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

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

In technical analysis, support and resistance is a concept that the movement of the price of a security will tend to stop and reverse at certain predetermined price levels. These levels are denoted by multiple touches of price without a breakthrough of the level.
Stock Open High Low Close Pivot Point Resistance 1 Resistance 2 Resistance 3 Support 1 Support 2 Support 3
National Stock Exchange of India (NSE) Stock Index - LIX 15 2710.35 2729.05 2686.75 2698.05 2704.62 2722.49 2746.92 2789.22 2680.19 2662.32 2620.02
National Stock Exchange of India (NSE) Stock Index - LIX15 Midcap 0.00 0.00 0.00 2474.22 824.74 1649.48 824.74 824.74 1649.48 824.74 824.74
National Stock Exchange of India (NSE) Stock Index - CNX Nifty 7303.95 7323.45 7275.15 7298.20 7298.93 7322.71 7347.23 7395.53 7274.41 7250.63 7202.33
National Stock Exchange of India (NSE) Stock Index - CNX 100 7416.55 7431.35 7380.95 7395.75 7402.68 7424.41 7453.08 7503.48 7374.01 7352.28 7301.88
National Stock Exchange of India (NSE) Stock Index - CNX 200 3847.10 3854.75 3827.05 3835.35 3839.05 3851.05 3866.75 3894.45 3823.35 3811.35 3783.65
National Stock Exchange of India (NSE) Stock Index - Nifty Midcap 50 2969.45 2995.10 2944.30 2951.05 2963.48 2982.66 3014.28 3065.08 2931.86 2912.68 2861.88
National Stock Exchange of India (NSE) Stock Index - CNX 500 6146.00 6154.80 6112.10 6125.60 6130.83 6149.56 6173.53 6216.23 6106.86 6088.13 6045.43
National Stock Exchange of India (NSE) Stock Index - CNX Smallcap 4812.55 4834.75 4777.30 4784.85 4798.97 4820.64 4856.42 4913.87 4763.19 4741.52 4684.07
National Stock Exchange of India (NSE) Stock Index - CNX Midcap 12235.80 12314.30 12156.85 12174.20 12215.12 12273.39 12372.57 12530.02 12115.94 12057.67 11900.22
National Stock Exchange of India (NSE) Stock Index - CNX Auto 7351.50 7393.30 7272.20 7295.75 7320.42 7368.64 7441.52 7562.62 7247.54 7199.32 7078.22
National Stock Exchange of India (NSE) Stock Index - CNX Bank 14830.40 14964.90 14760.80 14875.10 14866.93 14973.06 15071.03 15275.13 14768.96 14662.83 14458.73
National Stock Exchange of India (NSE) Stock Index - CNX Finance 6250.85 6306.30 6234.05 6278.10 6272.82 6311.59 6345.07 6417.32 6239.34 6200.57 6128.32
National Stock Exchange of India (NSE) Stock Index - CNX Media 2347.50 2353.85 2307.05 2315.30 2325.40 2343.75 2372.20 2419.00 2296.95 2278.60 2231.80
National Stock Exchange of India (NSE) Stock Index - CNX Energy 7870.85 8001.35 7856.85 7961.10 7939.77 8022.69 8084.27 8228.77 7878.19 7795.27 7650.77
National Stock Exchange of India (NSE) Stock Index - CNX Metal 1606.50 1624.60 1588.70 1599.25 1604.18 1619.66 1640.08 1675.98 1583.76 1568.28 1532.38
National Stock Exchange of India (NSE) Stock Index - CNX Realty 146.35 147.40 144.85 145.20 145.82 146.79 148.37 150.92 144.24 143.27 140.72
National Stock Exchange of India (NSE) Stock Index - CNX Pharma 11401.40 11604.25 11401.40 11557.00 11520.88 11640.36 11723.73 11926.58 11437.51 11318.03 11115.18
National Stock Exchange of India (NSE) Stock Index - CNX FMCG 19086.50 19159.00 18933.80 19007.25 19033.35 19132.90 19258.55 19483.75 18907.70 18808.15 18582.95
National Stock Exchange of India (NSE) Stock Index - CNX Commodities 2212.10 2233.25 2209.25 2216.35 2219.62 2229.99 2243.62 2267.62 2205.99 2195.62 2171.62
National Stock Exchange of India (NSE) Stock Index - CNX PSU Bank 2197.25 2248.75 2160.50 2165.35 2191.53 2222.56 2279.78 2368.03 2134.31 2103.28 2015.03
National Stock Exchange of India (NSE) Stock Index - CNX IT 10866.20 10866.20 10590.10 10614.25 10690.18 10790.26 10966.28 11242.38 10514.16 10414.08 10137.98
National Stock Exchange of India (NSE) Stock Index - CNX Consumption 3289.50 3310.55 3277.10 3284.70 3290.78 3304.46 3324.23 3357.68 3271.01 3257.33 3223.88
National Stock Exchange of India (NSE) Stock Index - CNX Shariah25 0.00 0.00 0.00 3032.07 1010.69 2021.38 1010.69 1010.69 2021.38 1010.69 1010.69
National Stock Exchange of India (NSE) Stock Index - CNX Nifty Shariah 0.00 0.00 0.00 1702.11 567.37 1134.74 567.37 567.37 1134.74 567.37 567.37
National Stock Exchange of India (NSE) Stock Index - CPSE 1874.90 1892.05 1866.00 1872.10 1876.72 1887.44 1902.77 1928.82 1861.39 1850.67 1824.62
National Stock Exchange of India (NSE) Stock Index - CNX 500 Shariah 0.00 0.00 0.00 2010.33 670.11 1340.22 670.11 670.11 1340.22 670.11 670.11
National Stock Exchange of India (NSE) Stock Index - CNX Infrastructure 2374.20 2404.05 2369.15 2387.65 2386.95 2404.75 2421.85 2456.75 2369.85 2352.05 2317.15
National Stock Exchange of India (NSE) Stock Index - CNX 100 Equal Weight 0.00 0.00 0.00 9173.62 3057.87 6115.74 3057.87 3057.87 6115.74 3057.87 3057.87
National Stock Exchange of India (NSE) Stock Index - CNX Service Sector 9399.30 9399.30 9323.05 9355.70 9359.35 9395.65 9435.60 9511.85 9319.40 9283.10 9206.85
National Stock Exchange of India (NSE) Stock Index - CNX PSE 2814.75 2847.95 2806.20 2823.30 2825.82 2845.44 2867.57 2909.32 2803.69 2784.07 2742.32
National Stock Exchange of India (NSE) Stock Index - CNX MNC 8555.20 8591.00 8491.60 8498.25 8526.95 8562.30 8626.35 8725.75 8462.90 8427.55 8328.15
National Stock Exchange of India (NSE) Stock Index - CNX High Beta 0.00 0.00 0.00 1250.10 416.70 833.40 416.70 416.70 833.40 416.70 416.70
National Stock Exchange of India (NSE) Stock Index - NV 20 3273.00 3281.80 3251.75 3265.85 3266.47 3281.19 3296.52 3326.57 3251.14 3236.42 3206.37
National Stock Exchange of India (NSE) Stock Index - NI15 4974.50 4974.50 4921.45 4941.60 4945.85 4970.25 4998.90 5051.95 4917.20 4892.80 4839.75
National Stock Exchange of India (NSE) Stock Index - CNX Alpha 0.00 0.00 0.00 8551.36 2850.45 5700.90 2850.45 2850.45 5700.90 2850.45 2850.45
National Stock Exchange of India (NSE) Stock Index - CNX Nifty Dividend 100.19 100.19 100.19 100.19 100.19 100.19 100.19 100.19 100.19 100.19 100.19
National Stock Exchange of India (NSE) Stock Index - CNX Dividend Opportunities 1743.10 1749.65 1732.65 1736.20 1739.50 1746.35 1756.50 1773.50 1729.35 1722.50 1705.50
National Stock Exchange of India (NSE) Stock Index - CNX Low Volatility 0.00 0.00 0.00 6964.12 2321.37 4642.74 2321.37 2321.37 4642.74 2321.37 2321.37
Everest Industries Limited 215.00 219.90 213.25 214.25 215.80 218.35 222.45 229.10 211.70 209.15 202.50
Everonn Education Limited 25.10 25.25 24.50 24.90 24.88 25.26 25.63 26.38 24.51 24.13 23.38
Excel Crop Care Limited 1097.90 1110.00 1080.00 1090.00 1093.33 1106.66 1123.33 1153.33 1076.66 1063.33 1033.33
Excel Industries Limited 183.00 190.05 182.95 185.00 186.00 189.05 193.10 200.20 181.95 178.90 171.80
Exide Industries Limited 125.30 129.20 123.90 128.45 127.18 130.46 132.48 137.78 125.16 121.88 116.58
Fertilizers and Chemicals Travancore Limited 21.20 21.75 20.75 21.05 21.18 21.61 22.18 23.18 20.61 20.18 19.18
FAG Bearings India Limited 3950.00 3999.95 3911.10 3999.95 3970.33 4029.56 4059.18 4148.03 3940.71 3881.48 3792.63
FDC Limited 180.00 184.00 175.40 181.10 180.17 184.94 188.77 197.37 176.34 171.57 162.97
Fedders Lloyd Corporation Limited 78.00 79.10 77.10 78.90 78.37 79.64 80.37 82.37 77.64 76.37 74.37
The Federal Bank Limited 45.90 45.95 44.40 44.55 44.97 45.54 46.52 48.07 43.99 43.42 41.87
Fiem Industries Limited 748.00 750.00 735.00 744.00 743.00 751.00 758.00 773.00 736.00 728.00 713.00
Filatex India Limited 37.50 39.00 37.50 37.75 38.08 38.66 39.58 41.08 37.16 36.58 35.08
Financial Technologies (India) Limited 100.10 105.10 98.50 100.20 101.27 104.04 107.87 114.47 97.44 94.67 88.07
Finolex Cables Limited 225.00 226.90 222.00 225.00 224.63 227.26 229.53 234.43 222.36 219.73 214.83
Finolex Industries Limited 309.95 313.70 305.00 309.00 309.23 313.46 317.93 326.63 304.76 300.53 291.83
Flexituff International Limited 180.00 184.90 176.00 179.00 179.97 183.94 188.87 197.77 175.04 171.07 162.17
Federal-Mogul Goetze (India) Limited 320.30 321.00 305.50 320.00 315.50 325.50 331.00 346.50 310.00 300.00 284.50
Foseco India Limited 1273.00 1278.30 1221.05 1234.00 1244.45 1267.85 1301.70 1358.95 1210.60 1187.20 1129.95
Firstsource Solutions Limited 34.65 34.80 33.70 34.10 34.20 34.70 35.30 36.40 33.60 33.10 32.00
Gabriel India Limited 88.00 88.00 83.10 84.20 85.10 87.10 90.00 94.90 82.20 80.20 75.30
Gujarat Ambuja Exports Limited 41.05 41.70 40.35 41.05 41.03 41.71 42.38 43.73 40.36 39.68 38.33
GAIL (India) Limited 341.20 353.00 338.80 346.00 345.93 353.06 360.13 374.33 338.86 331.73 317.53
Gyscoal Alloys Limited 32.00 32.00 30.10 32.00 31.37 32.64 33.27 35.17 30.74 29.47 27.57
Gallantt Metal Limited 26.35 26.95 25.70 26.65 26.43 27.16 27.68 28.93 25.91 25.18 23.93
Gammon Infrastructure Projects Limited 4.60 4.75 4.50 4.75 4.67 4.84 4.92 5.17 4.59 4.42 4.17
Gammon India Limited 16.20 16.35 16.00 16.05 16.13 16.26 16.48 16.83 15.91 15.78 15.43
Gandhi Special Tubes Limited 208.00 212.50 208.00 212.50 211.00 214.00 215.50 220.00 209.50 206.50 202.00
Ganesh Housing Corporation Limited 105.45 105.50 101.30 101.55 102.78 104.26 106.98 111.18 100.06 98.58 94.38
Garden Silk Mills Limited 24.00 24.50 24.00 24.10 24.20 24.40 24.70 25.20 23.90 23.70 23.20
Garware Wall Ropes Limited 336.05 344.95 331.40 338.00 338.12 344.84 351.67 365.22 331.29 324.57 311.02
GATI Limited 107.00 109.70 106.65 109.25 108.53 110.41 111.58 114.63 107.36 105.48 102.43
Gayatri Projects Limited 633.00 633.00 610.05 612.00 618.35 626.65 641.30 664.25 603.70 595.40 572.45
Gateway Distriparks Limited 273.95 278.00 267.00 276.00 273.67 280.34 284.67 295.67 269.34 262.67 251.67
GeeCee Ventures Limited 101.20 102.95 99.00 102.00 101.32 103.64 105.27 109.22 99.69 97.37 93.42
GEI Industrial Systems Limited 10.10 10.50 9.45 10.45 10.13 10.81 11.18 12.23 9.76 9.08 8.03
Gemini Communication Limited 3.50 3.50 3.50 3.50 3.50 3.50 3.50 3.50 3.50 3.50 3.50
Genesys International Corporation Limited 62.30 62.35 58.05 58.10 59.50 60.95 63.80 68.10 56.65 55.20 50.90
Genus Power Infrastructures Limited 54.50 54.50 50.35 52.95 52.60 54.85 56.75 60.90 50.70 48.45 44.30
Geojit BNP Paribas Financial Services Limited 33.75 34.40 33.10 33.40 33.63 34.16 34.93 36.23 32.86 32.33 31.03
Geometric Limited 162.50 166.70 154.00 157.65 159.45 164.90 172.15 184.85 152.20 146.75 134.05
The Great Eastern Shipping Company Limited 327.65 329.90 324.00 325.15 326.35 328.70 332.25 338.15 322.80 320.45 314.55
GHCL Limited 109.75 113.05 106.95 110.00 110.00 113.05 116.10 122.20 106.95 103.90 97.80
GIC Housing Finance Limited 210.00 213.70 207.25 209.50 210.15 213.05 216.60 223.05 206.60 203.70 197.25
Gillanders Arbuthnot & Company Limited 59.50 62.00 59.10 60.80 60.63 62.16 63.53 66.43 59.26 57.73 54.83
Gillette India Limited 4367.00 4367.00 4261.00 4261.00 4296.33 4331.66 4402.33 4508.33 4225.66 4190.33 4084.33
Ginni Filaments Limited 17.50 18.00 17.00 17.30 17.43 17.86 18.43 19.43 16.86 16.43 15.43
Gujarat Industries Power Company Limited 83.00 83.50 83.00 83.25 83.25 83.50 83.75 84.25 83.00 82.75 82.25
Gitanjali Gems Limited 37.50 38.00 36.70 37.20 37.30 37.90 38.60 39.90 36.60 36.00 34.70
GKW Limited 651.10 675.00 632.00 649.80 652.27 672.54 695.27 738.27 629.54 609.27 566.27
GlaxoSmithKline Pharmaceuticals Limited 3260.65 3289.30 3228.90 3240.00 3252.73 3276.56 3313.13 3373.53 3216.16 3192.33 3131.93
Glenmark Pharmaceuticals Limited 736.05 744.50 730.05 736.00 736.85 743.65 751.30 765.75 729.20 722.40 707.95
Global Vectra Helicorp Limited 94.10 99.00 94.10 94.40 95.83 97.56 100.73 105.63 92.66 90.93 86.03
Global Offshore Services Limited 301.90 301.90 272.40 290.00 288.10 303.80 317.60 347.10 274.30 258.60 229.10
Globus Spirits Limited 59.20 59.20 56.70 57.60 57.83 58.96 60.33 62.83 56.46 55.33 52.83
GM Breweries Limited 735.00 735.00 686.10 708.80 709.97 733.84 758.87 807.77 684.94 661.07 612.17
Gujarat Mineral Development Corporation Limited 61.95 62.85 60.15 60.85 61.28 62.41 63.98 66.68 59.71 58.58 55.88
GMR Infrastructure Limited 12.30 12.45 12.15 12.30 12.30 12.45 12.60 12.90 12.15 12.00 11.70
Gujarat Narmada Valley Fertilizers and Chemicals Limited 76.10 76.35 74.10 74.65 75.03 75.96 77.28 79.53 73.71 72.78 70.53
Goa Carbon Limited 70.00 70.20 68.55 70.15 69.63 70.71 71.28 72.93 69.06 67.98 66.33
Godfrey Phillips India Limited 1148.00 1197.85 1115.05 1127.00 1146.63 1178.21 1229.43 1312.23 1095.41 1063.83 981.03
Godrej Consumer Products Limited 1259.90 1259.90 1224.00 1234.35 1239.42 1254.84 1275.32 1311.22 1218.94 1203.52 1167.62
Godrej Industries Limited 341.00 344.35 337.20 339.25 340.27 343.34 347.42 354.57 336.19 333.12 325.97
Godrej Properties Limited 301.95 301.95 290.10 291.00 294.35 298.60 306.20 318.05 286.75 282.50 270.65
Gokaldas Exports Limited 48.50 49.20 47.10 47.80 48.03 48.96 50.13 52.23 46.86 45.93 43.83
Gokul Refoils and Solvent Limited 15.60 15.70 15.50 15.50 15.57 15.64 15.77 15.97 15.44 15.37 15.17
Golden Tobacco Limited 41.25 41.55 41.00 41.50 41.35 41.70 41.90 42.45 41.15 40.80 40.25
Goldiam International Limited 44.00 46.80 42.40 45.80 45.00 47.60 49.40 53.80 43.20 40.60 36.20
Goldstone Infratech Limited 18.85 19.25 18.55 18.95 18.92 19.29 19.62 20.32 18.59 18.22 17.52
Godawari Power And Ispat limited 56.25 57.15 56.10 56.90 56.72 57.34 57.77 58.82 56.29 55.67 54.62
Gujarat Pipavav Port Limited 154.05 160.90 150.10 158.00 156.33 162.56 167.13 177.93 151.76 145.53 134.73
Granules India Limited 116.60 122.95 116.35 120.50 119.93 123.51 126.53 133.13 116.91 113.33 106.73
Graphite India Limited 72.50 73.30 71.55 73.00 72.62 73.69 74.37 76.12 71.94 70.87 69.12
Grasim Industries Limited 3419.85 3462.55 3390.00 3407.40 3419.98 3449.96 3492.53 3565.08 3377.41 3347.43 3274.88
Gravita India Limited 21.90 23.40 21.75 22.25 22.47 23.19 24.12 25.77 21.54 20.82 19.17
Greaves Cotton Limited 127.00 129.25 124.55 126.65 126.82 129.09 131.52 136.22 124.39 122.12 117.42
Greenply Industries Limited 180.00 186.50 179.00 186.50 184.00 189.00 191.50 199.00 181.50 176.50 169.00
Orient Green Power Company Limited 12.55 12.85 11.90 12.25 12.33 12.76 13.28 14.23 11.81 11.38 10.43
Grindwell Norton Limited 661.05 683.00 661.00 674.95 672.98 684.96 694.98 716.98 662.96 650.98 628.98
Gruh Finance Limited 248.05 252.85 248.05 249.00 249.97 251.89 254.77 259.57 247.09 245.17 240.37
Gujarat State Fertilizers & Chemicals Limited 65.75 65.75 64.30 64.40 64.82 65.34 66.27 67.72 63.89 63.37 61.92
GlaxoSmithKline Consumer Healthcare Limited 5851.00 5935.00 5800.00 5836.80 5857.27 5914.54 5992.27 6127.27 5779.54 5722.27 5587.27
Gujarat State Petronet Limited 138.75 138.75 132.30 133.70 134.92 137.54 141.37 147.82 131.09 128.47 122.02
GSS Infotech Limited 30.50 30.50 29.65 30.50 30.22 30.79 31.07 31.92 29.94 29.37 28.52
GTL Limited 12.40 13.05 12.05 12.85 12.65 13.25 13.65 14.65 12.25 11.65 10.65
GTL Infrastructure Limited 2.45 2.50 2.40 2.45 2.45 2.50 2.55 2.65 2.40 2.35 2.25
GTN Industries Limited 12.00 12.00 11.25 11.25 11.50 11.75 12.25 13.00 11.00 10.75 10.00
GTN Textiles Limited 12.45 12.50 11.65 12.50 12.22 12.79 13.07 13.92 11.94 11.37 10.52
GOL Offshore Limited 40.50 41.80 40.00 40.60 40.80 41.60 42.60 44.40 39.80 39.00 37.20
Gufic Biosciences Limited 38.00 42.30 38.00 41.55 40.62 43.24 44.92 49.22 38.94 36.32 32.02
Gujarat Alkalies and Chemicals Limited 174.80 174.80 168.65 169.60 171.02 173.39 177.17 183.32 167.24 164.87 158.72
Gujarat Apollo Industries Limited 143.90 143.90 135.10 137.65 138.88 142.66 147.68 156.48 133.86 130.08 121.28
Gujarat Fluorochemicals Limited 469.75 474.00 445.25 445.25 454.83 464.41 483.58 512.33 435.66 426.08 397.33
Gujarat NRE Coke Limited 3.20 3.45 3.15 3.25 3.28 3.41 3.58 3.88 3.11 2.98 2.68
Gujarat NRE Coke Limited 2.35 2.50 2.25 2.45 2.40 2.55 2.65 2.90 2.30 2.15 1.90
GVK Power & Infrastructure Limited 7.80 7.85 7.50 7.75 7.70 7.90 8.05 8.40 7.55 7.35 7.00
Hanung Toys and Textiles Limited 8.60 9.10 8.60 8.80 8.83 9.06 9.33 9.83 8.56 8.33 7.83
Harita Seating Systems Limited 365.10 393.75 365.10 384.00 380.95 396.80 409.60 438.25 368.15 352.30 323.65
Harrisons Malayalam Limited 51.50 51.50 49.30 49.90 50.23 51.16 52.43 54.63 48.96 48.03 45.83
Hathway Cable & Datacom Limited 37.50 37.50 35.65 35.85 36.33 37.01 38.18 40.03 35.16 34.48 32.63
Havells India Limited 302.95 302.95 291.50 292.50 295.65 299.80 307.10 318.55 288.35 284.20 272.75
HBL Power Systems Limited 38.05 38.75 37.40 37.90 38.02 38.64 39.37 40.72 37.29 36.67 35.32
HB Stockholdings Limited 7.60 8.20 7.10 8.15 7.82 8.54 8.92 10.02 7.44 6.72 5.62
Hindustan Construction Company Limited 20.10 20.15 19.50 19.55 19.73 19.96 20.38 21.03 19.31 19.08 18.43
Himadri Chemicals and Industries Limited 16.75 17.30 16.40 17.25 16.98 17.56 17.88 18.78 16.66 16.08 15.18
HCL Infosystems Limited 37.55 37.55 35.80 36.75 36.70 37.60 38.45 40.20 35.85 34.95 33.20
HCL Technologies Limited 843.00 844.00 805.95 815.00 821.65 837.35 859.70 897.75 799.30 783.60 745.55
Housing Development Finance Corporation Limited 1151.10 1168.65 1140.30 1158.00 1155.65 1171.00 1184.00 1212.35 1142.65 1127.30 1098.95
HDFC Bank Limited 1026.70 1031.55 1020.65 1026.20 1026.13 1031.61 1037.03 1047.93 1020.71 1015.23 1004.33
Housing Development and Infrastructure Limited 71.00 73.50 70.40 71.40 71.77 73.14 74.87 77.97 70.04 68.67 65.57
HEG Limited 133.00 133.95 130.55 133.75 132.75 134.95 136.15 139.55 131.55 129.35 125.95
HeidelbergCement India Limited 71.95 71.95 69.00 70.50 70.48 71.96 73.43 76.38 69.01 67.53 64.58
Hercules Hoists Limited 151.70 153.45 150.00 152.00 151.82 153.64 155.27 158.72 150.19 148.37 144.92
Heritage Foods Limited 523.00 525.00 512.00 522.50 519.83 527.66 532.83 545.83 514.66 506.83 493.83
Hero MotoCorp Limited 2538.00 2596.00 2515.00 2577.15 2562.72 2610.44 2643.72 2724.72 2529.44 2481.72 2400.72
Hexaware Technologies Limited 244.00 245.25 237.75 242.30 241.77 245.79 249.27 256.77 238.29 234.27 226.77
Himachal Futuristic Communications Limited 18.00 18.55 17.90 18.15 18.20 18.50 18.85 19.50 17.85 17.55 16.90
Hikal Limited 138.10 141.90 135.00 140.70 139.20 143.40 146.10 153.00 136.50 132.30 125.40
Hilton Metal Forging Limited 19.65 19.65 18.00 19.00 18.88 19.76 20.53 22.18 18.11 17.23 15.58
Himatsingka Seide Limited 181.20 186.30 178.95 180.00 181.75 184.55 189.10 196.45 177.20 174.40 167.05
Hindalco Industries Limited 68.50 70.80 67.60 70.05 69.48 71.36 72.68 75.88 68.16 66.28 63.08
Hindustan Composites Limited 1000.20 1025.00 1000.00 1024.00 1016.33 1032.66 1041.33 1066.33 1007.66 991.33 966.33
