95 156.80 158.50 162.05 153.25 151.40 147.85
Dish TV India Limited 85.95 87.20 85.10 86.40 86.23 87.36 88.33 90.43 85.26 84.13 82.03
Divi's Laboratories Limited 1035.05 1046.20 1031.40 1040.05 1039.22 1047.04 1054.02 1068.82 1032.24 1024.42 1009.62
DLF Limited 122.75 123.90 121.40 122.65 122.65 123.90 125.15 127.65 121.40 120.15 117.65
D-Link (India) Limited 116.30 118.50 116.00 116.45 116.98 117.96 119.48 121.98 115.46 114.48 111.98
Dolphin Offshore Enterprises (India) Limited 91.00 92.40 89.75 90.00 90.72 91.69 93.37 96.02 89.04 88.07 85.42
Donear Industries Limited 27.35 27.90 27.00 27.35 27.42 27.84 28.32 29.22 26.94 26.52 25.62
DPSC Limited 17.70 18.00 17.25 17.55 17.60 17.95 18.35 19.10 17.20 16.85 16.10
DQ Entertainment (International) Limited 25.00 28.75 24.45 27.50 26.90 29.35 31.20 35.50 25.05 22.60 18.30
Dredging Corporation of India Limited 380.00 384.50 375.00 378.65 379.38 383.76 388.88 398.38 374.26 369.88 360.38
Dr. Reddy's Laboratories Limited 3020.00 3075.00 3020.00 3051.55 3048.85 3077.70 3103.85 3158.85 3022.70 2993.85 2938.85
DS Kulkarni Developers Limited 73.65 74.50 68.55 69.20 70.75 72.95 76.70 82.65 67.00 64.80 58.85
Dwarikesh Sugar Industries Limited 198.00 199.40 192.00 193.05 194.82 197.64 202.22 209.62 190.24 187.42 180.02
Dynamatic Technologies Limited 2055.00 2126.10 2049.95 2103.15 2093.07 2136.19 2169.22 2245.37 2060.04 2016.92 1940.77
Eastern Silk Industries Limited 2.30 2.30 2.10 2.10 2.17 2.24 2.37 2.57 2.04 1.97 1.77
Hind Rectifiers Limited 63.25 65.30 61.25 62.85 63.13 65.01 67.18 71.23 60.96 59.08 55.03
Hitachi Home and Life Solutions (India) Limited 1320.00 1350.00 1320.00 1338.25 1336.08 1352.16 1366.08 1396.08 1322.16 1306.08 1276.08
Hi-Tech Gears Limited 250.00 252.90 247.00 251.15 250.35 253.70 256.25 262.15 247.80 244.45 238.55
Hitech Plast Limited 155.00 155.00 151.10 152.30 152.80 154.50 156.70 160.60 150.60 148.90 145.00
Hindustan Media Ventures Limited 275.40 281.00 263.00 265.90 269.97 276.94 287.97 305.97 258.94 251.97 233.97
Hindustan Organic Chemicals Limited 15.10 15.45 14.95 15.05 15.15 15.35 15.65 16.15 14.85 14.65 14.15
Honeywell Automation India Limited 8660.00 8841.00 8660.00 8800.80 8767.27 8874.54 8948.27 9129.27 8693.54 8586.27 8405.27
Honda Siel Power Products Limited 1248.80 1248.80 1190.00 1196.60 1211.80 1233.60 1270.60 1329.40 1174.80 1153.00 1094.20
Hotel Leela Venture Limited 17.55 18.00 17.25 17.85 17.70 18.15 18.45 19.20 17.40 16.95 16.20
HOV Services Limited 106.55 106.55 96.85 97.15 100.18 103.51 109.88 119.58 93.81 90.48 80.78
HSIL Limited 285.25 291.00 285.10 289.85 288.65 292.20 294.55 300.45 286.30 282.75 276.85
HT Media Limited 85.45 87.20 85.40 86.70 86.43 87.46 88.23 90.03 85.66 84.63 82.83
Indiabulls Real Estate Limited 91.85 95.85 91.85 94.55 94.08 96.31 98.08 102.08 92.31 90.08 86.08
Indiabulls Wholesale Services Limited 23.10 24.90 22.80 24.90 24.20 25.60 26.30 28.40 23.50 22.10 20.00
ICICI Bank Limited 226.95 235.60 226.60 235.00 232.40 238.20 241.40 250.40 229.20 223.40 214.40
Indo Count Industries Limited 911.00 924.90 898.50 910.25 911.22 923.94 937.62 964.02 897.54 884.82 858.42
ICRA Limited 4135.05 4249.00 4115.55 4205.85 4190.13 4264.71 4323.58 4457.03 4131.26 4056.68 3923.23
IDBI Bank Limited 64.90 65.70 64.50 65.40 65.20 65.90 66.40 67.60 64.70 64.00 62.80
Idea Cellular Limited 105.30 110.60 105.30 109.55 108.48 111.66 113.78 119.08 106.36 103.18 97.88
IDFC Limited 47.40 48.10 47.10 47.50 47.57 48.04 48.57 49.57 47.04 46.57 45.57
IFB Industries Limited 345.00 356.00 329.00 346.55 343.85 358.70 370.85 397.85 331.70 316.85 289.85
IFCI Limited 23.15 23.45 23.00 23.35 23.27 23.54 23.72 24.17 23.09 22.82 22.37
IFGL Refractories Limited 103.95 104.00 101.10 103.00 102.70 104.30 105.60 108.50 101.40 99.80 96.90
Igarashi Motors India Limited 597.70 610.00 593.25 598.05 600.43 607.61 617.18 633.93 590.86 583.68 566.93
Indraprastha Gas Limited 570.00 576.40 568.45 569.75 571.53 574.61 579.48 587.43 566.66 563.58 555.63
IG Petrochemicals Limited 129.15 130.85 126.10 126.85 127.93 129.76 132.68 137.43 125.01 123.18 118.43
Nava Bharat Ventures Limited 160.00 160.00 154.55 155.95 156.83 159.11 162.28 167.73 153.66 151.38 145.93
NCC Limited 72.25 72.50 70.80 71.25 71.52 72.24 73.22 74.92 70.54 69.82 68.12
NCL Industries Limited 124.00 125.90 121.65 123.65 123.73 125.81 127.98 132.23 121.56 119.48 115.23
New Delhi Television Limited 93.50 95.15 93.50 94.30 94.32 95.14 95.97 97.62 93.49 92.67 91.02
Nectar Lifesciences Limited 37.80 38.00 36.90 37.65 37.52 38.14 38.62 39.72 37.04 36.42 35.32
Nelcast Limited 58.30 58.55 55.60 56.15 56.77 57.94 59.72 62.67 54.99 53.82 50.87
NELCO Limited 86.25 88.45 85.50 86.85 86.93 88.36 89.88 92.83 85.41 83.98 81.03
Nesco Limited 1517.95 1517.95 1496.05 1508.70 1507.57 1519.09 1529.47 1551.37 1497.19 1485.67 1463.77
Nestle India Limited 6009.95 6169.10 6006.05 6145.85 6107.00 6207.95 6270.05 6433.10 6044.90 5943.95 5780.90
Network18 Media & Investments Limited 42.35 42.70 41.80 42.00 42.17 42.54 43.07 43.97 41.64 41.27 40.37
Neuland Laboratories Limited 747.15 808.00 747.10 791.95 782.35 817.60 843.25 904.15 756.70 721.45 660.55
Next Mediaworks Limited 21.50 21.50 20.50 20.85 20.95 21.40 21.95 22.95 20.40 19.95 18.95
Neyveli Lignite Corporation Limited 72.20 72.25 67.80 69.70 69.92 72.04 74.37 78.82 67.59 65.47 61.02
National Fertilizers Limited 35.00 35.00 33.80 33.95 34.25 34.70 35.45 36.65 33.50 33.05 31.85
NHPC Limited 22.20 22.40 22.00 22.30 22.23 22.46 22.63 23.03 22.06 21.83 21.43
NIIT Limited 78.65 80.00 78.45 78.95 79.13 79.81 80.68 82.23 78.26 77.58 76.03
NIIT Technologies Limited 479.00 479.00 474.00 475.10 476.03 478.06 481.03 486.03 473.06 471.03 466.03
Nilkamal Limited 1159.70 1230.00 1155.00 1197.75 1194.25 1233.50 1269.25 1344.25 1158.50 1119.25 1044.25
