Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:26 May 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1337.30 [ +2.68% ]TCS 2578.25 [ -1.77% ]

Sensex31028.21
278.18 0.90%

Nifty9595.10
85.35 0.90%

Midcap14519.90
292.89 2.06%

Smallcap15086.26
237.53 1.60%




Home » BSE Indices » BSE Small Cap

BSE Small Cap

 : 15086.26 1.60%   Prev: 14848.70  |  Open: 14890.40  | High: 15096.30  | Low: 14879.80

• BSE Sensex • BSE Mid-Cap • BSE Small Cap • BSE-100 • BSE-200 • BSE-500 • BSE Realty • BSE CG • BSE CD • BSE Auto • BSE OILANDGAS • BSE PSU • BSE Metal • BSE IT • BSE TECK • BSE Power • BSE Bankex • BSE FMCG • BSE HC 


Name Curr Price Change (%) Prev.Close Open High Low
3i Infotech Ltd4.80 4.804.584.604.884.52
63 Moons Technologies Ltd69.65 1.0968.9068.5572.0068.55
8K Miles Software Services Ltd560.95 0.47558.35558.50565.20557.65
A2Z Infra Engineering Ltd42.45 1.0742.0041.9543.2541.35
Aarti Drugs Ltd498.95 2.55486.55480.00518.65480.00
Aarti Industries Ltd829.85 1.15820.45810.00848.90810.00
Aban Offshore Ltd196.95 0.95195.10195.00198.80192.65
Abbott India Ltd4103.50 0.054101.354060.004130.004060.00
Accelya Kale Solutions Ltd1341.40 1.011328.001339.601400.251330.00
Action Construction Equipments Ltd63.25 3.1861.3061.8064.2061.45
Adani Transmission Ltd115.20 4.97109.75111.40115.20109.10
ADF Foods Ltd280.20 2.10274.45275.00288.60271.90
Adhunik Industries Ltd103.50 -3.54107.30106.50107.95100.50
Adlabs Entertainment Ltd77.25 1.7175.9575.0079.7075.00
Advanced Enzyme Technologies Ltd406.50 0.93402.75406.90417.90402.00
Aegis Logistics Ltd197.35 2.60192.35192.40200.85191.85
Agro Tech Foods Ltd496.30 -0.98501.20499.00504.95491.30
Ahluwalia Contracts (India) Ltd384.20 2.88373.45380.75388.95370.80
AIA Engineering Ltd1374.60 2.311343.501350.001384.251340.00
Ajmera Realty & Infra India Ltd240.30 4.07230.90230.45245.00229.85
Aksh Optifibre Ltd19.20 2.9518.6518.9519.3018.75
Akzo Nobel India Ltd1807.30 0.041806.651816.301859.001802.30
Alankit Ltd23.70 1.2823.4023.2525.0022.95
Alembic Ltd42.45 0.1242.4042.1042.9041.90
Alembic Pharmaceuticals Ltd558.90 -2.11570.95567.00570.00553.80
Allahabad Bank73.40 -1.1474.2574.5075.4072.70
Allcargo Logistics Ltd178.50 0.48177.65177.50180.00176.45
Allsec Technologies Ltd319.70 1.40315.30315.00320.15310.00
Alok Industries Ltd3.13 -0.323.143.153.163.10
Alphageo (India) Ltd955.55 4.12917.75927.00963.00927.00
Ambika Cotton Mills Ltd1306.30 0.521299.551300.001315.001265.00
Amtek Auto Ltd35.95 4.2034.5033.8537.3533.85
Anant Raj Ltd65.25 4.4862.4562.6065.7062.15
Andhra Bank60.15 -1.3961.0061.4561.8059.80
Andhra Cements Ltd9.29 1.099.199.599.609.10
Andrew Yule & Company Ltd33.50 4.0432.2032.6033.8032.30
Ansal Properties & Infrastructure Ltd25.20 5.0024.0023.8025.2023.00
Anuh Pharma Ltd190.15 0.64188.95194.25194.25187.15
Apar Industries Ltd834.35 0.19832.80838.00841.20826.30
Apcotex Industries Ltd377.35 -1.00381.15381.15384.80375.05
APL Apollo Tubes Ltd1407.20 -1.721431.801433.101450.001387.70
Apollo Tyres Ltd232.25 2.09227.50227.00235.70224.00
Aptech Ltd194.30 -0.92196.10196.10200.50192.90
Arcotech Ltd348.10 2.61339.25340.20353.95333.90
Arihant Superstructures Ltd173.15 4.21166.15168.10174.00167.15
Arrow Greentech Ltd487.20 3.29471.70475.00490.00474.10
Arshiya Ltd65.40 4.9862.3060.0065.4060.00
Arvind Ltd380.00 2.07372.30374.00382.00371.75
Arvind SmartSpaces Ltd120.10 2.69116.95118.70123.00118.30
Asahi India Glass Ltd242.55 0.25241.95242.10245.00238.00
Ashapura Intimates Fashion Ltd396.10 -1.53402.25404.95404.95392.05
Ashapura Minechem Ltd62.50 1.3061.7061.8563.7561.85
Ashiana Housing Ltd214.30 -0.09214.50217.00219.00213.50
Ashoka Buildcon Ltd199.30 -0.20199.70199.80203.65199.00
Asian Granito India Ltd353.40 3.32342.05345.00358.00342.05
Astec Lifesciences Ltd590.20 5.79557.90562.00598.00558.00
Astra Microwave Products Ltd136.05 2.37132.90132.70136.80131.70
Astral Poly Technik Ltd587.25 2.59572.40578.10598.50568.00
Astrazeneca Pharma India Ltd937.95 -1.04947.85946.00946.00933.75
Atlanta Ltd113.95 0.66113.20114.50115.30112.90
Atul Auto Ltd420.45 2.11411.75419.90421.00416.20
Atul Ltd2528.65 1.052502.452504.352558.502504.35
Aurionpro Solutions Ltd120.10 2.52117.15118.30120.60118.30
Avanti Feeds Ltd1419.00 3.421372.101375.001432.451354.00
AXISCADES Engineering Technologies Ltd146.40 4.68139.85140.50147.65138.50
AYM Syntex Ltd79.55 -2.0981.2581.0081.3079.50
B.L.Kashyap & Sons Ltd31.50 2.4430.7531.4032.1531.05
Bajaj Corp Ltd360.45 0.21359.70360.25361.60359.00
Bajaj Electricals Ltd359.75 4.12345.50346.75362.00339.95
Bajaj Hindusthan Sugar Ltd16.10 0.0016.1016.2516.4515.80
Balaji Amines Ltd356.20 -2.29364.55360.00363.80355.00
Balaji Telefilms Ltd111.75 0.72110.95111.35113.90111.00
Balkrishna Industries Ltd1491.25 -0.281495.451509.001530.101480.00
Ballarpur Industries Ltd20.20 4.9419.2518.9520.4018.95
Balmer Lawrie & Company Ltd229.85 4.24220.50226.80233.75221.15
Balrampur Chini Mills Ltd167.60 1.54165.05165.05168.10164.90
Banco Products (India) Ltd222.95 2.81216.85220.00233.50218.50
Bank of Maharashtra31.30 2.6230.5030.7031.6030.40
Bannari Amman Sugars Ltd1890.00 0.001890.001850.001890.001850.00
BASF India Ltd1315.65 -0.721325.201324.901334.901301.20
Bata India Ltd536.30 1.77526.95528.00539.00527.40
BEML Ltd1216.70 3.561174.901167.951229.751167.95
BF Investment Ltd157.65 2.57153.70154.70158.95154.70
BF Utilities Ltd400.60 2.21391.95389.00407.90389.00
BGR Energy Systems Ltd159.90 1.72157.20156.60160.95155.10
Bhansali Engineering Polymers Ltd41.05 3.0139.8540.0041.9040.00
Bharat Bijlee Ltd1057.35 1.861038.001046.001075.001045.60