Hindustan Copper Limited 47.90 48.80 47.90 48.40 48.37 48.84 49.27 50.17 47.94 47.47 46.57
Hindustan Dorr-Oliver Limited 12.75 12.90 12.40 12.90 12.73 13.06 13.23 13.73 12.56 12.23 11.73
Hindustan Motors Limited 5.75 5.85 5.65 5.70 5.73 5.81 5.93 6.13 5.61 5.53 5.33
Hindusthan National Glass & Industries Limited 80.10 81.90 72.15 79.00 77.68 83.21 87.43 97.18 73.46 67.93 58.18
Hindustan Oil Exploration Company Limited 29.75 30.30 29.40 30.30 30.00 30.60 30.90 31.80 29.70 29.10 28.20
Hindustan Petroleum Corporation Limited 738.90 748.55 724.00 728.00 733.52 743.04 758.07 782.62 718.49 708.97 684.42
Hinduja Foundries Limited 31.55 32.25 31.50 32.25 32.00 32.50 32.75 33.50 31.75 31.25 30.50
State Bank of Travancore 389.50 390.00 385.00 386.05 387.02 389.04 392.02 397.02 384.04 382.02 377.02
Shipping Corporation Of India Limited 78.10 79.60 76.50 77.80 77.97 79.44 81.07 84.17 76.34 74.87 71.77
Seamec Limited 87.00 88.05 85.10 86.90 86.68 88.26 89.63 92.58 85.31 83.73 80.78
S.E. Investments Limited 187.00 194.00 180.00 192.00 188.67 197.34 202.67 216.67 183.34 174.67 160.67
Selan Exploration Technology Limited 176.75 177.80 171.95 173.40 174.38 176.81 180.23 186.08 170.96 168.53 162.68
SEL Manufacturing Company Limited 4.25 4.25 4.00 4.10 4.12 4.24 4.37 4.62 3.99 3.87 3.62
Servalakshmi Paper Limited 3.35 3.35 3.35 3.35 3.35 3.35 3.35 3.35 3.35 3.35 3.35
Seshasayee Paper and Boards Limited 203.00 205.40 194.30 195.00 198.23 202.16 209.33 220.43 191.06 187.13 176.03
SHREE GANESH JEWELLERY HOUSE (I) LIMITED 8.45 8.45 7.80 7.90 8.05 8.30 8.70 9.35 7.65 7.40 6.75
STL Global Limited 6.65 6.65 5.70 6.60 6.32 6.94 7.27 8.22 5.99 5.37 4.42
Shah Alloys Limited 8.30 8.95 8.25 8.95 8.72 9.19 9.42 10.12 8.49 8.02 7.32
Shakti Pumps (India) Limited 130.00 131.95 128.10 129.85 129.97 131.84 133.82 137.67 127.99 126.12 122.27
Shalimar Paints Limited 110.00 111.05 105.20 106.00 107.42 109.64 113.27 119.12 103.79 101.57 95.72
Shanthi Gears Limited 90.80 90.80 86.20 86.60 87.87 89.54 92.47 97.07 84.94 83.27 78.67
Shilpa Medicare Limited 443.30 450.00 422.10 425.50 432.53 442.96 460.43 488.33 415.06 404.63 376.73
Shilpi Cable Technologies Limited 54.00 57.90 53.50 55.60 55.67 57.84 60.07 64.47 53.44 51.27 46.87
Shivam Autotech Limited 50.90 50.90 49.15 50.00 50.02 50.89 51.77 53.52 49.14 48.27 46.52
Shiva Texyarn Limited 117.05 118.80 114.20 116.55 116.52 118.84 121.12 125.72 114.24 111.92 107.32
Shoppers Stop Limited 370.05 377.00 367.10 376.80 373.63 380.16 383.53 393.43 370.26 363.73 353.83
Shree Cements Limited 10299.95 10399.00 10097.00 10360.75 10285.58 10474.16 10587.58 10889.58 10172.16 9983.58 9681.58
Shrenuj & Company Limited 18.00 18.60 15.85 16.20 16.88 17.91 19.63 22.38 15.16 14.13 11.38
Shreyas Shipping & Logistics Limited 239.85 239.85 228.00 230.00 232.62 237.24 244.47 256.32 225.39 220.77 208.92
Shriram City Union Finance Limited 1498.95 1499.00 1412.05 1439.95 1450.33 1488.61 1537.28 1624.23 1401.66 1363.38 1276.43
Shriram EPC Limited 25.75 26.35 25.20 25.40 25.65 26.10 26.80 27.95 24.95 24.50 23.35
Shyam Telecom Limited 32.40 32.60 31.20 32.60 32.13 33.06 33.53 34.93 31.66 30.73 29.33
Sicagen India Limited 19.10 19.35 17.90 18.45 18.57 19.24 20.02 21.47 17.79 17.12 15.67
RattanIndia Power Limited 10.20 10.20 9.80 10.05 10.02 10.24 10.42 10.82 9.84 9.62 9.22
Sharda Cropchem Limited 224.90 225.05 221.00 221.05 222.37 223.74 226.42 230.47 219.69 218.32 214.27
Shemaroo Entertainment Limited 269.05 272.95 262.55 266.00 267.17 271.79 277.57 287.97 261.39 256.77 246.37
Snowman Logistics Limited 56.75 56.75 55.10 55.55 55.80 56.50 57.45 59.10 54.85 54.15 52.50
Spice Mobility Limited 22.30 22.35 20.50 20.90 21.25 22.00 23.10 24.95 20.15 19.40 17.55
SQS India BFSI Limited 916.00 930.00 901.00 918.00 916.33 931.66 945.33 974.33 902.66 887.33 858.33
Srikalahasthi Pipes Limited 229.90 230.50 223.20 227.40 227.03 230.86 234.33 241.63 223.56 219.73 212.43
Superhouse Limited 164.00 164.00 160.10 161.80 161.97 163.84 165.87 169.77 159.94 158.07 154.17
SURANA SOLAR LIMITED 29.00 30.00 28.25 29.15 29.13 30.01 30.88 32.63 28.26 27.38 25.63
Vishnu Chemicals Limited 278.00 292.70 272.10 281.00 281.93 291.76 302.53 323.13 271.16 261.33 240.73
Kotak Mahindra MF - Kotak Banking ETF - Dividend Payout Option 150.70 151.00 150.20 150.75 150.65 151.10 151.45 152.25 150.30 149.85 149.05
Adi Finechem Limited 220.25 222.00 213.00 219.90 218.30 223.60 227.30 236.30 214.60 209.30 200.30
Adlabs Entertainment Limited 102.00 105.05 102.00 103.40 103.48 104.96 106.53 109.58 101.91 100.43 97.38
Avanti Feeds Limited 408.00 424.00 408.00 420.00 417.33 426.66 433.33 449.33 410.66 401.33 385.33
The Byke Hospitality Ltd 157.15 157.25 155.25 156.00 156.17 157.09 158.17 160.17 155.09 154.17 152.17
E-Land Apparel Limited 35.20 36.80 35.20 36.15 36.05 36.90 37.65 39.25 35.30 34.45 32.85
Excel Realty N Infra Limited 36.10 36.60 34.10 34.10 34.93 35.76 37.43 39.93 33.26 32.43 29.93
Greenlam Industries Limited 504.90 530.00 504.90 515.05 516.65 528.40 541.75 566.85 503.30 491.55 466.45
GP Petroleums Limited 60.50 61.70 59.75 61.70 61.05 62.35 63.00 64.95 60.40 59.10 57.15
Hester Biosciences Limited 450.00 452.00 430.00 433.00 438.33 446.66 460.33 482.33 424.66 416.33 394.33
Indiabulls Ventures Limited 20.45 20.65 20.10 20.25 20.33 20.56 20.88 21.43 20.01 19.78 19.23
Inox Wind Limited 272.50 279.65 266.00 269.50 271.72 277.44 285.37 299.02 263.79 258.07 244.42
IZMO Limited 48.25 48.25 46.50 48.00 47.58 48.66 49.33 51.08 46.91 45.83 44.08
Jullundur Motor Agency (Delhi) Limited 187.95 190.00 178.20 185.80 184.67 191.14 196.47 208.27 179.34 172.87 161.07
Lycos Internet Limited 29.70 31.15 28.15 29.90 29.73 31.31 32.73 35.73 28.31 26.73 23.73
Manaksia Aluminium Company Limited 3.30 3.85 3.30 3.85 3.67 4.04 4.22 4.77 3.49 3.12 2.57
Manaksia Coated Metals & Industries Limited 5.90 6.50 5.90 6.50 6.30 6.70 6.90 7.50 6.10 5.70 5.10
Manaksia Industries Limited 4.80 5.00 4.70 5.00 4.90 5.10 5.20 5.50 4.80 4.60 4.30
Manaksia Steels Limited 9.50 9.95 9.50 9.50 9.65 9.80 10.10 10.55 9.35 9.20 8.75
MEP Infrastructure Developers Limited 40.05 42.40 39.60 41.05 41.02 42.44 43.82 46.62 39.64 38.22 35.42
Ortel Communications Limited 182.40 193.00 182.40 185.00 186.80 191.20 197.40 208.00 180.60 176.20 165.60
Signet Industries Limited 63.70 66.90 62.55 63.65 64.37 66.19 68.72 73.07 61.84 60.02 55.67
UFO Moviez India Limited 496.00 505.00 491.00 503.00 499.67 508.34 513.67 527.67 494.34 485.67 471.67
Vedanta Limited 69.55 72.15 68.85 69.90 70.30 71.75 73.60 76.90 68.45 67.00 63.70
Veto Switchgears And Cables Limited 107.40 108.70 106.60 107.95 107.75 108.90 109.85 111.95 106.80 105.65 103.55
Vipul Limited 47.35 47.35 46.80 47.35 47.17 47.54 47.72 48.27 46.99 46.62 46.07
VRL Logistics Limited 346.25 348.85 340.70 343.30 344.28 347.86 352.43 360.58 339.71 336.13 327.98
Zen Technologies Limited 79.00 80.80 77.10 80.00 79.30 81.50 83.00 86.70 77.80 75.60 71.90
ICICI Prudential Nifty ETF 76.00 77.98 75.10 76.90 76.66 78.22 79.54 82.42 75.34 73.78 70.90
TPL Plastech Limited 186.10 195.00 186.10 195.00 192.03 197.96 200.93 209.83 189.06 183.13 174.23
Welspun Enterprises Limited 49.00 49.90 48.50 48.70 49.03 49.56 50.43 51.83 48.16 47.63 46.23
Manpasand Beverages Limited 452.00 464.90 452.00 463.85 460.25 468.50 473.15 486.05 455.60 447.35 434.45
Metalyst Forgings Limited 65.15 65.15 62.60 63.00 63.58 64.56 66.13 68.68 62.01 61.03 58.48
Nila Infrastructures Limited 14.45 15.45 14.10 14.50 14.68 15.26 16.03 17.38 13.91 13.33 11.98
PNC Infratech Limited 496.05 538.90 496.00 530.00 521.63 547.26 564.53 607.43 504.36 478.73 435.83
Reliance Mutual Fund - R*Shares NV20 ETF 330.00 330.70 328.00 328.00 328.90 329.80 331.60 334.30 327.10 326.20 323.50
Skipper Limited 150.20 156.40 148.00 152.00 152.13 156.26 160.53 168.93 147.86 143.73 135.33
Alankit Limited 82.95 83.35 81.00 81.35 81.90 82.80 84.25 86.60 80.45 79.55 77.20
Arrow Coated Products Limited 590.00 590.00 551.05 552.00 564.35 577.65 603.30 642.25 538.70 525.40 486.45
Castex Technologies Limited 10.20 10.20 9.70 9.75 9.88 10.06 10.38 10.88 9.56 9.38 8.88
Shirpur Gold Refinery Limited 64.50 66.75 61.75 63.80 64.10 66.45 69.10 74.10 61.45 59.10 54.10
ICSA (India) Limited 2.90 3.00 2.85 2.90 2.92 2.99 3.07 3.22 2.84 2.77 2.62
Oricon Enterprises Limited 62.00 63.20 60.75 61.50 61.82 62.89 64.27 66.72 60.44 59.37 56.92
Nirvikara Paper Mills Limited 49.90 54.80 46.15 52.10 51.02 55.89 59.67 68.32 47.24 42.37 33.72
Shyam Century Ferrous Limited 6.20 6.20 5.80 6.00 6.00 6.20 6.40 6.80 5.80 5.60 5.20
Syngene International Limited 384.10 389.00 379.00 385.50 384.50 390.00 394.50 404.50 380.00 374.50 364.50
Adani Transmission Limited 32.85 33.20 32.20 32.65 32.68 33.16 33.68 34.68 32.16 31.68 30.68
Muthoot Capital Services Limited 140.00 142.00 140.00 142.00 141.33 142.66 143.33 145.33 140.66 139.33 137.33
Power Mech Projects Limited 581.25 587.95 581.10 581.55 583.53 585.96 590.38 597.23 579.11 576.68 569.83
Kaya Limited 961.20 976.50 907.80 930.00 938.10 968.40 1006.80 1075.50 899.70 869.40 800.70
Majesco Limited 539.95 551.00 535.00 549.00 545.00 555.00 561.00 577.00 539.00 529.00 513.00
Ortin Laboratories Limited 21.70 22.90 21.50 22.10 22.17 22.84 23.57 24.97 21.44 20.77 19.37
PIL ITALICA LIFESTYLE LIMITED 14.70 15.00 14.35 14.90 14.75 15.15 15.40 16.05 14.50 14.10 13.45
Sharda Motor Industries Limited 920.00 949.00 840.10 854.00 881.03 921.96 989.93 1098.83 813.06 772.13 663.23
UTI Mutual Fund - UTI-Nifty Exchange Traded Fund 737.60 738.00 737.00 737.00 737.33 737.66 738.33 739.33 736.66 736.33 735.33
UTI Mutual Fund - UTI-Sensex Exchange Traded Fund 242.25 242.80 242.25 242.80 242.62 242.99 243.17 243.72 242.44 242.07 241.52
Rama Steel Tubes Limited 927.00 935.00 923.50 926.80 928.43 933.36 939.93 951.43 921.86 916.93 905.43
Arvind Infrastructure Limited 98.00 100.90 94.60 98.00 97.83 101.06 104.13 110.43 94.76 91.53 85.23
Navkar Corporation Limited 188.00 190.90 183.15 184.25 186.10 189.05 193.85 201.60 181.30 178.35 170.60
Satin Creditcare Network Limited 380.20 393.80 378.00 379.10 383.63 389.26 399.43 415.23 373.46 367.83 352.03
Sadbhav Infrastructure Project Limited 84.00 87.00 80.10 82.25 83.12 86.14 90.02 96.92 79.24 76.22 69.32
Prabhat Dairy Limited 112.00 114.00 110.10 111.95 112.02 113.94 115.92 119.82 110.04 108.12 104.22
Pennar Engineered Building Systems Limited 147.05 147.05 145.10 145.10 145.75 146.40 147.70 149.65 144.45 143.80 141.85
Shree Pushkar Chemicals & Fertilisers Limited 115.05 121.00 114.90 118.00 117.97 121.04 124.07 130.17 114.94 111.87 105.77
Gujarat Gas Limited 519.00 546.85 501.65 532.65 527.05 552.45 572.25 617.45 507.25 481.85 436.65
Pneumatic Holdings Limited 700.00 700.00 675.00 675.00 683.33 691.66 708.33 733.33 666.66 658.33 633.33
Sphere Global Services Limited 66.10 66.10 60.55 62.70 63.12 65.69 68.67 74.22 60.14 57.57 52.02
20 Microns Limited 26.45 26.80 25.70 26.50 26.33 26.96 27.43 28.53 25.86 25.23 24.13
3i Infotech Limited 4.90 4.90 4.70 4.85 4.82 4.94 5.02 5.22 4.74 4.62 4.42
3M India Limited 11500.00 11700.00 11007.00 11650.00 11452.33 11897.66 12145.33 12838.33 11204.66 10759.33 10066.33
Aarti Drugs Limited 485.00 487.90 477.00 483.00 482.63 488.26 493.53 504.43 477.36 471.73 460.83
Aarti Industries Limited 487.00 493.60 480.05 492.00 488.55 497.05 502.10 515.65 483.50 475.00 461.45
Aarvee Denims & Exports Limited 56.10 58.50 56.10 57.95 57.52 58.94 59.92 62.32 56.54 55.12 52.72
Aban Offshore Limited 171.00 171.85 167.00 169.00 169.28 171.56 174.13 178.98 166.71 164.43 159.58
ABB India Limited 1098.00 1157.00 1090.00 1115.00 1120.67 1151.34 1187.67 1254.67 1084.34 1053.67 986.67
Abbott India Limited 5050.00 5050.00 4818.00 4872.00 4913.33 5008.66 5145.33 5377.33 4776.66 4681.33 4449.33
ABG Shipyard Limited 52.60 53.05 47.60 49.65 50.10 52.60 55.55 61.00 47.15 44.65 39.20
Aditya Birla Nuvo Limited 837.00 843.80 811.50 819.00 824.77 838.04 857.07 889.37 805.74 792.47 760.17
ACC Limited 1271.00 1292.85 1270.00 1281.35 1281.40 1292.80 1304.25 1327.10 1269.95 1258.55 1235.70
Action Construction Equipment Limited 37.00 37.90 36.40 36.65 36.98 37.56 38.48 39.98 36.06 35.48 33.98
Acropetal Technologies Limited 3.20 3.25 3.00 3.10 3.12 3.24 3.37 3.62 2.99 2.87 2.62
Adani Enterprises Limited 74.45 76.00 72.50 75.10 74.53 76.56 78.03 81.53 73.06 71.03 67.53
Adani Power Limited 25.85 26.25 25.25 26.15 25.88 26.51 26.88 27.88 25.51 24.88 23.88
ADF Foods Limited 81.30 83.10 81.30 82.25 82.22 83.14 84.02 85.82 81.34 80.42 78.62
Adhunik Metaliks Limited 12.30 12.35 12.00 12.10 12.15 12.30 12.50 12.85 11.95 11.80 11.45
Texmo Pipes and Products Limited 24.40 24.60 22.15 22.55 23.10 24.05 25.55 28.00 21.60 20.65 18.20
Texmaco Rail & Engineering Limited 141.50 143.90 138.70 141.90 141.50 144.30 146.70 151.90 139.10 136.30 131.10
Tourism Finance Corporation of India Limited 45.25 46.25 45.10 45.75 45.70 46.30 46.85 48.00 45.15 44.55 43.40
Thangamayil Jewellery Limited 190.00 196.00 189.00 193.00 192.67 196.34 199.67 206.67 189.34 185.67 178.67
Thermax Limited 791.00 802.85 791.00 800.00 797.95 804.90 809.80 821.65 793.05 786.10 774.25
Thiru Arooran Sugars Limited 37.95 38.35 36.15 37.50 37.33 38.51 39.53 41.73 36.31 35.13 32.93
Thomas Cook (India) Limited 199.95 201.70 195.10 200.00 198.93 202.76 205.53 212.13 196.16 192.33 185.73
Tilaknagar Industries Limited 18.15 18.20 17.90 18.10 18.07 18.24 18.37 18.67 17.94 17.77 17.47
Tide Water Oil Company (India) Limited 23000.00 23238.55 22760.00 22865.00 22954.52 23149.04 23433.07 23911.62 22670.49 22475.97 21997.42
Technocraft Industries (India) Limited 218.60 220.50 216.10 220.00 218.87 221.64 223.27 227.67 217.24 214.47 210.07
TIL Limited 398.95 403.00 381.00 386.00 390.00 399.00 412.00 434.00 377.00 368.00 346.00
Times Guaranty Limited 20.10 20.10 20.10 20.10 20.10 20.10 20.10 20.10 20.10 20.10 20.10
Time Technoplast Limited 52.95 52.95 50.20 50.95 51.37 52.54 54.12 56.87 49.79 48.62 45.87
Timken India Limited 455.10 464.30 455.10 457.10 458.83 462.56 468.03 477.23 453.36 449.63 440.43
The Tinplate Company of India Limited 67.00 67.95 65.10 65.50 66.18 67.26 69.03 71.88 64.41 63.33 60.48
TIPS Industries Limited 61.20 62.40 61.10 62.00 61.83 62.56 63.13 64.43 61.26 60.53 59.23
Thirumalai Chemicals Limited 177.00 177.95 169.90 169.90 172.58 175.26 180.63 188.68 167.21 164.53 156.48
Titan Company Limited 367.50 375.60 365.50 367.05 369.38 373.26 379.48 389.58 363.16 359.28 349.18
Tamilnadu PetroProducts Limited 20.05 21.00 20.05 21.00 20.68 21.31 21.63 22.58 20.36 19.73 18.78
Tamil Nadu Newsprint & Papers Limited 218.80 222.05 212.00 215.50 216.52 221.04 226.57 236.62 210.99 206.47 196.42
Tokyo Plast International Limited 63.75 66.90 63.75 63.75 64.80 65.85 67.95 71.10 62.70 61.65 58.50
Torrent Pharmaceuticals Limited 1323.80 1338.85 1302.40 1334.00 1325.08 1347.76 1361.53 1397.98 1311.31 1288.63 1252.18
Torrent Power Limited 220.00 223.05 216.70 221.00 220.25 223.80 226.60 232.95 217.45 213.90 207.55
Tree House Education & Accessories Limited 127.00 130.05 126.20 127.30 127.85 129.50 131.70 135.55 125.65 124.00 120.15
Trent Limited 1480.95 1497.95 1446.30 1446.30 1463.52 1480.74 1515.17 1566.82 1429.09 1411.87 1360.22
TRF Limited 285.00 291.90 282.00 287.10 287.00 292.00 296.90 306.80 282.10 277.10 267.20
Tricom India Limited 2.70 2.70 2.45 2.60 2.58 2.71 2.83 3.08 2.46 2.33 2.08
Trident Limited 47.50 48.40 47.15 47.70 47.75 48.35 49.00 50.25 47.10 46.50 45.25
Trigyn Technologies Limited 69.40 72.60 68.60 69.00 70.07 71.54 74.07 78.07 67.54 66.07 62.07
Transformers And Rectifiers (India) Limited 264.00 265.00 250.10 255.00 256.70 263.30 271.60 286.50 248.40 241.80 226.90
Triveni Engineering & Industries Limited 42.10 43.90 41.00 41.50 42.13 43.26 45.03 47.93 40.36 39.23 36.33
TTK Prestige Limited 4197.10 4232.00 4112.95 4167.00 4170.65 4228.35 4289.70 4408.75 4109.30 4051.60 3932.55
T T Limited 45.50 45.50 42.40 43.70 43.87 45.34 46.97 50.07 42.24 40.77 37.67
Tata Teleservices (Maharashtra) Limited 6.65 6.70 6.30 6.40 6.47 6.64 6.87 7.27 6.24 6.07 5.67
Tube Investments of India Limited 405.05 415.40 404.80 408.20 409.47 414.14 420.07 430.67 403.54 398.87 388.27
TV18 Broadcast Limited 39.65 40.75 38.80 40.25 39.93 41.06 41.88 43.83 39.11 37.98 36.03
TVS Electronics Limited 93.35 94.90 92.05 92.35 93.10 94.15 95.95 98.80 91.30 90.25 87.40
TVS Motor Company Limited 282.00 288.30 278.95 287.50 284.92 290.89 294.27 303.62 281.54 275.57 266.22
TVS Srichakra Limited 2540.00 2540.05 2456.00 2484.00 2493.35 2530.70 2577.40 2661.45 2446.65 2409.30 2325.25
TV Today Network Limited 298.95 315.90 293.40 309.00 306.10 318.80 328.60 351.10 296.30 283.60 261.10
Titagarh Wagons Limited 139.00 141.80 135.10 140.00 138.97 142.84 145.67 152.37 136.14 132.27 125.57
United Breweries (Holdings) Limited 26.00 26.35 24.80 25.00 25.38 25.96 26.93 28.48 24.41 23.83 22.28
United Breweries Limited 814.00 819.70 796.50 814.30 810.17 823.84 833.37 856.57 800.64 786.97 763.77
Ucal Fuel Systems Limited 103.50 104.50 102.00 102.70 103.07 104.14 105.57 108.07 101.64 100.57 98.07
UCO Bank 35.00 35.55 34.00 34.45 34.67 35.34 36.22 37.77 33.79 33.12 31.57
UFLEX Limited 159.45 160.40 156.35 157.40 158.05 159.75 162.10 166.15 155.70 154.00 149.95
UltraTech Cement Limited 2804.00 2847.45 2755.40 2777.00 2793.28 2831.16 2885.33 2977.38 2739.11 2701.23 2609.18
Unichem Laboratories Limited 214.00 217.00 210.30 212.90 213.40 216.50 220.10 226.80 209.80 206.70 200.00
Uniphos Enterprises Limited 35.75 35.75 32.35 33.10 33.73 35.11 37.13 40.53 31.71 30.33 26.93
Union Bank of India 131.90 136.60 128.15 129.25 131.33 134.51 139.78 148.23 126.06 122.88 114.43
Uniply Industries Limited 138.50 140.00 132.50 133.20 135.23 137.96 142.73 150.23 130.46 127.73 120.23
Unitech Limited 5.00 5.05 4.90 5.05 5.00 5.10 5.15 5.30 4.95 4.85 4.70
United Bank of India 19.00 19.65 18.90 19.30 19.28 19.66 20.03 20.78 18.91 18.53 17.78
The United Nilgiri Tea Estates Company Limited 490.00 495.00 455.30 495.00 481.77 508.24 521.47 561.17 468.54 442.07 402.37
Unity Infraprojects Limited 13.00 13.30 12.75 13.25 13.10 13.45 13.65 14.20 12.90 12.55 12.00
Upper Ganges Sugar & Industries Limited 61.00 62.00 56.50 59.30 59.27 62.04 64.77 70.27 56.54 53.77 48.27
Usha Martin Limited 8.60 9.10 8.10 8.80 8.67 9.24 9.67 10.67 8.24 7.67 6.67
Usher Agro Limited 34.95 34.95 33.65 33.75 34.12 34.59 35.42 36.72 33.29 32.82 31.52
Uttam Galva Steels Limited 29.20 30.90 29.10 30.40 30.13 31.16 31.93 33.73 29.36 28.33 26.53