Indo-National Limited 774.00 791.00 774.00 779.80 781.60 789.20 798.60 815.60 772.20 764.60 747.60
Nitco Limited 42.45 42.80 40.55 41.10 41.48 42.41 43.73 45.98 40.16 39.23 36.98
Nitesh Estates Limited 12.70 13.15 12.65 12.85 12.88 13.11 13.38 13.88 12.61 12.38 11.88
Nitin Fire Protection Industries Limited 31.30 31.70 31.00 31.20 31.30 31.60 32.00 32.70 30.90 30.60 29.90
Nitin Spinners Limited 62.50 62.55 60.60 61.05 61.40 62.20 63.35 65.30 60.25 59.45 57.50
NMDC Limited 90.40 91.45 89.85 90.90 90.73 91.61 92.33 93.93 90.01 89.13 87.53
NOCIL Limited 50.80 51.00 49.45 50.30 50.25 51.05 51.80 53.35 49.50 48.70 47.15
Noida Toll Bridge Company Limited 22.85 23.00 22.65 22.65 22.77 22.89 23.12 23.47 22.54 22.42 22.07
Norben Tea & Exports Limited 7.90 7.90 7.90 7.90 7.90 7.90 7.90 7.90 7.90 7.90 7.90
NRB Bearing Limited 117.00 119.00 103.75 114.90 112.55 121.35 127.80 143.05 106.10 97.30 82.05
Nalwa Sons Investments Limited 620.05 644.80 615.00 630.95 630.25 645.50 660.05 689.85 615.70 600.45 570.65
NTPC Limited 139.10 142.00 139.05 141.85 140.97 142.89 143.92 146.87 139.94 138.02 135.07
Nucleus Software Exports Limited 203.80 204.20 200.50 202.55 202.42 204.34 206.12 209.82 200.64 198.72 195.02
Nu Tek India Limited 0.55 0.65 0.55 0.55 0.58 0.61 0.68 0.78 0.51 0.48 0.38
Oberoi Realty Limited 269.50 278.75 267.55 276.95 274.42 281.29 285.62 296.82 270.09 263.22 252.02
OCL India Limited 587.55 594.25 577.00 587.20 586.15 595.30 603.40 620.65 578.05 568.90 551.65
Oracle Financial Services Software Limited 3360.70 3420.00 3342.05 3394.85 3385.63 3429.21 3463.58 3541.53 3351.26 3307.68 3229.73
Oil India Limited 342.30 345.60 340.80 342.65 343.02 345.24 347.82 352.62 340.44 338.22 333.42
Syndicate Bank 60.80 61.65 60.30 60.90 60.95 61.60 62.30 63.65 60.25 59.60 58.25
Tainwala Chemical and Plastic (I) Limited 44.00 44.50 43.50 44.50 44.17 44.84 45.17 46.17 43.84 43.17 42.17
Taj GVK Hotels & Resorts Limited 89.00 91.00 88.50 90.15 89.88 91.26 92.38 94.88 88.76 87.38 84.88
Take Solutions Limited 146.10 152.85 145.10 151.45 149.80 154.50 157.55 165.30 146.75 142.05 134.30
Talbros Automotive Components Limited 105.00 105.00 100.20 103.60 102.93 105.66 107.73 112.53 100.86 98.13 93.33
Talwalkars Better Value Fitness Limited 212.40 218.70 209.00 215.00 214.23 219.46 223.93 233.63 209.76 204.53 194.83
Tanla Solutions Limited 37.15 37.95 36.60 37.25 37.27 37.94 38.62 39.97 36.59 35.92 34.57
Tantia Constructions Limited 16.55 17.00 16.00 16.25 16.42 16.84 17.42 18.42 15.84 15.42 14.42
Tarapur Transformers Limited 5.60 5.60 5.00 5.05 5.22 5.44 5.82 6.42 4.84 4.62 4.02
Tata Chemicals Limited 422.35 435.50 421.00 434.00 430.17 439.34 444.67 459.17 424.84 415.67 401.17
Tata Coffee Limited 86.85 87.35 85.95 86.95 86.75 87.55 88.15 89.55 86.15 85.35 83.95
Tata Communications Limited 451.90 465.65 446.25 458.85 456.92 467.59 476.32 495.72 448.19 437.52 418.12
Tata Elxsi Limited 1800.20 1818.00 1783.05 1809.20 1803.42 1823.79 1838.37 1873.32 1788.84 1768.47 1733.52
Tata Global Beverages Limited 120.00 121.00 119.15 119.50 119.88 120.61 121.73 123.58 118.76 118.03 116.18
Tata Investment Corporation Limited 510.05 524.00 510.00 516.30 516.77 523.54 530.77 544.77 509.54 502.77 488.77
Tata Metaliks Limited 246.75 246.75 246.75 246.75 246.75 246.75 246.75 246.75 246.75 246.75 246.75
Tata Motors Limited 394.00 399.95 394.00 397.00 396.98 399.96 402.93 408.88 394.01 391.03 385.08
Tata Motors Limited 264.00 271.20 264.00 270.55 268.58 273.16 275.78 282.98 265.96 261.38 254.18
Tata Power Company Limited 72.15 73.40 71.80 73.15 72.78 73.76 74.38 75.98 72.16 71.18 69.58
Tata Sponge Iron Limited 583.00 610.90 577.10 602.95 596.98 616.86 630.78 664.58 583.06 563.18 529.38
Tata Steel Limited 320.00 326.50 318.15 324.60 323.08 328.01 331.43 339.78 319.66 314.73 306.38
Transport Corporation of India Limited 275.65 275.75 272.05 272.75 273.52 274.99 277.22 280.92 271.29 269.82 266.12
TCI Developers Limited 322.50 330.00 322.50 328.50 327.00 331.50 334.50 342.00 324.00 319.50 312.00
TCI Finance Limited 18.75 20.20 18.75 19.40 19.45 20.15 20.90 22.35 18.70 18.00 16.55
Tata Consultancy Services Limited 2481.00 2532.95 2481.00 2526.45 2513.47 2545.94 2565.42 2617.37 2493.99 2461.52 2409.57
TD Power Systems Limited 223.50 223.50 217.60 219.75 220.28 222.96 226.18 232.08 217.06 214.38 208.48
Tech Mahindra Limited 499.10 532.00 494.50 528.50 518.33 542.16 555.83 593.33 504.66 480.83 443.33
Techno Electric & Engineering Company Limited 517.10 531.00 510.60 527.60 523.07 535.54 543.47 563.87 515.14 502.67 482.27
Technofab Engineering Limited 150.00 150.00 145.00 147.90 147.63 150.26 152.63 157.63 145.26 142.63 137.63
Sudar Industries Limited 2.80 2.85 2.75 2.75 2.78 2.81 2.88 2.98 2.71 2.68 2.58
Sudarshan Chemical Industries Limited 116.20 118.05 115.10 116.70 116.62 118.14 119.57 122.52 115.19 113.67 110.72
Sujana Universal Industries Limited 1.10 1.10 1.05 1.05 1.07 1.09 1.12 1.17 1.04 1.02 0.97
Sumeet Industries Limited 12.45 12.80 12.20 12.40 12.47 12.74 13.07 13.67 12.14 11.87 11.27
Summit Securities Limited 316.95 359.90 308.00 318.05 328.65 349.30 380.55 432.45 297.40 276.75 224.85
Sundaram Multi Pap Limited 3.05 3.05 2.65 2.70 2.80 2.95 3.20 3.60 2.55 2.40 2.00
Sundaram Finance Limited 1325.25 1345.00 1319.95 1340.65 1335.20 1350.45 1360.25 1385.30 1325.40 1310.15 1285.10
Sundaram Brake Linings Limited 294.00 314.00 276.95 280.35 290.43 303.91 327.48 364.53 266.86 253.38 216.33
Sundram Fasteners Limited 162.55 164.80 161.10 162.70 162.87 164.64 166.57 170.27 160.94 159.17 155.47
Sunflag Iron And Steel Company Limited 25.90 26.50 25.90 26.40 26.27 26.64 26.87 27.47 26.04 25.67 25.07
Sunil Hitech Engineers Limited 193.80 194.00 185.35 188.85 189.40 193.45 198.05 206.70 184.80 180.75 172.10
Sun Pharmaceuticals Industries Limited 778.30 789.90 771.20 785.45 782.18 793.16 800.88 819.58 774.46 763.48 744.78
