Symbol | Open | High | Low | Close | Percent | Change | Volume | WEIZMANIND | 130.45 | 133.90 | 126.45 | 130.15 | 1.21 | 1.55 | 52845 | MAKEINDIA | 131.00 | 132.24 | 131.00 | 131.18 | 0.14 | 0.18 | 52768 | ARROWGREEN | 455.95 | 466.55 | 452.05 | 455.15 | 0.37 | 1.70 | 52642 | FLAIR | 306.00 | 306.00 | 299.45 | 300.05 | -1.38 | -4.20 | 52624 | LAOPALA | 327.70 | 328.05 | 324.35 | 325.80 | -0.14 | -0.45 | 52596 | XPROINDIA | 1101.30 | 1105.00 | 1076.00 | 1099.70 | 0.87 | 9.50 | 52512 | PALASHSECU | 135.25 | 144.70 | 134.95 | 139.80 | 4.92 | 6.55 | 52500 | EPIGRAL | 1316.00 | 1330.00 | 1308.00 | 1324.45 | 0.71 | 9.40 | 52417 | ANIKINDS | 54.95 | 59.00 | 54.50 | 55.10 | 0.73 | 0.40 | 52341 | CARERATING | 1209.70 | 1229.30 | 1180.05 | 1195.45 | -0.69 | -8.25 | 52294 | TARAPUR | 10.95 | 10.95 | 10.95 | 10.95 | 1.86 | 0.20 | 52187 | WALCHANNAG | 231.50 | 234.80 | 226.90 | 229.75 | -0.71 | -1.65 | 52105 | ACCURACY | 9.40 | 9.40 | 9.35 | 9.35 | -0.53 | -0.05 | 51962 | LOTUSEYE | 61.80 | 62.60 | 59.00 | 62.35 | 2.55 | 1.55 | 51920 | FORCEMOT | 9594.00 | 9662.05 | 9454.00 | 9522.05 | 0.05 | 4.90 | 51905 | INDOAMIN | 138.75 | 139.80 | 136.00 | 136.40 | -1.69 | -2.35 | 51770 | KOTHARIPET | 133.80 | 134.80 | 131.75 | 133.20 | 0.23 | 0.30 | 51763 | BAGFILMS | 8.70 | 8.70 | 8.65 | 8.65 | -0.57 | -0.05 | 51691 | UCAL | 182.90 | 183.45 | 178.15 | 179.35 | -1.29 | -2.35 | 51557 | THYROCARE | 650.00 | 653.95 | 632.00 | 644.95 | -0.88 | -5.70 | 51358 | CLSEL | 229.00 | 230.00 | 225.00 | 225.35 | -0.99 | -2.25 | 51003 | AMBICAAGAR | 31.15 | 31.15 | 29.40 | 30.20 | 3.25 | 0.95 | 50772 | SAGCEM | 223.20 | 224.45 | 220.00 | 222.80 | 0.04 | 0.10 | 50713 | GLOBUSSPR | 795.25 | 799.70 | 786.00 | 791.10 | -0.13 | -1.05 | 50481 | KABRAEXTRU | 379.80 | 381.25 | 368.15 | 369.90 | -1.84 | -6.95 | 50399 | JINDALPOLY | 567.00 | 572.90 | 563.95 | 568.65 | -0.24 | -1.35 | 50074 | VRLLOG | 566.05 | 567.35 | 557.00 | 558.85 | -0.77 | -4.35 | 50070 | GANECOS | 1099.90 | 1108.60 | 1070.00 | 1077.65 | -1.83 | -20.05 | 49978 | CARYSIL | 947.30 | 955.75 | 929.30 | 944.90 | 0.70 | 6.60 | 49887 | ADORWELD | 1516.00 | 1532.00 | 1469.00 | 1486.95 | -0.32 | -4.70 | 49859 | DCMSHRIRAM | 957.50 | 970.00 | 952.75 | 965.90 | 0.87 | 8.35 | 49732 | GMMPFAUDLR | 1444.00 | 1449.85 | 1425.00 | 1430.75 | -0.23 | -3.25 | 49598 | HEUBACHIND | 417.30 | 419.45 | 404.60 | 406.40 | -1.63 | -6.75 | 49586 | QGOLDHALF | 61.19 | 61.19 | 60.60 | 60.68 | -0.54 | -0.33 | 49407 | STCINDIA | 142.80 | 143.80 | 140.45 | 141.55 | -0.25 | -0.35 | 49370 | USK | 49.80 | 49.80 | 49.50 | 49.50 | -0.60 | -0.30 | 49215 | PGHH | 16175.95 | 16500.00 | 15650.10 | 16170.30 | -0.03 | -5.10 | 49047 | INDIAGLYCO | 836.90 | 851.00 | 827.25 | 840.15 | 0.78 | 6.50 | 49041 | POLYPLEX | 931.70 | 936.40 | 920.00 | 924.40 | -0.78 | -7.30 | 48952 | AVROIND | 135.30 | 139.05 | 132.15 | 133.90 | -1.03 | -1.40 | 48873 | ASTEC | 1224.50 | 1292.00 | 1224.40 | 1284.40 | 4.36 | 53.70 | 48846 | TVSELECT | 302.60 | 307.45 | 299.05 | 302.30 | 0.73 | 2.20 | 48786 | EMAMIREAL | 115.00 | 117.15 | 112.00 | 113.20 | -2.29 | -2.65 | 48620 | RPPL | 84.90 | 84.90 | 80.00 | 81.40 | -0.91 | -0.75 | 48264 | SHANKARA | 686.00 | 690.90 | 681.00 | 683.10 | -0.68 | -4.65 | 48206 | TMB | 493.30 | 493.30 | 485.00 | 486.00 | -0.50 | -2.45 | 48192 | LAMBODHARA | 157.70 | 160.00 | 150.55 | 156.95 | 2.05 | 3.15 | 47973 | MADHUCON | 8.95 | 9.10 | 8.70 | 8.85 | 0.00 | 0.00 | 47604 | RKEC | 94.00 | 94.00 | 90.65 | 91.90 | -1.02 | -0.95 | 47465 | VISHNU | 311.15 | 312.05 | 306.20 | 307.35 | -0.63 | -1.95 | 47282 | |
|