Uttam Sugar Mills Limited 25.40 25.40 24.10 24.15 24.55 25.00 25.85 27.15 23.70 23.25 21.95
Vadilal Industries Limited 509.00 509.00 496.00 501.05 502.02 508.04 515.02 528.02 495.04 489.02 476.02
Valecha Engineering Limited 31.60 32.50 31.20 31.70 31.80 32.40 33.10 34.40 31.10 30.50 29.20
Value Industries Limited 13.90 14.00 13.00 13.90 13.63 14.26 14.63 15.63 13.26 12.63 11.63
Vardhman Acrylics Limited 32.50 33.60 31.40 33.60 32.87 34.34 35.07 37.27 32.14 30.67 28.47
Vardhman Polytex Limited 42.20 42.20 38.60 41.55 40.78 42.96 44.38 47.98 39.36 37.18 33.58
Vascon Engineers Limited 27.50 29.60 27.00 28.90 28.50 30.00 31.10 33.70 27.40 25.90 23.30
Venky's (India) Limited 271.00 271.00 255.00 268.05 264.68 274.36 280.68 296.68 258.36 248.68 232.68
Venus Remedies Limited 104.30 109.00 104.30 105.40 106.23 108.16 110.93 115.63 103.46 101.53 96.83
Vesuvius India Limited 726.05 736.00 722.00 725.00 727.67 733.34 741.67 755.67 719.34 713.67 699.67
V-Guard Industries Limited 890.45 894.95 867.15 885.00 882.37 897.59 910.17 937.97 869.79 854.57 826.77
Vardhman Holdings Limited 906.00 906.00 906.00 906.00 906.00 906.00 906.00 906.00 906.00 906.00 906.00
Viceroy Hotels Limited 17.55 17.55 16.60 17.15 17.10 17.60 18.05 19.00 16.65 16.15 15.20
Videocon Industries Limited 110.05 110.95 108.10 108.30 109.12 110.14 111.97 114.82 107.29 106.27 103.42
Vijaya Bank 32.90 32.90 32.00 32.20 32.37 32.74 33.27 34.17 31.84 31.47 30.57
Vijay Shanthi Builders Limited 9.70 10.30 9.70 10.00 10.00 10.30 10.60 11.20 9.70 9.40 8.80
Vimta Labs Limited 74.75 74.75 70.00 71.00 71.92 73.84 76.67 81.42 69.09 67.17 62.42
Vinati Organics Limited 385.95 394.95 381.05 394.90 390.30 399.55 404.20 418.10 385.65 376.40 362.50
Vindhya Telelinks Limited 730.00 739.00 710.00 725.00 724.67 739.34 753.67 782.67 710.34 695.67 666.67
Vinyl Chemicals (India) Limited 49.55 51.00 48.45 50.85 50.10 51.75 52.65 55.20 49.20 47.55 45.00
VIP Industries Limited 93.10 94.20 92.30 93.65 93.38 94.46 95.28 97.18 92.56 91.48 89.58
Visaka Industries Limited 100.00 102.00 98.65 99.55 100.07 101.49 103.42 106.77 98.14 96.72 93.37
Visa Steel Limited 15.25 15.80 15.10 15.75 15.55 16.00 16.25 16.95 15.30 14.85 14.15
Visesh Infotecnics Limited 0.10 0.15 0.10 0.10 0.12 0.14 0.17 0.22 0.09 0.07 0.02
Vivimed Labs Limited 395.05 408.70 395.05 407.95 403.90 412.75 417.55 431.20 399.10 390.25 376.60
VLS Finance Limited 33.90 34.75 32.80 32.80 33.45 34.10 35.40 37.35 32.15 31.50 29.55
Voltamp Transformers Limited 824.95 838.00 813.95 817.90 823.28 832.61 847.33 871.38 808.56 799.23 775.18
Voltas Limited 280.50 283.80 275.45 281.45 280.23 285.01 288.58 296.93 276.66 271.88 263.53
VST Industries Limited 1685.00 1693.95 1645.00 1670.00 1669.65 1694.30 1718.60 1767.55 1645.35 1620.70 1571.75
V.S.T Tillers Tractors Limited 1474.95 1499.80 1397.00 1397.00 1431.27 1465.54 1534.07 1636.87 1362.74 1328.47 1225.67
Vardhman Textiles Limited 808.90 815.00 781.20 800.00 798.73 816.26 832.53 866.33 782.46 764.93 731.13
VA Tech Wabag Limited 570.00 591.85 564.05 574.00 576.63 589.21 604.43 632.23 561.41 548.83 521.03
WABCO India Limited 5598.00 5654.85 5505.75 5565.95 5575.52 5645.29 5724.62 5873.72 5496.19 5426.42 5277.32
Walchandnagar Industries Limited 140.65 145.35 140.65 141.65 142.55 144.45 147.25 151.95 139.75 137.85 133.15
Websol Energy System Limited 38.50 38.50 34.90 35.80 36.40 37.90 40.00 43.60 34.30 32.80 29.20
Weizmann Forex Limited 175.00 183.95 175.00 177.10 178.68 182.36 187.63 196.58 173.41 169.73 160.78
Weizmann Limited 20.00 20.20 19.05 19.70 19.65 20.25 20.80 21.95 19.10 18.50 17.35
Welspun Corp Limited 90.55 92.80 90.20 90.90 91.30 92.40 93.90 96.50 89.80 88.70 86.10
Welspun Investments and Commercials Limited 49.00 52.30 49.00 49.00 50.10 51.20 53.40 56.70 47.90 46.80 43.50
Wendt (India) Limited 1818.95 1818.95 1770.40 1797.00 1795.45 1820.50 1844.00 1892.55 1771.95 1746.90 1698.35
Banswara Syntex Limited 95.00 96.95 93.75 96.50 95.73 97.71 98.93 102.13 94.51 92.53 89.33
Bartronics India Limited 10.65 10.85 10.40 10.70 10.65 10.90 11.10 11.55 10.45 10.20 9.75
BASF India Limited 727.00 765.15 723.55 753.50 747.40 771.25 789.00 830.60 729.65 705.80 664.20
Bannari Amman Spinning Mills Limited 223.00 223.00 217.00 217.00 219.00 221.00 225.00 231.00 215.00 213.00 207.00
Bata India Limited 470.10 483.90 470.10 482.15 478.72 487.34 492.52 506.32 473.54 464.92 451.12
Bayer Cropscience Limited 3494.95 3494.95 3353.55 3360.05 3402.85 3452.15 3544.25 3685.65 3310.75 3261.45 3120.05
Bharat Bijlee Limited 811.50 822.30 804.00 818.05 814.78 825.56 833.08 851.38 807.26 796.48 778.18
Bombay Burmah Trading Corporation Limited 395.05 402.05 389.00 390.55 393.87 398.74 406.92 419.97 385.69 380.82 367.77
Bedmutha Industries Limited 14.45 14.45 13.80 14.20 14.15 14.50 14.80 15.45 13.85 13.50 12.85
Bharat Electronics Limited 1210.00 1224.05 1200.55 1208.00 1210.87 1221.19 1234.37 1257.87 1197.69 1187.37 1163.87
BEML Limited 1026.90 1043.90 997.60 1010.00 1017.17 1036.74 1063.47 1109.77 990.44 970.87 924.57
Bhansali Engineering Polymers Limited 18.75 19.10 17.80 17.80 18.23 18.66 19.53 20.83 17.36 16.93 15.63
Berger Paints (I) Limited 277.00 277.00 258.20 260.00 265.07 271.94 283.87 302.67 253.14 246.27 227.47
BF Investment Limited 113.00 115.00 109.00 110.00 111.33 113.66 117.33 123.33 107.66 105.33 99.33
BF Utilities Limited 497.00 507.00 493.50 498.20 499.57 505.64 513.07 526.57 492.14 486.07 472.57
BGR Energy Systems Limited 109.70 110.95 106.60 108.70 108.75 110.90 113.10 117.45 106.55 104.40 100.05
Bhagyanagar India Limited 18.40 18.40 17.10 17.35 17.62 18.14 18.92 20.22 16.84 16.32 15.02
Bharat Forge Limited 770.00 810.60 748.00 786.00 781.53 815.06 844.13 906.73 752.46 718.93 656.33
Bharat Gears Limited 71.00 71.00 67.00 69.10 69.03 71.06 73.03 77.03 67.06 65.03 61.03
Bharat Rasayan Limited 999.95 999.95 970.00 980.10 983.35 996.70 1013.30 1043.25 966.75 953.40 923.45
Bharti Airtel Limited 309.00 313.95 307.00 313.25 311.40 315.80 318.35 325.30 308.85 304.45 297.50
Bharat Heavy Electricals Limited 131.75 133.40 129.95 131.25 131.53 133.11 134.98 138.43 129.66 128.08 124.63
Bhushan Steel Limited 38.00 38.60 37.30 38.10 38.00 38.70 39.30 40.60 37.40 36.70 35.40
Bhartiya International Limited 500.00 502.75 485.00 491.40 493.05 501.10 510.80 528.55 483.35 475.30 457.55
Binani Industries Limited 60.05 61.00 59.15 59.50 59.88 60.61 61.73 63.58 58.76 58.03 56.18
Oswal Chemicals & Fertilizers Limited 33.25 34.00 32.80 33.20 33.33 33.86 34.53 35.73 32.66 32.13 30.93
Biocon Limited 465.10 474.00 453.00 458.80 461.93 470.86 482.93 503.93 449.86 440.93 419.93
Birla Corporation Limited 383.05 390.75 373.65 379.00 381.13 388.61 398.23 415.33 371.51 364.03 346.93
Birla Cotsyn (India) Limited 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05 0.05
BLB Limited 4.05 4.80 4.05 4.80 4.55 5.05 5.30 6.05 4.30 3.80 3.05
Bliss GVS Pharma Limited 168.00 174.45 168.00 171.90 171.45 174.90 177.90 184.35 168.45 165.00 158.55
B. L. Kashyap and Sons Limited 16.00 16.50 15.25 15.40 15.72 16.19 16.97 18.22 14.94 14.47 13.22
Blue Dart Express Limited 6291.90 6344.95 6075.00 6250.00 6223.32 6371.64 6493.27 6763.22 6101.69 5953.37 5683.42
Blue Star Limited 342.00 348.00 334.40 339.95 340.78 347.16 354.38 367.98 333.56 327.18 313.58
Blue Star Infotech Limited 220.00 239.90 220.00 223.00 227.63 235.26 247.53 267.43 215.36 207.73 187.83
Bodal Chemicals Limited 55.45 56.00 54.30 54.80 55.03 55.76 56.73 58.43 54.06 53.33 51.63
Bombay Dyeing & Mfg Company Limited 47.90 48.00 46.55 47.75 47.43 48.31 48.88 50.33 46.86 45.98 44.53
Bosch Limited 16368.00 16451.15 16100.25 16330.00 16293.80 16487.35 16644.70 16995.60 16136.45 15942.90 15592.00
Bharat Petroleum Corporation Limited 821.90 839.50 816.70 830.00 828.73 840.76 851.53 874.33 817.96 805.93 783.13
BPL Limited 29.70 29.95 29.15 29.70 29.60 30.05 30.40 31.20 29.25 28.80 28.00
Bombay Rayon Fashions Limited 161.00 162.85 152.10 159.90 158.28 164.46 169.03 179.78 153.71 147.53 136.78
Brigade Enterprises Limited 143.65 146.95 143.20 145.00 145.05 146.90 148.80 152.55 143.15 141.30 137.55
Britannia Industries Limited 2842.00 2890.00 2760.00 2802.60 2817.53 2875.06 2947.53 3077.53 2745.06 2687.53 2557.53
Brooks Laboratories Limited 87.05 90.70 86.35 88.70 88.58 90.81 92.93 97.28 86.46 84.23 79.88
BSEL Infrastructure Realty Limited 3.10 3.10 2.90 3.00 3.00 3.10 3.20 3.40 2.90 2.80 2.60
BSL Limited 68.25 68.25 56.35 56.50 60.37 64.39 72.27 84.17 52.49 48.47 36.57
Barak Valley Cements Limited 17.10 17.60 16.55 17.35 17.17 17.79 18.22 19.27 16.74 16.12 15.07
Cadila Healthcare Limited 321.80 329.75 320.00 329.50 326.42 332.84 336.17 345.92 323.09 316.67 306.92
Cairn India Limited 121.30 127.00 120.80 124.30 124.03 127.26 130.23 136.43 121.06 117.83 111.63
Canara Bank 193.50 199.50 188.80 190.60 192.97 197.14 203.67 214.37 186.44 182.27 171.57
C & C Constructions Limited 12.90 12.90 12.20 12.20 12.43 12.66 13.13 13.83 11.96 11.73 11.03
Can Fin Homes Limited 1008.90 1026.80 996.05 1000.00 1007.62 1019.19 1038.37 1069.12 988.44 976.87 946.12
Cantabil Retail India Limited 78.20 83.50 75.15 83.45 80.70 86.25 89.05 97.40 77.90 72.35 64.00
Carborundum Universal Limited 170.55 176.00 170.55 173.50 173.35 176.15 178.80 184.25 170.70 167.90 162.45
Consolidated Construction Consortium Limited 4.90 5.05 4.85 5.05 4.98 5.11 5.18 5.38 4.91 4.78 4.58
CCL Products (India) Limited 170.00 170.00 165.10 169.15 168.08 171.06 172.98 177.88 166.16 163.18 158.28
CEAT Limited 912.90 926.00 901.20 914.00 913.73 926.26 938.53 963.33 901.46 888.93 864.13
Commercial Engineers & Body Builders Co Limited 21.05 21.05 20.10 20.55 20.57 21.04 21.52 22.47 20.09 19.62 18.67
Celebrity Fashions Limited 11.30 12.30 11.20 11.95 11.82 12.44 12.92 14.02 11.34 10.72 9.62
Celestial Biolabs Limited 27.60 27.60 25.05 27.05 26.57 28.09 29.12 31.67 25.54 24.02 21.47
Century Enka Limited 171.05 171.05 167.75 169.00 169.27 170.79 172.57 175.87 167.49 165.97 162.67
Century Extrusions Limited 2.10 2.20 2.05 2.15 2.13 2.21 2.28 2.43 2.06 1.98 1.83
Central Bank of India 60.20 61.95 60.10 61.65 61.23 62.36 63.08 64.93 60.51 59.38 57.53
Centum Electronics Limited 581.35 585.10 551.50 580.00 572.20 592.90 605.80 639.40 559.30 538.60 505.00
Century Plyboards (India) Limited 142.00 147.00 141.30 145.55 144.62 147.94 150.32 156.02 142.24 138.92 133.22
Century Textiles & Industries Limited 467.50 477.50 462.60 476.95 472.35 482.10 487.25 502.15 467.20 457.45 442.55
Cera Sanitaryware Limited 1680.00 1698.55 1612.55 1628.90 1646.67 1680.79 1732.67 1818.67 1594.79 1560.67 1474.67
CESC Limited 447.00 450.50 427.50 427.80 435.27 443.04 458.27 481.27 420.04 412.27 389.27
Chambal Fertilizers & Chemicals Limited 56.25 56.70 55.10 55.35 55.72 56.34 57.32 58.92 54.74 54.12 52.52
Chemfab Alkalis Limited 84.00 84.00 80.20 80.20 81.47 82.74 85.27 89.07 78.94 77.67 73.87
Chennai Petroleum Corporation Limited 169.00 171.50 166.00 170.90 169.47 172.94 174.97 180.47 167.44 163.97 158.47
Cholamandalam Investment and Finance Company Limited 690.00 706.90 680.60 685.00 690.83 701.06 717.13 743.43 674.76 664.53 638.23
Cimmco Limited 84.00 84.00 81.25 83.40 82.88 84.51 85.63 88.38 81.76 80.13 77.38
Cinevista Limited 4.50 4.70 4.50 4.60 4.60 4.70 4.80 5.00 4.50 4.40 4.20
Cipla Limited 564.90 571.20 551.10 556.00 559.43 567.76 579.53 599.63 547.66 539.33 519.23
Clariant Chemicals (India) Limited 707.35 710.90 701.00 702.30 704.73 708.46 714.63 724.53 698.56 694.83 684.93
Coal India Limited 320.40 323.00 308.05 308.05 313.03 318.01 327.98 342.93 303.06 298.08 283.13
Colgate Palmolive (India) Limited 845.00 852.00 836.00 848.00 845.33 854.66 861.33 877.33 838.66 829.33 813.33
Container Corporation of India Limited 1147.00 1151.20 1085.00 1148.45 1128.22 1171.44 1194.42 1260.62 1105.24 1062.02 995.82
Consolidated Finvest & Holdings Limited 61.30 61.35 57.00 57.05 58.47 59.94 62.82 67.17 55.59 54.12 49.77
Cords Cable Industries Limited 51.35 52.80 50.75 50.80 51.45 52.15 53.50 55.55 50.10 49.40 47.35
Coromandel International Limited 168.00 173.60 160.00 172.05 168.55 177.10 182.15 195.75 163.50 154.95 141.35
Corporation Bank 38.30 39.40 38.20 38.50 38.70 39.20 39.90 41.10 38.00 37.50 36.30
Cosmo Films Limited 265.00 273.85 264.05 270.00 269.30 274.55 279.10 288.90 264.75 259.50 249.70
Creative Eye Limited 3.60 3.60 3.60 3.60 3.60 3.60 3.60 3.60 3.60 3.60 3.60
CRISIL Limited 1859.95 1859.95 1800.80 1833.95 1831.57 1862.34 1890.72 1949.87 1803.19 1772.42 1713.27
Crompton Greaves Limited 126.60 130.55 123.10 128.85 127.50 131.90 134.95 142.40 124.45 120.05 112.60
City Union Bank Limited 84.40 85.55 83.00 85.00 84.52 86.04 87.07 89.62 83.49 81.97 79.42
Cummins India Limited 949.00 949.00 921.00 928.00 932.67 944.34 960.67 988.67 916.34 904.67 876.67
Cyber Media (India) Limited 7.75 7.75 7.75 7.75 7.75 7.75 7.75 7.75 7.75 7.75 7.75
Cybertech Systems And Software Limited 42.00 43.00 40.90 42.00 41.97 43.04 44.07 46.17 40.94 39.87 37.77
LT Foods Limited 225.45 225.45 211.55 212.25 216.42 221.29 230.32 244.22 207.39 202.52 188.62
Dabur India Limited 250.00 251.45 247.70 250.00 249.72 251.74 253.47 257.22 247.99 245.97 242.22
Dalmia Bharat Sugar and Industries Limited 71.00 74.25 70.00 72.35 72.20 74.40 76.45 80.70 70.15 67.95 63.70
Datamatics Global Services Limited 54.50 55.60 53.50 54.50 54.53 55.56 56.63 58.73 53.46 52.43 50.33
D.B.Corp Limited 315.00 320.00 311.00 320.00 317.00 323.00 326.00 335.00 314.00 308.00 299.00
D B Realty Limited 46.25 47.80 46.25 46.50 46.85 47.45 48.40 49.95 45.90 45.30 43.75
DCM Limited 79.15 80.90 79.00 79.80 79.90 80.80 81.80 83.70 78.90 78.00 76.10
Rossell India Limited 112.90 116.40 106.20 109.60 110.73 115.26 120.93 131.13 105.06 100.53 90.33
Sujana Tower Limited 12.10 12.25 11.25 11.85 11.78 12.31 12.78 13.78 11.31 10.78 9.78
Sundaram Clayton Limited 2023.00 2054.45 2001.00 2005.00 2020.15 2039.30 2073.60 2127.05 1985.85 1966.70 1913.25
Tara Jewels Limited 43.05 47.30 43.05 43.60 44.65 46.25 48.90 53.15 42.00 40.40 36.15
TGB BANQUETS AND HOTELS LIMITED 81.50 82.00 77.25 78.50 79.25 81.25 84.00 88.75 76.50 74.50 69.75
Ujaas Energy Limited 25.00 25.45 24.45 25.15 25.02 25.59 26.02 27.02 24.59 24.02 23.02
UPL Limited 399.50 405.05 386.30 390.00 393.78 401.26 412.53 431.28 382.51 375.03 356.28
Uttam Value Steels Limited 3.25 3.45 3.20 3.20 3.28 3.36 3.53 3.78 3.11 3.03 2.78
Vaibhav Global Limited 362.50 372.10 355.00 360.00 362.37 369.74 379.47 396.57 352.64 345.27 328.17
VAKRANGEE LIMITED 203.50 206.00 202.00 204.85 204.28 206.56 208.28 212.28 202.56 200.28 196.28
Vimal Oil & Foods Limited 53.00 55.00 53.00 54.35 54.12 55.24 56.12 58.12 53.24 52.12 50.12
Visagar Polytex Limited 50.25 52.80 49.80 50.95 51.18 52.56 54.18 57.18 49.56 48.18 45.18
V-Mart Retail Limited 560.00 576.60 559.95 564.45 567.00 574.05 583.65 600.30 557.40 550.35 533.70
Wonderla Holidays Limited 376.05 380.95 373.50 375.00 376.48 379.46 383.93 391.38 372.01 369.03 361.58
Zee Media Corporation Limited 18.55 18.80 18.35 18.65 18.60 18.85 19.05 19.50 18.40 18.15 17.70
Zuari Agro Chemicals Limited 144.05 146.05 140.20 144.25 143.50 146.80 149.35 155.20 140.95 137.65 131.80
ZUARI GLOBAL LIMITED 97.10 97.35 95.00 95.50 95.95 96.90 98.30 100.65 94.55 93.60 91.25
ICICI Prudential Gold ETF 2606.05 2637.95 2603.00 2615.00 2618.65 2634.30 2653.60 2688.55 2599.35 2583.70 2548.75
Reliance Mutual Fund - R* Shares CNX 100 Fund 75.50 75.50 75.50 75.50 75.50 75.50 75.50 75.50 75.50 75.50 75.50
ICICI Prudential CNX 100 ETF 94.00 94.00 83.60 91.00 89.53 95.46 99.93 110.33 85.06 79.13 68.73
Reliance Mutual Fund - R* Shares Nifty ETF - Dividend Payout 75.00 75.42 74.95 74.95 75.11 75.27 75.58 76.05 74.80 74.64 74.17
Goldman Sachs Mutual Fund - CPSE ETF - Growth Option 19.50 19.65 19.32 19.42 19.46 19.60 19.79 20.12 19.27 19.13 18.80
Reliance MF - R*Shares Consumption Fund - R* SHARES CONSUMPTION FUND 36.60 36.60 36.60 36.60 36.60 36.60 36.60 36.60 36.60 36.60 36.60
Reliance MF - R*Shares Dividend Opportunities Fund - RSDOETF 17.70 17.70 17.70 17.70 17.70 17.70 17.70 17.70 17.70 17.70 17.70
AXISCADES Engineering Technologies Limited 250.00 250.00 238.40 241.90 243.43 248.46 255.03 266.63 236.86 231.83 220.23
Camlin Fine Sciences Limited 101.85 101.85 99.20 100.50 100.52 101.84 103.17 105.82 99.19 97.87 95.22
Crest Ventures Limited 51.95 51.95 45.50 45.50 47.65 49.80 54.10 60.55 43.35 41.20 34.75
Dhunseri Petrochem Limited 75.00 76.90 74.10 74.90 75.30 76.50 78.10 80.90 73.70 72.50 69.70
Ganesha Ecosphere Limited 145.10 149.80 143.00 144.90 145.90 148.80 152.70 159.50 142.00 139.10 132.30
Good Luck Steel Tubes Limited 97.65 99.40 97.10 97.75 98.08 99.06 100.38 102.68 96.76 95.78 93.48
GRP Limited 950.00 961.00 930.00 945.00 945.33 960.66 976.33 1007.33 929.66 914.33 883.33
Gulf Oil Lubricants India Limited 514.95 514.95 486.70 509.00 503.55 520.40 531.80 560.05 492.15 475.30 447.05
Intellect Design Arena Limited 212.05 214.65 205.30 207.80 209.25 213.20 218.60 227.95 203.85 199.90 190.55
Lambodhara Textiles Limited 128.85 134.40 124.10 133.20 130.57 137.04 140.87 151.17 126.74 120.27 109.97
Menon Bearings Limited 57.15 59.55 56.30 58.50 58.12 59.94 61.37 64.62 56.69 54.87 51.62
RattanIndia Infrastructure Limited 3.15 3.25 3.15 3.20 3.20 3.25 3.30 3.40 3.15 3.10 3.00
Hinduja Ventures Limited 392.00 398.50 386.10 398.50 394.37 402.64 406.77 419.17 390.24 381.97 369.57
Hindustan Unilever Limited 826.35 842.15 824.70 829.10 831.98 839.26 849.43 866.88 821.81 814.53 797.08
Hindustan Zinc Limited 165.00 168.45 161.70 165.50 165.22 168.74 171.97 178.72 161.99 158.47 151.72
Banco Products (I) Limited 114.00 115.60 108.10 109.00 110.90 113.70 118.40 125.90 106.20 103.40 95.90
Bang Overseas Limited 14.80 14.80 14.80 14.80 14.80 14.80 14.80 14.80 14.80 14.80 14.80
Bank of Baroda 128.00 131.55 123.55 124.60 126.57 129.59 134.57 142.57 121.59 118.57 110.57
Bank of India 100.00 102.20 95.50 95.60 97.77 100.04 104.47 111.17 93.34 91.07 84.37
Jocil Limited 167.00 168.90 161.40 161.70 164.00 166.60 171.50 179.00 159.10 156.50 149.00
Jaiprakash Associates Limited 7.95 8.15 7.85 8.00 8.00 8.15 8.30 8.60 7.85 7.70 7.40
Jaypee Infratech Limited 10.05 10.65 10.00 10.45 10.37 10.74 11.02 11.67 10.09 9.72 9.07
Jaiprakash Power Ventures Limited 5.75 6.20 5.55 5.95 5.90 6.25 6.55 7.20 5.60 5.25 4.60
Jindal Stainless Limited 21.35 21.80 21.05 21.60 21.48 21.91 22.23 22.98 21.16 20.73 19.98
JSW Energy Limited 69.65 70.50 68.25 69.90 69.55 70.85 71.80 74.05 68.60 67.30 65.05