Sunteck Realty Limited 207.50 213.60 204.10 206.30 208.00 211.90 217.50 227.00 202.40 198.50 189.00
Sun TV Network Limited 364.85 370.70 362.30 369.35 367.45 372.60 375.85 384.25 364.20 359.05 350.65
Super Spinning Mills Limited 7.50 7.55 7.25 7.35 7.38 7.51 7.68 7.98 7.21 7.08 6.78
Supreme Petrochem Limited 162.80 166.80 161.10 161.95 163.28 165.46 168.98 174.68 159.76 157.58 151.88
Suprajit Engineering Limited 159.00 165.00 159.00 164.05 162.68 166.36 168.68 174.68 160.36 156.68 150.68
Supreme Industries Limited 902.80 918.00 890.20 903.95 904.05 917.90 931.85 959.65 890.10 876.25 848.45
Supreme Infrastructure India Limited 85.50 87.95 84.10 86.70 86.25 88.40 90.10 93.95 84.55 82.40 78.55
Surana Industries Limited 6.00 6.00 6.00 6.00 6.00 6.00 6.00 6.00 6.00 6.00 6.00
Suryalakshmi Cotton Mills Limited 145.65 149.70 143.95 145.50 146.38 148.81 152.13 157.88 143.06 140.63 134.88
Surya Roshni Limited 151.00 155.00 150.05 152.50 152.52 154.99 157.47 162.42 150.04 147.57 142.62
Sutlej Textiles and Industries Limited 585.85 585.85 565.00 574.75 575.20 585.40 596.05 616.90 564.55 554.35 533.50
Suven Life Sciences Limited 207.80 208.85 204.40 205.40 206.22 208.04 210.67 215.12 203.59 201.77 197.32
Suzlon Energy Limited 14.95 15.15 14.85 15.00 15.00 15.15 15.30 15.60 14.85 14.70 14.40
Swaraj Engines Limited 1111.25 1111.25 1100.00 1101.20 1104.15 1108.30 1115.40 1126.65 1097.05 1092.90 1081.65
Symphony Limited 2299.70 2345.00 2245.00 2291.00 2293.67 2342.34 2393.67 2493.67 2242.34 2193.67 2093.67
Syncom Healthcare Limited 6.15 6.20 6.05 6.10 6.12 6.19 6.27 6.42 6.04 5.97 5.82
Hexa Tradex Limited 13.55 14.70 13.55 13.80 14.02 14.49 15.17 16.32 13.34 12.87 11.72
Hinduja Global Solutions Limited 390.00 398.50 390.00 392.65 393.72 397.44 402.22 410.72 388.94 385.22 376.72
Hubtown Limited 99.00 101.00 97.00 99.70 99.23 101.46 103.23 107.23 97.46 95.23 91.23
IFB Agro Industries Limited 380.20 397.50 372.05 394.80 388.12 404.19 413.57 439.02 378.74 362.67 337.22
Jaihind Projects Limited 6.40 6.40 6.15 6.20 6.25 6.35 6.50 6.75 6.10 6.00 5.75
Jain Irrigation Systems Limited 43.90 44.50 42.85 43.15 43.50 44.15 45.15 46.80 42.50 41.85 40.20
Kanani Industries Limited 15.70 16.05 15.70 16.05 15.93 16.16 16.28 16.63 15.81 15.58 15.23
Kokuyo Camlin Limited 76.30 76.95 73.90 74.30 75.05 76.20 78.10 81.15 73.15 72.00 68.95
KSS Limited 0.20 0.25 0.15 0.20 0.20 0.25 0.30 0.40 0.15 0.10 0.00
LGB Forge Limited 4.95 4.95 4.75 4.85 4.85 4.95 5.05 5.25 4.75 4.65 4.45
Multi Commodity Exchange of India Limited 918.70 927.80 908.10 921.80 919.23 930.36 938.93 958.63 910.66 899.53 879.83
Mercator Limited 26.75 27.00 26.30 26.45 26.58 26.86 27.28 27.98 26.16 25.88 25.18
Metkore Alloys & Industries Limited 2.80 2.80 2.65 2.75 2.73 2.81 2.88 3.03 2.66 2.58 2.43
Minda Corporation Limited 112.05 118.35 112.05 116.80 115.73 119.41 122.03 128.33 113.11 109.43 103.13
Morarjee Textiles Limited 40.60 41.60 40.50 41.15 41.08 41.66 42.18 43.28 40.56 39.98 38.88
MT Educare Limited 180.00 180.45 173.55 174.80 176.27 178.99 183.17 190.07 172.09 169.37 162.47
Nagarjuna Oil Refinery Limited 3.90 4.10 3.90 4.00 4.00 4.10 4.20 4.40 3.90 3.80 3.60
National Buildings Construction Corporation Limited 947.95 955.00 943.55 949.05 949.20 954.85 960.65 972.10 943.40 937.75 926.30
Orient Bell Limited 153.90 154.00 146.00 149.20 149.73 153.46 157.73 165.73 145.46 141.73 133.73
Orient Refractories Limited 82.40 83.00 82.20 82.20 82.47 82.74 83.27 84.07 81.94 81.67 80.87
Pearl Global Industries Limited 237.10 238.60 235.00 236.15 236.58 238.16 240.18 243.78 234.56 232.98 229.38
Poly Medicure Limited 348.65 360.00 348.00 357.80 355.27 362.54 367.27 379.27 350.54 343.27 331.27
Provogue (India) Limited 3.95 3.95 3.75 3.75 3.82 3.89 4.02 4.22 3.69 3.62 3.42
Rajshree Sugars & Chemicals Limited 46.90 47.75 46.10 46.90 46.92 47.74 48.57 50.22 46.09 45.27 43.62
Rupa & Company Limited 297.95 300.00 292.00 292.70 294.90 297.80 302.90 310.90 289.80 286.90 278.90
Sri Adhikari Brothers Television Network Limited 269.00 273.90 268.95 268.95 270.60 272.25 275.55 280.50 267.30 265.65 260.70
Sanghi Industries Limited 71.00 72.20 69.95 70.50 70.88 71.81 73.13 75.38 69.56 68.63 66.38
Sanofi India Limited 4190.00 4230.00 4156.05 4199.55 4195.20 4234.35 4269.15 4343.10 4160.40 4121.25 4047.30
Schneider Electric Infrastructure Limited 131.00 134.55 129.65 132.60 132.27 134.89 137.17 142.07 129.99 127.37 122.47
S.E. Power Limited 6.45 7.00 6.45 6.55 6.67 6.89 7.22 7.77 6.34 6.12 5.57
Sharon Bio-Medicine Limited 11.30 11.60 11.15 11.30 11.35 11.55 11.80 12.25 11.10 10.90 10.45
Speciality Restaurants Limited 90.65 100.00 88.60 98.95 95.85 103.10 107.25 118.65 91.70 84.45 73.05
SPL Industries Limited 28.40 28.40 27.25 27.80 27.82 28.39 28.97 30.12 27.24 26.67 25.52
Subros Limited 98.00 101.00 97.50 98.05 98.85 100.20 102.35 105.85 96.70 95.35 91.85
Supreme Tex Mart Limited 3.50 3.60 3.30 3.40 3.43 3.56 3.73 4.03 3.26 3.13 2.83
Swan Energy Limited 58.40 59.30 58.00 58.30 58.53 59.06 59.83 61.13 57.76 57.23 55.93
Swelect Energy Systems Limited 413.35 422.00 413.35 415.25 416.87 420.39 425.52 434.17 411.74 408.22 399.57
Tarmat Limited 32.50 33.75 31.20 32.40 32.45 33.70 35.00 37.55 31.15 29.90 27.35
Tribhovandas Bhimji Zaveri Limited 60.60 61.40 59.70 60.85 60.65 61.60 62.35 64.05 59.90 58.95 57.25
Texmaco Infrastructure & Holdings Limited 29.90 30.40 29.45 30.10 29.98 30.51 30.93 31.88 29.56 29.03 28.08
Triveni Turbine Limited 108.55 108.55 107.30 107.70 107.85 108.40 109.10 110.35 107.15 106.60 105.35
V2 Retail Limited 69.30 69.55 65.55 66.60 67.23 68.91 71.23 75.23 64.91 63.23 59.23
Vardhman Special Steels Limited 59.50 59.90 58.15 59.20 59.08 60.01 60.83 62.58 58.26 57.33 55.58
Welspun India Limited 100.80 103.00 100.30 101.35 101.55 102.80 104.25 106.95 100.10 98.85 96.15
