Symbol | Open | High | Low | Close | Percent | Change | Volume | SHREEPUSHK | 155.80 | 166.00 | 155.80 | 158.75 | -0.28 | -0.45 | 134231 | ALKYLAMINE | 1842.35 | 1871.30 | 1808.00 | 1813.95 | -1.54 | -28.40 | 132096 | SIYSIL | 437.95 | 446.00 | 431.10 | 438.90 | 0.30 | 1.30 | 131920 | MARATHON | 491.50 | 520.00 | 491.50 | 512.50 | 3.88 | 19.15 | 131401 | SALZERELEC | 839.85 | 866.25 | 830.05 | 838.40 | 1.62 | 13.40 | 131199 | ADFFOODS | 188.95 | 188.95 | 184.50 | 184.95 | -0.46 | -0.85 | 131083 | 63MOONS | 384.40 | 393.55 | 380.00 | 381.60 | 0.00 | 0.00 | 130919 | HDFCPVTBAN | 23.74 | 25.10 | 23.62 | 23.91 | 1.27 | 0.30 | 130843 | SMSPHARMA | 181.25 | 182.95 | 178.00 | 178.25 | -0.56 | -1.00 | 130683 | BHARATWIRE | 283.35 | 288.95 | 273.65 | 275.20 | -2.88 | -8.15 | 130678 | TEAMLEASE | 2812.00 | 2885.80 | 2732.40 | 2740.60 | -3.21 | -90.85 | 130649 | COMPUSOFT | 23.75 | 24.80 | 22.60 | 23.35 | -1.68 | -0.40 | 130541 | JINDALPOLY | 464.85 | 473.05 | 449.20 | 453.55 | -1.65 | -7.60 | 130216 | ENIL | 265.50 | 271.75 | 256.00 | 260.15 | -2.02 | -5.35 | 130052 | SUBROS | 532.05 | 537.65 | 510.50 | 515.55 | -2.93 | -15.55 | 129742 | SUNDRMFAST | 1063.75 | 1108.85 | 1042.95 | 1093.60 | 2.95 | 31.35 | 129494 | JKIL | 648.45 | 649.95 | 626.25 | 631.05 | -2.04 | -13.15 | 129134 | IT | 36.98 | 37.39 | 36.76 | 36.96 | 0.35 | 0.13 | 128945 | NITCO | 52.95 | 55.95 | 50.70 | 55.95 | 4.97 | 2.65 | 128676 | QUICKHEAL | 478.85 | 483.40 | 466.60 | 469.50 | -0.51 | -2.40 | 128460 | CORALFINAC | 39.40 | 39.40 | 36.90 | 37.00 | -4.76 | -1.85 | 128442 | MEDIASSIST | 495.10 | 510.00 | 491.25 | 505.65 | 1.56 | 7.75 | 128045 | SPMLINFRA | 140.50 | 140.50 | 128.05 | 129.55 | -3.32 | -4.45 | 127968 | JKCEMENT | 4075.00 | 4109.00 | 4060.05 | 4076.15 | 0.54 | 21.85 | 127715 | JKLAKSHMI | 871.00 | 879.70 | 861.05 | 875.70 | 0.95 | 8.20 | 127654 | KABRAEXTRU | 301.80 | 309.95 | 290.65 | 294.05 | -2.33 | -7.00 | 127117 | GALAXYSURF | 2300.00 | 2330.00 | 2261.50 | 2271.25 | -0.75 | -17.15 | 126934 | BOROLTD | 363.55 | 370.20 | 354.00 | 357.25 | -1.56 | -5.65 | 126468 | AWHCL | 455.70 | 466.65 | 455.25 | 461.70 | 1.81 | 8.20 | 126027 | GINNIFILA | 30.90 | 31.45 | 30.05 | 30.30 | 0.17 | 0.05 | 125992 | PPL | 362.50 | 372.10 | 352.05 | 353.10 | -2.59 | -9.40 | 125617 | ATUL | 5784.35 | 5820.65 | 5730.00 | 5740.50 | -0.76 | -43.85 | 125445 | AIRAN | 23.75 | 24.50 | 22.80 | 23.20 | -0.85 | -0.20 | 125401 | HGS | 730.00 | 759.00 | 728.35 | 738.60 | 1.44 | 10.45 | 125007 | SHEMAROO | 142.75 | 152.20 | 142.10 | 142.90 | 1.06 | 1.50 | 124919 | TIPSINDLTD | 468.75 | 489.00 | 452.00 | 460.65 | -0.92 | -4.30 | 124784 | INDOWIND | 20.55 | 20.55 | 19.50 | 19.70 | -0.25 | -0.05 | 124454 | SALSTEEL | 21.95 | 21.95 | 20.55 | 20.65 | -4.40 | -0.95 | 124173 | DIAMONDYD | 945.70 | 985.80 | 903.95 | 912.15 | -3.06 | -28.75 | 124100 | HINDWAREAP | 371.15 | 381.15 | 369.30 | 376.70 | 1.20 | 4.45 | 124069 | INDIANHUME | 255.20 | 263.30 | 252.20 | 254.70 | -0.31 | -0.80 | 123379 | SIS | 421.95 | 428.50 | 402.40 | 409.25 | -2.21 | -9.25 | 123202 | ELECON | 970.00 | 974.40 | 933.90 | 948.75 | -1.19 | -11.40 | 123181 | AMBER | 3621.00 | 3690.00 | 3601.05 | 3657.70 | 0.53 | 19.25 | 122986 | UNIPARTS | 527.50 | 531.95 | 520.00 | 523.90 | 0.32 | 1.65 | 122923 | VASWANI | 31.25 | 33.40 | 30.55 | 31.50 | -1.72 | -0.55 | 122803 | CANTABIL | 213.85 | 217.35 | 207.50 | 208.80 | -2.36 | -5.05 | 122652 | TCIEXP | 1001.80 | 1049.90 | 1001.80 | 1023.95 | 2.33 | 23.30 | 122226 | KRITI | 139.30 | 142.85 | 132.35 | 133.55 | -4.13 | -5.75 | 122155 | PTL | 39.10 | 39.80 | 38.45 | 39.05 | 0.51 | 0.20 | 121930 | |
|