Bharat Financial Inclusion Ltd738.30 0.44735.10734.70754.55727.35
Bhartiya International Ltd606.15 4.42580.50585.00660.00584.60
Bhushan Steel Ltd88.15 4.7584.1583.0091.1082.90
Birla Corporation Ltd773.20 0.05772.85779.00780.00765.30
Bliss GVS Pharma Ltd190.80 0.82189.25192.00193.45188.00
Blue Star Ltd645.90 0.28644.10642.30653.00642.00
Bodal Chemicals Ltd158.10 1.31156.05157.25160.00153.00
Bombay Burmah Trading Corporation Ltd904.90 -0.58910.15909.00923.00902.00
Bombay Dyeing & Manufacturing Company Ltd73.05 4.6669.8070.2573.5570.00
Borosil Glass Works Ltd7799.00 2.567604.657620.957829.007620.95
Brigade Enterprises Ltd250.65 1.25247.55248.75257.85245.05
BS Ltd1.80 -0.551.811.821.891.77
Butterfly Gandhimathi Appliances Ltd167.15 -0.89168.65163.70174.75161.70
Camlin Fine Sciences Ltd81.25 5.3177.1577.5583.0075.45
Can Fin Homes Ltd2629.50 -0.352638.802640.002668.302568.70
Capital First Ltd714.30 1.88701.10703.55720.00701.00
Capital Trade Links Ltd16.20 -1.8216.5016.6016.7515.80
Capital Trust Ltd394.35 -0.52396.40395.00402.00390.35
Caplin Point Laboratories Ltd551.95 1.45544.05549.00574.30542.45
Career Point Ltd105.10 0.72104.35106.90106.90104.60
Castex Technologies Ltd7.65 4.087.357.357.807.21
CCL Products (India) Ltd290.15 -0.82292.55295.70295.75286.00
CEAT Ltd1682.90 0.821669.251670.001713.001655.15
Centum Electronics Ltd616.20 0.65612.20607.05617.95607.05
Century Enka Ltd390.85 4.37374.50377.10394.00377.00
Century Plyboards (India) Ltd259.25 2.33253.35253.50261.00253.50
Century Textiles & Industries Ltd1075.80 1.631058.551059.001079.651056.60
Cera Sanitaryware Ltd2912.45 0.442899.802965.352989.002893.65
CESC Ltd897.85 1.10888.05890.00905.90887.30
CG Power & Industrial Solutions Ltd93.40 0.4393.0093.8097.3091.65
Chambal Fertilisers & Chemicals Ltd122.60 6.89114.70116.40124.00115.15
Chennai Petroleum Corporation Ltd387.35 4.06372.25371.75388.90370.05
Cheviot Company Ltd1234.05 3.291194.801220.001237.501190.00
Cholamandalam Investment & Finance Company Ltd1012.45 1.79994.601045.001045.00999.05
Cigniti Technologies Ltd278.60 5.31264.55268.35281.00268.35
City Union Bank Ltd172.15 2.05168.70168.45172.60164.00
Clariant Chemicals (India) Ltd625.40 0.02625.30621.00627.05619.00
Claris Lifesciences Ltd324.85 0.09324.55324.95330.00323.10
CMI Ltd206.20 2.26201.65204.60208.75203.00
Coffee Day Enterprises Ltd253.05 0.48251.85252.90257.00251.00
Control Print Ltd260.50 -0.04260.60262.30266.80256.95
Coromandel International Ltd383.85 0.68381.25382.55388.95381.60
Corporation Bank52.20 2.9650.7051.0052.4050.45
Cosmo Films Ltd413.80 1.10409.30412.00417.40410.20
Cox & Kings Ltd216.85 1.66213.30214.55219.50214.55
Credit Analysis & Research Ltd1458.05 2.461423.001454.001468.001441.00
Cupid Ltd281.15 -1.92286.65288.00291.70280.00
Cyient Ltd504.75 0.45502.50503.70518.00501.95
D B Realty Ltd42.90 2.2641.9542.3043.2042.20
D-Link India Ltd102.80 0.00102.80103.00105.00102.00
Dalmia Bharat Ltd2460.25 3.112386.002372.352479.952362.65
Dalmia Bharat Sugar & Industries Ltd144.30 -0.24144.65144.00148.30142.70
Datamatics Global Services Ltd103.25 -0.67103.95105.35106.00102.60
DCB Bank Ltd193.75 3.61187.00188.00195.30185.90
DCM Shriram Ltd364.90 0.40363.45364.15370.20360.00
DCW Ltd37.95 5.8635.8535.5538.2535.50
Deccan Cements Ltd1163.60 0.441158.501170.001178.001150.05
Deccan Gold Mines Ltd36.75 5.9134.7034.9537.4034.30
Deep Industries Ltd312.95 2.74304.60305.00314.85305.00
Deepak Fertilizers & Petrochemicals Corp Ltd249.95 2.27244.40244.00251.00244.00
Deepak Nitrite Ltd140.65 2.14137.70138.90144.95138.90
Delta Corp Ltd154.10 4.47147.50148.00155.25141.05
Den Networks Ltd89.50 1.9487.8089.0091.0088.55
Dena Bank35.65 1.5735.1035.5536.1035.05
Dewan Housing Finance Corporation Ltd411.60 1.34406.15413.90416.10409.40
DFM Foods Ltd1400.45 -6.431496.751405.051478.951380.00
Dhampur Sugar Mills Ltd203.50 -3.14210.10212.05214.25200.80
Dhanlaxmi Bank Ltd37.25 2.3436.4038.0038.0036.25
Dhanuka Agritech Ltd790.85 1.56778.70788.95813.00771.00
Dhunseri Petrochem Ltd79.20 -1.2580.2080.0081.0078.35
Diamond Power Infrastructure Ltd30.00 3.2729.0529.0030.6529.00
DIC India Ltd465.90 0.44463.85469.00469.80459.00
Dilip Buildcon Ltd440.90 -0.06441.15443.15457.00437.00
Dish TV India Ltd87.05 6.7481.5582.9087.5082.00
Dr Lal Pathlabs Ltd895.10 0.04894.70900.00908.00876.85
Dredging Corporation of India Ltd599.25 2.29585.85594.00610.80592.70
Dwarikesh Sugar Industries Ltd442.50 -1.43448.90450.15455.50440.10
Dynamatic Technologies Ltd2684.00 -0.562699.002700.002700.802680.05
eClerx Services Ltd1319.10 3.631272.851280.001329.951280.00
Edelweiss Financial Services Ltd179.05 2.73174.30175.30180.00174.65
EID Parry (India) Ltd324.25 0.93321.25321.25326.35320.00
EIH Ltd141.90 -0.21142.20142.00143.05141.35
Elantas Beck India Ltd1939.75 -1.551970.251998.402000.001901.10
Elecon Engineering Company Ltd62.10 3.7659.8559.6563.0059.65
Electrosteel Castings Ltd34.90 5.6033.0533.0035.2033.00
Electrosteel Steels Ltd4.79 2.794.664.724.814.68
Elgi Equipments Ltd205.75 -0.02205.80205.45207.95204.90
Engineers India Ltd158.25 2.29154.70155.25159.15154.40
Entertainment Network (India) Ltd755.95 1.06748.00750.00760.00750.00
EPC Industrie Ltd162.85 0.62161.85162.80164.00161.00
Equitas Holdings Ltd153.65 0.95152.20153.00155.20152.25
Eros International Media Ltd224.80 0.72223.20224.80227.75221.80
Escorts Ltd642.80 2.15629.25632.00651.35632.00
Essel Propack Ltd265.30 2.43259.00260.25271.00259.90
Ester Industries Ltd38.90 1.7038.2538.3539.5538.25
Eveready Industries India Ltd321.45 1.26317.45319.50325.60319.50
Everest Industries Ltd280.85 3.52271.30280.00283.00273.40