Xchanging Solutions Limited 77.05 79.00 76.45 78.45 77.97 79.49 80.52 83.07 76.94 75.42 72.87
Zandu Realty Limited 1424.15 1444.50 1422.10 1424.90 1430.50 1438.90 1452.90 1475.30 1416.50 1408.10 1385.70
Zee Learn Limited 28.50 29.00 27.80 28.00 28.27 28.74 29.47 30.67 27.54 27.07 25.87
Accelya Kale Solutions Limited 1085.00 1120.00 1078.00 1080.50 1092.83 1107.66 1134.83 1176.83 1065.66 1050.83 1008.83
Adani Ports and Special Economic Zone Limited 182.80 184.05 181.35 182.85 182.75 184.15 185.45 188.15 181.45 180.05 177.35
Alstom India Limited 633.00 633.00 607.00 611.45 617.15 627.30 643.15 669.15 601.30 591.15 565.15
Alicon Castalloy Limited 330.50 346.95 330.50 340.45 339.30 348.10 355.75 372.20 331.65 322.85 306.40
Alps Industries Limited 5.00 5.00 4.60 4.85 4.82 5.04 5.22 5.62 4.64 4.42 4.02
Advance Metering Technology Limited 30.05 30.10 28.30 28.85 29.08 29.86 30.88 32.68 28.06 27.28 25.48
Andhra Cements Limited 7.75 8.00 7.40 7.55 7.65 7.90 8.25 8.85 7.30 7.05 6.45
APL Apollo Tubes Limited 875.00 881.00 850.00 877.55 869.52 889.04 900.52 931.52 858.04 838.52 807.52
Archidply Industries Limited 46.55 48.50 46.15 47.15 47.27 48.39 49.62 51.97 46.04 44.92 42.57
Austral Coke & Projects Limited 0.30 0.35 0.25 0.30 0.30 0.35 0.40 0.50 0.25 0.20 0.10
Aditya Birla Money Limited 22.00 22.35 21.90 21.90 22.05 22.20 22.50 22.95 21.75 21.60 21.15
Burnpur Cement Limited 9.55 9.70 9.50 9.50 9.57 9.64 9.77 9.97 9.44 9.37 9.17
Career Point Limited 112.80 116.95 111.05 111.80 113.27 115.49 119.17 125.07 109.59 107.37 101.47
Chromatic India Limited 3.30 3.30 3.15 3.25 3.23 3.31 3.38 3.53 3.16 3.08 2.93
Compucom Software Limited 9.60 9.75 9.20 9.30 9.42 9.64 9.97 10.52 9.09 8.87 8.32
Country Condo's Limited 5.05 5.30 5.05 5.30 5.22 5.39 5.47 5.72 5.14 4.97 4.72
DB (International) Stock Brokers Limited 19.65 19.85 19.55 19.55 19.65 19.75 19.95 20.25 19.45 19.35 19.05
Dewan Housing Finance Corporation Limited 185.05 190.30 185.05 189.00 188.12 191.19 193.37 198.62 185.94 182.87 177.62
Dhunseri Investments Limited 138.00 143.15 138.00 142.00 141.05 144.10 146.20 151.35 138.95 135.90 130.75
Easun Reyrolle Limited 30.75 31.45 30.20 30.45 30.70 31.20 31.95 33.20 29.95 29.45 28.20
Electrotherm (India) Limited 57.50 61.00 57.50 58.80 59.10 60.70 62.60 66.10 57.20 55.60 52.10
Elgi Rubber Company Limited 35.00 36.60 35.00 35.75 35.78 36.56 37.38 38.98 34.96 34.18 32.58
Eon Electric Limited 72.50 74.00 67.00 67.70 69.57 72.14 76.57 83.57 65.14 62.57 55.57
Essar Shipping Limited 27.75 27.75 26.50 26.70 26.98 27.46 28.23 29.48 26.21 25.73 24.48
Euro Ceramics Limited 3.00 3.10 2.90 3.00 3.00 3.10 3.20 3.40 2.90 2.80 2.60
Gallantt Ispat Limited 575.50 582.00 574.80 580.45 579.08 583.36 586.28 593.48 576.16 571.88 564.68
8K Miles Software Services Limited 1707.90 1751.30 1694.85 1714.30 1720.15 1745.45 1776.60 1833.05 1689.00 1663.70 1607.25
Agarwal Industrial Corporation Limited 115.00 120.75 108.00 110.35 113.03 118.06 125.78 138.53 105.31 100.28 87.53
Ankit Metal & Power Limited 1.70 1.75 1.70 1.70 1.72 1.74 1.77 1.82 1.69 1.67 1.62
Arcotech Limited 371.90 371.90 351.10 358.50 360.50 369.90 381.30 402.10 349.10 339.70 318.90
Atul Auto Limited 485.65 490.00 480.40 485.90 485.43 490.46 495.03 504.63 480.86 475.83 466.23
Bafna Pharmaceuticals Limited 29.15 29.85 28.50 29.05 29.13 29.76 30.48 31.83 28.41 27.78 26.43
BS LIMITED 11.20 11.80 11.20 11.75 11.58 11.96 12.18 12.78 11.36 10.98 10.38
Butterfly Gandhimathi Appliances Limited 164.50 169.80 163.05 168.45 167.10 171.15 173.85 180.60 164.40 160.35 153.60
Capital First Limited 515.00 524.70 513.25 519.95 519.30 525.35 530.75 542.20 513.90 507.85 496.40
Caplin Point Laboratories Limited 965.10 976.65 964.00 969.40 970.02 976.04 982.67 995.32 963.39 957.37 944.72
Credit Analysis And Research Limited 995.00 1003.20 986.15 992.75 994.03 1001.91 1011.08 1028.13 984.86 976.98 959.93
Castrol India Limited 367.10 374.70 366.35 372.40 371.15 375.95 379.50 387.85 367.60 362.80 354.45
Cerebra Integrated Technologies Limited 13.55 13.90 13.45 13.70 13.68 13.91 14.13 14.58 13.46 13.23 12.78
Capri Global Capital Limited 132.10 135.90 132.10 133.30 133.77 135.44 137.57 141.37 131.64 129.97 126.17
Cineline India Limited 32.75 32.75 31.50 32.30 32.18 32.86 33.43 34.68 31.61 30.93 29.68
CIL Nova Petrochemicals Limited 36.90 36.90 36.90 36.90 36.90 36.90 36.90 36.90 36.90 36.90 36.90
Cyient Limited 476.90 476.90 465.20 469.30 470.47 475.74 482.17 493.87 464.04 458.77 447.07
Dalmia Bharat Limited 881.00 894.00 870.00 890.85 884.95 899.90 908.95 932.95 875.90 860.95 836.95
DCB BANK LIMITED 90.50 90.50 89.45 89.90 89.95 90.45 91.00 92.05 89.40 88.90 87.85
DCM Shriram Limited 175.30 176.90 170.45 172.05 173.13 175.81 179.58 186.03 169.36 166.68 160.23
Future Consumer Enterprise Limited 21.60 21.85 21.35 21.45 21.55 21.75 22.05 22.55 21.25 21.05 20.55
Future Lifestyle Fashions Limited 110.65 116.00 108.50 112.75 112.42 116.34 119.92 127.42 108.84 104.92 97.42
Green Fire Agri Commodities Limited 1.60 1.60 1.60 1.60 1.60 1.60 1.60 1.60 1.60 1.60 1.60
Gujarat Sidhee Cement Limited 24.80 25.80 24.50 25.60 25.30 26.10 26.60 27.90 24.80 24.00 22.70
Hatsun Agro Product Limited 437.90 437.90 425.25 426.50 429.88 434.51 442.53 455.18 421.86 417.23 404.58
HIL Limited 504.20 514.95 504.00 509.25 509.40 514.80 520.35 531.30 503.85 498.45 487.50
Indiabulls Housing Finance Limited 694.85 700.65 690.05 696.25 695.65 701.25 706.25 716.85 690.65 685.05 674.45
IIFL Holdings Limited 202.25 205.00 198.30 201.10 201.47 204.64 208.17 214.87 197.94 194.77 188.07
Bharti Infratel Limited 388.50 397.00 386.15 394.85 392.67 399.19 403.52 414.37 388.34 381.82 370.97
International Paper APPM Limited 290.90 294.85 288.00 289.10 290.65 293.30 297.50 304.35 286.45 283.80 276.95
Jindal Poly Investment and Finance Company Limited 78.20 80.20 78.10 79.45 79.25 80.40 81.35 83.45 78.30 77.15 75.05