JSW Steel Limited 1039.50 1055.00 996.70 997.70 1016.47 1036.24 1074.77 1133.07 977.94 958.17 899.87
Jubilant Life Sciences Limited 362.00 374.50 351.05 353.90 359.82 368.59 383.27 406.72 345.14 336.37 312.92
Jubilant Foodworks Limited 1165.10 1220.00 1165.10 1188.50 1191.20 1217.30 1246.10 1301.00 1162.40 1136.30 1081.40
Jubilant Industries Limited 168.30 174.80 168.25 172.00 171.68 175.11 178.23 184.78 168.56 165.13 158.58
JVL Agro Industries Limited 19.00 19.30 17.90 18.00 18.40 18.90 19.80 21.20 17.50 17.00 15.60
Jyothy Laboratories Limited 281.00 288.05 277.60 284.30 283.32 289.04 293.77 304.22 278.59 272.87 262.42
Jyoti Structures Limited 14.80 15.20 14.10 14.50 14.60 15.10 15.70 16.80 14.00 13.50 12.40
Kabra Extrusion Technik Limited 82.50 84.00 81.00 84.00 83.00 85.00 86.00 89.00 82.00 80.00 77.00
Kajaria Ceramics Limited 940.00 954.30 925.10 936.80 938.73 952.36 967.93 997.13 923.16 909.53 880.33
Kakatiya Cement Sugar & Industries Limited 128.80 128.80 122.10 124.80 125.23 128.36 131.93 138.63 121.66 118.53 111.83
Kalindee Rail Nirman (Engineers) Limited 145.00 145.80 142.00 144.70 144.17 146.34 147.97 151.77 142.54 140.37 136.57
Kalpataru Power Transmission Limited 171.00 182.55 171.00 179.80 177.78 184.56 189.33 200.88 173.01 166.23 154.68
Kamat Hotels (I) Limited 37.95 38.20 36.95 37.80 37.65 38.35 38.90 40.15 37.10 36.40 35.15
Kanoria Chemicals & Industries Limited 63.00 65.00 61.00 62.15 62.72 64.44 66.72 70.72 60.44 58.72 54.72
Kansai Nerolac Paints Limited 269.90 272.40 262.15 265.20 266.58 271.01 276.83 287.08 260.76 256.33 246.08
Karma Energy Limited 21.00 21.00 19.00 20.95 20.32 21.64 22.32 24.32 19.64 18.32 16.32
Karur Vysya Bank Limited 450.00 452.85 446.50 448.05 449.13 451.76 455.48 461.83 445.41 442.78 436.43
Kaushalya Infrastructure Development Corporation Limited 4.60 4.85 4.60 4.85 4.77 4.94 5.02 5.27 4.69 4.52 4.27
Kavveri Telecom Products Limited 17.00 17.00 17.00 17.00 17.00 17.00 17.00 17.00 17.00 17.00 17.00
KCP Limited 68.00 68.90 66.00 68.00 67.63 69.26 70.53 73.43 66.36 64.73 61.83
KCP Sugar and Industries Corporation Limited 24.00 24.90 23.70 24.25 24.28 24.86 25.48 26.68 23.66 23.08 21.88
KEC International Limited 114.00 114.00 111.10 111.90 112.33 113.56 115.23 118.13 110.66 109.43 106.53
Kirloskar Electric Company Limited 27.90 29.00 27.90 28.40 28.43 28.96 29.53 30.63 27.86 27.33 26.23
KEI Industries Limited 112.00 113.75 111.85 112.75 112.78 113.71 114.68 116.58 111.81 110.88 108.98
Kemrock Industries and Exports Limited 17.80 17.80 16.55 17.25 17.20 17.85 18.45 19.70 16.60 15.95 14.70
Kesar Enterprises Limited 28.50 29.00 26.00 27.70 27.57 29.14 30.57 33.57 26.14 24.57 21.57
Karuturi Global Limited 1.80 1.90 1.75 1.90 1.85 1.95 2.00 2.15 1.80 1.70 1.55
Khaitan Electricals Limited 35.70 37.00 35.70 37.00 36.57 37.44 37.87 39.17 36.14 35.27 33.97
Kalyani Investment Company Limited 1475.00 1490.00 1415.00 1430.00 1445.00 1475.00 1520.00 1595.00 1400.00 1370.00 1295.00
Kamdhenu Ispat Limited 57.95 58.50 53.60 53.80 55.30 57.00 60.20 65.10 52.10 50.40 45.50
Kilitch Drugs (India) Limited 41.00 41.30 39.35 40.00 40.22 41.09 42.17 44.12 39.14 38.27 36.32
Kiri Industries Limited 78.30 80.90 78.30 78.55 79.25 80.20 81.85 84.45 77.60 76.65 74.05
Kirloskar Brothers Limited 131.75 131.75 122.00 123.00 125.58 129.16 135.33 145.08 119.41 115.83 106.08
Kirloskar Oil Engines Limited 233.15 233.15 211.35 220.90 221.80 232.25 243.60 265.40 210.45 200.00 178.20
Kirloskar Industries Limited 598.00 614.15 568.70 584.50 589.12 609.54 634.57 680.02 564.09 543.67 498.22
Kewal Kiran Clothing Limited 1965.00 1965.00 1929.95 1930.00 1941.65 1953.35 1976.70 2011.75 1918.30 1906.60 1871.55
K.M.Sugar Mills Limited 5.05 5.35 5.05 5.05 5.15 5.25 5.45 5.75 4.95 4.85 4.55
KNR Constructions Limited 487.00 494.95 471.00 493.00 486.32 501.64 510.27 534.22 477.69 462.37 438.42
Kohinoor Foods Limited 43.50 43.85 42.80 42.80 43.15 43.50 44.20 45.25 42.45 42.10 41.05
Kolte - Patil Developers Limited 116.40 118.45 113.55 115.00 115.67 117.79 120.57 125.47 112.89 110.77 105.87
Kopran Limited 54.40 55.50 52.20 55.25 54.32 56.44 57.62 60.92 53.14 51.02 47.72
Kotak Mahindra Bank Limited 667.95 680.00 662.35 678.10 673.48 684.61 691.13 708.78 666.96 655.83 638.18
Kothari Sugars And Chemicals Limited 10.25 10.25 9.40 10.00 9.88 10.36 10.73 11.58 9.51 9.03 8.18
Kothari Petrochemicals Limited 20.90 21.10 19.70 19.70 20.17 20.64 21.57 22.97 19.24 18.77 17.37
Kothari Products Limited 185.00 190.10 180.10 183.00 184.40 188.70 194.40 204.40 178.70 174.40 164.40
KPIT Technologies Limited 134.00 134.50 131.50 133.00 133.00 134.50 136.00 139.00 131.50 130.00 127.00
K.P.R. Mill Limited 710.10 725.00 710.10 716.10 717.07 724.04 731.97 746.87 709.14 702.17 687.27
KRBL Limited 206.00 206.95 200.20 202.00 203.05 205.90 209.80 216.55 199.15 196.30 189.55
KSB Pumps Limited 531.00 540.00 530.05 534.80 534.95 539.85 544.90 554.85 529.90 525.00 515.05
Kaveri Seed Company Limited 355.00 373.95 352.05 363.00 363.00 373.95 384.90 406.80 352.05 341.10 319.20
KSK Energy Ventures Limited 43.20 44.00 42.15 43.50 43.22 44.29 45.07 46.92 42.44 41.37 39.52
Kalyani Steels Limited 148.00 148.00 144.30 144.95 145.75 147.20 149.45 153.15 143.50 142.05 138.35
Kesar Terminals & Infrastructure Limited 412.00 440.00 411.50 416.00 422.50 433.50 451.00 479.50 405.00 394.00 365.50
The Karnataka Bank Limited 94.50 96.10 93.10 93.95 94.38 95.66 97.38 100.38 92.66 91.38 88.38
kwality limited 98.00 102.35 97.05 100.50 99.97 102.89 105.27 110.57 97.59 94.67 89.37
Lakshmi Precision Screws Limited 45.10 46.75 44.50 45.75 45.67 46.84 47.92 50.17 44.59 43.42 41.17
Lakshmi Energy and Foods Limited 16.95 17.50 16.60 17.10 17.07 17.54 17.97 18.87 16.64 16.17 15.27
Lakshmi Vilas Bank Limited 93.50 96.00 90.80 94.40 93.73 96.66 98.93 104.13 91.46 88.53 83.33
La Opala RG Limited 625.55 629.35 611.10 618.90 619.78 628.46 638.03 656.28 610.21 601.53 583.28
Lakshmi Machine Works Limited 3490.00 3490.00 3440.00 3450.00 3460.00 3480.00 3510.00 3560.00 3430.00 3410.00 3360.00
LG Balakrishnan & Bros Limited 441.05 448.95 425.10 425.10 433.05 441.00 456.90 480.75 417.15 409.20 385.35
Liberty Shoes Limited 161.00 163.90 158.00 159.00 160.30 162.60 166.20 172.10 156.70 154.40 148.50
LIC Housing Finance Limited 437.00 438.55 423.00 424.10 428.55 434.10 444.10 459.65 418.55 413.00 397.45
Lanco Infratech Limited 6.15 6.75 6.05 6.50 6.43 6.81 7.13 7.83 6.11 5.73 5.03
Lloyd Electric & Engineering Limited 235.20 245.00 234.20 242.50 240.57 246.94 251.37 262.17 236.14 229.77 218.97
LML Limited 8.05 8.20 7.95 8.20 8.12 8.29 8.37 8.62 8.04 7.87 7.62
Lokesh Machines Limited 70.00 70.10 65.75 66.00 67.28 68.81 71.63 75.98 64.46 62.93 58.58
Lotus Eye Care Hospital Limited 18.50 19.35 18.50 18.75 18.87 19.24 19.72 20.57 18.39 18.02 17.17
Lovable Lingerie Limited 240.00 242.00 236.05 238.90 238.98 241.91 244.93 250.88 235.96 233.03 227.08
Landmark Property Development Company Limited 3.95 3.95 3.65 3.75 3.78 3.91 4.08 4.38 3.61 3.48 3.18
Larsen & Toubro Limited 1115.00 1127.95 1102.40 1115.25 1115.20 1128.00 1140.75 1166.30 1102.45 1089.65 1064.10
Lumax Automotive Systems Limited 36.50 37.00 35.55 35.60 36.05 36.55 37.50 38.95 35.10 34.60 33.15
Lumax Industries Limited 419.00 424.80 410.05 420.50 418.45 426.85 433.20 447.95 412.10 403.70 388.95
Lumax Auto Technologies Limited 311.00 314.00 293.50 306.00 304.50 315.50 325.00 345.50 295.00 284.00 263.50
Lupin Limited 1791.00 1911.90 1791.00 1903.70 1868.87 1946.74 1989.77 2110.67 1825.84 1747.97 1627.07
Lyka Labs Limited 83.75 85.20 81.40 85.20 83.93 86.46 87.73 91.53 82.66 80.13 76.33
Maan Aluminium Limited 28.00 29.40 27.75 27.90 28.35 28.95 30.00 31.65 27.30 26.70 25.05
Madhav Marbles and Granites Limited 53.80 58.95 53.80 57.10 56.62 59.44 61.77 66.92 54.29 51.47 46.32
Madhucon Projects Limited 55.45 56.90 54.35 56.50 55.92 57.49 58.47 61.02 54.94 53.37 50.82
Madras Fertilizers Limited 13.00 13.30 12.40 12.55 12.75 13.10 13.65 14.55 12.20 11.85 10.95
Magma Fincorp Limited 78.00 78.00 75.70 76.30 76.67 77.64 78.97 81.27 75.34 74.37 72.07
Magnum Ventures Limited 3.60 3.60 3.60 3.60 3.60 3.60 3.60 3.60 3.60 3.60 3.60
Bank of Maharashtra 29.40 29.75 29.15 29.70 29.53 29.91 30.13 30.73 29.31 28.93 28.33
Mahindra Lifespace Developers Limited 468.85 468.85 451.05 464.00 461.30 471.55 479.10 496.90 453.75 443.50 425.70
Maharashtra Scooters Limited 1233.00 1254.00 1218.05 1230.00 1234.02 1249.99 1269.97 1305.92 1214.04 1198.07 1162.12
Maharashtra Seamless Limited 144.00 147.00 143.10 143.50 144.53 145.96 148.43 152.33 142.06 140.63 136.73
Maithan Alloys Limited 100.00 101.60 96.60 100.90 99.70 102.80 104.70 109.70 97.80 94.70 89.70
Malu Paper Mills Limited 13.20 13.40 12.35 12.35 12.70 13.05 13.75 14.80 12.00 11.65 10.60
Manaksia Limited 40.50 40.80 39.50 39.95 40.08 40.66 41.38 42.68 39.36 38.78 37.48
Manali Petrochemicals Limited 24.75 24.95 24.50 24.85 24.77 25.04 25.22 25.67 24.59 24.32 23.87
Manappuram Finance Limited 29.00 29.80 28.70 29.55 29.35 30.00 30.45 31.55 28.90 28.25 27.15
Mandhana Industries Limited 289.05 307.20 279.20 303.50 296.63 314.06 324.63 352.63 286.06 268.63 240.63
Mangalam Drugs And Organics Limited 205.00 215.10 195.10 198.00 202.73 210.36 222.73 242.73 190.36 182.73 162.73
Mangalore Chemicals & Fertilizers Limited 39.00 39.50 38.00 38.80 38.77 39.54 40.27 41.77 38.04 37.27 35.77
Industrial Investment Trust Limited 61.10 61.10 59.90 59.90 60.30 60.70 61.50 62.70 59.50 59.10 57.90
Indian Metals & Ferro Alloys Limited 119.00 121.85 114.00 121.80 119.22 124.44 127.07 134.92 116.59 111.37 103.52
India Motor Parts and Accessories Limited 670.00 675.00 670.00 675.00 673.33 676.66 678.33 683.33 671.66 668.33 663.33
Impex Ferro Tech Limited 1.80 1.85 1.80 1.85 1.83 1.86 1.88 1.93 1.81 1.78 1.73
Indbank Merchant Banking Services Limited 8.15 8.25 7.90 8.10 8.08 8.26 8.43 8.78 7.91 7.73 7.38
The Indian Hotels Company Limited 113.00 113.95 110.10 110.45 111.50 112.90 115.35 119.20 109.05 107.65 103.80
The India Cements Limited 81.50 82.40 79.60 81.75 81.25 82.90 84.05 86.85 80.10 78.45 75.65
India Glycols Limited 82.00 82.80 81.00 81.25 81.68 82.36 83.48 85.28 80.56 79.88 78.08
Indian Bank 87.00 88.70 86.15 86.20 87.02 87.89 89.57 92.12 85.34 84.47 81.92
Indian Card Clothing Company Limited 232.00 234.95 221.30 222.00 226.08 230.86 239.73 253.38 217.21 212.43 198.78
Indian Hume Pipe Company Limited 340.80 355.50 340.80 345.00 347.10 353.40 361.80 376.50 338.70 332.40 317.70
IMP Powers Limited 93.00 100.95 86.70 89.00 92.22 97.74 106.47 120.72 83.49 77.97 63.72
India Nippon Electricals Limited 370.00 370.00 363.50 370.00 367.83 372.16 374.33 380.83 365.66 361.33 354.83
Indoco Remedies Limited 301.25 307.65 296.00 299.20 300.95 305.90 312.60 324.25 294.25 289.30 277.65
Indo Rama Synthetics (India) Limited 29.00 29.95 29.00 29.40 29.45 29.90 30.40 31.35 28.95 28.50 27.55
Indosolar Limited 8.85 8.85 8.25 8.35 8.48 8.71 9.08 9.68 8.11 7.88 7.28
Indo Tech Transformers Limited 202.05 203.45 190.65 197.25 197.12 203.59 209.92 222.72 190.79 184.32 171.52
Indo Thai Securities Limited 28.00 29.05 25.25 26.35 26.88 28.51 30.68 34.48 24.71 23.08 19.28
Indraprastha Medical Corporation Limited 57.90 57.90 56.25 56.70 56.95 57.65 58.60 60.25 56.00 55.30 53.65
Ind-Swift Laboratories Limited 42.50 44.50 42.00 43.50 43.33 44.66 45.83 48.33 42.16 40.83 38.33
Indian Terrain Fashions Limited 111.00 111.00 105.50 107.30 107.93 110.36 113.43 118.93 104.86 102.43 96.93
IndusInd Bank Limited 873.00 878.50 859.45 870.00 869.32 879.19 888.37 907.42 860.14 850.27 831.22
Infinite Computer Solutions (India) Limited 210.05 218.80 208.20 210.25 212.42 216.64 223.02 233.62 206.04 201.82 191.22
INFOMEDIA PRESS LIMITED 4.50 4.80 4.50 4.50 4.60 4.70 4.90 5.20 4.40 4.30 4.00
Infosys Limited 1128.30 1128.30 1093.50 1107.50 1109.77 1126.04 1144.57 1179.37 1091.24 1074.97 1040.17
Ingersoll Rand (India) Limited 674.95 674.95 661.05 665.30 667.10 673.15 681.00 694.90 659.25 653.20 639.30
INOX Leisure Limited 203.00 203.00 195.85 196.10 198.32 200.79 205.47 212.62 193.64 191.17 184.02
Insecticides (India) Limited 352.50 352.50 334.50 344.30 343.77 353.04 361.77 379.77 335.04 325.77 307.77
Inventure Growth & Securities Limited 12.05 12.30 11.75 12.30 12.12 12.49 12.67 13.22 11.94 11.57 11.02
Indian Overseas Bank 25.30 25.55 24.90 24.95 25.13 25.36 25.78 26.43 24.71 24.48 23.83
Indian Oil Corporation Limited 385.00 393.45 385.00 389.00 389.15 393.30 397.60 406.05 384.85 380.70 372.25
IOL Chemicals and Pharmaceuticals Limited 72.00 73.40 70.80 73.15 72.45 74.10 75.05 77.65 71.50 69.85 67.25
IPCA Laboratories Limited 641.20 673.50 626.35 653.95 651.27 676.19 698.42 745.57 629.04 604.12 556.97
IRB Infrastructure Developers Limited 231.40 233.20 224.25 227.40 228.28 232.31 237.23 246.18 223.36 219.33 210.38
Intrasoft Technologies Limited 318.70 324.75 306.25 316.95 315.98 325.71 334.48 352.98 307.21 297.48 278.98
ISMT Limited 7.50 7.65 7.40 7.45 7.50 7.60 7.75 8.00 7.35 7.25 7.00
ITC Limited 313.25 313.75 309.75 313.05 312.18 314.61 316.18 320.18 310.61 308.18 304.18
ITD Cementation India Limited 97.95 101.00 96.00 99.00 98.67 101.34 103.67 108.67 96.34 93.67 88.67
ITI Limited 25.65 26.30 25.30 26.20 25.93 26.56 26.93 27.93 25.56 24.93 23.93
IL&FS Investment Managers Limited 17.90 17.90 17.35 17.40 17.55 17.75 18.10 18.65 17.20 17.00 16.45
IVP Limited 99.00 100.00 94.00 96.00 96.67 99.34 102.67 108.67 93.34 90.67 84.67
IVRCL Limited 7.70 7.75 7.50 7.70 7.65 7.80 7.90 8.15 7.55 7.40 7.15
Jagran Prakashan Limited 161.20 161.20 155.15 159.25 158.53 161.91 164.58 170.63 155.86 152.48 146.43
Jagsonpal Pharmaceuticals Limited 42.50 42.50 40.65 41.50 41.55 42.45 43.40 45.25 40.60 39.70 37.85
Jai Balaji Industries Limited 6.90 7.45 6.65 7.00 7.03 7.41 7.83 8.63 6.61 6.23 5.43
Jai Corp Limited 65.15 68.85 65.15 67.50 67.17 69.19 70.87 74.57 65.49 63.47 59.77
Jamna Auto Industries Limited 139.05 140.50 136.30 138.55 138.45 140.60 142.65 146.85 136.40 134.25 130.05
Jayant Agro Organics Limited 118.00 123.00 116.50 123.00 120.83 125.16 127.33 133.83 118.66 114.33 107.83
Jay Bharat Maruti Limited 136.95 136.95 131.50 133.65 134.03 136.56 139.48 144.93 131.11 128.58 123.13
Jayaswal Neco Industries Limited 7.70 7.85 7.60 7.75 7.73 7.86 7.98 8.23 7.61 7.48 7.23
Jayshree Tea & Industries Limited 74.50 74.75 73.05 73.55 73.78 74.51 75.48 77.18 72.81 72.08 70.38
JB Chemicals & Pharmaceuticals Limited 255.15 262.50 251.05 254.00 255.85 260.65 267.30 278.75 249.20 244.40 232.95
JBF Industries Limited 197.10 204.90 197.10 202.00 201.33 205.56 209.13 216.93 197.76 193.53 185.73
JBM Auto Limited 148.00 149.00 146.00 149.00 148.00 150.00 151.00 154.00 147.00 145.00 142.00
JCT Electronics Limited 0.35 0.40 0.30 0.35 0.35 0.40 0.45 0.55 0.30 0.25 0.15
Jenson & Nicholson (India) Limited 8.65 8.80 8.25 8.80 8.62 8.99 9.17 9.72 8.44 8.07 7.52
Jet Airways (India) Limited 581.20 591.60 571.00 579.80 580.80 590.60 601.40 622.00 570.00 560.20 539.60
Jindal Photo Limited 144.00 147.90 142.00 142.50 144.13 146.26 150.03 155.93 140.36 138.23 132.33
Jindal Poly Films Limited 430.00 438.95 422.70 432.00 431.22 439.74 447.47 463.72 423.49 414.97 398.72
Jindal Saw Limited 44.05 44.20 42.60 42.95 43.25 43.90 44.85 46.45 42.30 41.65 40.05
Jindal Steel & Power Limited 59.80 62.10 58.95 60.85 60.63 62.31 63.78 66.93 59.16 57.48 54.33
Jindal Cotex Limited 11.65 11.80 11.30 11.45 11.52 11.74 12.02 12.52 11.24 11.02 10.52
Jindal Drilling And Industries Limited 122.45 122.45 116.00 116.70 118.38 120.76 124.83 131.28 114.31 111.93 105.48
Jindal Worldwide Limited 152.40 162.00 150.00 156.10 156.03 162.06 168.03 180.03 150.06 144.03 132.03
Jain Irrigation Systems Limited 61.05 61.50 58.40 59.35 59.75 61.10 62.85 65.95 58.00 56.65 53.55
JK Cement Limited 450.00 460.00 440.05 447.00 449.02 457.99 468.97 488.92 438.04 429.07 409.12
J.Kumar Infraprojects Limited 351.05 353.00 332.00 333.00 339.33 346.66 360.33 381.33 325.66 318.33 297.33
JK Lakshmi Cement Limited 269.00 274.00 268.10 269.10 270.40 272.70 276.30 282.20 266.80 264.50 258.60
JK Paper Limited 46.80 46.80 46.05 46.55 46.47 46.89 47.22 47.97 46.14 45.72 44.97
JK Tyre & Industries Limited 90.00 90.00 85.65 86.70 87.45 89.25 91.80 96.15 84.90 83.10 78.75
JMC Projects (India) Limited 205.00 208.00 202.20 204.90 205.03 207.86 210.83 216.63 202.06 199.23 193.43
JM Financial Limited 40.15 40.15 39.25 39.30 39.57 39.89 40.47 41.37 38.99 38.67 37.77
JMT Auto Limited 74.00 75.10 71.10 72.60 72.93 74.76 76.93 80.93 70.76 68.93 64.93
Oil Country Tubular Limited 27.00 27.10 26.50 27.00 26.87 27.24 27.47 28.07 26.64 26.27 25.67
OCL Iron and Steel Limited 9.75 10.85 9.50 10.80 10.38 11.26 11.73 13.08 9.91 9.03 7.68
Omax Autos Limited 66.30 69.80 63.70 68.60 67.37 71.04 73.47 79.57 64.94 61.27 55.17
Omaxe Limited 134.85 135.50 133.95 134.70 134.72 135.49 136.27 137.82 133.94 133.17 131.62
Omkar Speciality Chemicals Limited 186.60 188.00 173.85 174.40 178.75 183.65 192.90 207.05 169.50 164.60 150.45
OM Metals Infraprojects Limited 46.55 47.30 46.05 46.15 46.50 46.95 47.75 49.00 45.70 45.25 44.00
Onelife Capital Advisors Limited 34.00 34.75 33.25 34.10 34.03 34.81 35.53 37.03 33.31 32.53 31.03
Oil & Natural Gas Corporation Limited 210.90 219.55 210.50 216.80 215.62 220.74 224.67 233.72 211.69 206.57 197.52
OnMobile Global Limited 116.00 122.80 115.55 120.55 119.63 123.71 126.88 134.13 116.46 112.38 105.13
Onward Technologies Limited 70.50 72.95 68.20 72.85 71.33 74.46 76.08 80.83 69.71 66.58 61.83
Opto Circuits (India) Limited 11.50 11.50 11.15 11.25 11.30 11.45 11.65 12.00 11.10 10.95 10.60
Orbit Corporation Limited 6.20 6.60 6.20 6.40 6.40 6.60 6.80 7.20 6.20 6.00 5.60
Orient Abrasives Limited 44.00 45.50 43.80 44.30 44.53 45.26 46.23 47.93 43.56 42.83 41.13
Oriental Bank of Commerce 104.90 109.25 102.50 103.25 105.00 107.50 111.75 118.50 100.75 98.25 91.50
Oriental Hotels Limited 21.70 21.95 21.50 21.90 21.78 22.06 22.23 22.68 21.61 21.33 20.88
Orient Paper & Industries Limited 38.00 38.70 36.45 37.75 37.63 38.81 39.88 42.13 36.56 35.38 33.13
The Orissa Minerals Development Company Limited 1600.10 1635.00 1590.00 1590.00 1605.00 1620.00 1650.00 1695.00 1575.00 1560.00 1515.00
The Oudh Sugar Mills Limited 40.20 42.25 39.40 40.00 40.55 41.70 43.40 46.25 38.85 37.70 34.85
PAE Limited 13.80 14.80 13.25 13.40 13.82 14.39 15.37 16.92 12.84 12.27 10.72