Excel Crop Care Ltd1711.00 -0.231715.001740.001752.001711.00
Excel Industries Ltd380.40 -0.24381.30380.00384.90378.00
Fag Bearings India Ltd4584.25 0.814547.554599.004599.004525.00
FDC Ltd176.45 3.10171.15172.70181.15172.70
Fedders Lloyd Corporation Ltd76.65 3.5874.0074.0077.0074.00
Federal Bank Ltd112.50 1.63110.70111.00113.60111.00
Fiem Industries Ltd889.15 0.55884.30892.00920.00881.30
Fineotex Chemical Ltd33.75 1.9633.1033.5035.0033.45
Finolex Cables Ltd522.15 4.37500.30504.00535.00503.75
Finolex Industries Ltd586.90 0.18585.85595.00595.00582.00
Firstsource Solutions Ltd34.15 1.7933.5533.6534.3033.35
Flexituff International Ltd135.20 -2.31138.40134.00136.95123.55
Force Motors Ltd4261.75 1.414202.454214.004310.004181.20
Fortis Healthcare Ltd202.75 0.02202.70205.00206.25201.80
Future Consumer Ltd31.50 3.1130.5530.8532.0030.70
Future Enterprises Ltd29.70 2.9528.8528.7529.9028.65
Future Enterprises-DVR27.50 2.2326.9027.0027.5026.10
Future Lifestyle Fashions Ltd293.55 2.96285.10288.00297.35287.15
G M Breweries Ltd422.80 0.55420.50426.75430.00421.00
Gabriel India Ltd129.55 0.47128.95128.95130.00128.00
Gallantt Ispat Ltd214.00 2.42208.95210.05214.00210.00
Gammon India Ltd9.90 1.649.749.7410.089.70
Gammon Infrastructure Projects Ltd3.90 -0.513.923.944.063.88
Garware-Wall Ropes Ltd780.00 -0.47783.70805.05805.05774.75
Gateway Distriparks Ltd244.45 1.81240.10243.00247.25240.80
Gati Ltd124.75 0.89123.65125.00126.60123.45
Gayatri Projects Ltd156.75 3.88150.90152.75159.00152.00
GE Power India Ltd659.75 3.80635.60653.10670.00640.00
Genus Power Infrastructures Ltd41.65 4.7839.7539.8041.9539.80
Geojit Financial Services Ltd78.55 4.8074.9575.3080.7575.30
GHCL Ltd247.35 0.73245.55247.05250.75246.05
GIC Housing Finance Ltd529.85 1.67521.15527.75533.40519.80
Gitanjali Gems Ltd64.15 3.7261.8562.6065.6562.45
Global Offshore Services Ltd41.00 4.9939.0540.5041.0039.00
Globus Spirits Ltd63.70 0.5563.3562.2565.8062.25
Godfrey Phillips India Ltd1230.35 1.541211.701230.051249.001213.50
Godrej Properties Ltd502.20 1.02497.15500.00508.00495.80
Gokaldas Exports Ltd77.60 4.9473.9574.5077.6074.50
Goodluck India Ltd84.55 1.3883.4084.0085.5584.00
Goodricke Group Ltd246.90 4.13237.10235.00248.00234.50
Goodyear India Ltd814.15 -1.60827.35829.50842.50804.25
GP Petroleums Ltd87.20 -2.0889.0589.7091.0086.00
Granules India Ltd136.10 -0.26136.45137.70139.75135.10
Graphite India Ltd114.10 3.02110.75111.70119.40111.00
Grauer & Weil (India) Ltd40.85 2.9039.7040.5041.5039.85
Great Eastern Shipping Company Ltd396.10 -1.15400.70401.00405.45391.80
Greaves Cotton Ltd157.30 3.55151.90153.30158.45152.75
Greenply Industries Ltd291.95 0.88289.40292.30293.95286.40
Grindwell Norton Ltd385.70 -0.05385.90391.00394.00384.50
GRUH Finance Ltd395.05 0.28393.95393.40398.50391.50
GTL Infrastructure Ltd5.00 -0.995.055.175.254.94
Gufic BioSciences Ltd67.40 3.2265.3066.5068.5065.65
Gujarat Alkalies & Chemicals Ltd426.20 -3.67442.45443.00448.90412.60
Gujarat Ambuja Exports Ltd134.05 2.09131.30132.25134.35131.20
Gujarat Borosil Ltd84.75 2.1183.0083.2588.9083.25
Gujarat Fluorochemicals Ltd691.05 2.13676.65685.95698.00677.00
Gujarat Gas Ltd753.75 -1.21763.00751.05760.00740.05
Gujarat Industries Power Co Ltd105.95 0.76105.15106.10108.90105.00
Gujarat Mineral Development Corporation Ltd134.45 -0.11134.60135.00137.50133.75
Gujarat Narmada Valley Fertilizers & Chemicals Ltd290.40 5.64274.90270.15297.95270.15
Gujarat NRE Coke Ltd2.20 -0.902.222.252.282.17
Gujarat NRE Coke-DVR1.88 3.301.821.951.951.80
Gujarat Pipavav Port Ltd149.05 0.88147.75149.65150.00147.75
Gujarat State Fertilizers & Chemicals Ltd124.85 1.92122.50124.15127.15123.00
Gujarat State Petronet Ltd170.30 -1.99173.75174.50174.50170.00
Gulf Oil Lubricants India Ltd788.25 0.13787.25790.00794.95780.20
GVK Power & Infrastructure Ltd5.52 2.415.395.405.675.37
H T Media Ltd81.75 0.9381.0080.8082.0080.00
Hathway Cable & Datacom Ltd40.80 2.3839.8540.4040.9540.25
Hawkins Cooker Ltd2977.80 1.922921.702931.003050.052930.00
HBL Power Systems Ltd45.65 6.1643.0043.0047.0042.80
HCL Infosystems Ltd50.15 2.5648.9049.1550.7549.15
Healthcare Global Enterprises Ltd253.75 0.40252.75256.00256.00250.00
HEG Ltd291.65 20.00243.05245.00291.65245.00
HeidelbergCement India Ltd129.55 3.89124.70129.00131.05126.50
Heritage Foods Ltd1129.70 1.401114.151082.951137.001060.00
Hester Biosciences Ltd845.95 1.96829.70840.00848.00831.15
Hexaware Technologies Ltd252.10 0.00252.10251.90256.45250.20
High Ground Enterprise Ltd25.00 -1.1925.3026.0026.8024.05
Hikal Ltd208.40 0.39207.60208.50210.20206.15
Hil Ltd786.00 4.53751.95758.00796.65758.00
Himachal Fibres Ltd8.91 -3.159.209.109.508.62
Himachal Futuristic Communications Ltd13.50 2.6613.1513.1013.6513.10
Himadri Speciality Chemical Ltd61.35 1.5760.4060.7561.9060.75
Himatsingka Seide Ltd356.25 5.67337.15339.00358.00339.00
Hinduja Global Solutions Ltd532.25 0.59529.15528.50535.00528.00
Hindustan Construction Company Ltd42.65 2.9041.4542.0043.5541.65
Hindustan Copper Ltd64.75 2.8662.9563.5065.7062.90
Hindustan Media Ventures Ltd275.60 -1.06278.55278.85279.00271.00
Hindustan Oil Exploration Company Ltd75.20 1.4874.1074.0076.0073.10
Hitech Corporation Ltd205.15 3.66197.90193.90207.50193.90
Honda Siel Power Products Ltd1362.95 -0.061363.801365.001370.001340.15
Honeywell Automation India Ltd11170.00 1.7210981.5010600.0011345.0010211.00
Hotel Leela Venture Ltd23.95 -2.2424.5025.3025.3022.80
Housing Development & Infrastructure Ltd87.70 1.4586.4586.9088.7085.70
HSIL Ltd338.80 -0.29339.80336.60346.00335.25
Huhtamaki PPL Ltd240.55 0.52239.30240.00247.80240.00