JSW Holdings Limited 1035.00 1038.00 1003.20 1031.55 1024.25 1045.30 1059.05 1093.85 1010.50 989.45 954.65
Just Dial Limited 639.90 657.05 615.75 640.70 637.83 659.91 679.13 720.43 618.61 596.53 555.23
Kitex Garments Limited 451.00 457.05 450.00 450.60 452.55 455.10 459.60 466.65 448.05 445.50 438.45
Linde India Limited 264.45 272.00 253.20 262.10 262.43 271.66 281.23 300.03 252.86 243.63 224.83
Lypsa Gems & Jewellery Limited 86.00 88.75 84.20 84.35 85.77 87.34 90.32 94.87 82.79 81.22 76.67
Mahindra CIE Automotive Limited 186.35 193.80 186.00 192.50 190.77 195.54 198.57 206.37 187.74 182.97 175.17
Mayur Uniquoters Ltd 392.30 398.60 392.10 397.65 396.12 400.14 402.62 409.12 393.64 389.62 383.12
Mohit Industries Limited 83.95 85.20 83.70 84.20 84.37 85.04 85.87 87.37 83.54 82.87 81.37
Nakoda Limited 0.25 0.30 0.25 0.30 0.28 0.31 0.33 0.38 0.26 0.23 0.18
Nath Bio-Genes (India) Limited 83.25 88.30 83.20 84.40 85.30 87.40 90.40 95.50 82.30 80.20 75.10
Navneet Education Limited 90.00 90.20 88.50 89.30 89.33 90.16 91.03 92.73 88.46 87.63 85.93
Nandan Denim Limited 152.15 155.50 148.00 151.45 151.65 155.30 159.15 166.65 147.80 144.15 136.65
NRB Industrial Bearings Limited 40.10 40.10 40.10 40.10 40.10 40.10 40.10 40.10 40.10 40.10 40.10
Orbit Exports Limited 269.95 277.00 258.85 266.75 267.53 276.21 285.68 303.83 258.06 249.38 231.23
Orient Cement Limited 148.05 153.45 147.00 149.05 149.83 152.66 156.28 162.73 146.21 143.38 136.93
PC Jeweller Limited 357.10 363.00 353.10 359.65 358.58 364.06 368.48 378.38 354.16 348.68 338.78
Piramal Enterprises Limited 1438.00 1458.00 1412.00 1423.20 1431.07 1450.14 1477.07 1523.07 1404.14 1385.07 1339.07
Phoenix Lamps Limited 113.60 115.50 113.05 114.00 114.18 115.31 116.63 119.08 112.86 111.73 109.28
Piramal Phytocare Limited 79.00 81.00 77.75 78.30 79.02 80.29 82.27 85.52 77.04 75.77 72.52
Pressman Advertising Limited 44.85 46.70 43.70 46.00 45.47 47.24 48.47 51.47 44.24 42.47 39.47
Rain Industries Limited 33.70 34.55 33.15 34.10 33.93 34.71 35.33 36.73 33.31 32.53 31.13
The Ramco Cements Limited 484.95 499.00 484.05 496.25 493.10 502.15 508.05 523.00 487.20 478.15 463.20
Repco Home Finance Limited 670.00 680.00 657.35 667.20 668.18 679.01 690.83 713.48 656.36 645.53 622.88
Som Distilleries & Breweries Limited 170.00 173.50 159.05 162.90 165.15 171.25 179.60 194.05 156.80 150.70 136.25
Star Ferro and Cement Limited 107.95 108.00 105.00 106.65 106.55 108.10 109.55 112.55 105.10 103.55 100.55
Siti Cable Network Limited 37.30 38.50 37.10 38.15 37.92 38.74 39.32 40.72 37.34 36.52 35.12
SKIL Infrastructure Limited 19.80 20.70 19.20 20.30 20.07 20.94 21.57 23.07 19.44 18.57 17.07
A2Z INFRA ENGINEERING LIMITED 24.80 26.25 24.35 25.55 25.38 26.41 27.28 29.18 24.51 23.48 21.58
Country Club Hospitality & Holidays Limited 11.35 11.85 10.90 11.50 11.42 11.94 12.37 13.32 10.99 10.47 9.52
Cigniti Technologies Limited 448.00 452.50 440.20 444.00 445.57 450.94 457.87 470.17 438.64 433.27 420.97
Dhunseri Tea & Industries Limited 288.00 293.90 284.00 284.90 287.60 291.20 297.50 307.40 281.30 277.70 267.80
Fineotex Chemical Limited 30.15 30.95 29.50 30.75 30.40 31.30 31.85 33.30 29.85 28.95 27.50
Genus Paper & Boards Limited 4.20 4.45 4.20 4.30 4.32 4.44 4.57 4.82 4.19 4.07 3.82
Gulshan Polyols Limited 332.50 340.00 326.10 327.35 331.15 336.20 345.05 358.95 322.30 317.25 303.35
Linc Pen & Plastics Limited 203.00 218.00 202.10 203.40 207.83 213.56 223.73 239.63 197.66 191.93 176.03
Mold-Tek Packaging Limited 154.05 158.40 146.70 148.75 151.28 155.86 162.98 174.68 144.16 139.58 127.88
Monte Carlo Fashions Limited 422.80 450.00 416.25 432.20 432.82 449.39 466.57 500.32 415.64 399.07 365.32
PDS Multinational Fashions Limited 173.00 173.00 167.00 172.05 170.68 174.36 176.68 182.68 168.36 164.68 158.68
Prozone Intu Properties Limited 24.30 24.80 24.20 24.50 24.50 24.80 25.10 25.70 24.20 23.90 23.30
Banaras Beads Limited 46.85 48.55 45.05 45.85 46.48 47.91 49.98 53.48 44.41 42.98 39.48
STI India Limited 10.50 10.50 10.35 10.40 10.42 10.49 10.57 10.72 10.34 10.27 10.12
Anant Raj Limited 38.15 38.70 37.75 38.00 38.15 38.55 39.10 40.05 37.60 37.20 36.25
Andhra Bank 45.75 47.05 45.65 46.90 46.53 47.41 47.93 49.33 46.01 45.13 43.73
The Andhra Sugars Limited 201.00 202.10 188.35 190.85 193.77 199.19 207.52 221.27 185.44 180.02 166.27
ANG Industries Limited 18.40 19.10 18.40 18.85 18.78 19.16 19.48 20.18 18.46 18.08 17.38
Ansal Properties & Infrastructure Limited 19.10 19.45 19.00 19.30 19.25 19.50 19.70 20.15 19.05 18.80 18.35
Ansal Housing and Construction Limited 19.90 20.30 19.90 19.95 20.05 20.20 20.45 20.85 19.80 19.65 19.25
Apar Industries Limited 500.00 505.00 481.05 490.95 492.33 503.61 516.28 540.23 479.66 468.38 444.43
Apcotex Industries Limited 279.00 283.95 274.50 275.40 277.95 281.40 287.40 296.85 271.95 268.50 259.05
Alembic Pharmaceuticals Limited 543.70 555.00 543.30 550.45 549.58 555.86 561.28 572.98 544.16 537.88 526.18
Apollo Hospitals Enterprise Limited 1367.90 1369.90 1322.50 1339.90 1344.10 1365.70 1391.50 1438.90 1318.30 1296.70 1249.30
Apollo Tyres Limited 148.65 152.45 147.30 151.80 150.52 153.74 155.67 160.82 148.59 145.37 140.22
Aptech Limited 64.15 67.25 64.00 65.85 65.70 67.40 68.95 72.20 64.15 62.45 59.20
Archies Limited 22.00 22.35 21.75 21.95 22.02 22.29 22.62 23.22 21.69 21.42 20.82
Aries Agro Limited 118.70 125.50 117.80 124.55 122.62 127.44 130.32 138.02 119.74 114.92 107.22
Arihant Foundations & Housing Limited 39.10 41.80 39.10 41.80 40.90 42.70 43.60 46.30 40.00 38.20 35.50
Aro Granite Industries Limited 43.00 44.00 43.00 43.10 43.37 43.74 44.37 45.37 42.74 42.37 41.37
Ashiana Housing Limited 156.25 161.00 156.20 159.45 158.88 161.56 163.68 168.48 156.76 154.08 149.28
Ashoka Buildcon Limited 139.75 140.30 137.80 138.90 139.00 140.20 141.50 144.00 137.70 136.50 134.00
