Symbol | Open | High | Low | Close | Percent | Change | Volume | SUPRAJIT | 417.05 | 423.90 | 407.70 | 421.95 | 1.17 | 4.90 | 104919 | AARTIDRUGS | 490.00 | 499.10 | 485.55 | 495.00 | 0.54 | 2.65 | 104914 | WINDLAS | 519.40 | 568.00 | 506.55 | 552.90 | 6.45 | 33.50 | 104758 | MASFIN | 287.35 | 289.95 | 283.35 | 288.30 | 0.31 | 0.90 | 104476 | INDORAMA | 43.85 | 44.80 | 43.50 | 44.15 | -0.11 | -0.05 | 103779 | SHIVAMAUTO | 42.50 | 43.75 | 42.50 | 42.90 | -1.94 | -0.85 | 103486 | WSTCSTPAPR | 604.85 | 609.05 | 594.30 | 604.30 | -0.35 | -2.15 | 102957 | ATULAUTO | 476.00 | 497.45 | 476.00 | 488.40 | 0.02 | 0.10 | 102916 | COMPUSOFT | 28.10 | 29.45 | 28.00 | 28.70 | -1.03 | -0.30 | 102882 | SESHAPAPER | 307.00 | 325.40 | 307.00 | 314.95 | 0.77 | 2.40 | 102523 | GREENPANEL | 317.50 | 318.70 | 310.95 | 316.35 | -0.36 | -1.15 | 102059 | BBOX | 266.00 | 270.75 | 264.00 | 269.00 | -1.65 | -4.50 | 101819 | RKEC | 95.40 | 95.40 | 89.00 | 90.95 | -2.88 | -2.70 | 101552 | SOBHA | 1581.00 | 1606.60 | 1560.70 | 1578.30 | -2.27 | -36.70 | 100648 | GULPOLY | 205.10 | 205.50 | 200.25 | 204.00 | -1.19 | -2.45 | 100533 | FMGOETZE | 372.00 | 379.50 | 366.65 | 374.70 | -0.05 | -0.20 | 100499 | MEDICO | 47.95 | 49.00 | 46.15 | 48.20 | 0.63 | 0.30 | 100450 | GOODLUCK | 910.90 | 974.40 | 866.60 | 929.00 | 1.07 | 9.80 | 100392 | APTUS | 315.05 | 319.10 | 311.95 | 315.70 | -0.11 | -0.35 | 100340 | MAXESTATES | 289.00 | 294.85 | 283.20 | 286.50 | -2.86 | -8.45 | 100241 | SALZERELEC | 797.00 | 818.90 | 775.75 | 803.70 | -0.18 | -1.45 | 100174 | MAYURUNIQ | 507.05 | 514.95 | 497.10 | 499.00 | -2.31 | -11.80 | 100029 | HNGSNGBEES | 254.98 | 254.99 | 251.99 | 253.10 | -1.37 | -3.51 | 99850 | DLINKINDIA | 300.05 | 308.65 | 295.85 | 302.45 | -0.03 | -0.10 | 99847 | SPYL | 2.55 | 2.55 | 2.50 | 2.50 | -1.96 | -0.05 | 99647 | PANACEABIO | 135.80 | 137.90 | 134.70 | 136.40 | -0.76 | -1.05 | 99265 | WALCHANNAG | 215.05 | 224.50 | 211.20 | 219.45 | -1.04 | -2.30 | 98880 | TATAELXSI | 7474.00 | 7475.85 | 7368.00 | 7451.00 | -0.57 | -42.35 | 97601 | DONEAR | 105.15 | 106.10 | 102.65 | 104.75 | -1.87 | -2.00 | 97534 | MANAKSIA | 108.00 | 109.15 | 104.65 | 106.45 | -2.47 | -2.70 | 96592 | SOLARINDS | 8470.60 | 8568.95 | 8408.00 | 8526.90 | 0.21 | 17.70 | 96371 | GLAND | 1740.05 | 1779.70 | 1736.00 | 1763.60 | -0.05 | -0.80 | 96212 | OSIAHYPER | 30.00 | 30.00 | 30.00 | 30.00 | -1.96 | -0.60 | 95870 | HOMEFIRST | 874.95 | 884.60 | 866.20 | 880.25 | -0.12 | -1.05 | 95856 | KIRLOSENG | 893.05 | 894.95 | 871.05 | 885.20 | -0.88 | -7.85 | 94877 | MCLEODRUSS | 25.60 | 25.60 | 25.55 | 25.55 | -1.92 | -0.50 | 94867 | SHRIPISTON | 1931.00 | 2057.55 | 1931.00 | 2043.65 | 0.50 | 10.20 | 94752 | AGI | 814.05 | 836.00 | 799.20 | 830.65 | 1.14 | 9.35 | 94532 | ALKEM | 4625.00 | 4644.95 | 4567.05 | 4616.35 | -0.74 | -34.50 | 94277 | CEATLTD | 2498.05 | 2502.50 | 2448.45 | 2474.55 | -1.17 | -29.25 | 94208 | UMANGDAIRY | 83.95 | 87.65 | 81.70 | 82.80 | -1.37 | -1.15 | 94118 | AMBER | 3520.00 | 3677.85 | 3502.95 | 3646.20 | 1.57 | 56.30 | 93866 | CENTURYPLY | 637.00 | 640.35 | 627.30 | 634.65 | -0.63 | -4.00 | 92807 | PRECAM | 206.90 | 209.50 | 202.00 | 207.80 | -1.49 | -3.15 | 92715 | SHANKARA | 700.00 | 702.75 | 681.05 | 691.50 | -2.54 | -18.00 | 92184 | ARSHIYA | 6.75 | 6.90 | 6.70 | 6.90 | 1.47 | 0.10 | 92040 | SIRCA | 321.10 | 324.90 | 316.05 | 319.75 | -1.04 | -3.35 | 91955 | VSTIND | 3821.70 | 4029.45 | 3820.00 | 3924.85 | 0.72 | 28.15 | 91648 | JITFINFRA | 620.65 | 673.80 | 617.35 | 658.85 | 2.35 | 15.10 | 91359 | LYKALABS | 128.35 | 131.00 | 125.00 | 128.85 | 0.04 | 0.05 | 90964 | |
|