I G Petrochemicals Ltd390.00 -0.03390.10393.00396.75385.00
ICRA Ltd4067.35 0.434049.904044.654070.004000.00
IDFC Ltd59.20 2.7857.6058.7059.5057.65
IFB Industries Ltd639.80 1.72629.00630.95643.00625.05
IFCI Ltd26.20 0.1926.1526.2026.4025.95
Igarashi Motors India Ltd841.55 0.53837.10842.00845.00834.10
IIFL Holdings Ltd495.85 2.78482.45481.60497.00476.95
IL&FS Engineering & Construction Co Ltd50.90 4.0948.9049.8051.3047.85
IL&FS Investment Managers Ltd16.75 4.6916.0016.0517.0516.05
IL&FS Transportation Networks Ltd105.40 2.58102.75103.90106.05103.50
India Cements Ltd198.65 0.68197.30199.00200.75195.00
India Glycols Ltd188.65 2.17184.65185.05192.70185.05
Indiabulls Real Estate Ltd163.20 2.19159.70160.80164.35155.85
Indiabulls Ventures Ltd141.35 4.09135.80137.95142.55133.95
Indian Hume Pipe Company Ltd423.55 2.16414.60418.00425.10411.10
Indian Overseas Bank25.85 0.3925.7525.1526.1525.15
Indian Terrain Fashions Ltd200.35 4.57191.60200.00204.90189.55
Indo Count Industries Ltd173.75 1.08171.90172.00177.75171.70
Indo National Ltd930.80 2.99903.75900.00949.85900.00
Indo Rama Synthetics (India) Ltd31.25 0.4831.1031.3532.0031.00
Indo Tech Transformers Ltd210.55 5.28200.00201.70212.00201.70
Indoco Remedies Ltd197.05 2.66191.95190.00200.95188.70
Indosolar Ltd9.63 -3.229.9510.1410.209.26
Indraprastha Gas Ltd1026.65 4.10986.20989.501032.40987.40
Indraprastha Medical Corporation Ltd53.90 1.7053.0053.5054.3053.50
INEOS Styrolution India Ltd749.65 3.25726.05729.65753.95729.65
Infibeam Incorporation Ltd990.55 -4.051032.351031.901041.85983.60
Infinite Computer Solutions India Ltd211.70 -2.04216.10213.00213.10210.35
Info Edge (India) Ltd865.05 1.45852.70859.00874.00856.60
Ingersoll-Rand (India) Ltd797.95 0.77791.85799.50814.75795.20
Inox Leisure Ltd293.85 1.28290.15292.85295.00290.00
Inox Wind Ltd140.90 3.68135.90135.55143.60135.30
Insecticides India Ltd614.70 2.78598.10599.70624.00591.00
Intellect Design Arena Ltd121.15 2.32118.40119.00121.50117.40
International Paper APPM Ltd310.35 1.59305.50309.00318.00308.90
Intrasoft Technologies Ltd334.65 -0.87337.60335.00337.40330.75
IOL Chemicals & Pharmaceuticals Ltd60.25 9.9554.8055.5060.2555.00
Ipca Laboratories Ltd503.50 3.17488.05492.00507.90488.00
IRB Infrastructure Developers Ltd226.95 1.00224.70225.00229.50223.90
ISGEC Heavy Engineering Ltd6404.70 0.636364.456339.006449.906302.05
ITD Cementation India Ltd180.85 2.61176.25176.00182.75175.50
ITI Ltd75.90 4.9872.3072.3075.9072.30
IVRCL Ltd4.50 0.454.484.434.594.43
J B Chemicals & Pharmaceuticals Ltd334.20 1.26330.05333.05336.00327.50
J K Cements Ltd1093.80 -0.111095.001100.001100.001083.75
J Kumar Infraprojects Ltd305.70 5.93288.60289.50311.00288.50
Jagran Prakashan Ltd179.25 0.90177.65203.50203.50175.25
Jai Corp Ltd78.75 3.4176.1575.5079.3075.50
Jain Irrigation Systems Ltd98.65 2.0796.6597.5099.9097.15
Jain Irrigation Systems Ltd-DVR65.60 3.3163.5064.5066.0063.60
Jaiprakash Associates Ltd12.65 10.5811.4412.0013.1511.08
Jaiprakash Power Ventures Ltd4.45 4.954.244.314.554.20
Jammu and Kashmir Bank Ltd84.15 4.9380.2080.2584.5079.20
Jamna Auto Industries Ltd238.60 2.76232.20232.00240.00230.35
Jay Shree Tea & Industries Ltd98.25 1.6696.6596.0099.3096.00
Jaypee Infratech Ltd12.30 2.9311.9512.1712.9811.82
JBF Industries Ltd274.20 3.24265.60264.75279.40264.75
JBM Auto Ltd284.15 3.06275.70279.95285.00276.95
JCT Ltd4.58 7.764.254.254.674.21
Jet Airways (India) Ltd482.30 3.01468.20472.50491.65472.50
Jindal Poly Films Ltd372.45 -1.92379.75377.00382.50370.00
Jindal Saw Ltd78.65 3.5575.9577.0079.0076.80
Jindal Stainless (Hisar) Ltd130.15 1.96127.65127.40133.75127.40
Jindal Stainless Ltd72.55 2.8370.5572.0073.5070.85
JK Lakshmi Cement Ltd480.35 0.81476.50483.65486.15475.00
JK Paper Ltd109.00 -0.32109.35109.50110.75107.85
JK Tyre & Industries Ltd167.95 -1.35170.25170.25172.70167.05
JM Financial Ltd129.45 10.41117.25118.00131.20118.00
JMC Projects (India) Ltd274.40 3.47265.20264.60280.00264.60
JMT Auto Ltd7.63 3.957.347.347.987.24
Johnson Controls-Hitachi Air Condition. India Ltd1921.70 1.181899.351920.001944.401863.55
JSW Holdings Ltd1729.60 3.471671.551672.001738.001668.00
Jubilant Foodworks Ltd991.90 -1.721009.251021.951033.95984.00
Jubilant Industries Ltd270.20 -0.52271.60272.60280.00268.00
Jubilant Life Sciences Ltd709.55 0.01709.45713.00721.75704.85
Just Dial Ltd464.20 -1.11469.40470.00477.00455.55
Jyothy Laboratories Ltd370.55 0.32369.35367.60376.50367.60
K E C International Ltd254.35 0.85252.20253.90257.70251.00
K P R Mill Ltd757.10 3.58730.90741.50760.35737.10
Kajaria Ceramics Ltd682.60 -1.80695.10700.55717.00679.15
Kalpataru Power Transmission Ltd341.35 -0.57343.30348.00348.00336.90
Kalyani Steels Ltd418.95 0.53416.75419.85427.00417.10
Kanoria Chemicals & Industries Ltd71.35 1.0670.6070.7072.5070.30
Karnataka Bank Ltd167.10 4.83159.40159.30168.15159.00
Kaveri Seed Company Ltd569.75 8.75523.90525.00578.40525.00
Kaya Ltd1065.35 4.991014.701020.701083.601017.90
KCP Sugar & Industries Corporation Ltd33.35 2.4632.5532.6034.4532.30
KDDL Ltd204.45 1.46201.50200.90205.85200.90
KEI Industries Ltd203.10 0.74201.60202.55207.30201.70
Kellton Tech Solutions Ltd118.60 0.42118.10119.35120.00117.50
Kesoram Industries Ltd143.90 1.98141.10141.00144.40140.75
Kingfa Science & Technology (India) Ltd721.25 -2.93743.05759.75759.90711.00
Kiri Industries Ltd277.60 5.51263.10295.00295.00275.05
Kirloskar Brothers Ltd254.70 0.39253.70255.50258.25251.00
Kirloskar Electric Company Ltd43.85 1.6243.1542.9044.7042.90
Kirloskar Oil Engines Ltd383.05 0.78380.10383.00386.00379.00
Kitex Garments Ltd390.75 0.54388.65387.00394.50387.00