Page Industries Limited 11900.00 11900.00 11620.50 11620.50 11713.67 11806.84 11993.17 12272.67 11527.34 11434.17 11154.67
Panacea Biotec Limited 99.45 99.45 95.00 95.05 96.50 98.00 100.95 105.40 93.55 92.05 87.60
Panama Petrochem Limited 67.35 67.35 62.90 62.90 64.38 65.86 68.83 73.28 61.41 59.93 55.48
Panoramic Universal Limited 13.40 13.60 12.55 13.15 13.10 13.65 14.15 15.20 12.60 12.05 11.00
Huhtamaki PPL Limited 203.30 207.90 203.30 205.00 205.40 207.50 210.00 214.60 202.90 200.80 196.20
Parabolic Drugs Limited 7.60 7.60 7.35 7.40 7.45 7.55 7.70 7.95 7.30 7.20 6.95
Paramount Communications Limited 2.60 2.90 2.60 2.80 2.77 2.94 3.07 3.37 2.64 2.47 2.17
Parrys Sugar Industries Limited 23.65 26.80 23.40 23.40 24.53 25.66 27.93 31.33 22.26 21.13 17.73
Parsvnath Developers Limited 18.60 19.40 18.00 19.40 18.93 19.86 20.33 21.73 18.46 17.53 16.13
Patel Engineering Limited 59.05 60.80 59.05 60.40 60.08 61.11 61.83 63.58 59.36 58.33 56.58
Patel Integrated Logistics Limited 91.50 92.50 88.90 90.25 90.55 92.20 94.15 97.75 88.60 86.95 83.35
PBA Infrastructure Limited 14.50 14.50 13.80 13.85 14.05 14.30 14.75 15.45 13.60 13.35 12.65
Parenteral Drugs (India) Limited 58.00 58.00 53.85 55.50 55.78 57.71 59.93 64.08 53.56 51.63 47.48
Pudumjee Pulp & Paper Mills Limited 48.80 48.80 42.00 43.00 44.60 47.20 51.40 58.20 40.40 37.80 31.00
Pearl Polymers Limited 17.30 17.90 16.80 16.80 17.17 17.54 18.27 19.37 16.44 16.07 14.97
Pennar Industries Limited 47.10 48.00 46.10 48.00 47.37 48.64 49.27 51.17 46.74 45.47 43.57
Peninsula Land Limited 18.00 18.25 18.00 18.00 18.08 18.16 18.33 18.58 17.91 17.83 17.58
Persistent Systems Limited 637.00 637.05 620.10 624.05 627.07 634.04 644.02 660.97 617.09 610.12 593.17
Petron Engineering Construction Limited 198.85 198.90 193.00 193.50 195.13 197.26 201.03 206.93 191.36 189.23 183.33
Petronet LNG Limited 252.00 256.70 249.85 253.00 253.18 256.51 260.03 266.88 249.66 246.33 239.48
Power Finance Corporation Limited 178.00 181.75 170.10 172.00 174.62 179.14 186.27 197.92 167.49 162.97 151.32
Pfizer Limited 2220.00 2220.00 2168.70 2189.55 2192.75 2216.80 2244.05 2295.35 2165.50 2141.45 2090.15
Prime Focus Limited 47.30 48.50 44.70 46.70 46.63 48.56 50.43 54.23 44.76 42.83 39.03
PTC India Financial Services Limited 36.55 37.40 35.90 36.30 36.53 37.16 38.03 39.53 35.66 35.03 33.53
PG Electroplast Limited 105.10 106.80 99.00 100.00 101.93 104.86 109.73 117.53 97.06 94.13 86.33
Procter & Gamble Hygiene and Health Care Limited 5840.00 5975.00 5765.00 5904.50 5881.50 5998.00 6091.50 6301.50 5788.00 5671.50 5461.50
Phillips Carbon Black Limited 101.85 101.85 98.40 99.50 99.92 101.44 103.37 106.82 97.99 96.47 93.02
The Phoenix Mills Limited 267.10 286.60 256.10 257.00 266.57 277.04 297.07 327.57 246.54 236.07 205.57
Pidilite Industries Limited 595.00 599.75 573.55 575.25 582.85 592.15 609.05 635.25 565.95 556.65 530.45
PI Industries Limited 672.00 672.45 657.40 659.95 663.27 669.14 678.32 693.37 654.09 648.22 633.17
Pioneer Distilleries Limited 240.00 250.45 238.00 250.45 246.30 254.60 258.75 271.20 242.15 233.85 221.40
Pioneer Embroideries Limited 58.50 58.70 55.30 56.60 56.87 58.44 60.27 63.67 55.04 53.47 50.07
Pipavav Defence and Offshore Engineering Company Limited 66.55 67.45 65.30 67.15 66.63 67.96 68.78 70.93 65.81 64.48 62.33
Pitti Laminations Limited 41.20 41.80 40.00 41.60 41.13 42.26 42.93 44.73 40.46 39.33 37.53
Plastiblends India Limited 390.15 397.90 380.60 391.00 389.83 399.06 407.13 424.43 381.76 372.53 355.23
Punjab National Bank 92.00 94.95 87.20 88.00 90.05 92.90 97.80 105.55 85.15 82.30 74.55
PNB Gilts Limited 23.25 24.65 23.25 23.55 23.82 24.39 25.22 26.62 22.99 22.42 21.02
Pritish Nandy Communications Limited 17.45 18.45 16.95 17.75 17.72 18.49 19.22 20.72 16.99 16.22 14.72
Pochiraju Industries Limited 12.30 12.40 12.15 12.20 12.25 12.35 12.50 12.75 12.10 12.00 11.75
POLARIS CONSULTING & SERVICES LIMITED 211.20 212.00 211.05 211.30 211.45 211.85 212.40 213.35 210.90 210.50 209.55
Polyplex Corporation Limited 229.95 242.00 225.20 232.10 233.10 241.00 249.90 266.70 224.20 216.30 199.50
Ponni Sugars (Erode) Limited 152.00 160.00 152.00 154.00 155.33 158.66 163.33 171.33 150.66 147.33 139.33
Power Grid Corporation of India Limited 141.80 145.50 141.00 141.95 142.82 144.64 147.32 151.82 140.14 138.32 133.82
PPAP Automotive Limited 139.00 143.95 134.25 138.00 138.73 143.21 148.43 158.13 133.51 129.03 119.33
Prajay Engineers Syndicate Limited 7.60 7.70 7.00 7.70 7.47 7.94 8.17 8.87 7.24 6.77 6.07
Praj Industries Limited 89.10 91.20 88.55 90.80 90.18 91.81 92.83 95.48 89.16 87.53 84.88
Prakash Industries Limited 28.80 29.40 27.80 27.95 28.38 28.96 29.98 31.58 27.36 26.78 25.18
Prakash Constrowell Limited 3.95 4.05 3.85 4.05 3.98 4.11 4.18 4.38 3.91 3.78 3.58
Prakash Steelage Limited 115.25 120.00 115.25 119.90 118.38 121.51 123.13 127.88 116.76 113.63 108.88
Pratibha Industries Limited 37.75 38.05 37.15 37.30 37.50 37.85 38.40 39.30 36.95 36.60 35.70
Precot Meridian Limited 53.10 53.10 46.90 47.95 49.32 51.74 55.52 61.72 45.54 43.12 36.92
Precision Wires India Limited 156.00 156.00 141.00 145.90 147.63 154.26 162.63 177.63 139.26 132.63 117.63
Premier Limited 41.00 42.50 39.15 40.20 40.62 42.09 43.97 47.32 38.74 37.27 33.92
Prestige Estates Projects Limited 173.00 174.00 167.45 169.80 170.42 173.39 176.97 183.52 166.84 163.87 157.32
Pricol Limited 51.50 54.85 51.00 54.85 53.57 56.14 57.42 61.27 52.29 49.72 45.87
Prime Securities Limited 4.60 4.65 4.40 4.45 4.50 4.60 4.75 5.00 4.35 4.25 4.00
Prism Cement Limited 70.75 71.50 69.35 69.75 70.20 71.05 72.35 74.50 68.90 68.05 65.90
Punjab & Sind Bank 34.40 34.75 33.80 34.00 34.18 34.56 35.13 36.08 33.61 33.23 32.28
PSL Limited 9.50 9.55 9.30 9.50 9.45 9.60 9.70 9.95 9.35 9.20 8.95
PTC India Limited 64.80 66.45 64.10 65.10 65.22 66.34 67.57 69.92 63.99 62.87 60.52
PTL Enterprises Limited 100.70 103.95 95.10 96.95 98.67 102.24 107.52 116.37 93.39 89.82 80.97
Punjab Chemicals & Crop Protection Limited 130.80 131.80 124.15 126.10 127.35 130.55 135.00 142.65 122.90 119.70 112.05
Punj Lloyd Limited 23.90 24.10 23.55 23.95 23.87 24.19 24.42 24.97 23.64 23.32 22.77
Puravankara Projects Limited 49.00 49.05 48.00 48.15 48.40 48.80 49.45 50.50 47.75 47.35 46.30
PVP Ventures Limited 5.10 5.20 4.95 4.95 5.03 5.11 5.28 5.53 4.86 4.78 4.53
PVR Limited 751.00 761.15 736.00 755.10 750.75 765.50 775.90 801.05 740.35 725.60 700.45
Radico Khaitan Limited 106.00 108.20 105.00 107.50 106.90 108.80 110.10 113.30 105.60 103.70 100.50
Rainbow Papers Limited 30.50 31.40 29.30 31.00 30.57 31.84 32.67 34.77 29.74 28.47 26.37
Raisaheb Reckhchand Mohota Spinning & Weaving Mills Limited 166.00 178.00 162.70 163.50 168.07 173.44 183.37 198.67 158.14 152.77 137.47
Rajesh Exports Limited 724.80 729.00 711.25 725.00 721.75 732.25 739.50 757.25 714.50 704.00 686.25
Raj Rayon Industries Limited 0.65 0.65 0.55 0.65 0.62 0.69 0.72 0.82 0.59 0.52 0.42
Raj Television Network Limited 58.00 58.70 55.60 57.00 57.10 58.60 60.20 63.30 55.50 54.00 50.90
Rallis India Limited 160.00 164.00 160.00 162.25 162.08 164.16 166.08 170.08 160.16 158.08 154.08
Shree Rama Newsprint Limited 23.90 24.25 22.65 23.25 23.38 24.11 24.98 26.58 22.51 21.78 20.18
Ramco Industries Limited 99.70 101.30 98.50 100.00 99.93 101.36 102.73 105.53 98.56 97.13 94.33
Ramco Systems Limited 621.95 640.00 595.00 625.00 620.00 645.00 665.00 710.00 600.00 575.00 530.00
Ramky Infrastructure Limited 30.40 31.60 30.00 30.75 30.78 31.56 32.38 33.98 29.96 29.18 27.58
Rana Sugars Limited 3.85 4.05 3.70 3.90 3.88 4.06 4.23 4.58 3.71 3.53 3.18
Rane Engine Valve Limited 469.00 485.00 469.00 485.00 479.67 490.34 495.67 511.67 474.34 463.67 447.67
Rane Holdings Limited 588.00 593.00 572.10 589.90 585.00 597.90 605.90 626.80 577.00 564.10 543.20
Ratnamani Metals & Tubes Limited 453.95 454.00 432.20 440.00 442.07 451.94 463.87 485.67 430.14 420.27 398.47
Raymond Limited 391.50 399.10 387.00 395.15 393.75 400.50 405.85 417.95 388.40 381.65 369.55
Rane Brake Lining Limited 372.10 392.00 370.05 378.20 380.08 390.11 402.03 423.98 368.16 358.13 336.18
Rashtriya Chemicals and Fertilizers Limited 41.15 41.75 39.90 40.80 40.82 41.74 42.67 44.52 39.89 38.97 37.12
Reliance Communications Limited 55.50 58.90 55.30 57.85 57.35 59.40 60.95 64.55 55.80 53.75 50.15
Rural Electrification Corporation Limited 191.50 193.80 183.35 185.00 187.38 191.41 197.83 208.28 180.96 176.93 166.48
Redington (India) Limited 101.00 102.90 101.00 102.90 102.27 103.54 104.17 106.07 101.64 100.37 98.47
Refex Industries Limited 7.75 9.05 7.75 8.85 8.55 9.35 9.85 11.15 8.05 7.25 5.95
Rei Agro Limited 0.55 0.60 0.55 0.60 0.58 0.61 0.63 0.68 0.56 0.53 0.48
Relaxo Footwears Limited 432.00 432.00 416.00 427.95 425.32 434.64 441.32 457.32 418.64 409.32 393.32
Reliance Capital Limited 340.25 350.60 340.25 346.00 345.62 350.99 355.97 366.32 340.64 335.27 324.92
Reliance Industries Limited 952.90 968.80 950.00 956.75 958.52 967.04 977.32 996.12 948.24 939.72 920.92
Religare Enterprises Limited 281.00 289.00 280.00 280.25 283.08 286.16 292.08 301.08 277.16 274.08 265.08
Reliance Infrastructure Limited 422.25 432.25 420.15 425.00 425.80 431.45 437.90 450.00 419.35 413.70 401.60
Remsons Industries Limited 59.45 59.75 52.25 59.75 57.25 62.25 64.75 72.25 54.75 49.75 42.25
Shree Renuka Sugars Limited 11.95 12.70 11.80 12.15 12.22 12.64 13.12 14.02 11.74 11.32 10.42
Repro India Limited 418.50 418.50 390.10 398.45 402.35 414.60 430.75 459.15 386.20 373.95 345.55
Responsive Industries Limited 105.00 105.00 96.10 99.00 100.03 103.96 108.93 117.83 95.06 91.13 82.23
Revathi Equipment Limited 625.00 625.00 605.00 611.00 613.67 622.34 633.67 653.67 602.34 593.67 573.67
Rico Auto Industries Limited 37.05 37.95 36.25 37.00 37.07 37.89 38.77 40.47 36.19 35.37 33.67
Reliance Industrial Infrastructure Limited 381.05 419.00 381.05 405.30 401.78 422.51 439.73 477.68 384.56 363.83 325.88
Renaissance Jewellery Limited 127.10 132.00 123.40 130.00 128.47 133.54 137.07 145.67 124.94 119.87 111.27
Ravi Kumar Distilleries Limited 10.45 10.45 9.80 9.80 10.02 10.24 10.67 11.32 9.59 9.37 8.72
Ramkrishna Forgings Limited 406.20 408.25 399.00 400.00 402.42 405.84 411.67 420.92 396.59 393.17 383.92
Radha Madhav Corporation Limited 17.80 18.00 17.35 17.50 17.62 17.89 18.27 18.92 17.24 16.97 16.32
Rane (Madras) Limited 300.00 301.00 292.05 294.05 295.70 299.35 304.65 313.60 290.40 286.75 277.80
Rohit Ferro-Tech Limited 5.55 6.25 5.50 6.20 5.98 6.46 6.73 7.48 5.71 5.23 4.48
Royal Orchid Hotels Limited 71.60 77.65 70.60 74.30 74.18 77.76 81.23 88.28 70.71 67.13 60.08
Rolta India Limited 79.65 80.40 77.60 79.25 79.08 80.56 81.88 84.68 77.76 76.28 73.48
RPG Life Sciences Limited 258.20 262.00 250.10 252.50 254.87 259.64 266.77 278.67 247.74 242.97 231.07
Reliance Power Limited 45.75 47.25 45.65 46.70 46.53 47.41 48.13 49.73 45.81 44.93 43.33
R.P.P. Infra Projects Limited 125.55 129.45 123.00 126.25 126.23 129.46 132.68 139.13 123.01 119.78 113.33
R. S. Software (India) Limited 66.30 66.35 64.50 65.70 65.52 66.54 67.37 69.22 64.69 63.67 61.82
RSWM Limited 288.70 292.00 285.05 292.00 289.68 294.31 296.63 303.58 287.36 282.73 275.78
R Systems International Limited 69.70 69.70 64.05 65.00 66.25 68.45 71.90 77.55 62.80 60.60 54.95
The Ruby Mills Limited 374.00 381.00 347.20 370.00 366.07 384.94 399.87 433.67 351.14 332.27 298.47
Ruchira Papers Limited 63.00 65.30 62.25 64.10 63.88 65.51 66.93 69.98 62.46 60.83 57.78
Ruchi Soya Industries Limited 24.00 24.45 23.55 24.00 24.00 24.45 24.90 25.80 23.55 23.10 22.20
Rushil Decor Limited 225.60 236.45 220.80 221.70 226.32 231.84 241.97 257.62 216.19 210.67 195.02
Sadbhav Engineering Limited 300.10 304.85 293.50 299.90 299.42 305.34 310.77 322.12 293.99 288.07 276.72
Sagar Cements Limited 402.35 404.90 393.15 398.00 398.68 404.21 410.43 422.18 392.46 386.93 375.18
Steel Authority of India Limited 40.00 40.65 38.50 39.00 39.38 40.26 41.53 43.68 38.11 37.23 35.08
Sakthi Sugars Limited 28.45 28.85 26.65 26.70 27.40 28.15 29.60 31.80 25.95 25.20 23.00
Saksoft Limited 284.50 294.75 271.50 273.70 279.98 288.46 303.23 326.48 265.21 256.73 233.48
Sakuma Exports Limited 68.50 69.80 66.00 67.60 67.80 69.60 71.60 75.40 65.80 64.00 60.20
Salora International Limited 45.00 45.75 43.35 45.75 44.95 46.55 47.35 49.75 44.15 42.55 40.15
S.A.L. Steel Limited 3.95 4.35 3.60 3.75 3.90 4.20 4.65 5.40 3.45 3.15 2.40
Sambhaav Media Limited 6.25 6.25 5.85 6.20 6.10 6.35 6.50 6.90 5.95 5.70 5.30
The Sandesh Limited 750.00 774.95 734.00 753.05 754.00 774.00 794.95 835.90 733.05 713.05 672.10
Sangam (India) Limited 268.00 272.85 267.00 271.00 270.28 273.56 276.13 281.98 267.71 264.43 258.58
Sanghvi Forging and Engineering Limited 48.00 51.00 47.25 49.25 49.17 51.09 52.92 56.67 47.34 45.42 41.67
Sanghvi Movers Limited 320.00 321.80 315.00 316.00 317.60 320.20 324.40 331.20 313.40 310.80 304.00
Sanwaria Agro Oils Limited 5.40 5.40 5.20 5.25 5.28 5.36 5.48 5.68 5.16 5.08 4.88
Sarda Energy & Minerals Limited 91.50 91.50 87.70 89.00 89.40 91.10 93.20 97.00 87.30 85.60 81.80
Saregama India Limited 279.10 285.00 276.10 282.00 281.03 285.96 289.93 298.83 277.06 272.13 263.23
Sarla Performance Fibers Limited 59.05 59.85 57.25 58.00 58.37 59.49 60.97 63.57 56.89 55.77 53.17
Sasken Communication Technologies Limited 298.00 309.80 284.05 293.15 295.67 307.29 321.42 347.17 281.54 269.92 244.17
Sathavahana Ispat Limited 37.00 37.90 35.20 36.00 36.37 37.54 39.07 41.77 34.84 33.67 30.97
State Bank of Bikaner and Jaipur 514.10 519.95 509.10 510.00 513.02 516.94 523.87 534.72 506.09 502.17 491.32
State Bank of India 168.00 172.40 166.10 167.30 168.60 171.10 174.90 181.20 164.80 162.30 156.00
Sical Logistics Limited 127.50 129.40 125.50 128.00 127.63 129.76 131.53 135.43 125.86 123.73 119.83
Siemens Limited 1045.50 1057.85 1018.00 1024.90 1033.58 1049.16 1073.43 1113.28 1009.31 993.73 953.88
SIL Investments Limited 65.30 80.00 65.30 79.00 74.77 84.24 89.47 104.17 69.54 60.07 45.37
Simplex Projects Limited 26.10 27.30 26.00 27.00 26.77 27.54 28.07 29.37 26.24 25.47 24.17
Simplex Infrastructures Limited 260.05 267.45 260.05 262.00 263.17 266.29 270.57 277.97 258.89 255.77 248.37
Sintex Industries Limited 77.20 77.20 74.40 75.20 75.60 76.80 78.40 81.20 74.00 72.80 70.00
Siyaram Silk Mills Limited 1032.20 1058.00 1022.00 1052.00 1044.00 1066.00 1080.00 1116.00 1030.00 1008.00 972.00
SJVN Limited 28.10 28.25 27.75 28.00 28.00 28.25 28.50 29.00 27.75 27.50 27.00
Wheels India Limited 919.95 929.00 901.05 906.25 912.10 923.15 940.05 968.00 895.20 884.15 856.20
Whirlpool of India Limited 626.75 626.75 607.15 618.80 617.57 627.99 637.17 656.77 608.39 597.97 578.37
Williamson Magor & Company Limited 63.50 63.50 61.00 61.00 61.83 62.66 64.33 66.83 60.16 59.33 56.83
Windsor Machines Limited 36.00 37.80 34.50 35.90 36.07 37.64 39.37 42.67 34.34 32.77 29.47
Wockhardt Limited 990.00 1018.10 970.40 991.50 993.33 1016.26 1041.03 1088.73 968.56 945.63 897.93
W S Industries (I) Limited 10.00 10.40 9.80 9.80 10.00 10.20 10.60 11.20 9.60 9.40 8.80
West Coast Paper Mills Limited 58.70 61.40 58.70 59.90 60.00 61.30 62.70 65.40 58.60 57.30 54.60
Xpro India Limited 46.00 47.55 44.95 45.60 46.03 47.11 48.63 51.23 44.51 43.43 40.83
Yes Bank Limited 758.55 768.90 741.50 749.10 753.17 764.84 780.57 807.97 737.44 725.77 698.37
Zee Entertainment Enterprises Limited 399.00 400.95 388.40 389.10 392.82 397.24 405.37 417.92 384.69 380.27 367.72
Zensar Technologies Limited 955.00 975.00 921.05 967.25 954.43 987.81 1008.38 1062.33 933.86 900.48 846.53
Zicom Electronic Security Systems Limited 79.00 82.20 77.00 77.60 78.93 80.86 84.13 89.33 75.66 73.73 68.53
Zodiac Clothing Company Limited 265.00 265.00 258.00 260.00 261.00 264.00 268.00 275.00 257.00 254.00 247.00
Zydus Wellness Limited 728.00 738.00 711.00 720.70 723.23 735.46 750.23 777.23 708.46 696.23 669.23
Zylog Systems Limited 5.15 5.15 5.05 5.15 5.12 5.19 5.22 5.32 5.09 5.02 4.92
Goldman Sachs Banking Index Exchange Traded Scheme 1499.30 1509.65 1485.33 1499.70 1498.23 1511.13 1522.55 1546.87 1486.81 1473.91 1449.59
Goldman Sachs Gold Exchange Traded Scheme 2556.05 2573.95 2550.25 2569.85 2564.68 2579.11 2588.38 2612.08 2555.41 2540.98 2517.28
UTI Mutual Fund - UTI Gold Exchange Traded Fund 2545.15 2559.40 2537.55 2545.15 2547.37 2557.19 2569.22 2591.07 2535.34 2525.52 2503.67
Goldman Sachs Nifty Junior Exchange Traded Scheme 183.88 183.88 179.21 179.95 181.01 182.81 185.68 190.35 178.14 176.34 171.67
Kotak Mutual Fund - Gold Exchange Traded Fund 252.05 254.00 250.80 252.30 252.37 253.94 255.57 258.77 250.74 249.17 245.97
Kotak Mahindra Mutual Fund 225.00 229.99 222.05 226.00 226.01 229.97 233.95 241.89 222.03 218.07 210.13
Goldman Sachs Liquid Exchange Traded Scheme 1000.00 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 742.50 742.50 735.10 737.90 738.50 741.90 745.90 753.30 734.50 731.10 723.70
Goldman Sachs PSU Bank Exchange Traded Scheme 244.81 250.21 239.55 242.12 243.96 248.37 254.62 265.28 237.71 233.30 222.64
Quantum Gold Fund -Exchange Traded Fund (ETF) 1280.60 1292.95 1280.60 1281.65 1285.07 1289.54 1297.42 1309.77 1277.19 1272.72 1260.37
Quantum Index Fund -Exchange Traded Fund (ETF) 774.50 775.60 773.00 773.00 773.87 774.74 776.47 779.07 772.14 771.27 768.67
R* Shares Banking ETF 1613.00 1622.00 1608.24 1622.00 1617.41 1626.58 1631.17 1644.93 1612.82 1603.65 1589.89
R* Shares Gold ETF 2476.05 2495.00 2468.05 2495.00 2486.02 2503.99 2512.97 2539.92 2477.04 2459.07 2432.12
Goldman Sachs S&P CNX Nifty Shariah Index Exchange Traded Scheme 181.00 181.00 181.00 181.00 181.00 181.00 181.00 181.00 181.00 181.00 181.00
Kotak Mahindra Mutual Fund-Kotak Nifty ETF 743.21 743.50 739.00 741.00 741.17 743.34 745.67 750.17 738.84 736.67 732.17
Goldman Sachs Hang Seng Exchange Traded Scheme 1899.89 1899.89 1870.00 1870.00 1879.96 1889.92 1909.85 1939.74 1860.03 1850.07 1820.18
Religare Invesco Gold Exchange Traded Fund 2380.05 2469.70 2345.05 2345.05 2386.60 2428.15 2511.25 2635.90 2303.50 2261.95 2137.30
Motilal Oswal Mutual Fund - Motilal Oswal MOSt Shares M50 ETF 71.88 71.88 68.51 69.80 70.06 71.61 73.43 76.80 68.24 66.69 63.32
HDFC Mutual Fund-HDFC Gold Exchange Traded Fund 2636.05 2835.10 2623.00 2627.00 2695.03 2767.06 2907.13 3119.23 2554.96 2482.93 2270.83
Goldman Sachs Infrastructure Exchange Traded Scheme 243.73 243.73 240.77 242.21 242.24 243.71 245.20 248.16 240.75 239.28 236.32
Axis Mutual Fund - Axis Gold ETF 2451.00 2684.00 2451.00 2576.10 2570.37 2689.74 2803.37 3036.37 2456.74 2337.37 2104.37
