Symbol | Open | High | Low | Close | Percent | Change | Volume | BAIDFIN | 21.35 | 21.90 | 21.05 | 21.75 | 2.84 | 0.60 | 112599 | GOPAL | 317.00 | 319.90 | 313.50 | 315.00 | 0.40 | 1.25 | 112557 | ALKYLAMINE | 2026.10 | 2130.00 | 2026.10 | 2111.15 | 4.48 | 90.60 | 112367 | MCLEODRUSS | 25.00 | 25.00 | 24.80 | 25.00 | -0.60 | -0.15 | 112292 | HDFCMID150 | 18.49 | 18.54 | 18.11 | 18.47 | 0.93 | 0.17 | 112247 | JLHL | 1237.55 | 1264.00 | 1236.35 | 1258.85 | 2.57 | 31.55 | 111946 | AHLUCONT | 1160.00 | 1166.70 | 1127.05 | 1133.55 | -1.67 | -19.25 | 111869 | IT | 35.69 | 35.88 | 35.51 | 35.59 | 0.20 | 0.07 | 111759 | RAJSREESUG | 63.70 | 64.95 | 63.15 | 63.85 | 0.95 | 0.60 | 111708 | MASFIN | 294.10 | 299.85 | 291.25 | 296.75 | 1.42 | 4.15 | 111509 | DREDGECORP | 819.85 | 844.00 | 809.95 | 824.30 | | | 110099 | SFL | 919.00 | 927.00 | 912.00 | 918.05 | 0.61 | 5.55 | 109400 | BPL | 101.00 | 101.70 | 98.75 | 99.10 | -0.35 | -0.35 | 109233 | BAJAJHLDNG | 8046.50 | 8325.00 | 7967.50 | 8101.35 | 1.84 | 146.20 | 109168 | DEEPINDS | 298.85 | 300.45 | 293.00 | 294.80 | -0.87 | -2.60 | 108654 | AARTISURF | 654.00 | 658.85 | 632.00 | 635.95 | -5.20 | -34.85 | 107835 | OPTIEMUS | 272.25 | 283.45 | 272.25 | 277.85 | 2.43 | 6.60 | 107605 | SARLAPOLY | 58.40 | 59.40 | 57.90 | 58.15 | -0.26 | -0.15 | 107190 | WANBURY | 161.50 | 162.70 | 154.10 | 157.95 | -1.03 | -1.65 | 107081 | NEWGEN | 738.95 | 749.85 | 734.55 | 745.30 | 1.24 | 9.15 | 106681 | DOMS | 1827.20 | 1846.00 | 1798.85 | 1817.25 | 0.60 | 10.80 | 106462 | NIFTY1 | 240.83 | 242.01 | 240.81 | 241.26 | 0.18 | 0.43 | 106335 | SHARDACROP | 376.45 | 376.50 | 360.00 | 371.95 | 0.46 | 1.70 | 105811 | STOVEKRAFT | 432.30 | 435.85 | 429.30 | 430.15 | 0.09 | 0.40 | 105710 | AUTOBEES | 223.37 | 223.76 | 220.17 | 222.31 | 0.22 | 0.49 | 105672 | LOKESHMACH | 453.95 | 457.00 | 432.10 | 434.10 | | | 105433 | NELCAST | 152.40 | 155.95 | 151.50 | 152.05 | -0.20 | -0.30 | 105399 | AMDIND | 74.45 | 74.45 | 69.65 | 70.75 | -1.12 | -0.80 | 105143 | JUNIPER | 466.90 | 476.45 | 462.35 | 468.15 | 0.40 | 1.85 | 105109 | HGINFRA | 1087.90 | 1087.90 | 1038.20 | 1043.85 | -1.24 | -13.10 | 104894 | ATFL | 730.55 | 746.05 | 728.00 | 739.15 | 1.18 | 8.60 | 104564 | SRM | 201.90 | 203.80 | 198.00 | 198.85 | -0.70 | -1.40 | 103809 | CSBBANK | 406.80 | 407.00 | 401.55 | 403.50 | -0.09 | -0.35 | 103614 | DHANUKA | 1356.90 | 1398.70 | 1335.95 | 1375.25 | 3.88 | 51.40 | 103584 | KRSNAA | 581.00 | 584.25 | 564.00 | 567.20 | -1.09 | -6.25 | 103163 | SHALBY | 274.95 | 279.75 | 274.10 | 277.65 | 1.41 | 3.85 | 102964 | SIGNPOST | 347.00 | 348.95 | 321.55 | 326.45 | -2.70 | -9.05 | 102921 | LINDEINDIA | 7298.95 | 7719.00 | 7224.95 | 7630.50 | 4.80 | 349.40 | 102871 | SELAN | 652.10 | 652.10 | 617.55 | 638.70 | -2.05 | -13.40 | 102372 | AGI | 838.20 | 843.00 | 810.55 | 814.00 | -2.89 | -24.20 | 102308 | KPIL | 1200.70 | 1209.50 | 1161.55 | 1179.60 | -1.75 | -21.05 | 101919 | ARROWGREEN | 417.25 | 445.00 | 417.10 | 435.30 | 4.79 | 19.90 | 101594 | HERCULES | 516.10 | 534.50 | 512.75 | 516.00 | 0.97 | 4.95 | 101542 | TNPL | 260.80 | 265.40 | 259.20 | 264.85 | 2.50 | 6.45 | 101514 | TIMKEN | 3041.80 | 3185.05 | 3033.00 | 3121.35 | 2.83 | 85.95 | 101488 | FLUOROCHEM | 3711.30 | 3774.00 | 3677.00 | 3720.10 | 0.27 | 9.90 | 100887 | JAIBALAJI | 1017.95 | 1019.00 | 990.00 | 995.65 | -0.44 | -4.40 | 100839 | DVL | 355.05 | 364.00 | 348.20 | 349.40 | -0.41 | -1.45 | 99803 | SPANDANA | 886.60 | 888.80 | 869.10 | 880.55 | 0.22 | 1.90 | 99663 | HCG | 366.00 | 366.05 | 358.40 | 362.70 | -0.37 | -1.35 | 99352 | |
|