KNR Constructions Ltd199.70 0.78198.15200.90205.00191.70
Kohinoor Foods Ltd82.70 1.2281.7081.5083.7580.95
Kokuyo Camlin Ltd92.70 -1.6494.2595.2595.2592.40
Kolte Patil Developers Ltd166.25 4.66158.85157.75168.55157.30
Kopran Ltd86.00 1.1285.0585.0587.6084.65
KPIT Technologies Ltd119.20 1.58117.35117.85121.00117.85
KRBL Ltd419.40 4.17402.60404.00423.25402.05
Kridhan Infra Ltd60.90 -1.3861.7559.2064.3059.20
KSB Pumps Ltd670.50 0.54666.90663.05680.00663.05
KSK Energy Ventures Ltd10.63 4.6310.1610.1510.6610.01
Kwality Ltd139.55 2.16136.60136.25143.40135.85
L G Balakrishnan & Bros Ltd698.50 -0.08699.05715.00715.00695.05
L T Foods Ltd75.05 -3.9178.1078.5080.7571.20
La Opala RG Ltd522.95 -0.15523.75525.70528.60517.10
Lakshmi Machine Works Ltd4499.10 2.274399.204415.504624.204408.70
Lakshmi Vilas Bank Ltd183.00 -0.38183.70183.15184.10181.85
Lanco Infratech Ltd2.92 3.182.832.832.952.83
Liberty Shoes Ltd168.60 0.09168.45164.00169.70164.00
Lincoln Pharmaceuticals Ltd200.10 -0.40200.90200.10203.00199.00
Lloyd Electric & Engineering Ltd238.05 4.25228.35229.55239.75229.50
Lovable Lingerie Ltd238.10 2.65231.95233.15239.70233.15
Lumax Auto Technologies Ltd481.10 4.77459.20467.45499.95467.40
Lumax Industries Ltd1408.70 2.151379.001399.001409.001396.05
Lux Industries Ltd807.55 -1.08816.40829.40830.75796.55
Lycos Internet Ltd6.79 4.956.476.676.796.50
Lyka Labs Ltd51.25 4.3849.1049.5052.5049.50
Lypsa Gems & Jewellery Ltd65.35 3.7363.0064.0067.5064.00
Madhucon Projects Ltd51.75 0.7851.3551.6053.6051.50
Magma Fincorp Ltd125.40 1.87123.10122.10126.15121.30
Mahanagar Gas Ltd956.75 -0.46961.15961.95983.15948.25
Mahanagar Telephone Nigam Ltd22.55 0.8922.3522.5522.9022.20
Maharashtra Scooters Ltd1944.85 0.041944.151905.251960.001905.25
Maharashtra Seamless Ltd350.30 2.11343.05345.00362.65345.00
Mahindra CIE Automotive Ltd243.55 1.93238.95239.50245.00239.00
Mahindra Holidays & Resorts India Ltd483.95 -0.12484.55490.00492.00482.00
Mahindra Lifespace Developers Ltd434.15 1.71426.85426.80437.60426.40
Majesco Ltd326.85 2.24319.70317.85329.95317.00
Man Industries (India) Ltd53.00 4.6450.6550.7053.3550.70
Man Infraconstruction Ltd55.20 2.9953.6053.9056.4053.75
Manali Petrochemicals Ltd36.80 2.2236.0036.3037.3036.00
Manappuram Finance Ltd90.75 2.2588.7592.2094.4590.10
Mangalam Cement Ltd348.15 1.25343.85346.00357.00339.40
Mangalam Drugs and Organics Ltd175.55 -1.74178.65178.90182.15175.25
Manpasand Beverages Ltd845.05 7.97782.70785.00860.00767.25
Marksans Pharma Ltd46.35 1.3145.7546.3547.2545.95
Mastek Ltd295.15 8.93270.95274.00298.00268.50
Max India Ltd151.15 2.82147.00148.70152.00143.00
Max Ventures and Industries Ltd90.40 -1.3191.6090.5091.3086.10
Mayur Uniquoters Ltd369.70 -0.88373.00377.40377.40369.20
MBL Infrastructures Ltd25.85 -13.6929.9529.5529.5525.75
Mcleod Russel India Ltd168.50 1.63165.80167.70170.00165.35
McNally Bharat Engineering Company Ltd39.60 -0.8839.9540.0040.5039.25
Meghmani Organics Ltd39.05 0.5138.8539.5040.3038.90
MEP Infrastructure Developers Ltd68.15 1.4167.2068.8071.0067.60
Mercator Ltd43.45 4.0741.7541.5044.1541.25
Merck Ltd1010.65 -0.161012.251013.001015.051004.45
Metalyst Forgings Ltd50.65 3.3749.0049.5051.6048.80
MIC Electronics Ltd11.77 6.5211.0511.2011.9411.15
Minda Corporation Ltd102.70 1.78100.90101.60106.50100.55
Minda Industries Ltd595.85 4.78568.65571.05606.80569.70
Mindtree Ltd534.60 -1.32541.75541.90543.45532.05
MIRC Electronics Ltd14.46 4.1813.8813.9014.7313.76
Mirza International Ltd147.95 -0.47148.65148.70150.50145.00
MMTC Ltd58.85 3.7956.7057.0059.3056.15
MOIL Ltd310.35 1.37306.15305.65313.00305.65
Mold-Tek Packaging Ltd295.40 -0.72297.55299.90299.90292.50
Monnet Ispat & Energy Ltd38.65 3.0737.5038.1039.9038.00
Monsanto India Ltd2759.15 0.332750.202768.802793.602745.00
Monte Carlo Fashions Ltd447.75 0.82444.10442.60454.00422.25
Morepen Laboratories Ltd19.75 0.0019.7519.8020.3019.55
Moser Baer (India) Ltd5.61 2.375.485.445.675.44
Motilal Oswal Financial Services Ltd1009.40 1.03999.151012.051052.801000.00
MPS Ltd566.55 -2.29579.85580.00580.80562.00
MSR India Ltd42.70 4.4040.9042.8042.9040.25
MT Educare Ltd64.15 -3.1766.2566.5066.8063.70
Multi Commodity Exchange of India Ltd993.30 0.10992.351007.801007.80987.80
Munjal Auto Industries Ltd109.05 0.46108.55109.00109.70108.25
Munjal Showa Ltd190.45 0.66189.20190.50193.30188.25
Muthoot Finance Ltd398.55 2.46389.00392.50403.25390.85
Nagarjuna Fertilizers & Chemicals Ltd16.05 1.5815.8015.9516.4015.80
Nahar Spinning Mills Ltd131.15 1.43129.30129.00136.65125.70
Nandan Denim Ltd126.05 -0.04126.10131.90131.90125.00
Narayana Hrudayalaya Ltd294.45 -0.10294.75292.55300.00292.55
Natco Pharma Ltd898.95 0.78892.00890.00909.00890.00
National Fertilizer Ltd84.65 2.4882.6083.0085.5082.45
Nava Bharat Ventures Ltd137.85 0.58137.05137.65139.95137.00
Navin Fluorine International Limited2931.30 0.672911.752925.002970.402887.00
Navkar Corporation Ltd208.35 0.94206.40209.35212.50205.05
Navneet Education Ltd167.90 4.48160.70162.00170.45160.55
NBCC (India) Ltd194.35 3.96186.95189.90195.85189.00
NCC Ltd87.40 1.8685.8086.6088.0085.00
NCL Industries Ltd210.55 3.26203.90205.80212.95205.80
Nectar Lifescience Ltd35.25 2.1734.5034.5035.9034.50
Nelcast Ltd59.15 2.5157.7059.0059.8057.55
NELCO Ltd78.85 0.1378.7578.9579.5078.45
NESCO Ltd2607.55 3.022531.202551.652625.002540.00
Network 18 Media & Investments Ltd47.85 0.5347.6047.7548.8547.60
Neuland Laboratories Ltd1389.45 -0.251392.901402.251450.951374.00
New Delhi Television Ltd62.90 0.8862.3562.8563.6061.30
NIIT Ltd87.45 1.4586.2086.0588.3085.45
NIIT Technologies Ltd499.30 1.45492.15498.00501.00492.70