Motilal Oswal Mutual Fund - Motilal Oswal MOSt Shares M100 ETF GO 12.80 12.89 12.64 12.75 12.76 12.88 13.01 13.26 12.63 12.51 12.26
Motilal Oswal Mutual Fund-Motilal Oswal MOSt Shares NASDAQ 100 ETF -GO 304.85 304.85 295.00 299.59 299.81 304.62 309.66 319.51 294.77 289.96 280.11
Birla Sun Life Mutual Fund - Birla Sun Life Nifty ETF - Growth 87.40 92.80 83.02 91.00 88.94 94.86 98.72 108.50 85.08 79.16 69.38
Birla Sun Life Mutual Fund - Birla Sun Life Gold ETF - Growth 2661.00 2661.00 2660.00 2660.00 2660.33 2660.66 2661.33 2662.33 2659.66 2659.33 2658.33
IDBI Mutual Fund - IDBI Gold Exchange Traded Fund 2630.00 2660.00 2630.00 2660.00 2650.00 2670.00 2680.00 2710.00 2640.00 2620.00 2590.00
Fortis Healthcare Limited 166.05 170.00 163.10 164.50 165.87 168.64 172.77 179.67 161.74 158.97 152.07
Wipro Limited 539.90 539.90 534.00 535.25 536.38 538.76 542.28 548.18 532.86 530.48 524.58
Future Market Networks Limited 29.50 31.00 29.20 29.55 29.92 30.64 31.72 33.52 28.84 28.12 26.32
Edelweiss MF - Edelweiss ETS - Nifty (Nifty EES) 7410.00 7410.00 7350.00 7410.00 7390.00 7430.00 7450.00 7510.00 7370.00 7330.00 7270.00
Beardsell Limited 123.50 123.50 114.00 114.00 117.17 120.34 126.67 136.17 110.84 107.67 98.17
Orient Press Limited 62.50 62.50 62.50 62.50 62.50 62.50 62.50 62.50 62.50 62.50 62.50
Patspin India Limited 8.55 9.10 8.35 9.10 8.85 9.35 9.60 10.35 8.60 8.10 7.35
Pudumjee Industries Limited 18.20 18.20 17.40 17.95 17.85 18.30 18.65 19.45 17.50 17.05 16.25
Soma Textiles & Industries Limited 6.00 6.90 5.80 6.30 6.33 6.86 7.43 8.53 5.76 5.23 4.13
Transwarranty Finance Limited 14.10 14.10 14.10 14.10 14.10 14.10 14.10 14.10 14.10 14.10 14.10
Canara Robeco Mutual Fund - Canara Robeco - Gold ETF 2667.00 2667.00 2667.00 2667.00 2667.00 2667.00 2667.00 2667.00 2667.00 2667.00 2667.00
Visu International Limited 1.70 1.70 1.70 1.70 1.70 1.70 1.70 1.70 1.70 1.70 1.70
Bil Energy Systems Limited 1.20 1.20 1.20 1.20 1.20 1.20 1.20 1.20 1.20 1.20 1.20
California Software Company Limited 8.85 8.85 8.05 8.10 8.33 8.61 9.13 9.93 7.81 7.53 6.73
Zenith Birla (India) Limited 0.90 0.90 0.80 0.85 0.85 0.90 0.95 1.05 0.80 0.75 0.65
Farmax India Limited 0.30 0.30 0.25 0.30 0.28 0.31 0.33 0.38 0.26 0.23 0.18
FCS Software Solutions Limited 0.40 0.45 0.35 0.40 0.40 0.45 0.50 0.60 0.35 0.30 0.20
Rasoya Proteins Limited 0.25 0.30 0.25 0.25 0.27 0.29 0.32 0.37 0.24 0.22 0.17
Dynacons Technologies Limited 17.70 17.70 16.00 16.50 16.73 17.46 18.43 20.13 15.76 15.03 13.33
Cambridge Technology Enterprises Limited 132.10 132.10 132.10 132.10 132.10 132.10 132.10 132.10 132.10 132.10 132.10
Kesoram Industries Limited 84.00 86.60 82.10 83.35 84.02 85.94 88.52 93.02 81.44 79.52 75.02
Vaswani Industries Limited 7.30 8.10 7.15 7.65 7.63 8.11 8.58 9.53 7.16 6.68 5.73
Themis Medicare Limited 340.00 340.00 323.50 335.00 332.83 342.16 349.33 365.83 325.66 316.33 299.83
Stel Holdings Limited 29.80 29.95 25.55 27.05 27.52 29.49 31.92 36.32 25.09 23.12 18.72
Raj Oil Mills Limited 1.35 1.40 1.30 1.35 1.35 1.40 1.45 1.55 1.30 1.25 1.15
Net 4 India Limited 2.60 2.60 2.50 2.50 2.53 2.56 2.63 2.73 2.46 2.43 2.33
Tijaria Polypipes Limited 9.25 9.25 8.90 8.90 9.02 9.14 9.37 9.72 8.79 8.67 8.32
National Aluminium Company Limited 33.90 34.25 33.50 34.05 33.93 34.36 34.68 35.43 33.61 33.18 32.43
The Peria Karamalai Tea & Produce Company Limited 135.90 141.00 127.50 131.40 133.30 139.10 146.80 160.30 125.60 119.80 106.30
Palred Technologies Limited 67.00 67.80 63.10 63.50 64.80 66.50 69.50 74.20 61.80 60.10 55.40
Ador Welding Limited 276.50 289.00 270.25 289.00 282.75 295.25 301.50 320.25 276.50 264.00 245.25
Allied Digital Services Limited 42.50 44.70 42.30 43.75 43.58 44.86 45.98 48.38 42.46 41.18 38.78
Advani Hotels & Resorts (India) Limited 49.80 49.80 47.00 48.90 48.57 50.14 51.37 54.17 47.34 45.77 42.97
Advanta Limited 415.00 415.00 393.05 396.50 401.52 409.99 423.47 445.42 388.04 379.57 357.62
Aegis Logistics Limited 92.65 94.00 90.25 92.20 92.15 94.05 95.90 99.65 90.30 88.40 84.65
Accel Frontline Limited 66.60 66.70 53.20 53.20 57.70 62.20 71.20 84.70 48.70 44.20 30.70
AGC Networks Limited 77.30 77.30 74.10 76.25 75.88 77.66 79.08 82.28 74.46 72.68 69.48
Agro Dutch Industries Limited 3.10 3.40 3.10 3.20 3.23 3.36 3.53 3.83 3.06 2.93 2.63
Asian Hotels (East) Limited 145.00 152.00 138.80 140.10 143.63 148.46 156.83 170.03 135.26 130.43 117.23
Ahluwalia Contracts (India) Limited 256.50 274.90 256.50 274.90 268.77 281.04 287.17 305.57 262.64 250.37 231.97
Asian Hotels (West) Limited 115.00 115.00 115.00 115.00 115.00 115.00 115.00 115.00 115.00 115.00 115.00
AIA Engineering Limited 790.00 802.00 785.00 793.30 793.43 801.86 810.43 827.43 784.86 776.43 759.43
Ajanta Pharma Limited 1281.00 1317.80 1271.40 1307.90 1299.03 1326.66 1345.43 1391.83 1280.26 1252.63 1206.23
Ajmera Realty & Infra India Limited 130.80 133.50 129.00 131.00 131.17 133.34 135.67 140.17 128.84 126.67 122.17
Aksh Optifibre Limited 13.90 14.50 13.80 14.15 14.15 14.50 14.85 15.55 13.80 13.45 12.75
Akzo Nobel India Limited 1270.00 1300.00 1261.60 1278.20 1279.93 1298.26 1318.33 1356.73 1259.86 1241.53 1203.13
Allahabad Bank 52.00 55.00 50.60 50.60 52.07 53.54 56.47 60.87 49.14 47.67 43.27
Alchemist Limited 24.00 25.20 23.80 24.20 24.40 25.00 25.80 27.20 23.60 23.00 21.60
Alembic Limited 37.05 37.75 36.90 37.20 37.28 37.66 38.13 38.98 36.81 36.43 35.58
Alkali Metals Limited 44.50 45.45 43.30 44.20 44.32 45.34 46.47 48.62 43.19 42.17 40.02
Alkyl Amines Chemicals Limited 309.00 319.00 305.00 317.90 313.97 322.94 327.97 341.97 308.94 299.97 285.97
Allcargo Logistics Limited 178.80 180.50 175.50 177.10 177.70 179.90 182.70 187.70 174.90 172.70 167.70
Allsec Technologies Limited 115.95 118.80 112.00 118.60 116.47 120.94 123.27 130.07 114.14 109.67 102.87
Almondz Global Securities Limited 10.70 11.20 10.70 10.70 10.87 11.04 11.37 11.87 10.54 10.37 9.87
Alok Industries Limited 5.05 5.05 4.95 5.05 5.02 5.09 5.12 5.22 4.99 4.92 4.82
Alphageo (India) Limited 594.95 615.00 576.25 604.90 598.72 621.19 637.47 676.22 582.44 559.97 521.22
Amara Raja Batteries Limited 863.70 871.70 850.00 868.45 863.38 876.76 885.08 906.78 855.06 841.68 819.98
Ambika Cotton Mills Limited 802.80 808.00 790.00 790.00 796.00 802.00 814.00 832.00 784.00 778.00 760.00
Ambuja Cements Limited 196.50 198.30 195.00 197.85 197.05 199.10 200.35 203.65 195.80 193.75 190.45
AMD Industries Limited 28.50 28.50 26.75 27.25 27.50 28.25 29.25 31.00 26.50 25.75 24.00
Amrutanjan Health Care Limited 410.00 418.00 402.60 418.00 412.87 423.14 428.27 443.67 407.74 397.47 382.07
Amtek Auto Limited 33.00 33.80 32.50 33.40 33.23 33.96 34.53 35.83 32.66 31.93 30.63
Arrow Textiles Limited 38.45 38.45 34.00 36.15 36.20 38.40 40.65 45.10 33.95 31.75 27.30
Arshiya Limited 35.55 36.70 35.05 35.35 35.70 36.35 37.35 39.00 34.70 34.05 32.40
ARSS Infrastructure Projects Limited 32.45 32.90 30.10 31.60 31.53 32.96 34.33 37.13 30.16 28.73 25.93
Arvind Limited 283.00 285.75 273.85 283.75 281.12 288.39 293.02 304.92 276.49 269.22 257.32
Asahi India Glass Limited 148.00 148.00 146.00 146.00 146.67 147.34 148.67 150.67 145.34 144.67 142.67
Asahi Songwon Colors Limited 140.50 142.00 136.15 138.50 138.88 141.61 144.73 150.58 135.76 133.03 127.18
Automotive Stampings and Assemblies Limited 39.10 39.10 38.00 38.10 38.40 38.80 39.50 40.60 37.70 37.30 36.20
Ashapura Minechem Limited 67.35 70.35 67.15 68.95 68.82 70.49 72.02 75.22 67.29 65.62 62.42
Ashima Limited 11.75 12.75 11.75 12.40 12.30 12.85 13.30 14.30 11.85 11.30 10.30
Asian Paints Limited 884.90 894.30 878.50 884.80 885.87 893.24 901.67 917.47 877.44 870.07 854.27
Astec LifeSciences Limited 185.00 191.50 184.00 185.00 186.83 189.66 194.33 201.83 182.16 179.33 171.83
Astra Microwave Products Limited 117.05 119.50 116.45 117.80 117.92 119.39 120.97 124.02 116.34 114.87 111.82
Atlanta Limited 33.10 33.85 32.10 33.85 33.27 34.44 35.02 36.77 32.69 31.52 29.77
Atul Limited 1455.00 1481.25 1410.00 1454.00 1448.42 1486.84 1519.67 1590.92 1415.59 1377.17 1305.92
Ausom Enterprise Limited 23.05 23.05 22.00 23.00 22.68 23.36 23.73 24.78 22.31 21.63 20.58
Autoline Industries Limited 43.20 43.40 42.85 43.40 43.22 43.59 43.77 44.32 43.04 42.67 42.12
Autolite (India) Limited 53.00 54.90 51.00 53.90 53.27 55.54 57.17 61.07 51.64 49.37 45.47
AVT Natural Products Limited 32.10 32.10 30.55 31.50 31.38 32.21 32.93 34.48 30.66 29.83 28.28
Axis Bank Limited 401.00 405.90 396.00 398.85 400.25 404.50 410.15 420.05 394.60 390.35 380.45
Bajaj Auto Limited 2344.00 2390.00 2337.90 2385.90 2371.27 2404.64 2423.37 2475.47 2352.54 2319.17 2267.07
Bajaj Corp Limited 392.05 397.00 392.00 395.00 394.67 397.34 399.67 404.67 392.34 389.67 384.67
Bajaj Finserv Limited 1820.00 1820.00 1770.40 1796.50 1795.63 1820.86 1845.23 1894.83 1771.26 1746.03 1696.43
Bajaj Hindusthan Sugar Limited 16.35 16.85 16.25 16.70 16.60 16.95 17.20 17.80 16.35 16.00 15.40
Bajaj Holdings & Investment Limited 1432.00 1432.00 1401.05 1430.00 1421.02 1440.99 1451.97 1482.92 1410.04 1390.07 1359.12
Balkrishna Industries Limited 608.80 608.80 595.00 603.05 602.28 609.56 616.08 629.88 595.76 588.48 574.68
Bannari Amman Sugars Limited 1070.00 1070.00 1042.55 1050.00 1054.18 1065.81 1081.63 1109.08 1038.36 1026.73 999.28
DCW Limited 22.95 23.40 22.75 23.15 23.10 23.45 23.75 24.40 22.80 22.45 21.80
Deccan Cements Limited 597.00 597.00 560.00 584.00 580.33 600.66 617.33 654.33 563.66 543.33 506.33
Deepak Fertilizers and Petrochemicals Corporation Limited 142.25 142.90 140.00 140.00 140.97 141.94 143.87 146.77 139.04 138.07 135.17
Deepak Nitrite Limited 64.20 65.10 61.35 61.85 62.77 64.19 66.52 70.27 60.44 59.02 55.27
Deep Industries Limited 165.00 169.85 160.70 168.00 166.18 171.66 175.33 184.48 162.51 157.03 147.88
Delta Corp Limited 67.00 67.70 66.20 66.65 66.85 67.50 68.35 69.85 66.00 65.35 63.85
Den Networks Limited 76.80 76.80 72.40 73.40 74.20 76.00 78.60 83.00 71.60 69.80 65.40
Dena Bank 35.00 35.90 30.45 30.50 32.28 34.11 37.73 43.18 28.66 26.83 21.38
De Nora India Limited 316.00 316.00 285.00 301.00 300.67 316.34 331.67 362.67 285.34 269.67 238.67
Dhampur Sugar Mills Limited 65.70 66.80 63.45 64.05 64.77 66.09 68.12 71.47 62.74 61.42 58.07
Dhanlaxmi Bank Limited 18.80 18.85 18.30 18.50 18.55 18.80 19.10 19.65 18.25 18.00 17.45
Dhanuka Agritech Limited 510.00 534.80 502.00 530.00 522.27 542.54 555.07 587.87 509.74 489.47 456.67
Dharani Sugars & Chemicals Limited 14.10 15.40 12.55 13.70 13.88 15.21 16.73 19.58 12.36 11.03 8.18
Diamond Power Infra Ltd 34.00 35.80 34.00 34.35 34.72 35.44 36.52 38.32 33.64 32.92 31.12
DIC India Limited 645.00 649.25 631.00 632.10 637.45 643.90 655.70 673.95 625.65 619.20 600.95
Digjam Limited 12.30 12.55 12.00 12.05 12.20 12.40 12.75 13.30 11.85 11.65 11.10
Dishman Pharmaceuticals and Chemicals Limited 344.90 347.00 332.00 343.80 340.93 349.86 355.93 370.93 334.86 325.93 310.93
Dish TV India Limited 80.40 82.60 79.50 81.00 81.03 82.56 84.13 87.23 79.46 77.93 74.83
Divi's Laboratories Limited 1055.00 1075.00 1022.95 1026.45 1041.47 1059.99 1093.52 1145.57 1007.94 989.42 937.37
DLF Limited 94.85 97.30 94.45 95.25 95.67 96.89 98.52 101.37 94.04 92.82 89.97
D-Link (India) Limited 135.00 138.40 134.00 138.40 136.93 139.86 141.33 145.73 135.46 132.53 128.13
Dolphin Offshore Enterprises (India) Limited 90.00 97.00 88.15 88.35 91.17 94.19 100.02 108.87 85.34 82.32 73.47
Donear Industries Limited 28.35 29.00 27.15 28.35 28.17 29.19 30.02 31.87 27.34 26.32 24.47
DPSC Limited 13.60 14.55 13.15 14.55 14.08 15.01 15.48 16.88 13.61 12.68 11.28
DQ Entertainment (International) Limited 28.90 28.90 25.50 27.05 27.15 28.80 30.55 33.95 25.40 23.75 20.35
Dredging Corporation of India Limited 331.60 346.00 330.10 333.00 336.37 342.64 352.27 368.17 326.74 320.47 304.57
Dr. Reddy's Laboratories Limited 3058.00 3115.00 2948.00 2952.00 3005.00 3062.00 3172.00 3339.00 2895.00 2838.00 2671.00
DS Kulkarni Developers Limited 77.05 78.95 74.05 78.90 77.30 80.55 82.20 87.10 75.65 72.40 67.50
Dwarikesh Sugar Industries Limited 129.00 129.00 122.60 124.50 125.37 128.14 131.77 138.17 121.74 118.97 112.57
Dynamatic Technologies Limited 1862.60 1878.00 1805.00 1836.00 1839.67 1874.34 1912.67 1985.67 1801.34 1766.67 1693.67
Eastern Silk Industries Limited 2.80 2.80 2.55 2.65 2.67 2.79 2.92 3.17 2.54 2.42 2.17
Hind Rectifiers Limited 74.00 74.05 70.40 72.10 72.18 73.96 75.83 79.48 70.31 68.53 64.88
Hitachi Home and Life Solutions (India) Limited 1178.00 1209.80 1139.95 1190.00 1179.92 1219.89 1249.77 1319.62 1150.04 1110.07 1040.22
Hi-Tech Gears Limited 277.00 281.65 271.55 273.05 275.42 279.29 285.52 295.62 269.19 265.32 255.22
Hitech Plast Limited 164.95 170.80 162.50 167.90 167.07 171.64 175.37 183.67 163.34 158.77 150.47
HMT Limited 43.25 44.00 42.65 42.85 43.17 43.69 44.52 45.87 42.34 41.82 40.47
Hindustan Media Ventures Limited 261.10 282.00 260.00 272.10 271.37 282.74 293.37 315.37 260.74 249.37 227.37
Hindustan Organic Chemicals Limited 14.00 14.45 13.90 13.95 14.10 14.30 14.65 15.20 13.75 13.55 13.00
Honeywell Automation India Limited 8551.10 8551.10 8329.00 8500.00 8460.03 8591.06 8682.13 8904.23 8368.96 8237.93 8015.83
Honda Siel Power Products Limited 1192.00 1230.00 1192.00 1230.00 1217.33 1242.66 1255.33 1293.33 1204.66 1179.33 1141.33
Hotel Leela Venture Limited 18.30 18.30 17.50 17.60 17.80 18.10 18.60 19.40 17.30 17.00 16.20
HOV Services Limited 88.05 94.55 87.20 88.25 90.00 92.80 97.35 104.70 85.45 82.65 75.30
HSIL Limited 262.00 275.00 261.00 274.00 270.00 279.00 284.00 298.00 265.00 256.00 242.00
HT Media Limited 76.15 80.80 75.05 80.00 78.62 82.19 84.37 90.12 76.44 72.87 67.12
Indiabulls Real Estate Limited 51.85 52.70 51.30 52.05 52.02 52.74 53.42 54.82 51.34 50.62 49.22
Indiabulls Wholesale Services Limited 13.80 14.15 13.50 13.90 13.85 14.20 14.50 15.15 13.55 13.20 12.55
ICICI Bank Limited 204.00 211.50 200.75 209.40 207.22 213.69 217.97 228.72 202.94 196.47 185.72
Indo Count Industries Limited 1102.00 1155.00 1052.40 1140.00 1115.80 1179.20 1218.40 1321.00 1076.60 1013.20 910.60
ICRA Limited 3835.15 4080.00 3831.00 3870.00 3927.00 4023.00 4176.00 4425.00 3774.00 3678.00 3429.00
IDBI Bank Limited 56.00 56.55 55.40 55.90 55.95 56.50 57.10 58.25 55.35 54.80 53.65
Idea Cellular Limited 101.00 103.45 100.00 102.40 101.95 103.90 105.40 108.85 100.45 98.50 95.05
IDFC Limited 42.50 43.60 42.15 42.60 42.78 43.41 44.23 45.68 41.96 41.33 39.88
IFB Industries Limited 365.00 379.70 352.30 364.50 365.50 378.70 392.90 420.30 351.30 338.10 310.70
IFCI Limited 23.50 23.65 23.00 23.55 23.40 23.80 24.05 24.70 23.15 22.75 22.10
IFGL Refractories Limited 87.10 88.85 85.65 86.50 87.00 88.35 90.20 93.40 85.15 83.80 80.60
Igarashi Motors India Limited 530.00 530.00 510.05 513.25 517.77 525.49 537.72 557.67 505.54 497.82 477.87
Indraprastha Gas Limited 533.00 548.40 533.00 541.40 540.93 548.86 556.33 571.73 533.46 525.53 510.13
IG Petrochemicals Limited 107.05 110.00 102.90 103.50 105.47 108.04 112.57 119.67 100.94 98.37 91.27
Nava Bharat Ventures Limited 158.50 158.50 147.00 148.25 151.25 155.50 162.75 174.25 144.00 139.75 128.25
NCC Limited 62.50 64.40 62.10 63.20 63.23 64.36 65.53 67.83 62.06 60.93 58.63
NCL Industries Limited 99.70 100.85 98.45 98.95 99.42 100.39 101.82 104.22 97.99 97.02 94.62
New Delhi Television Limited 93.60 99.40 88.05 99.00 95.48 102.91 106.83 118.18 91.56 84.13 72.78
Nectar Lifesciences Limited 41.50 42.20 41.00 41.65 41.62 42.24 42.82 44.02 41.04 40.42 39.22
Nelcast Limited 62.50 63.00 57.10 59.05 59.72 62.34 65.62 71.52 56.44 53.82 47.92
NELCO Limited 92.00 92.90 89.60 89.70 90.73 91.86 94.03 97.33 88.56 87.43 84.13
Nesco Limited 1630.05 1682.85 1630.05 1640.00 1650.97 1671.89 1703.77 1756.57 1619.09 1598.17 1545.37
Nestle India Limited 5444.00 5459.85 5391.25 5398.80 5416.63 5442.01 5485.23 5553.83 5373.41 5348.03 5279.43
Network18 Media & Investments Limited 44.70 45.25 44.25 44.50 44.67 45.09 45.67 46.67 44.09 43.67 42.67
Neuland Laboratories Limited 681.05 689.00 662.15 675.00 675.38 688.61 702.23 729.08 661.76 648.53 621.68
Next Mediaworks Limited 16.85 17.25 16.40 16.90 16.85 17.30 17.70 18.55 16.45 16.00 15.15
Neyveli Lignite Corporation Limited 70.40 70.70 69.00 70.20 69.97 70.94 71.67 73.37 69.24 68.27 66.57
National Fertilizers Limited 27.10 31.00 26.55 28.80 28.78 31.01 33.23 37.68 26.56 24.33 19.88
NHPC Limited 20.30 20.75 20.25 20.60 20.53 20.81 21.03 21.53 20.31 20.03 19.53
NIIT Limited 78.00 79.90 76.70 79.25 78.62 80.54 81.82 85.02 77.34 75.42 72.22
NIIT Technologies Limited 521.20 527.45 506.30 511.50 515.08 523.86 536.23 557.38 502.71 493.93 472.78
Nilkamal Limited 1240.00 1256.65 1196.25 1200.00 1217.63 1239.01 1278.03 1338.43 1178.61 1157.23 1096.83
Indo-National Limited 1029.95 1039.80 1011.05 1011.20 1020.68 1030.31 1049.43 1078.18 1001.56 991.93 963.18
Nitco Limited 36.00 37.65 35.55 36.80 36.67 37.79 38.77 40.87 35.69 34.57 32.47
Nitesh Estates Limited 12.70 12.85 12.55 12.75 12.72 12.89 13.02 13.32 12.59 12.42 12.12
Nitin Fire Protection Industries Limited 37.70 37.70 36.00 36.45 36.72 37.44 38.42 40.12 35.74 35.02 33.32
Nitin Spinners Limited 67.65 67.65 64.40 65.20 65.75 67.10 69.00 72.25 63.85 62.50 59.25
NMDC Limited 82.50 85.95 82.30 85.20 84.48 86.66 88.13 91.78 83.01 80.83 77.18
NOCIL Limited 46.35 46.40 44.80 45.05 45.42 46.04 47.02 48.62 44.44 43.82 42.22
Noida Toll Bridge Company Limited 22.85 22.85 22.75 22.85 22.82 22.89 22.92 23.02 22.79 22.72 22.62
Norben Tea & Exports Limited 9.10 9.10 8.30 8.40 8.60 8.90 9.40 10.20 8.10 7.80 7.00
NRB Bearing Limited 112.55 112.55 107.70 110.90 110.38 113.06 115.23 120.08 108.21 105.53 100.68
Nalwa Sons Investments Limited 603.00 625.00 603.00 625.00 617.67 632.34 639.67 661.67 610.34 595.67 573.67
NTPC Limited 121.20 126.50 121.20 125.80 124.50 127.80 129.80 135.10 122.50 119.20 113.90
Nucleus Software Exports Limited 200.00 202.15 197.25 198.20 199.20 201.15 204.10 209.00 196.25 194.30 189.40
Nu Tek India Limited 0.60 0.70 0.60 0.65 0.65 0.70 0.75 0.85 0.60 0.55 0.45
Oberoi Realty Limited 235.00 238.75 235.00 236.95 236.90 238.80 240.65 244.40 235.05 233.15 229.40
OCL India Limited 481.45 481.45 462.00 462.20 468.55 475.10 488.00 507.45 455.65 449.10 429.65
Oracle Financial Services Software Limited 3590.00 3639.00 3538.05 3552.95 3576.67 3615.29 3677.62 3778.57 3514.34 3475.72 3374.77
Oil India Limited 330.00 341.50 329.45 338.00 336.32 343.19 348.37 360.42 331.14 324.27 312.22