Ashok Leyland Limited 103.60 105.35 94.55 97.25 99.05 103.55 109.85 120.65 92.75 88.25 77.45
Asian Hotels (North) Limited 101.50 117.00 101.50 110.35 109.62 117.74 125.12 140.62 102.24 94.12 78.62
Asian Granito India Limited 160.35 167.25 158.55 160.50 162.10 165.65 170.80 179.50 156.95 153.40 144.70
Assam Company India Limited 5.75 5.90 5.70 5.75 5.78 5.86 5.98 6.18 5.66 5.58 5.38
Astral Poly Technik Limited 419.00 422.45 414.05 415.30 417.27 420.49 425.67 434.07 412.09 408.87 400.47
AstraZeneca Pharma India Limited 1091.05 1120.00 1078.00 1094.10 1097.37 1116.74 1139.37 1181.37 1074.74 1055.37 1013.37
Agro Tech Foods Limited 500.00 500.00 487.20 493.90 493.70 500.20 506.50 519.30 487.40 480.90 468.10
Atlas Cycles (Haryana) Limited 200.05 201.80 196.10 198.55 198.82 201.54 204.52 210.22 195.84 193.12 187.42
Aurionpro Solutions Limited 143.55 146.65 141.10 143.15 143.63 146.16 149.18 154.73 140.61 138.08 132.53
Aurobindo Pharma Limited 733.20 744.85 722.00 742.40 736.42 750.84 759.27 782.12 727.99 713.57 690.72
Automotive Axles Limited 700.00 710.00 630.20 637.20 659.13 688.06 738.93 818.73 608.26 579.33 499.53
B.A.G Films and Media Limited 3.85 4.50 3.85 4.15 4.17 4.49 4.82 5.47 3.84 3.52 2.87
Bajaj Electricals Limited 241.00 243.70 236.60 240.95 240.42 244.24 247.52 254.62 237.14 233.32 226.22
Bajaj Finance Limited 7600.00 7600.00 7255.00 7337.25 7397.42 7539.84 7742.42 8087.42 7194.84 7052.42 6707.42
Balaji Telefilms Limited 108.35 110.70 103.90 108.15 107.58 111.26 114.38 121.18 104.46 100.78 93.98
Balaji Amines Limited 228.55 236.40 224.35 234.65 231.80 239.25 243.85 255.90 227.20 219.75 207.70
Ballarpur Industries Limited 17.85 18.05 17.40 17.85 17.77 18.14 18.42 19.07 17.49 17.12 16.47
Balmer Lawrie & Company Limited 569.95 576.20 563.25 572.20 570.55 577.85 583.50 596.45 564.90 557.60 544.65
Bal Pharma Limited 94.70 98.50 94.55 96.60 96.55 98.55 100.50 104.45 94.60 92.60 88.65
Balrampur Chini Mills Limited 105.70 108.70 104.45 106.75 106.63 108.81 110.88 115.13 104.56 102.38 98.13
Electrosteel Steels Limited 3.05 3.05 2.90 2.95 2.97 3.04 3.12 3.27 2.89 2.82 2.67
Ester Industries Limited 58.00 59.90 57.55 59.10 58.85 60.15 61.20 63.55 57.80 56.50 54.15
Mangalam Cement Limited 231.00 249.00 231.00 245.95 241.98 252.96 259.98 277.98 234.96 223.98 205.98
Mangalam Timber Products Limited 27.20 27.90 25.20 25.75 26.28 27.36 28.98 31.68 24.66 23.58 20.88
Man Industries (India) Limited 57.00 59.45 56.20 57.80 57.82 59.44 61.07 64.32 56.19 54.57 51.32
Man Infraconstruction Limited 35.85 36.90 35.55 35.95 36.13 36.71 37.48 38.83 35.36 34.78 33.43
Manugraph India Limited 49.80 50.00 48.85 49.15 49.33 49.81 50.48 51.63 48.66 48.18 47.03
Maral Overseas Limited 28.00 28.00 26.25 27.50 27.25 28.25 29.00 30.75 26.50 25.50 23.75
Marico Limited 247.00 251.90 246.00 250.80 249.57 253.14 255.47 261.37 247.24 243.67 237.77
Marksans Pharma Limited 44.95 46.70 44.60 45.75 45.68 46.76 47.78 49.88 44.66 43.58 41.48
Maruti Suzuki India Limited 3948.00 4072.00 3940.00 4060.95 4024.32 4108.64 4156.32 4288.32 3976.64 3892.32 3760.32
Mastek Limited 139.25 140.95 137.25 138.65 138.95 140.65 142.65 146.35 136.95 135.25 131.55
Mawana Sugars Limited 38.50 41.30 37.70 41.30 40.10 42.50 43.70 47.30 38.90 36.50 32.90
Maxwell Industries Limited 50.25 50.55 49.90 49.95 50.13 50.36 50.78 51.43 49.71 49.48 48.83
Mcnally Bharat Engineering Company Limited 75.85 77.65 75.80 76.50 76.65 77.50 78.50 80.35 75.65 74.80 72.95
MBL Infrastructures Limited 126.85 128.75 125.00 127.70 127.15 129.30 130.90 134.65 125.55 123.40 119.65
McDowell Holdings Limited 24.35 25.30 24.25 24.90 24.82 25.39 25.87 26.92 24.34 23.77 22.72
United Spirits Limited 2484.70 2514.40 2460.55 2498.45 2491.13 2521.71 2544.98 2598.83 2467.86 2437.28 2383.43
Mcleod Russel India Limited 183.95 183.95 180.00 181.80 181.92 183.84 185.87 189.82 179.89 177.97 174.02
Megasoft Limited 9.50 10.30 9.40 10.30 10.00 10.60 10.90 11.80 9.70 9.10 8.20
Meghmani Organics Limited 40.75 40.90 39.20 39.40 39.83 40.46 41.53 43.23 38.76 38.13 36.43
Merck Limited 713.80 721.00 712.00 713.15 715.38 718.76 724.38 733.38 709.76 706.38 697.38
Mahindra Holidays & Resorts India Limited 403.90 403.95 396.00 400.35 400.10 404.20 408.05 416.00 396.25 392.15 384.20
MIC Electronics Limited 18.75 18.90 18.10 18.45 18.48 18.86 19.28 20.08 18.06 17.68 16.88
Microsec Financial Services Limited 71.00 74.45 71.00 72.95 72.80 74.60 76.25 79.70 71.15 69.35 65.90
Minda Industries Limited 1136.30 1175.00 1136.30 1168.90 1160.07 1183.84 1198.77 1237.47 1145.14 1121.37 1082.67
MindTree Limited 652.75 654.30 646.50 648.75 649.85 653.20 657.65 665.45 645.40 642.05 634.25
MIRC Electronics Limited 12.90 12.90 12.25 12.30 12.48 12.71 13.13 13.78 12.06 11.83 11.18
Mirza International Limited 94.00 95.65 93.15 94.95 94.58 96.01 97.08 99.58 93.51 92.08 89.58
MM Forgings Limited 449.90 450.85 445.00 446.00 447.28 449.56 453.13 458.98 443.71 441.43 435.58
MMTC Limited 36.20 36.90 36.05 36.15 36.37 36.69 37.22 38.07 35.84 35.52 34.67
MOIL Limited 215.05 219.55 211.60 216.10 215.75 219.90 223.70 231.65 211.95 207.80 199.85
Monnet Ispat and Energy Limited 22.50 22.55 21.85 22.25 22.22 22.59 22.92 23.62 21.89 21.52 20.82
Monsanto India Limited 2180.25 2193.15 2104.10 2122.95 2140.07 2176.04 2229.12 2318.17 2086.99 2051.02 1961.97
Morepen Laboratories Limited 24.35 24.65 23.75 23.85 24.08 24.41 24.98 25.88 23.51 23.18 22.28
Moser-Baer (I) Limited 8.50 8.55 8.25 8.30 8.37 8.49 8.67 8.97 8.19 8.07 7.77
Motherson Sumi Systems Limited 256.80 267.05 256.80 265.70 263.18 269.56 273.43 283.68 259.31 252.93 242.68
Motilal Oswal Financial Services Limited 303.00 317.00 303.00 315.80 311.93 320.86 325.93 339.93 306.86 297.93 283.93
MphasiS Limited 473.50 479.75 473.25 476.00 476.33 479.41 482.83 489.33 472.91 469.83 463.33