Nila Infrastructures Ltd17.05 0.5916.9517.0517.5016.90
Nilkamal Ltd2006.85 4.771915.501913.102023.001913.10
Nitco Ltd64.60 2.7062.9063.1565.3061.00
Nitin Fire Protection Industries Ltd19.55 2.0919.1519.3019.9019.25
Nitin Spinners Ltd123.10 2.80119.75121.70125.75121.50
NOCIL Ltd103.70 5.9297.9098.45105.0097.00
Noida Toll Bridge Company Ltd11.30 1.8011.1011.1011.8010.91
Novartis India Ltd637.30 1.51627.85627.50645.00622.00
NRB Bearings Ltd124.70 2.13122.10123.35128.00122.60
Nucleus Software Exports Ltd330.70 -0.30331.70331.70334.75329.05
Nutraplus India Ltd22.35 -2.8323.0023.6023.7521.50
OK Play India Ltd192.00 4.95182.95189.90192.05180.00
Om Metals Infraprojects Ltd49.20 -1.1149.7549.5050.4048.50
Omaxe Ltd200.55 0.02200.50200.55201.45200.10
Omkar Speciality Chemicals Ltd192.35 1.69189.15190.70198.45189.50
OnMobile Global Ltd77.40 -0.3277.6577.1580.7076.55
Opto Circuits (India) Ltd9.78 3.609.449.259.859.25
Orbit Exports Ltd130.00 5.56123.15129.90130.20127.40
Orchid Pharma Ltd30.35 1.6829.8530.2030.6029.85
Oricon Enterprises Ltd57.05 -0.7057.4557.7059.8556.10
Orient Cement Ltd153.90 3.01149.40150.70154.75150.70
Orient Green Power Company Ltd8.78 0.238.768.858.858.51
Orient Paper & Industries Ltd85.35 3.2082.7083.3088.8582.00
Oriental Bank of Commerce153.10 -0.07153.20154.00155.00146.80
Oriental Carbon & Chemicals Ltd943.85 0.07943.20939.50959.50930.00
Oriental Veneer Products Ltd279.10 4.98265.85254.00279.10254.00
P I Industries Ltd820.15 1.15810.85814.75827.85813.00
Panasonic Carbon India Company Ltd450.60 1.54443.75443.00452.00442.50
Parag Milk Foods Ltd248.55 3.87239.30240.90249.90238.20
Parsvnath Developers Ltd13.75 0.3613.7013.6514.1513.45
Patel Engineering Ltd87.60 1.0486.7087.9588.7586.40
PC Jeweller Ltd450.20 -0.42452.10452.10459.95446.60
Pennar Industries Ltd46.65 0.8646.2547.7547.7546.00
Persistent Systems Ltd584.75 0.35582.70584.95585.35579.65
Pfizer Ltd1661.40 -1.071679.351670.051695.201651.00
Phillips Carbon Black Ltd425.85 7.33396.75421.00434.00411.20
Phoenix Lamps Ltd176.15 -1.15178.20176.30179.00174.50
Phoenix Mills Ltd411.60 0.39410.00410.00416.95407.00
Pincon Spirit Ltd68.40 1.7967.2067.7071.4067.35
Pioneer Distilleries Ltd138.10 0.51137.40136.00138.15136.00
Plastiblends India Ltd499.70 4.08480.10482.00507.00482.00
PNB Gilts Ltd49.20 6.1546.3546.4550.3046.15
PNC Infratech Ltd144.40 2.70140.60140.60148.15137.85
Pokarna Ltd1405.25 2.481371.301397.001428.001397.00
Polaris Consulting & Services Ltd218.65 2.13214.10216.50219.20215.95
Poly Medicure Ltd220.70 2.79214.70213.75229.00213.75
Polyplex Corporation Ltd454.00 0.70450.85445.00460.00444.30
Power Mech Projects Ltd590.80 0.90585.55585.55592.05583.60
Prabhat Dairy Ltd114.75 4.99109.30110.55116.35110.45
Praj Industries Ltd79.95 3.3677.3577.2580.6077.15
Prakash Industries Ltd94.20 7.4187.7088.5596.0088.20
Pratibha Industries Ltd11.31 1.5311.1411.0012.2411.00
Precision Camshafts Ltd124.00 -1.12125.40126.70128.60123.50
Premier Explosives Ltd416.50 0.87412.90417.90419.00415.00
Prestige Estates Projects Ltd235.30 -0.21235.80235.70239.40233.80
Prime Focus Ltd113.25 4.28108.60112.30114.00109.00
Prism Cement Ltd121.10 1.59119.20120.25122.00116.30
Prozone Intu Properties Ltd41.75 -0.2441.8541.3043.2541.30
PTC India Financial Services Ltd44.40 -0.7844.7545.0045.6544.25
PTC India Ltd93.55 1.9191.8092.0094.7091.60
PTL Enterprises Ltd45.00 2.0444.1043.4045.6043.40
Punj Lloyd Ltd22.20 5.7121.0021.1522.3521.15
Punjab & Sind Bank54.65 1.2054.0054.8555.0053.90
Punjab Chemicals & Crop Protection Ltd285.00 3.09276.45265.00291.00262.00
Puravankara Ltd63.70 4.1761.1561.2064.2561.20
PVR Ltd1473.75 0.921460.351470.951495.001455.00
Quick Heal Technologies Ltd212.65 1.82208.85209.65215.60209.65
R S Software (India) Ltd76.00 1.0075.2575.6576.8074.25
Radico Khaitan Ltd120.80 1.17119.40119.80122.30119.45
Rai Saheb Rekhchand Mohota Spg.& Wvg. Mills Ltd74.35 -1.9175.8075.3576.3074.00
Rain Industries Ltd100.90 4.7296.3596.55101.4096.55
Raj Television Network Ltd60.05 0.5059.7559.9560.9559.30
Rallis India Ltd241.50 1.34238.30237.85243.60237.10
Ramco Industries Ltd237.45 1.71233.45234.25242.30234.25
Ramco Systems Ltd338.20 2.58329.70334.75341.00333.50
Ramkrishna Forgings Ltd456.75 2.65444.95441.10464.40441.10
Rashtriya Chemicals & Fertilizers Ltd86.40 8.2079.8581.3087.5081.30
Ratnamani Metals & Tubes Ltd748.55 1.48737.60731.00751.30731.00
RattanIndia Infrastructure Ltd3.62 -0.823.653.653.653.61
Rattanindia Power Ltd7.86 2.617.667.657.997.65
Raymond Ltd723.50 6.37680.15683.90733.75680.25
Redington India Ltd126.90 1.89124.55124.10127.45124.10
Relaxo Footwears Ltd476.80 1.02472.00475.00480.00470.00
Reliance Defence & Engineering Ltd58.20 1.0457.6058.7058.8557.40
Reliance Industrial Infrastructure Ltd439.80 3.20426.15425.00443.00422.40
Repco Home Finance Ltd779.55 4.47746.20745.00796.30740.35
Repro India Ltd447.55 0.19446.70450.00450.25445.15
Rico Auto Industries Ltd54.60 1.2053.9553.7055.4053.70
Rolta India Ltd56.20 1.4455.4055.7557.0055.25
Royal Orchid Hotels Ltd107.45 6.28101.10103.85108.60103.75
RPG Life Sciences Ltd369.05 0.75366.30368.00375.00358.45
RPP Infra Projects Ltd269.95 5.99254.70256.70272.00256.70
RSWM Ltd406.55 0.74403.55405.25410.00401.90
Ruby Mills Ltd383.00 1.15378.65381.35387.90380.55
Ruchi Soya Industries Ltd24.05 1.2623.7524.5028.5023.70
Rushil Decor Ltd754.60 0.03754.40753.60759.00749.40
S H Kelkar & Company Ltd281.25 4.87268.20270.00285.00270.00
S P Apparels Ltd420.30 8.21388.40391.50433.50391.00
Sadbhav Engineering Ltd313.70 -0.25314.50312.15322.20312.00
Sagar Cements Ltd851.30 1.60837.90847.75875.00838.00