Syndicate Bank 58.85 59.70 58.00 58.05 58.58 59.16 60.28 61.98 57.46 56.88 55.18
Tainwala Chemical and Plastic (I) Limited 37.00 37.00 34.75 35.00 35.58 36.41 37.83 40.08 34.16 33.33 31.08
Taj GVK Hotels & Resorts Limited 82.80 82.80 78.50 79.50 80.27 82.04 84.57 88.87 77.74 75.97 71.67
Take Solutions Limited 153.70 153.70 140.10 145.55 146.45 152.80 160.05 173.65 139.20 132.85 119.25
Talbros Automotive Components Limited 100.00 101.90 97.15 100.95 100.00 102.85 104.75 109.50 98.10 95.25 90.50
Talwalkars Better Value Fitness Limited 221.50 229.00 220.50 227.00 225.50 230.50 234.00 242.50 222.00 217.00 208.50
Tanla Solutions Limited 34.00 35.20 33.45 34.00 34.22 34.99 35.97 37.72 33.24 32.47 30.72
Tantia Constructions Limited 20.50 20.90 20.00 20.90 20.60 21.20 21.50 22.40 20.30 19.70 18.80
Tarapur Transformers Limited 7.00 7.25 6.45 6.75 6.82 7.19 7.62 8.42 6.39 6.02 5.22
Tata Chemicals Limited 368.00 375.00 363.50 366.05 368.18 372.86 379.68 391.18 361.36 356.68 345.18
Tata Coffee Limited 92.25 92.80 91.30 92.00 92.03 92.76 93.53 95.03 91.26 90.53 89.03
Tata Communications Limited 376.60 384.75 374.80 382.20 380.58 386.36 390.53 400.48 376.41 370.63 360.68
Tata Elxsi Limited 2074.00 2090.00 2027.00 2053.00 2056.67 2086.34 2119.67 2182.67 2023.34 1993.67 1930.67
Tata Global Beverages Limited 123.00 124.40 120.10 121.25 121.92 123.74 126.22 130.52 119.44 117.62 113.32
Tata Investment Corporation Limited 496.00 499.85 492.00 494.25 495.37 498.74 503.22 511.07 490.89 487.52 479.67
Tata Metaliks Limited 91.50 91.70 89.35 91.15 90.73 92.11 93.08 95.43 89.76 88.38 86.03
Tata Motors Limited 319.50 322.65 308.80 311.05 314.17 319.54 328.02 341.87 305.69 300.32 286.47
Tata Motors Limited 237.80 242.15 229.10 229.50 233.58 238.06 246.63 259.68 225.01 220.53 207.48
Tata Power Company Limited 58.50 60.00 58.30 59.85 59.38 60.46 61.08 62.78 58.76 57.68 55.98
Tata Sponge Iron Limited 393.80 396.80 387.00 394.25 392.68 398.36 402.48 412.28 388.56 382.88 373.08
Tata Steel Limited 230.90 237.30 230.10 236.80 234.73 239.36 241.93 249.13 232.16 227.53 220.33
Transport Corporation of India Limited 232.30 237.00 229.10 230.30 232.13 235.16 240.03 247.93 227.26 224.23 216.33
TCI Developers Limited 289.00 302.00 286.05 302.00 296.68 307.31 312.63 328.58 291.36 280.73 264.78
TCI Finance Limited 23.55 23.75 23.25 23.25 23.42 23.59 23.92 24.42 23.09 22.92 22.42
Tata Consultancy Services Limited 2333.60 2333.60 2255.60 2280.70 2289.97 2324.34 2367.97 2445.97 2246.34 2211.97 2133.97
TD Power Systems Limited 257.00 263.30 251.00 263.00 259.10 267.20 271.40 283.70 254.90 246.80 234.50
Tech Mahindra Limited 465.00 467.85 446.45 447.95 454.08 461.71 475.48 496.88 440.31 432.68 411.28
Techno Electric & Engineering Company Limited 489.15 490.00 480.00 490.00 486.67 493.34 496.67 506.67 483.34 476.67 466.67
Technofab Engineering Limited 165.35 169.85 157.00 157.50 161.45 165.90 174.30 187.15 153.05 148.60 135.75
Sudar Industries Limited 3.95 3.95 3.70 3.70 3.78 3.86 4.03 4.28 3.61 3.53 3.28
Sudarshan Chemical Industries Limited 91.15 93.15 89.50 90.00 90.88 92.26 94.53 98.18 88.61 87.23 83.58
Sujana Universal Industries Limited 1.70 1.70 1.55 1.70 1.65 1.75 1.80 1.95 1.60 1.50 1.35
Sumeet Industries Limited 11.70 12.70 10.85 12.55 12.03 13.21 13.88 15.73 11.36 10.18 8.33
Summit Securities Limited 281.25 291.45 276.05 277.10 281.53 287.01 296.93 312.33 271.61 266.13 250.73
Sundaram Multi Pap Limited 3.00 3.15 2.80 2.90 2.95 3.10 3.30 3.65 2.75 2.60 2.25
Sundaram Finance Limited 1295.20 1324.35 1290.00 1320.00 1311.45 1332.90 1345.80 1380.15 1298.55 1277.10 1242.75
Sundaram Brake Linings Limited 266.60 272.15 257.00 265.00 264.72 272.44 279.87 295.02 257.29 249.57 234.42
Sundram Fasteners Limited 152.85 153.90 149.40 153.00 152.10 154.80 156.60 161.10 150.30 147.60 143.10
Sunflag Iron And Steel Company Limited 22.40 22.60 20.30 20.90 21.27 22.24 23.57 25.87 19.94 18.97 16.67
Sunil Hitech Engineers Limited 214.40 225.00 212.10 215.80 217.63 223.16 230.53 243.43 210.26 204.73 191.83
Sun Pharmaceuticals Industries Limited 830.00 860.90 828.10 857.00 848.67 869.24 881.47 914.27 836.44 815.87 783.07
Sunteck Realty Limited 227.00 227.00 220.00 221.65 222.88 225.76 229.88 236.88 218.76 215.88 208.88
Sun TV Network Limited 347.55 355.95 343.40 350.00 349.78 356.16 362.33 374.88 343.61 337.23 324.68
Super Spinning Mills Limited 8.00 8.20 7.85 7.95 8.00 8.15 8.35 8.70 7.80 7.65 7.30
Supreme Petrochem Limited 111.05 112.00 108.20 108.50 109.57 110.94 113.37 117.17 107.14 105.77 101.97
Suprajit Engineering Limited 141.60 145.50 138.10 139.50 141.03 143.96 148.43 155.83 136.56 133.63 126.23
Supreme Industries Limited 731.90 744.55 712.20 734.40 730.38 748.56 762.73 795.08 716.21 698.03 665.68
Supreme Infrastructure India Limited 112.90 115.05 112.10 113.40 113.52 114.94 116.47 119.42 111.99 110.57 107.62
Surana Industries Limited 6.60 7.30 6.60 7.30 7.07 7.54 7.77 8.47 6.84 6.37 5.67
Suryajyoti Spinning Mills Limited 10.30 10.30 9.65 9.75 9.90 10.15 10.55 11.20 9.50 9.25 8.60
Suryalakshmi Cotton Mills Limited 107.00 108.50 104.80 106.95 106.75 108.70 110.45 114.15 105.00 103.05 99.35
Surya Roshni Limited 141.10 143.50 140.00 142.55 142.02 144.04 145.52 149.02 140.54 138.52 135.02
Sutlej Textiles and Industries Limited 480.00 480.00 461.10 469.70 470.27 479.44 489.17 508.07 460.54 451.37 432.47
Suven Life Sciences Limited 212.00 212.00 207.10 208.00 209.03 210.96 213.93 218.83 206.06 204.13 199.23
Suzlon Energy Limited 15.40 15.90 15.00 15.10 15.33 15.66 16.23 17.13 14.76 14.43 13.53
Swaraj Engines Limited 856.00 856.00 840.00 840.00 845.33 850.66 861.33 877.33 834.66 829.33 813.33
Symphony Limited 2180.00 2215.00 2165.00 2215.00 2198.33 2231.66 2248.33 2298.33 2181.66 2148.33 2098.33
Syncom Healthcare Limited 8.65 8.80 8.30 8.40 8.50 8.70 9.00 9.50 8.20 8.00 7.50
Hexa Tradex Limited 15.50 16.95 15.20 15.25 15.80 16.40 17.55 19.30 14.65 14.05 12.30
Hinduja Global Solutions Limited 460.00 460.00 447.00 452.00 453.00 459.00 466.00 479.00 446.00 440.00 427.00
Hubtown Limited 100.00 115.85 90.75 113.10 106.57 122.39 131.67 156.77 97.29 81.47 56.37
IFB Agro Industries Limited 408.80 408.85 395.05 404.90 402.93 410.81 416.73 430.53 397.01 389.13 375.33
IL&FS Engineering and Construction Company Limited 54.25 54.55 53.10 54.10 53.92 54.74 55.37 56.82 53.29 52.47 51.02
IL&FS Transportation Networks Limited 74.90 76.15 73.90 75.10 75.05 76.20 77.30 79.55 73.95 72.80 70.55
The Jammu & Kashmir Bank Limited 71.00 71.00 69.20 70.10 70.10 71.00 71.90 73.70 69.20 68.30 66.50
Jaihind Projects Limited 10.25 10.30 9.70 10.10 10.03 10.36 10.63 11.23 9.76 9.43 8.83
Jain Irrigation Systems Limited 41.85 42.10 39.80 42.10 41.33 42.86 43.63 45.93 40.56 39.03 36.73
Kanani Industries Limited 16.05 16.05 16.05 16.05 16.05 16.05 16.05 16.05 16.05 16.05 16.05
Kokuyo Camlin Limited 74.60 77.45 74.60 76.50 76.18 77.76 79.03 81.88 74.91 73.33 70.48
KSS Limited 0.25 0.30 0.25 0.25 0.27 0.29 0.32 0.37 0.24 0.22 0.17
L&T Finance Holdings Limited 55.40 55.80 54.90 55.45 55.38 55.86 56.28 57.18 54.96 54.48 53.58
LGB Forge Limited 6.10 6.10 5.85 6.10 6.02 6.19 6.27 6.52 5.94 5.77 5.52
Mahindra & Mahindra Limited 1191.00 1216.80 1178.00 1182.30 1192.37 1206.74 1231.17 1269.97 1167.94 1153.57 1114.77
Mahindra & Mahindra Financial Services Limited 203.20 208.75 200.90 203.65 204.43 207.96 212.28 220.13 200.11 196.58 188.73
Multi Commodity Exchange of India Limited 813.00 816.85 797.00 807.50 807.12 817.24 826.97 846.82 797.39 787.27 767.42
Mercator Limited 19.75 20.80 19.70 20.15 20.22 20.74 21.32 22.42 19.64 19.12 18.02
Metkore Alloys & Industries Limited 3.10 3.40 3.05 3.20 3.22 3.39 3.57 3.92 3.04 2.87 2.52
Minda Corporation Limited 94.00 97.40 91.10 95.00 94.50 97.90 100.80 107.10 91.60 88.20 81.90
Morarjee Textiles Limited 38.10 39.60 38.00 38.05 38.55 39.10 40.15 41.75 37.50 36.95 35.35
MT Educare Limited 158.80 161.85 155.30 158.05 158.40 161.50 164.95 171.50 154.95 151.85 145.30
Nagarjuna Oil Refinery Limited 4.20 4.20 3.95 4.05 4.07 4.19 4.32 4.57 3.94 3.82 3.57
National Buildings Construction Corporation Limited 935.00 948.60 929.00 929.95 935.85 942.70 955.45 975.05 923.10 916.25 896.65
Orient Bell Limited 148.00 151.35 145.05 150.50 148.97 152.89 155.27 161.57 146.59 142.67 136.37
Orient Refractories Limited 81.00 83.05 79.00 80.50 80.85 82.70 84.90 88.95 78.65 76.80 72.75
Pearl Global Industries Limited 224.00 229.00 223.20 223.20 225.13 227.06 230.93 236.73 221.26 219.33 213.53
Poly Medicure Limited 305.25 306.85 285.80 286.50 293.05 300.30 314.10 335.15 279.25 272.00 250.95
Provogue (India) Limited 6.10 6.10 5.90 5.90 5.97 6.04 6.17 6.37 5.84 5.77 5.57
Rajshree Sugars & Chemicals Limited 28.50 28.95 27.00 27.00 27.65 28.30 29.60 31.55 26.35 25.70 23.75
Resurgere Mines & Minerals Limited 0.95 1.00 0.95 1.00 0.98 1.01 1.03 1.08 0.96 0.93 0.88
Rupa & Company Limited 266.75 268.00 256.10 262.00 262.03 267.96 273.93 285.83 256.06 250.13 238.23
Sri Adhikari Brothers Television Network Limited 342.00 350.00 340.10 350.00 346.70 353.30 356.60 366.50 343.40 336.80 326.90
Sanghi Industries Limited 51.55 52.45 50.20 51.45 51.37 52.54 53.62 55.87 50.29 49.12 46.87
Sanofi India Limited 4183.00 4197.90 4125.00 4174.00 4165.63 4206.26 4238.53 4311.43 4133.36 4092.73 4019.83
Schneider Electric Infrastructure Limited 146.00 149.40 146.00 149.40 148.27 150.54 151.67 155.07 147.14 144.87 141.47
S.E. Power Limited 7.35 8.00 7.15 7.30 7.48 7.81 8.33 9.18 6.96 6.63 5.78
Sezal Glass Limited 4.75 4.90 4.75 4.90 4.85 4.95 5.00 5.15 4.80 4.70 4.55
Sharon Bio-Medicine Limited 20.70 20.90 20.30 20.30 20.50 20.70 21.10 21.70 20.10 19.90 19.30
Speciality Restaurants Limited 97.00 99.90 94.40 94.60 96.30 98.20 101.80 107.30 92.70 90.80 85.30
SPL Industries Limited 30.10 33.30 30.10 31.50 31.63 33.16 34.83 38.03 29.96 28.43 25.23
Styrolution ABS (India) Limited 584.75 584.75 553.70 559.00 565.82 577.94 596.87 627.92 546.89 534.77 503.72
Subros Limited 86.80 86.80 83.70 84.60 85.03 86.36 88.13 91.23 83.26 81.93 78.83
Supreme Tex Mart Limited 6.10 6.65 6.05 6.30 6.33 6.61 6.93 7.53 6.01 5.73 5.13
Surana Telecom and Power Limited 5.95 5.95 5.25 5.45 5.55 5.85 6.25 6.95 5.15 4.85 4.15
Swan Energy Limited 65.20 65.30 64.05 65.25 64.87 65.69 66.12 67.37 64.44 63.62 62.37
Swelect Energy Systems Limited 423.00 425.00 408.00 412.05 415.02 422.04 432.02 449.02 405.04 398.02 381.02
Tarmat Limited 30.10 30.10 26.10 26.10 27.43 28.76 31.43 35.43 24.76 23.43 19.43
Tribhovandas Bhimji Zaveri Limited 66.45 66.70 65.10 65.20 65.67 66.24 67.27 68.87 64.64 64.07 62.47
Texmaco Infrastructure & Holdings Limited 36.05 36.20 35.40 35.60 35.73 36.06 36.53 37.33 35.26 34.93 34.13
Triveni Turbine Limited 95.00 98.00 95.00 97.00 96.67 98.34 99.67 102.67 95.34 93.67 90.67
V2 Retail Limited 58.00 58.70 56.00 57.65 57.45 58.90 60.15 62.85 56.20 54.75 52.05
Vardhman Special Steels Limited 53.50 53.90 50.25 51.50 51.88 53.51 55.53 59.18 49.86 48.23 44.58
Welspun India Limited 892.90 914.45 856.00 901.00 890.48 924.96 948.93 1007.38 866.51 832.03 773.58
Xchanging Solutions Limited 43.90 45.00 40.95 41.25 42.40 43.85 46.45 50.50 39.80 38.35 34.30
Zandu Realty Limited 1428.00 1454.30 1387.45 1414.00 1418.58 1449.71 1485.43 1552.28 1382.86 1351.73 1284.88
Zee Learn Limited 36.00 36.10 34.55 35.20 35.28 36.01 36.83 38.38 34.46 33.73 32.18
Accelya Kale Solutions Limited 912.00 939.95 898.95 939.95 926.28 953.61 967.28 1008.28 912.61 885.28 844.28
Adani Ports and Special Economic Zone Limited 210.00 212.75 208.55 210.00 210.43 212.31 214.63 218.83 208.11 206.23 202.03
Alstom India Limited 615.50 629.60 615.00 620.00 621.53 628.06 636.13 650.73 613.46 606.93 592.33
Alicon Castalloy Limited 298.25 310.50 281.10 281.10 290.90 300.70 320.30 349.70 271.30 261.50 232.10
Alps Industries Limited 4.85 5.20 4.85 5.10 5.05 5.25 5.40 5.75 4.90 4.70 4.35
Alstom T&D India Limited 434.20 437.95 424.00 435.00 432.32 440.64 446.27 460.22 426.69 418.37 404.42
Advance Metering Technology Limited 23.00 24.00 23.00 23.65 23.55 24.10 24.55 25.55 23.10 22.55 21.55
Andhra Cements Limited 7.00 7.00 6.75 6.95 6.90 7.05 7.15 7.40 6.80 6.65 6.40
APL Apollo Tubes Limited 690.00 696.00 665.10 670.00 677.03 688.96 707.93 738.83 658.06 646.13 615.23
Archidply Industries Limited 45.75 47.35 45.70 46.30 46.45 47.20 48.10 49.75 45.55 44.80 43.15
Austral Coke & Projects Limited 0.40 0.45 0.40 0.40 0.42 0.44 0.47 0.52 0.39 0.37 0.32
Aditya Birla Money Limited 23.00 23.40 22.85 23.35 23.20 23.55 23.75 24.30 23.00 22.65 22.10
Burnpur Cement Limited 10.10 10.45 9.60 9.95 10.00 10.40 10.85 11.70 9.55 9.15 8.30
Career Point Limited 112.00 115.00 112.00 113.00 113.33 114.66 116.33 119.33 111.66 110.33 107.33
Chromatic India Limited 3.00 3.05 2.90 3.05 3.00 3.10 3.15 3.30 2.95 2.85 2.70
Compucom Software Limited 9.90 9.90 9.40 9.40 9.57 9.74 10.07 10.57 9.24 9.07 8.57
Country Condo's Limited 5.25 5.25 5.00 5.00 5.08 5.16 5.33 5.58 4.91 4.83 4.58
Cox & Kings Limited 199.70 199.70 193.60 194.70 196.00 198.40 202.10 208.20 192.30 189.90 183.80
DB (International) Stock Brokers Limited 23.25 23.25 22.90 23.05 23.07 23.24 23.42 23.77 22.89 22.72 22.37
Dewan Housing Finance Corporation Limited 171.70 171.70 166.15 166.95 168.27 170.39 173.82 179.37 164.84 162.72 157.17
Dhunseri Investments Limited 128.00 138.00 127.95 137.00 134.32 140.69 144.37 154.42 130.64 124.27 114.22
Easun Reyrolle Limited 39.65 40.25 39.00 39.10 39.45 39.90 40.70 41.95 38.65 38.20 36.95
Electrotherm (India) Limited 45.25 45.25 45.25 45.25 45.25 45.25 45.25 45.25 45.25 45.25 45.25
Elgi Rubber Company Limited 27.50 29.70 27.50 27.60 28.27 29.04 30.47 32.67 26.84 26.07 23.87
Eon Electric Limited 48.70 51.00 48.65 49.50 49.72 50.79 52.07 54.42 48.44 47.37 45.02
Essar Shipping Limited 26.90 27.35 26.50 26.90 26.92 27.34 27.77 28.62 26.49 26.07 25.22
Euro Ceramics Limited 3.20 3.25 3.05 3.20 3.17 3.29 3.37 3.57 3.09 2.97 2.77
Gallantt Ispat Limited 404.35 405.00 403.80 404.20 404.33 404.86 405.53 406.73 403.66 403.13 401.93
8K Miles Software Services Limited 1935.00 1945.00 1890.00 1919.00 1918.00 1946.00 1973.00 2028.00 1891.00 1863.00 1808.00
Agarwal Industrial Corporation Limited 169.90 169.90 160.25 161.10 163.75 167.25 173.40 183.05 157.60 154.10 144.45
Ankit Metal & Power Limited 2.15 2.20 2.05 2.15 2.13 2.21 2.28 2.43 2.06 1.98 1.83
Arcotech Limited 355.00 355.00 340.10 351.75 348.95 357.80 363.85 378.75 342.90 334.05 319.15
Atul Auto Limited 493.90 524.00 485.00 490.05 499.68 514.36 538.68 577.68 475.36 460.68 421.68
Bafna Pharmaceuticals Limited 34.20 34.25 33.10 33.25 33.53 33.96 34.68 35.83 32.81 32.38 31.23
BS LIMITED 20.20 20.50 19.60 19.90 20.00 20.40 20.90 21.80 19.50 19.10 18.20
Butterfly Gandhimathi Appliances Limited 245.00 255.00 237.00 248.25 246.75 256.50 264.75 282.75 238.50 228.75 210.75
Capital First Limited 396.00 406.00 395.00 405.50 402.17 409.34 413.17 424.17 398.34 391.17 380.17
Caplin Point Laboratories Limited 1135.00 1135.00 1070.05 1080.00 1095.02 1119.99 1159.97 1224.92 1055.04 1030.07 965.12
Credit Analysis And Research Limited 1097.30 1099.20 1055.10 1076.00 1076.77 1098.44 1120.87 1164.97 1054.34 1032.67 988.57
Castrol India Limited 409.00 412.40 403.15 412.35 409.30 415.45 418.55 427.80 406.20 400.05 390.80
Cerebra Integrated Technologies Limited 18.15 20.40 18.15 20.30 19.62 21.09 21.87 24.12 18.84 17.37 15.12
Capri Global Capital Limited 172.40 172.40 166.85 166.85 168.70 170.55 174.25 179.80 165.00 163.15 157.60
Cineline India Limited 25.00 25.05 24.10 24.10 24.42 24.74 25.37 26.32 23.79 23.47 22.52
CIL Nova Petrochemicals Limited 33.10 33.10 33.10 33.10 33.10 33.10 33.10 33.10 33.10 33.10 33.10
Cyient Limited 403.95 403.95 392.05 396.00 397.33 402.61 409.23 421.13 390.71 385.43 373.53
Dalmia Bharat Limited 710.00 722.95 679.25 680.50 694.23 709.21 737.93 781.63 665.51 650.53 606.83
DCB BANK LIMITED 78.50 79.85 77.50 78.00 78.45 79.40 80.80 83.15 77.05 76.10 73.75
DCM Shriram Limited 123.05 125.00 119.15 120.20 121.45 123.75 127.30 133.15 117.90 115.60 109.75
Future Consumer Enterprise Limited 21.40 22.05 21.30 21.70 21.68 22.06 22.43 23.18 21.31 20.93 20.18
Future Lifestyle Fashions Limited 82.20 82.90 80.50 81.75 81.72 82.94 84.12 86.52 80.54 79.32 76.92
Future Retail Limited 134.00 134.60 131.00 132.10 132.57 134.14 136.17 139.77 130.54 128.97 125.37
Future Retail Limited 107.00 107.45 103.00 103.65 104.70 106.40 109.15 113.60 101.95 100.25 95.80
Green Fire Agri Commodities Limited 2.00 2.05 1.95 1.95 1.98 2.01 2.08 2.18 1.91 1.88 1.78
Gujarat Sidhee Cement Limited 25.90 25.90 24.30 24.75 24.98 25.66 26.58 28.18 24.06 23.38 21.78
Hatsun Agro Product Limited 405.35 406.85 405.00 405.00 405.62 406.24 407.47 409.32 404.39 403.77 401.92
HIL Limited 517.10 527.70 490.60 521.00 513.10 535.60 550.20 587.30 498.50 476.00 438.90
Indiabulls Housing Finance Limited 662.25 667.50 623.25 626.00 638.92 654.59 683.17 727.42 610.34 594.67 550.42
IIFL Holdings Limited 192.00 192.00 186.15 186.40 188.18 190.21 194.03 199.88 184.36 182.33 176.48
Bharti Infratel Limited 362.00 364.80 356.00 358.90 359.90 363.80 368.70 377.50 355.00 351.10 342.30
International Paper APPM Limited 263.55 265.40 257.00 259.00 260.47 263.94 268.87 277.27 255.54 252.07 243.67
Jindal Poly Investment and Finance Company Limited 76.50 76.50 72.55 75.05 74.70 76.85 78.65 82.60 72.90 70.75 66.80
JSW Holdings Limited 978.05 1009.60 978.05 1000.00 995.88 1013.71 1027.43 1058.98 982.16 964.33 932.78
Just Dial Limited 530.00 530.00 493.50 502.00 508.50 523.50 545.00 581.50 487.00 472.00 435.50
Kitex Garments Limited 426.95 432.95 420.00 430.10 427.68 435.36 440.63 453.58 422.41 414.73 401.78
Linde India Limited 269.15 278.75 269.00 273.20 273.65 278.30 283.40 293.15 268.55 263.90 254.15
Lypsa Gems & Jewellery Limited 115.00 116.00 106.10 113.40 111.83 117.56 121.73 131.63 107.66 101.93 92.03
Mahindra CIE Automotive Limited 215.30 216.00 211.30 212.95 213.42 215.54 218.12 222.82 210.84 208.72 204.02
Mayur Uniquoters Ltd 448.45 456.50 429.60 451.00 445.70 461.80 472.60 499.50 434.90 418.80 391.90
Mohit Industries Limited 62.00 62.40 58.80 62.10 61.10 63.40 64.70 68.30 59.80 57.50 53.90
Nath Bio-Genes (India) Limited 74.00 74.90 69.00 72.50 72.13 75.26 78.03 83.93 69.36 66.23 60.33
Navneet Education Limited 83.00 84.40 81.20 83.05 82.88 84.56 86.08 89.28 81.36 79.68 76.48
Nandan Denim Limited 131.45 131.55 127.20 130.50 129.75 132.30 134.10 138.45 127.95 125.40 121.05