MPS Limited 660.45 673.75 660.45 671.85 668.68 676.91 681.98 695.28 663.61 655.38 642.08
MRF Limited 31400.00 32070.00 31200.00 31965.40 31745.13 32290.26 32615.13 33485.13 31420.26 30875.13 30005.13
MRO-TEK Limited 40.00 40.20 39.65 39.80 39.88 40.11 40.43 40.98 39.56 39.33 38.78
Mangalore Refinery and Petrochemicals Limited 65.25 65.90 64.55 64.80 65.08 65.61 66.43 67.78 64.26 63.73 62.38
MSP Steel & Power Limited 10.75 11.90 10.75 11.00 11.22 11.69 12.37 13.52 10.54 10.07 8.92
Mahanagar Telephone Nigam Limited 17.55 17.80 17.50 17.55 17.62 17.74 17.92 18.22 17.44 17.32 17.02
Mukand Engineers Limited 26.00 27.00 26.00 26.05 26.35 26.70 27.35 28.35 25.70 25.35 24.35
Mukand Limited 35.95 38.45 35.00 37.85 37.10 39.20 40.55 44.00 35.75 33.65 30.20
Mukta Arts Limited 63.10 64.80 63.10 63.60 63.83 64.56 65.53 67.23 62.86 62.13 60.43
Munjal Auto Industries Limited 78.00 79.35 77.20 77.70 78.08 78.96 80.23 82.38 76.81 75.93 73.78
Munjal Showa Limited 178.50 181.95 178.00 179.55 179.83 181.66 183.78 187.73 177.71 175.88 171.93
Murudeshwar Ceramics Limited 21.65 21.85 21.20 21.85 21.63 22.06 22.28 22.93 21.41 20.98 20.33
Muthoot Finance Limited 218.00 218.70 206.50 209.80 211.67 216.84 223.87 236.07 204.64 199.47 187.27
MVL Limited 0.35 0.35 0.30 0.35 0.33 0.36 0.38 0.43 0.31 0.28 0.23
State Bank of Mysore 420.15 422.00 412.00 414.75 416.25 420.50 426.25 436.25 410.50 406.25 396.25
Nagreeka Exports Limited 28.20 30.00 26.25 27.10 27.78 29.31 31.53 35.28 25.56 24.03 20.28
Nahar Capital and Financial Services Limited 66.60 67.05 65.50 65.60 66.05 66.60 67.60 69.15 65.05 64.50 62.95
Nahar Industrial Enterprises Limited 67.55 69.00 67.45 67.80 68.08 68.71 69.63 71.18 67.16 66.53 64.98
Nahar Poly Films Limited 47.50 48.50 46.65 47.00 47.38 48.11 49.23 51.08 46.26 45.53 43.68
Nahar Spinning Mills Limited 121.60 123.40 117.50 118.30 119.73 121.96 125.63 131.53 116.06 113.83 107.93
Natco Pharma Limited 451.00 456.50 445.50 451.50 451.17 456.84 462.17 473.17 445.84 440.17 429.17
Info Edge (India) Limited 763.95 826.55 732.00 768.90 775.82 819.64 870.37 964.92 725.09 681.27 586.72
Navin Fluorine International Limited 1984.45 2005.50 1955.25 1982.85 1981.20 2007.15 2031.45 2081.70 1956.90 1930.95 1880.70
ECE Industries Limited 166.30 170.05 166.30 170.00 168.78 171.26 172.53 176.28 167.51 165.03 161.28
eClerx Services Limited 1401.50 1414.00 1373.70 1401.00 1396.23 1418.76 1436.53 1476.83 1378.46 1355.93 1315.63
Edelweiss Financial Services Limited 69.10 71.50 68.30 70.40 70.07 71.84 73.27 76.47 68.64 66.87 63.67
Empee Distilleries Limited 64.85 66.50 63.20 64.70 64.80 66.40 68.10 71.40 63.10 61.50 58.20
Educomp Solutions Limited 13.00 14.20 12.95 13.55 13.57 14.19 14.82 16.07 12.94 12.32 11.07
Eicher Motors Limited 18300.00 18560.00 18266.30 18530.65 18452.32 18638.34 18746.02 19039.72 18344.64 18158.62 17864.92
EID Parry India Limited 233.00 236.30 232.40 234.95 234.55 236.70 238.45 242.35 232.80 230.65 226.75
EIH Associated Hotels Limited 318.00 330.00 308.00 312.00 316.67 325.34 338.67 360.67 303.34 294.67 272.67
EIH Limited 110.00 112.45 107.55 109.00 109.67 111.79 114.57 119.47 106.89 104.77 99.87
Everest Kanto Cylinder Limited 16.85 16.95 16.20 16.25 16.47 16.74 17.22 17.97 15.99 15.72 14.97
Elecon Engineering Company Limited 59.80 59.80 58.15 58.60 58.85 59.55 60.50 62.15 57.90 57.20 55.55
Electrosteel Castings Limited 18.00 18.00 17.50 17.85 17.78 18.06 18.28 18.78 17.56 17.28 16.78
Elgi Equipments Limited 159.95 160.00 158.20 159.45 159.22 160.24 161.02 162.82 158.44 157.42 155.62
Emami Infrastructure Limited 37.55 39.90 37.55 38.65 38.70 39.85 41.05 43.40 37.50 36.35 34.00
Emami Limited 1041.95 1046.00 1023.00 1026.45 1031.82 1040.64 1054.82 1077.82 1017.64 1008.82 985.82
Emco Limited 24.70 25.30 24.65 24.95 24.97 25.29 25.62 26.27 24.64 24.32 23.67
Emkay Global Financial Services Limited 56.00 58.25 55.00 55.60 56.28 57.56 59.53 62.78 54.31 53.03 49.78
Emmbi Industries Limited 96.00 103.90 96.00 101.25 100.38 104.76 108.28 116.18 96.86 92.48 84.58
Energy Development Company Limited 64.20 64.85 62.95 64.10 63.97 64.99 65.87 67.77 63.09 62.07 60.17
Engineers India Limited 177.10 180.35 174.55 178.50 177.80 181.05 183.60 189.40 175.25 172.00 166.20
Entertainment Network (India) Limited 699.00 706.00 676.10 700.85 694.32 712.54 724.22 754.12 682.64 664.42 634.52
Eros International Media Limited 175.95 179.50 174.50 177.65 177.22 179.94 182.22 187.22 174.94 172.22 167.22
Esab India Limited 560.00 578.40 555.00 561.10 564.83 574.66 588.23 611.63 551.26 541.43 518.03
Escorts Limited 173.05 179.75 170.70 173.70 174.72 178.74 183.77 192.82 169.69 165.67 156.62
Ess Dee Aluminium Limited 86.20 86.95 83.65 84.30 84.97 86.29 88.27 91.57 82.99 81.67 78.37
Essel Propack Limited 204.35 206.75 192.05 194.30 197.70 203.35 212.40 227.10 188.65 183.00 168.30
Eurotex Industries and Exports Limited 23.55 28.00 23.50 25.40 25.63 27.76 30.13 34.63 23.26 21.13 16.63
Eveready Industries India Limited 237.00 239.05 234.00 234.85 235.97 237.94 241.02 246.07 232.89 230.92 225.87
Coffee Day Enterprises Limited 255.90 260.70 254.05 255.55 256.77 259.49 263.42 270.07 252.84 250.12 243.47
SKF India Limited 1238.00 1243.00 1207.25 1231.45 1227.23 1247.21 1262.98 1298.73 1211.46 1191.48 1155.73
SKM Egg Products Export (India) Limited 77.95 81.95 76.25 78.70 78.97 81.69 84.67 90.37 75.99 73.27 67.57
SKS Microfinance Limited 617.80 624.25 616.60 619.00 619.95 623.30 627.60 635.25 615.65 612.30 604.65
Smartlink Network Systems Limited 95.15 95.15 93.25 93.40 93.93 94.61 95.83 97.73 92.71 92.03 90.13
SML Isuzu Limited 923.30 959.60 915.00 948.05 940.88 966.76 985.48 1030.08 922.16 896.28 851.68
Sujana Metal Products Limited 2.10 2.20 2.10 2.10 2.13 2.16 2.23 2.33 2.06 2.03 1.93
SMS Pharmaceuticals Limited 89.15 89.70 88.00 88.85 88.85 89.70 90.55 92.25 88.00 87.15 85.45