Saint-Gobain Sekurit India Ltd49.70 2.3748.5548.8550.0048.10
Sakthi Sugars Ltd31.05 -2.8231.9531.9031.9030.15
Salzer Electronics Ltd193.75 -3.63201.05196.50197.75193.00
Sandesh Ltd935.00 1.52921.00931.45950.00924.00
Sangam (India) Ltd289.05 3.45279.40279.70290.00276.00
Sanghi Industries Ltd78.55 2.8176.4076.8079.5075.95
Sanghvi Movers Ltd245.20 2.00240.40241.00246.40241.00
Sanofi India Ltd4011.35 -1.134057.304054.254077.003990.00
Sarda Energy & Minerals Ltd252.80 1.71248.55250.00256.95249.90
Saregama India Ltd238.50 4.15229.00230.00242.45230.00
Sarla Performance Fibers Ltd66.00 6.8061.8062.1069.9061.45
Sasken Technologies Ltd395.50 -0.37396.95402.70402.70394.00
Satin Creditcare Network Ltd325.50 -0.18326.10322.65333.00319.60
Saurashtra Cement Ltd65.35 -1.1366.1065.0067.0063.35
Schneider Electric Infrastructure Ltd140.55 2.59137.00138.10142.50137.20
SEAMEC Ltd125.70 6.93117.55120.00132.00116.10
Selan Explorations Technology Ltd171.35 -1.10173.25174.30176.30171.00
Sequent Scientific Ltd114.05 1.38112.50111.00117.60111.00
Shaily Engineering Plastics Ltd648.80 1.15641.40644.95660.00640.00
Shalimar Paints Ltd269.95 8.28249.30250.00275.00250.00
Shanthi Gears Ltd128.85 2.02126.30125.05129.80125.05
Sharda Cropchem Ltd509.40 2.42497.35501.00514.50501.00
Sharda Motor Industries Ltd1803.95 5.151715.601740.051845.001740.05
Shemaroo Entertainment Ltd321.25 -0.65323.35323.00335.00319.60
Shilpa Medicare Ltd683.70 -0.72688.65694.00697.25682.00
Shilpi Cable Technologies Ltd40.60 -4.9242.7040.6040.6040.60
Shipping Corporation of India Ltd72.50 4.1769.6069.9573.7069.90
Shivam Autotech Ltd51.65 -1.6252.5052.2052.8051.15
Shoppers Stop Ltd309.20 2.52301.60306.20318.00300.50
Shree Pushkar Chemicals & Fertilizers Ltd212.35 2.46207.25209.50215.00206.40
Shree Renuka Sugars Ltd13.84 0.8713.7213.6914.3112.40
Shrenuj & Company Ltd1.13 0.001.131.171.211.12
Shreyas Shipping & Logistics Ltd336.10 19.99280.10285.00336.10285.00
Sical Logistics Ltd243.85 0.60242.40246.10248.70242.00
Signet Industries Ltd11.68 3.8211.2511.5812.0011.00
Simplex Infrastructures Ltd411.90 -0.65414.60415.00419.00410.20
Sintex Industries Ltd30.25 17.2525.8026.7530.9024.85
Siti Networks Ltd31.45 1.9430.8531.5031.7030.85
Siyaram Silk Mills Ltd1780.00 -0.281785.001780.001809.751761.25
SKF India Ltd1600.40 2.001569.001594.001607.001581.00
Skipper Ltd196.75 2.88191.25192.55199.00191.20
Smartlink Network Systems Ltd91.20 1.0090.3090.0091.8089.00
SML ISUZU Ltd1276.15 3.551232.351244.001280.001244.00
SMS Pharmaceuticals Ltd81.70 0.2581.5080.7082.7580.00
Snowman Logistics Ltd55.75 0.7255.3555.8056.4055.45
Sobha Ltd392.30 1.49386.55390.65398.20386.95
Solar Industries India Ltd835.00 1.13825.65832.00842.60832.00
Som Distilleries & Breweries Ltd152.20 -1.39154.35154.00157.75150.60
Somany Ceramics Ltd780.10 3.98750.25759.50783.75755.15
Sona Koyo Steering Systems Ltd82.80 0.0082.8082.8083.3082.75
Sonata Software Ltd149.75 -0.10149.90151.10152.00147.15
SORIL Infra Resources Ltd140.95 2.62137.35138.70144.40138.00
South Indian Bank Ltd26.95 4.4625.8025.8027.1525.80
SpiceJet Ltd102.25 -1.45103.75105.90109.20101.80
SQS India BFSI Ltd535.90 2.08525.00528.65537.80525.35
SREI Infrastructure Finance Ltd104.85 4.54100.30100.70105.45100.15
SRF Ltd1662.45 3.041613.401628.851674.651611.95
Sri Adhikari Brothers Television Network Ltd230.20 -0.32230.95234.00234.60228.20
Srikalahasthi Pipes Ltd335.60 4.34321.65325.00336.90325.00
SRS Ltd2.98 -0.673.003.073.082.97
SRS Real Infrastructure Ltd13.95 -1.7614.2013.9513.9513.95
Stampede Capital Ltd19.40 0.5219.3019.5019.9519.25
State Trading Corporation of India Ltd149.90 5.01142.75143.95154.50143.05
Steel Strips Wheels Ltd833.20 0.48829.25829.00846.00828.00
Sterlite Technologies Ltd160.10 1.27158.10159.00160.95156.35
Strides Shasun Ltd917.75 2.24897.65900.00929.90897.95
Subex Ltd10.60 -3.3710.9710.8210.8210.40
Subros Ltd252.55 4.58241.50243.15259.00243.15
Sudarshan Chemical Industries Ltd380.50 3.99365.90368.00390.00355.00
Sun Pharma Advanced Research Company Ltd286.35 1.49282.15282.80288.45278.95
Sundram Fasteners Ltd396.45 0.97392.65393.90402.00388.10
Sunil Hitech Engineers Ltd13.28 6.1612.5112.6314.1512.51
Sunteck Realty Ltd447.75 0.81444.15448.00458.85440.75
Suprajit Engineering Ltd250.25 -0.36251.15250.10254.00247.15
Supreme Industries Ltd1143.55 1.531126.301136.651155.001103.95
Supreme Infrastructure India Ltd73.50 -0.6173.9573.9074.6072.65
Supreme Petrochem Ltd389.60 2.80379.00378.20394.45378.15
Surya Roshni Ltd273.35 2.49266.70265.95275.00265.95
Sutlej Textiles and Industries Ltd906.50 0.81899.25908.95918.20905.00
Suven Life Sciences Ltd175.65 0.80174.25175.70179.75175.00
Suzlon Energy Ltd19.80 2.0619.4019.4019.9019.20
Swan Energy Ltd129.75 3.39125.50134.90134.90122.05
Swaraj Engines Ltd1844.80 1.321820.851800.951850.001800.95
Swelect Energy Systems Ltd421.35 19.99351.15420.95421.35409.00
Symphony Ltd1332.70 0.591324.851317.751348.051315.45
Syncom Formulations (India) Ltd1.59 1.921.561.531.611.53
Syndicate Bank78.75 -0.8279.4078.8080.4077.95
Syngene International Ltd462.90 1.16457.60460.50469.90457.35
T.V. Today Network Ltd253.30 -0.41254.35252.50256.85252.00
TajGVK Hotels & Resorts Ltd160.75 4.32154.10155.80162.35154.00
Take Solutions Ltd120.55 -1.75122.70122.80124.10118.30
Talwalkars Better value Fitness Ltd273.35 0.04273.25273.00275.55270.50
Tamil Nadu Newsprint & Papers Ltd336.00 0.90333.00336.00337.50333.70
Tanla Solutions Ltd38.30 -0.3938.4538.2039.4038.10
Tata Coffee Ltd129.85 2.53126.65127.05130.65126.50
Tata Elxsi Ltd1359.30 2.231329.701337.501369.451337.50