NRB Industrial Bearings Limited 53.10 59.50 53.10 58.00 56.87 60.64 63.27 69.67 54.24 50.47 44.07
Orbit Exports Limited 348.95 352.40 342.10 343.00 345.83 349.56 356.13 366.43 339.26 335.53 325.23
Orient Cement Limited 138.00 138.90 136.00 137.55 137.48 138.96 140.38 143.28 136.06 134.58 131.68
PC Jeweller Limited 408.00 422.00 407.95 421.30 417.08 426.21 431.13 445.18 412.16 403.03 388.98
Piramal Enterprises Limited 950.50 969.95 923.50 960.00 951.15 978.80 997.60 1044.05 932.35 904.70 858.25
Phoenix Lamps Limited 100.10 103.00 97.55 100.00 100.18 102.81 105.63 111.08 97.36 94.73 89.28
Piramal Phytocare Limited 59.00 60.10 57.45 58.80 58.78 60.11 61.43 64.08 57.46 56.13 53.48
Pressman Advertising Limited 47.65 47.65 43.10 45.50 45.42 47.74 49.97 54.52 43.19 40.87 36.32
Rain Industries Limited 33.00 33.30 32.30 33.00 32.87 33.44 33.87 34.87 32.44 31.87 30.87
The Ramco Cements Limited 384.00 394.00 366.20 373.50 377.90 389.60 405.70 433.50 361.80 350.10 322.30
Repco Home Finance Limited 642.00 649.00 606.20 616.00 623.73 641.26 666.53 709.33 598.46 580.93 538.13
Som Distilleries & Breweries Limited 191.00 193.00 182.45 190.10 188.52 194.59 199.07 209.62 184.04 177.97 167.42
Star Ferro and Cement Limited 109.50 109.70 105.10 107.00 107.27 109.44 111.87 116.47 104.84 102.67 98.07
Siti Cable Network Limited 35.60 35.80 35.00 35.20 35.33 35.66 36.13 36.93 34.86 34.53 33.73
SKIL Infrastructure Limited 31.50 31.90 30.10 31.70 31.23 32.36 33.03 34.83 30.56 29.43 27.63
A2Z INFRA ENGINEERING LIMITED 22.20 23.50 22.15 23.05 22.90 23.65 24.25 25.60 22.30 21.55 20.20
Country Club Hospitality & Holidays Limited 12.00 12.30 11.65 11.90 11.95 12.25 12.60 13.25 11.60 11.30 10.65
Cigniti Technologies Limited 428.70 431.00 417.90 420.50 423.13 428.36 436.23 449.33 415.26 410.03 396.93
Dhunseri Tea & Industries Limited 240.00 245.85 236.05 239.00 240.30 244.55 250.10 259.90 234.75 230.50 220.70
Fineotex Chemical Limited 23.90 26.00 23.80 25.50 25.10 26.40 27.30 29.50 24.20 22.90 20.70
Genus Paper & Boards Limited 4.70 5.40 4.70 5.00 5.03 5.36 5.73 6.43 4.66 4.33 3.63
Gulshan Polyols Limited 340.00 349.00 337.00 341.20 342.40 347.80 354.40 366.40 335.80 330.40 318.40
Linc Pen & Plastics Limited 194.00 194.00 185.50 185.50 188.33 191.16 196.83 205.33 182.66 179.83 171.33
Mold-Tek Packaging Limited 270.10 278.10 268.10 271.10 272.43 276.76 282.43 292.43 266.76 262.43 252.43
Monte Carlo Fashions Limited 439.10 446.00 432.10 432.10 436.73 441.36 450.63 464.53 427.46 422.83 408.93
PDS Multinational Fashions Limited 213.00 216.80 210.05 213.90 213.58 217.11 220.33 227.08 210.36 206.83 200.08
Prozone Intu Properties Limited 27.50 27.75 27.05 27.35 27.38 27.71 28.08 28.78 27.01 26.68 25.98
Banaras Beads Limited 43.00 44.00 42.10 42.10 42.73 43.36 44.63 46.53 41.46 40.83 38.93
Anant Raj Limited 35.00 35.55 34.50 34.80 34.95 35.40 36.00 37.05 34.35 33.90 32.85
Andhra Bank 52.10 53.20 50.85 51.00 51.68 52.51 54.03 56.38 50.16 49.33 46.98
The Andhra Sugars Limited 124.00 124.95 119.50 119.50 121.32 123.14 126.77 132.22 117.69 115.87 110.42
ANG Industries Limited 43.05 43.05 41.50 42.55 42.37 43.24 43.92 45.47 41.69 40.82 39.27
Ansal Properties & Infrastructure Limited 17.05 17.70 17.05 17.65 17.47 17.89 18.12 18.77 17.24 16.82 16.17
Ansal Housing and Construction Limited 23.50 23.85 23.25 23.50 23.53 23.81 24.13 24.73 23.21 22.93 22.33
Apar Industries Limited 491.00 495.50 481.50 485.00 487.33 493.16 501.33 515.33 479.16 473.33 459.33
Apcotex Industries Limited 201.00 203.90 195.00 203.30 200.73 206.46 209.63 218.53 197.56 191.83 182.93
Alembic Pharmaceuticals Limited 600.00 612.00 589.00 592.00 597.67 606.34 620.67 643.67 583.34 574.67 551.67
Apollo Hospitals Enterprise Limited 1435.00 1453.80 1420.10 1427.10 1433.67 1447.24 1467.37 1501.07 1413.54 1399.97 1366.27
Apollo Tyres Limited 134.05 138.40 133.45 134.85 135.57 137.69 140.52 145.47 132.74 130.62 125.67
Aptech Limited 60.60 60.85 58.60 59.80 59.75 60.90 62.00 64.25 58.65 57.50 55.25
Archies Limited 25.45 27.40 24.70 26.40 26.17 27.64 28.87 31.57 24.94 23.47 20.77
Aries Agro Limited 78.25 79.50 75.25 76.00 76.92 78.59 81.17 85.42 74.34 72.67 68.42
Arihant Foundations & Housing Limited 53.00 53.00 45.90 46.00 48.30 50.70 55.40 62.50 43.60 41.20 34.10
Aro Granite Industries Limited 44.00 47.45 41.60 46.70 45.25 48.90 51.10 56.95 43.05 39.40 33.55
Ashiana Housing Limited 139.55 159.70 135.10 153.00 149.27 163.44 173.87 198.47 138.84 124.67 100.07
Ashoka Buildcon Limited 185.40 188.70 181.50 187.00 185.73 189.96 192.93 200.13 182.76 178.53 171.33
Ashok Leyland Limited 88.00 89.10 86.80 88.30 88.07 89.34 90.37 92.67 87.04 85.77 83.47
Asian Hotels (North) Limited 112.00 113.00 109.20 111.00 111.07 112.94 114.87 118.67 109.14 107.27 103.47
Asian Granito India Limited 139.00 143.90 131.30 134.80 136.67 142.04 149.27 161.87 129.44 124.07 111.47
Assam Company India Limited 5.05 5.25 4.80 5.15 5.07 5.34 5.52 5.97 4.89 4.62 4.17
Astral Poly Technik Limited 391.05 412.00 380.20 407.00 399.73 419.26 431.53 463.33 387.46 367.93 336.13
AstraZeneca Pharma India Limited 1235.00 1235.00 1205.00 1225.00 1221.67 1238.34 1251.67 1281.67 1208.34 1191.67 1161.67
Agro Tech Foods Limited 490.35 497.80 485.05 487.00 489.95 494.85 502.70 515.45 482.10 477.20 464.45
Atlas Cycles (Haryana) Limited 190.00 192.00 187.10 189.00 189.37 191.64 194.27 199.17 186.74 184.47 179.57
Aurionpro Solutions Limited 135.00 138.00 129.00 129.20 132.07 135.14 141.07 150.07 126.14 123.07 114.07
Aurobindo Pharma Limited 738.00 747.10 720.00 743.20 736.77 753.54 763.87 790.97 726.44 709.67 682.57
Automotive Axles Limited 600.00 614.95 600.00 608.00 607.65 615.30 622.60 637.55 600.35 592.70 577.75
B.A.G Films and Media Limited 4.00 4.25 3.80 4.00 4.02 4.24 4.47 4.92 3.79 3.57 3.12
Bajaj Electricals Limited 176.25 181.50 176.25 178.45 178.73 181.21 183.98 189.23 175.96 173.48 168.23
Bajaj Finance Limited 6600.00 6665.75 6396.00 6594.95 6552.23 6708.46 6821.98 7091.73 6438.71 6282.48 6012.73
Balaji Telefilms Limited 109.65 112.65 107.95 111.65 110.75 113.55 115.45 120.15 108.85 106.05 101.35
Balaji Amines Limited 141.05 147.00 139.30 143.00 143.10 146.90 150.80 158.50 139.20 135.40 127.70
Ballarpur Industries Limited 15.00 15.30 14.90 15.20 15.13 15.36 15.53 15.93 14.96 14.73 14.33
Balmer Lawrie & Company Limited 560.00 574.90 560.00 568.55 567.82 575.64 582.72 597.62 560.74 552.92 538.02
Bal Pharma Limited 106.95 114.30 104.00 114.30 110.87 117.74 121.17 131.47 107.44 100.57 90.27
Balrampur Chini Mills Limited 87.75 90.75 85.05 85.45 87.08 89.11 92.78 98.48 83.41 81.38 75.68
Electrosteel Steels Limited 3.45 3.70 3.40 3.65 3.58 3.76 3.88 4.18 3.46 3.28 2.98
Ester Industries Limited 58.00 59.90 55.80 58.80 58.17 60.54 62.27 66.37 56.44 54.07 49.97
Mangalam Cement Limited 175.00 175.50 172.00 173.80 173.77 175.54 177.27 180.77 172.04 170.27 166.77
Mangalam Timber Products Limited 24.65 24.95 24.65 24.65 24.75 24.85 25.05 25.35 24.55 24.45 24.15
Man Industries (India) Limited 65.90 68.00 64.00 67.00 66.33 68.66 70.33 74.33 64.66 62.33 58.33
Man Infraconstruction Limited 36.00 36.00 34.55 35.20 35.25 35.95 36.70 38.15 34.50 33.80 32.35
Manugraph India Limited 48.65 50.85 48.15 48.50 49.17 50.19 51.87 54.57 47.49 46.47 43.77
Maral Overseas Limited 28.80 29.45 27.60 27.70 28.25 28.90 30.10 31.95 27.05 26.40 24.55
Marico Limited 230.00 234.45 229.00 230.50 231.32 233.64 236.77 242.22 228.19 225.87 220.42
Marksans Pharma Limited 55.00 58.50 54.90 57.70 57.03 59.16 60.63 64.23 55.56 53.43 49.83
Maruti Suzuki India Limited 3685.00 3689.00 3620.00 3659.90 3656.30 3692.60 3725.30 3794.30 3623.60 3587.30 3518.30
Mastek Limited 127.50 129.35 126.00 128.00 127.78 129.56 131.13 134.48 126.21 124.43 121.08
Mawana Sugars Limited 22.80 23.50 22.50 22.60 22.87 23.24 23.87 24.87 22.24 21.87 20.87
Maxwell Industries Limited 44.90 44.90 42.70 43.25 43.62 44.54 45.82 48.02 42.34 41.42 39.22
Mcnally Bharat Engineering Company Limited 82.00 82.95 80.60 80.75 81.43 82.26 83.78 86.13 79.91 79.08 76.73
MBL Infrastructures Limited 155.60 156.25 150.00 150.30 152.18 154.36 158.43 164.68 148.11 145.93 139.68
McDowell Holdings Limited 27.35 28.25 27.35 27.65 27.75 28.15 28.65 29.55 27.25 26.85 25.95
United Spirits Limited 2592.00 2592.00 2494.05 2498.00 2528.02 2561.99 2625.97 2723.92 2464.04 2430.07 2332.12
Mcleod Russel India Limited 149.00 154.65 146.75 152.10 151.17 155.59 159.07 166.97 147.69 143.27 135.37
Megasoft Limited 7.60 7.70 7.25 7.40 7.45 7.65 7.90 8.35 7.20 7.00 6.55
Meghmani Organics Limited 22.10 22.25 21.60 21.85 21.90 22.20 22.55 23.20 21.55 21.25 20.60
Merck Limited 699.00 699.00 689.00 690.00 692.67 696.34 702.67 712.67 686.34 682.67 672.67
Mahindra Holidays & Resorts India Limited 384.95 384.95 358.25 366.25 369.82 381.39 396.52 423.22 354.69 343.12 316.42
MIC Electronics Limited 22.40 22.65 21.75 22.15 22.18 22.61 23.08 23.98 21.71 21.28 20.38
Microsec Financial Services Limited 78.05 80.00 75.20 78.00 77.73 80.26 82.53 87.33 75.46 72.93 68.13
Minda Industries Limited 885.00 885.00 832.00 845.00 854.00 876.00 907.00 960.00 823.00 801.00 748.00
MindTree Limited 1516.05 1516.05 1475.00 1480.80 1490.62 1506.24 1531.67 1572.72 1465.19 1449.57 1408.52
MIRC Electronics Limited 13.25 13.95 13.10 13.60 13.55 14.00 14.40 15.25 13.15 12.70 11.85
Mirza International Limited 102.45 103.90 100.15 103.80 102.62 105.09 106.37 110.12 101.34 98.87 95.12
MM Forgings Limited 423.00 429.70 413.90 424.00 422.53 431.16 438.33 454.13 415.36 406.73 390.93
MMTC Limited 39.85 40.25 39.10 39.40 39.58 40.06 40.73 41.88 38.91 38.43 37.28
MOIL Limited 200.00 202.20 198.05 199.55 199.93 201.81 204.08 208.23 197.66 195.78 191.63
Monnet Ispat and Energy Limited 25.00 25.35 24.30 24.80 24.82 25.34 25.87 26.92 24.29 23.77 22.72
Monsanto India Limited 2024.00 2120.85 2015.00 2098.00 2077.95 2140.90 2183.80 2289.65 2035.05 1972.10 1866.25
Morepen Laboratories Limited 31.85 32.90 31.00 32.90 32.27 33.54 34.17 36.07 31.64 30.37 28.47
Moser-Baer (I) Limited 10.50 10.50 10.20 10.30 10.33 10.46 10.63 10.93 10.16 10.03 9.73
Motherson Sumi Systems Limited 271.50 276.90 235.80 240.50 251.07 266.34 292.17 333.27 225.24 209.97 168.87
Motilal Oswal Financial Services Limited 290.05 292.00 286.00 292.00 290.00 294.00 296.00 302.00 288.00 284.00 278.00
MphasiS Limited 443.10 443.10 426.50 436.00 435.20 443.90 451.80 468.40 427.30 418.60 402.00
MPS Limited 678.85 678.85 660.00 670.00 669.62 679.24 688.47 707.32 660.39 650.77 631.92
MRF Limited 33900.00 34100.00 33600.00 33680.00 33793.33 33986.66 34293.33 34793.33 33486.66 33293.33 32793.33
MRO-TEK Limited 43.35 45.50 41.20 43.70 43.47 45.74 47.77 52.07 41.44 39.17 34.87
Mangalore Refinery and Petrochemicals Limited 62.40 64.50 60.60 61.50 62.20 63.80 66.10 70.00 59.90 58.30 54.40
MSP Steel & Power Limited 11.45 12.50 11.45 11.70 11.88 12.31 12.93 13.98 11.26 10.83 9.78
Mahanagar Telephone Nigam Limited 17.55 17.80 17.30 17.80 17.63 17.96 18.13 18.63 17.46 17.13 16.63
Mukand Engineers Limited 27.40 28.50 27.00 27.90 27.80 28.60 29.30 30.80 27.10 26.30 24.80
Mukand Limited 36.60 38.00 36.50 37.95 37.48 38.46 38.98 40.48 36.96 35.98 34.48
Mukta Arts Limited 56.00 60.90 54.55 57.00 57.48 60.41 63.83 70.18 54.06 51.13 44.78
Munjal Auto Industries Limited 73.25 76.40 72.20 72.75 73.78 75.36 77.98 82.18 71.16 69.58 65.38
Munjal Showa Limited 173.00 175.00 166.00 169.65 170.22 174.44 179.22 188.22 165.44 161.22 152.22
Murudeshwar Ceramics Limited 21.00 21.00 20.20 20.90 20.70 21.20 21.50 22.30 20.40 19.90 19.10
Muthoot Finance Limited 180.30 192.00 180.30 191.05 187.78 195.26 199.48 211.18 183.56 176.08 164.38
MVL Limited 0.35 0.40 0.35 0.40 0.38 0.41 0.43 0.48 0.36 0.33 0.28
State Bank of Mysore 385.00 387.90 380.00 380.00 382.63 385.26 390.53 398.43 377.36 374.73 366.83
Nagreeka Capital & Infrastructure Limited 12.10 12.10 12.05 12.05 12.07 12.09 12.12 12.17 12.04 12.02 11.97
Nagreeka Exports Limited 30.60 37.00 29.40 30.70 32.37 35.34 39.97 47.57 27.74 24.77 17.17
Nahar Capital and Financial Services Limited 69.65 69.65 67.00 67.00 67.88 68.76 70.53 73.18 66.11 65.23 62.58
Nahar Industrial Enterprises Limited 52.60 54.70 52.60 54.20 53.83 55.06 55.93 58.03 52.96 51.73 49.63
Nahar Poly Films Limited 46.00 47.00 44.95 46.50 46.15 47.35 48.20 50.25 45.30 44.10 42.05
Nahar Spinning Mills Limited 102.95 105.45 100.00 105.00 103.48 106.96 108.93 114.38 101.51 98.03 92.58
Natco Pharma Limited 480.00 480.00 458.15 461.00 466.38 474.61 488.23 510.08 452.76 444.53 422.68
Info Edge (India) Limited 768.00 776.80 762.90 762.90 767.53 772.16 781.43 795.33 758.26 753.63 739.73
Navin Fluorine International Limited 1608.90 1610.00 1580.00 1605.00 1598.33 1616.66 1628.33 1658.33 1586.66 1568.33 1538.33
ECE Industries Limited 140.00 147.00 133.65 139.15 139.93 146.21 153.28 166.63 132.86 126.58 113.23
eClerx Services Limited 1342.25 1343.00 1320.10 1322.00 1328.37 1336.64 1351.27 1374.17 1313.74 1305.47 1282.57
Edelweiss Financial Services Limited 50.95 50.95 48.80 49.60 49.78 50.76 51.93 54.08 48.61 47.63 45.48
Empee Distilleries Limited 74.30 78.90 73.50 76.55 76.32 79.14 81.72 87.12 73.74 70.92 65.52
Educomp Solutions Limited 13.05 13.20 12.80 13.00 13.00 13.20 13.40 13.80 12.80 12.60 12.20
Eicher Motors Limited 18200.00 18368.70 17977.55 18200.00 18182.08 18386.61 18573.23 18964.38 17995.46 17790.93 17399.78
EID Parry India Limited 167.50 172.75 166.00 172.45 170.40 174.80 177.15 183.90 168.05 163.65 156.90
EIH Associated Hotels Limited 297.50 298.00 296.50 296.50 297.00 297.50 298.50 300.00 296.00 295.50 294.00
EIH Limited 110.50 112.75 109.50 112.60 111.62 113.74 114.87 118.12 110.49 108.37 105.12
Everest Kanto Cylinder Limited 16.80 17.50 16.80 17.30 17.20 17.60 17.90 18.60 16.90 16.50 15.80
Elecon Engineering Company Limited 60.60 60.95 58.50 58.65 59.37 60.24 61.82 64.27 57.79 56.92 54.47
Electrosteel Castings Limited 20.00 20.20 19.55 20.10 19.95 20.35 20.60 21.25 19.70 19.30 18.65
Elgi Equipments Limited 126.00 127.60 123.65 125.30 125.52 127.39 129.47 133.42 123.44 121.57 117.62
Emami Infrastructure Limited 37.00 37.80 35.60 36.65 36.68 37.76 38.88 41.08 35.56 34.48 32.28
Emami Limited 1047.80 1063.00 1032.05 1060.20 1051.75 1071.45 1082.70 1113.65 1040.50 1020.80 989.85
Emco Limited 28.00 28.40 26.40 27.10 27.30 28.20 29.30 31.30 26.20 25.30 23.30
Emkay Global Financial Services Limited 60.00 62.00 56.75 60.00 59.58 62.41 64.83 70.08 57.16 54.33 49.08
Emmbi Industries Limited 57.60 60.00 57.50 57.75 58.42 59.34 60.92 63.42 56.84 55.92 53.42
Energy Development Company Limited 39.50 41.00 38.25 39.10 39.45 40.65 42.20 44.95 37.90 36.70 33.95
Engineers India Limited 180.60 180.65 173.95 176.25 176.95 179.95 183.65 190.35 173.25 170.25 163.55
Entertainment Network (India) Limited 676.00 702.80 665.00 702.00 689.93 714.86 727.73 765.53 677.06 652.13 614.33
Eros International Media Limited 194.00 204.55 192.00 201.55 199.37 206.74 211.92 224.47 194.19 186.82 174.27
Esab India Limited 535.40 535.40 505.00 505.00 515.13 525.26 545.53 575.93 494.86 484.73 454.33
Escorts Limited 127.80 133.40 127.80 132.10 131.10 134.40 136.70 142.30 128.80 125.50 119.90
Essar Oil Limited 260.50 263.25 260.50 263.00 262.25 264.00 265.00 267.75 261.25 259.50 256.75
Ess Dee Aluminium Limited 149.30 157.40 149.10 149.10 151.87 154.64 160.17 168.47 146.34 143.57 135.27
Essel Propack Limited 153.85 154.00 148.60 152.00 151.53 154.46 156.93 162.33 149.06 146.13 140.73
Eurotex Industries and Exports Limited 26.75 27.05 26.75 27.00 26.93 27.11 27.23 27.53 26.81 26.63 26.33
Eveready Industries India Limited 228.65 228.65 222.00 225.20 225.28 228.56 231.93 238.58 221.91 218.63 211.98
SVOGL OIL GAS AND ENERGY LIMITED 7.50 7.50 6.85 6.95 7.10 7.35 7.75 8.40 6.70 6.45 5.80
Coffee Day Enterprises Limited 244.70 246.50 241.10 242.70 243.43 245.76 248.83 254.23 240.36 238.03 232.63
SKF India Limited 1148.00 1149.95 1118.00 1118.00 1128.65 1139.30 1160.60 1192.55 1107.35 1096.70 1064.75
SKM Egg Products Export (India) Limited 119.95 129.80 116.45 127.80 124.68 132.91 138.03 151.38 119.56 111.33 97.98
SKS Microfinance Limited 545.50 555.95 535.30 541.60 544.28 553.26 564.93 585.58 532.61 523.63 502.98
Smartlink Network Systems Limited 79.00 80.60 77.15 80.60 79.45 81.75 82.90 86.35 78.30 76.00 72.55
SML Isuzu Limited 870.00 910.00 860.45 861.00 877.15 893.85 926.70 976.25 844.30 827.60 778.05
Sujana Metal Products Limited 2.85 2.90 2.75 2.75 2.80 2.85 2.95 3.10 2.70 2.65 2.50
SMS Pharmaceuticals Limited 94.00 94.80 90.20 91.50 92.17 94.14 96.77 101.37 89.54 87.57 82.97
Sobha Limited 268.85 270.95 265.25 267.95 268.05 270.85 273.75 279.45 265.15 262.35 256.65
Solar Industries India Limited 3045.00 3149.00 3045.00 3100.00 3098.00 3151.00 3202.00 3306.00 3047.00 2994.00 2890.00
Somany Ceramics Limited 370.00 373.80 364.00 370.00 369.27 374.54 379.07 388.87 364.74 359.47 349.67
Sona Koyo Steering Systems Limited 46.60 46.60 44.50 44.80 45.30 46.10 47.40 49.50 44.00 43.20 41.10
Sonata Software Limited 156.00 162.85 155.00 161.40 159.75 164.50 167.60 175.45 156.65 151.90 144.05
Savita Oil Technologies Limited 493.00 494.00 470.00 474.75 479.58 489.16 503.58 527.58 465.16 455.58 431.58
The South Indian Bank Limited 18.25 18.50 18.15 18.30 18.32 18.49 18.67 19.02 18.14 17.97 17.62
Sun Pharma Advanced Research Company Limited 274.05 275.45 265.05 268.25 269.58 274.11 279.98 290.38 263.71 259.18 248.78
Southern Petrochemicals Industries Corporation Limited 21.25 22.40 21.25 22.30 21.98 22.71 23.13 24.28 21.56 20.83 19.68
Shekhawati Poly-Yarn Limited 1.75 1.85 1.75 1.85 1.82 1.89 1.92 2.02 1.79 1.72 1.62
SRF Limited 1132.90 1171.05 1080.00 1157.75 1136.27 1192.54 1227.32 1318.37 1101.49 1045.22 954.17
Sree Rayalaseema Hi-Strength Hypo Limited 58.60 58.60 52.10 54.00 54.90 57.70 61.40 67.90 51.20 48.40 41.90
Shriram Transport Finance Company Limited 850.00 850.00 811.80 820.00 827.27 842.74 865.47 903.67 804.54 789.07 750.87
Strides Arcolab Limited 1095.00 1098.95 1016.00 1028.45 1047.80 1079.60 1130.75 1213.70 996.65 964.85 881.90
Star Paper Mills Limited 33.80 34.85 32.75 34.80 34.13 35.51 36.23 38.33 33.41 32.03 29.93
Sterling Biotech Limited 5.85 5.85 5.45 5.60 5.63 5.81 6.03 6.43 5.41 5.23 4.83
Store One Retail India Limited 49.85 51.90 49.40 50.40 50.57 51.74 53.07 55.57 49.24 48.07 45.57
Subex Limited 9.75 10.15 9.55 10.00 9.90 10.25 10.50 11.10 9.65 9.30 8.70
Stock Open High Low Close Pivot Point Resistance 1 Resistance 2 Resistance 3 Support 1 Support 2 Support 3