Sobha Limited 295.05 299.50 291.40 292.60 294.50 297.60 302.60 310.70 289.50 286.40 278.30
Solar Industries India Limited 3284.00 3284.00 3191.85 3208.10 3227.98 3264.11 3320.13 3412.28 3171.96 3135.83 3043.68
Somany Ceramics Limited 456.50 493.90 456.50 478.60 476.33 496.16 513.73 551.13 458.76 438.93 401.53
Sona Koyo Steering Systems Limited 45.60 45.80 44.95 45.20 45.32 45.69 46.17 47.02 44.84 44.47 43.62
Sonata Software Limited 146.05 147.95 145.50 146.95 146.80 148.10 149.25 151.70 145.65 144.35 141.90
Savita Oil Technologies Limited 564.00 575.00 555.00 562.60 564.20 573.40 584.20 604.20 553.40 544.20 524.20
The South Indian Bank Limited 18.20 18.35 18.15 18.25 18.25 18.35 18.45 18.65 18.15 18.05 17.85
Sun Pharma Advanced Research Company Limited 290.50 291.90 286.10 287.25 288.42 290.74 294.22 300.02 284.94 282.62 276.82
Southern Petrochemicals Industries Corporation Limited 23.05 23.40 22.70 22.95 23.02 23.34 23.72 24.42 22.64 22.32 21.62
Shekhawati Poly-Yarn Limited 1.20 1.30 1.10 1.30 1.23 1.36 1.43 1.63 1.16 1.03 0.83
SRF Limited 1217.00 1242.20 1198.85 1235.00 1225.35 1251.85 1268.70 1312.05 1208.50 1182.00 1138.65
Sree Rayalaseema Hi-Strength Hypo Limited 72.70 77.00 72.70 74.65 74.78 76.86 79.08 83.38 72.56 70.48 66.18
Shriram Transport Finance Company Limited 1165.00 1181.70 1134.30 1142.25 1152.75 1171.20 1200.15 1247.55 1123.80 1105.35 1057.95
Strides Arcolab Limited 1045.00 1048.40 1020.55 1041.85 1036.93 1053.31 1064.78 1092.63 1025.46 1009.08 981.23
Star Paper Mills Limited 41.30 42.45 40.80 41.95 41.73 42.66 43.38 45.03 41.01 40.08 38.43
Sterling Biotech Limited 3.70 3.70 3.50 3.55 3.58 3.66 3.78 3.98 3.46 3.38 3.18
Store One Retail India Limited 126.50 139.80 126.50 139.80 135.37 144.24 148.67 161.97 130.94 122.07 108.77
Subex Limited 10.35 10.70 9.75 9.95 10.13 10.51 11.08 12.03 9.56 9.18 8.23
Edelweiss ETF - Nifty Bank 1641.00 1641.00 1640.00 1640.00 1640.33 1640.66 1641.33 1642.33 1639.66 1639.33 1638.33
Vikas EcoTech Limited 18.50 18.70 17.10 17.55 17.78 18.46 19.38 20.98 16.86 16.18 14.58
Lux Industries Limited 3395.00 3395.00 3300.00 3328.55 3341.18 3382.36 3436.18 3531.18 3287.36 3246.18 3151.18
HDFCAMC - HDFCNIFETF 789.08 789.08 789.08 789.08 789.08 789.08 789.08 789.08 789.08 789.08 789.08
Lincoln Pharmaceuticals Limited 135.60 137.40 127.70 131.05 132.05 136.40 141.75 151.45 126.70 122.35 112.65
KOTAKMAMC - KTKNV20ETF 35.20 35.20 35.20 35.20 35.20 35.20 35.20 35.20 35.20 35.20 35.20
Orchid Pharma Limited 37.80 38.50 37.40 37.90 37.93 38.46 39.03 40.13 37.36 36.83 35.73
Alkem Laboratories Limited 1230.50 1248.00 1220.10 1234.70 1234.27 1248.44 1262.17 1290.07 1220.54 1206.37 1178.47
Dr. Lal Path Labs Ltd 974.00 974.00 961.65 970.85 968.83 976.01 981.18 993.53 963.66 956.48 944.13
LIC NOMURA MF - LIC NOMURA MF G-sec LT ETF - GO 15.14 15.14 15.12 15.13 15.13 15.14 15.15 15.17 15.12 15.11 15.09
Narayana Hrudayalaya Ltd 322.05 325.90 318.10 323.95 322.65 327.20 330.45 338.25 319.40 314.85 307.05
Oriental Carbon & Chemicals Limited 459.50 486.00 455.50 458.35 466.62 477.74 497.12 527.62 447.24 436.12 405.62
Aditya Birla Fashion and Retail Limited 147.70 150.70 144.85 146.65 147.40 149.95 153.25 159.10 144.10 141.55 135.70
AYM Syntex Limited 109.80 109.80 107.00 107.30 108.03 109.06 110.83 113.63 106.26 105.23 102.43
Precision Camshafts Limited 133.00 136.75 133.00 133.95 134.57 136.14 138.32 142.07 132.39 130.82 127.07
Jindal Stainless (Hisar) Limited 38.25 41.00 38.00 40.05 39.68 41.36 42.68 45.68 38.36 36.68 33.68
Teamlease Services Limited 926.65 939.00 917.95 920.95 925.97 933.99 947.02 968.07 912.94 904.92 883.87
Quick Heal Technologies Limited 232.45 234.40 227.50 228.25 230.05 232.60 236.95 243.85 225.70 223.15 216.25
Spentex Industries Limited 3.10 3.15 2.90 2.95 3.00 3.10 3.25 3.50 2.85 2.75 2.50
SRS Limited 9.70 9.70 9.15 9.25 9.37 9.59 9.92 10.47 9.04 8.82 8.27
Steel Strips Wheels Limited 398.10 404.50 398.05 399.75 400.77 403.49 407.22 413.67 397.04 394.32 387.87
The State Trading Corporation of India Limited 83.40 85.90 81.20 85.05 84.05 86.90 88.75 93.45 82.20 79.35 74.65
S H Kelkar and Company Limited 225.95 225.95 219.90 224.05 223.30 226.70 229.35 235.40 220.65 217.25 211.20
IDFC Bank Limited 47.25 47.40 46.90 47.00 47.10 47.30 47.60 48.10 46.80 46.60 46.10
SBI-ETF Nifty Bank 168.75 170.25 168.50 170.25 169.67 170.84 171.42 173.17 169.09 167.92 166.17
Ashapura Intimates Fashion Limited 252.00 263.50 251.30 262.45 259.08 266.86 271.28 283.48 254.66 246.88 234.68
Salzer Electronics Limited 204.00 206.95 202.10 203.95 204.33 206.56 209.18 214.03 201.71 199.48 194.63
Kridhan Infra Limited 75.00 79.50 72.05 77.60 76.38 80.71 83.83 91.28 73.26 68.93 61.48
Sterlite Technologies Limited 85.60 86.90 85.10 86.40 86.13 87.16 87.93 89.73 85.36 84.33 82.53
InterGlobe Aviation Limited 989.00 994.50 970.00 985.30 983.27 996.54 1007.77 1032.27 972.04 958.77 934.27
SBI-ETF Gold 2729.50 2729.50 2685.00 2689.65 2701.38 2717.76 2745.88 2790.38 2673.26 2656.88 2612.38
TTK Healthcare Limited 983.65 985.00 965.00 965.50 971.83 978.66 991.83 1011.83 958.66 951.83 931.83
Sterling Tools Limited 460.00 466.00 443.00 446.60 451.87 460.74 474.87 497.87 437.74 428.87 405.87
SPML Infra Limited 63.80 64.00 62.00 63.90 63.30 64.60 65.30 67.30 62.60 61.30 59.30
SREI Infrastructure Finance Limited 53.20 55.50 52.60 55.10 54.40 56.20 57.30 60.20 53.30 51.50 48.60
GOCL Corporation Limited 168.80 173.90 163.85 172.85 170.20 176.55 180.25 190.30 166.50 160.15 150.10
SBI-ETF Nifty 50 79.45 79.99 79.40 79.72 79.70 80.00 80.29 80.88 79.41 79.11 78.52
SBI-ETF Nifty Next 50 196.45 197.60 196.45 197.60 197.22 197.99 198.37 199.52 196.84 196.07 194.92
Umang Dairies Limited 63.95 66.90 61.50 62.20 63.53 65.56 68.93 74.33 60.16 58.13 52.73
Stock Open High Low Close Pivot Point Resistance 1 Resistance 2 Resistance 3 Support 1 Support 2 Support 3