Tata Investment Corporation Ltd658.70 2.23644.30639.50665.00639.15
Tata Metaliks Ltd658.80 2.27644.15647.95665.00647.55
Tata Sponge Iron Ltd836.45 1.15826.95828.45855.00825.45
Tata Teleservices (Maharashtra) Ltd6.77 0.156.767.007.106.72
TCPL Packaging Ltd598.20 1.27590.70585.00606.90585.00
TD Power Systems Ltd217.15 1.92213.05215.85221.85214.10
Team Lease Services Ltd1151.75 -0.131153.301160.001161.701150.00
Technocraft Industries (India) Ltd439.25 -0.33440.70449.00450.00434.30
Texmaco Infrastructure & Holdings Ltd43.70 1.7542.9543.0043.9042.10
Texmaco Rail & Engineering Ltd91.65 0.0591.6090.5095.0090.50
TGB Banquets & Hotels Ltd61.85 3.8659.5560.3063.3560.30
The Byke Hospitality Ltd195.95 2.03192.05192.20198.00191.70
The Hi-Tech Gears Ltd321.45 2.05315.00318.00325.00317.10
The Ramco Cements Ltd691.55 -0.97698.35709.00709.00677.40
Themis Medicare Ltd530.35 2.58517.00531.00554.20529.95
Thermax Ltd1012.80 2.26990.401007.401022.00980.50
Thirumalai Chemicals Ltd855.55 0.82848.60842.00871.10842.00
Thomas Cook (India) Ltd209.30 -0.69210.75212.00220.40208.00
Thyrocare Technologies Ltd707.35 1.43697.40701.00716.70700.00
TIL Ltd350.20 2.58341.40345.00361.80344.30
Tilaknagar Industries Ltd11.82 0.3411.7811.6611.9011.62
Time Technoplast Ltd133.75 0.91132.55133.80136.65131.70
Timken India Ltd699.80 4.14671.95675.75700.05675.75
Tinplate Company of India Ltd88.95 2.8986.4586.9591.5086.45
Titagarh Wagons Ltd114.65 1.10113.40114.45116.20113.50
Tourism Finance Corporation of India Ltd101.55 2.1199.4599.95102.9599.35
Toyam Industries Ltd3.23 0.003.233.393.393.20
Transformers & Rectifiers India Ltd384.40 0.96380.75383.70389.10381.65
Transport Corporation of India Ltd261.25 3.36252.75252.10265.00250.70
Tree House Education & Accessories Ltd14.90 4.2014.3014.8015.0014.65
Trent Ltd247.25 1.81242.85242.00248.05242.00
TRF Ltd244.70 11.05220.35222.00251.50221.25
Tribhovandas Bhimji Zaveri Ltd90.65 5.8485.6585.8094.7585.55
Trident Ltd79.85 0.6379.3579.3080.6579.30
Trigyn Technologies Ltd137.90 -2.58141.55141.90144.35136.10
Triveni Engineering and Industries Ltd84.25 1.1483.3084.0085.0083.00
Triveni Turbine Ltd136.70 1.33134.90134.95138.00133.85
TTK Prestige Ltd6450.10 -0.396475.606550.006550.006450.10
Tube Investments of India Ltd683.15 0.63678.90683.00690.00675.75
TV18 Broadcast Ltd36.40 2.1035.6535.9536.8035.30
TVS Electronics Ltd178.75 3.29173.05174.00180.00174.00
TVS Srichakra Ltd3947.20 1.163901.903900.003957.003884.55
Ucal Fuel Systems Ltd211.70 1.32208.95210.40213.60210.40
UCO Bank36.05 1.4135.5535.6036.4035.60
Udaipur Cement Works Ltd32.50 3.3431.4531.8032.6531.25
Uflex Ltd353.45 2.75344.00347.00355.55344.85
UFO Moviez India Ltd385.90 1.03381.95384.40395.75384.15
Ujaas Energy Ltd35.35 4.9033.7033.7036.0033.70
Ujjivan Financial Services Ltd309.65 -1.60314.70315.00321.55308.30
Unichem Laboratories Ltd247.00 -1.79251.50252.00253.25244.00
Uniply Industries Ltd323.80 -1.14327.55323.00333.50321.00
Unitech Ltd5.56 2.775.415.405.605.40
United Bank of India20.05 0.0020.0520.2020.5019.95
Usha Martin Ltd18.80 4.4418.0018.1518.9018.05
Uttam Galva Steels Ltd31.25 2.2930.5530.3531.7530.35
V B Industries Ltd318.40 0.02318.35318.35318.50318.35
V I P Industries Ltd193.50 3.17187.55189.00196.30187.20
V-Guard Industries Ltd180.30 -0.93182.00183.40186.95179.95
V-Mart Retail Ltd1007.10 7.23939.20944.301031.35944.30
Va Tech Wabag Ltd676.65 -0.95683.15684.00698.05670.30
Vadilal Industries Ltd883.35 2.02865.90883.40897.40877.85
Vaibhav Global Ltd504.20 -1.62512.50527.00527.75500.20
Vakrangee Ltd351.95 -0.28352.95348.00354.50348.00
Vardhman Textiles Ltd1293.40 -0.421298.901305.001314.151272.90
Vascon Engineers Ltd52.05 0.2951.9052.3053.0051.60
Venkys (India) Ltd1241.75 5.001182.651198.001241.751189.90
Veto Switchgears & Cables Ltd164.00 5.64155.25155.50164.55155.50
Videocon Industries Ltd47.30 -9.9952.5547.3047.3047.30
Vidhi Specialty Food Ingredients Ltd55.05 1.9454.0054.5555.4554.15
Vijaya Bank79.75 1.3378.7078.8080.2078.20
Vikas Ecotech Ltd23.95 8.1322.1522.4524.2022.45
Vinati Organics Ltd861.15 4.28825.80834.95866.85827.05
Vindhya Telelinks Ltd701.05 0.77695.70700.00715.60692.00
VIP Clothing Ltd63.10 2.1961.7560.0064.8060.00
Virtual Global Education Ltd5.64 -2.425.785.615.805.50
Visagar Polytex Ltd1.30 -9.091.431.301.381.27
Visaka Industries Ltd355.95 -0.99359.50359.80363.90355.10
Vivimed Labs Ltd111.05 -2.97114.45114.95116.50109.70
Voltamp Transformers Ltd1240.15 0.481234.251245.001280.951225.00
Voltas Ltd498.60 4.86475.50472.45501.05470.90
VST Industries Ltd3128.10 0.913100.003125.103170.453120.00
VST Tillers Tractors Ltd1925.15 0.111922.951900.001941.501892.00
WABCO India Ltd5914.35 1.255841.155913.206010.255775.00
Walchandnagar Industries Ltd175.50 0.20175.15175.95181.50174.25
Waterbase Ltd103.10 1.08102.00102.80108.00101.00
Welspun Corp Ltd89.15 1.4287.9088.0090.8088.00
Welspun Enterprises Ltd90.00 3.5186.9586.2590.3085.30
Welspun India Ltd84.30 1.7582.8583.5084.8582.50
West Coast Paper Mills Ltd204.55 7.80189.75190.70211.85190.70
Whirlpool of India Ltd1178.50 3.101143.101151.001199.201151.00
Wonderla Holidays Ltd370.10 2.68360.45350.35372.60350.35
Z F Steering Gear (India) Ltd1148.10 -1.551166.151192.951192.951140.00
Zee Learn Ltd44.05 2.9242.8043.0044.3043.00
Zee Media Corporation Ltd36.40 0.6936.1536.2036.9536.15
Zen Technologies Ltd55.60 1.1854.9555.0056.7555.00
Zensar Technologies Ltd882.35 -0.84889.85894.70899.00870.00
Zuari Agro Chemicals Ltd402.50 1.94394.85401.60408.00399.00
Zydus Wellness Ltd830.45 0.65825.10825.00840.00825.00

Market on Mobile




Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech