| Symbol | Open | High | Low | Close | Percent | Change | Volume | | KOTHARIPRO | 137.75 | 137.75 | 129.50 | 130.95 | -3.18 | -4.30 | 20309 | | SHANTIGEAR | 569.00 | 571.20 | 558.80 | 563.95 | -0.14 | -0.80 | 20215 | | PRITI | 176.45 | 178.50 | 172.00 | 173.90 | -1.45 | -2.55 | 20163 | | ETHOSLTD | 2400.00 | 2419.00 | 2304.00 | 2343.60 | -1.56 | -37.10 | 20096 | | GRWRHITECH | 1820.00 | 1820.00 | 1760.50 | 1775.80 | -1.44 | -26.00 | 19855 | | VSTTILLERS | 3521.30 | 3527.45 | 3352.60 | 3400.20 | -2.81 | -98.40 | 19779 | | ARSSINFRA | 22.70 | 22.75 | 21.60 | 21.60 | -4.64 | -1.05 | 19742 | | ACCELYA | 1678.50 | 1690.00 | 1642.00 | 1658.75 | -1.39 | -23.35 | 19590 | | MOHITIND | 22.35 | 22.60 | 21.75 | 22.30 | -0.89 | -0.20 | 19561 | | DCMFINSERV | 5.45 | 5.45 | 5.10 | 5.20 | -1.89 | -0.10 | 19544 | | SPAL | 588.05 | 594.40 | 574.80 | 586.30 | -0.15 | -0.90 | 19460 | | HDFCPSUBK | 75.91 | 76.13 | 74.64 | 75.14 | -1.09 | -0.83 | 19432 | | DGCONTENT | 24.80 | 24.80 | 24.80 | 24.80 | 4.86 | 1.15 | 19378 | | MONARCH | 579.80 | 586.00 | 565.50 | 570.15 | -1.41 | -8.15 | 19357 | | PRAXIS | 17.65 | 17.65 | 17.65 | 17.65 | -1.94 | -0.35 | 19259 | | AVROIND | 135.70 | 136.95 | 132.25 | 133.70 | -0.96 | -1.30 | 19213 | | MANAKALUCO | 26.10 | 26.10 | 25.60 | 25.60 | -1.92 | -0.50 | 19151 | | VESUVIUS | 4420.00 | 4565.00 | 4406.10 | 4516.70 | 2.85 | 125.20 | 19055 | | MTEDUCARE | 3.40 | 3.45 | 3.30 | 3.35 | -1.47 | -0.05 | 19015 | | NOIDATOLL | 8.85 | 8.85 | 8.80 | 8.80 | -1.68 | -0.15 | 18921 | | SVPGLOB | 6.90 | 7.00 | 6.90 | 6.90 | 0.00 | 0.00 | 18722 | | CHEMBOND | 560.90 | 565.30 | 550.85 | 561.40 | 0.42 | 2.35 | 18507 | | TVSHLTD | 9019.10 | 9199.95 | 8915.50 | 9011.75 | 0.14 | 12.80 | 18464 | | MARALOVER | 78.05 | 80.00 | 76.60 | 77.00 | -1.91 | -1.50 | 18451 | | EIFFL | 133.35 | 136.45 | 131.00 | 133.25 | -0.22 | -0.30 | 18360 | | HERANBA | 334.15 | 334.15 | 325.20 | 328.80 | -0.63 | -2.10 | 18329 | | DPABHUSHAN | 1171.40 | 1198.00 | 1140.00 | 1151.55 | -2.62 | -30.95 | 18155 | | SILINV | 539.00 | 539.70 | 512.15 | 526.20 | -0.38 | -2.00 | 18147 | | SKFINDIA | 4739.70 | 4754.95 | 4615.85 | 4631.20 | -1.77 | -83.65 | 17969 | | FINEORG | 4399.95 | 4399.95 | 4290.10 | 4298.20 | -1.53 | -66.90 | 17966 | | NURECA | 289.50 | 292.00 | 281.80 | 284.10 | -1.66 | -4.80 | 17959 | | SOMANYCERA | 630.10 | 639.85 | 621.95 | 635.90 | 0.95 | 6.00 | 17887 | | SIKKO | 79.85 | 79.85 | 76.80 | 77.75 | -0.64 | -0.50 | 17824 | | ZODIACLOTH | 118.75 | 118.75 | 114.40 | 115.15 | -0.60 | -0.70 | 17797 | | GLOBAL | 246.20 | 246.20 | 240.00 | 241.85 | -1.77 | -4.35 | 17773 | | ALPA | 96.60 | 97.95 | 94.35 | 94.95 | -1.71 | -1.65 | 17767 | | MOHEALTH | 37.64 | 37.64 | 35.70 | 35.78 | -0.20 | -0.07 | 17749 | | PAGEIND | 35020.00 | 35150.00 | 34524.05 | 34792.90 | -0.42 | -148.25 | 17696 | | MOLDTKPAC | 846.95 | 846.95 | 832.00 | 838.65 | -0.98 | -8.30 | 17625 | | HDFCLOWVOL | 18.16 | 18.37 | 17.95 | 17.99 | -0.88 | -0.16 | 17578 | | SHIVATEX | 173.00 | 173.00 | 167.05 | 167.25 | -1.44 | -2.45 | 17538 | | JLHL | 1235.00 | 1235.00 | 1207.15 | 1223.55 | 1.47 | 17.70 | 17466 | | MAGADSUGAR | 677.80 | 680.00 | 654.30 | 661.70 | -1.45 | -9.75 | 17454 | | TATAINVEST | 6570.00 | 6629.00 | 6480.00 | 6518.95 | -0.62 | -40.65 | 17250 | | HGS | 899.00 | 899.00 | 870.00 | 878.10 | -1.44 | -12.85 | 17063 | | DJML | 283.00 | 283.00 | 274.00 | 278.10 | 0.02 | 0.05 | 17050 | | KRISHANA | 226.40 | 232.45 | 224.50 | 225.90 | -1.33 | -3.05 | 17023 | | ICEMAKE | 509.60 | 515.00 | 502.00 | 504.30 | -0.87 | -4.45 | 16923 | | KANPRPLA | 110.00 | 110.00 | 105.55 | 106.70 | -1.48 | -1.60 | 16882 | | BAYERCROP | 5454.55 | 5588.00 | 5403.15 | 5462.40 | 0.35 | 19.00 | 16595 | |
|
