Symbol | Open | High | Low | Close | Percent | Change | Volume | MUTHOOTMF | 203.50 | 204.95 | 199.00 | 199.75 | -1.16 | -2.35 | 900810 | KESORAMIND | 170.00 | 172.90 | 169.10 | 171.15 | 1.24 | 2.10 | 900175 | VCL | 1.00 | 1.00 | 0.95 | 0.95 | -5.00 | -0.05 | 897364 | DMART | 4424.95 | 4560.00 | 4397.05 | 4525.60 | 2.38 | 105.05 | 892567 | TATATECH | 1029.50 | 1038.25 | 1020.00 | 1020.60 | -0.84 | -8.60 | 886283 | TI | 217.00 | 218.00 | 209.00 | 210.50 | -2.37 | -5.10 | 877946 | ANGELONE | 3040.00 | 3115.00 | 2975.10 | 3045.00 | 2.42 | 71.95 | 872601 | AEROFLEX | 119.85 | 126.95 | 119.85 | 121.40 | 1.85 | 2.20 | 866961 | LUPIN | 1611.00 | 1625.00 | 1593.10 | 1616.80 | 1.05 | 16.85 | 865183 | MOTISONS | 166.00 | 167.45 | 155.30 | 160.05 | 0.34 | 0.55 | 863822 | OSIAHYPER | 29.50 | 29.50 | 28.10 | 28.10 | -4.91 | -1.45 | 863300 | BEPL | 90.40 | 91.55 | 88.55 | 89.35 | -0.39 | -0.35 | 860404 | MARUTI | 12569.95 | 12726.80 | 12385.50 | 12600.35 | 0.72 | 90.00 | 860324 | INFRAIETF | 85.35 | 85.84 | 84.01 | 84.98 | 0.64 | 0.54 | 855302 | PENIND | 130.85 | 135.40 | 130.25 | 132.70 | 2.16 | 2.80 | 854250 | DUCON | 7.20 | 7.45 | 7.10 | 7.10 | -4.70 | -0.35 | 851803 | MIRCELECTR | 19.20 | 19.75 | 18.80 | 19.00 | 0.80 | 0.15 | 849457 | BAJAJ-AUTO | 9162.50 | 9243.60 | 8980.05 | 9148.15 | -0.16 | -14.35 | 847202 | JYOTICNC | 795.00 | 837.70 | 758.20 | 821.45 | 2.93 | 23.35 | 844305 | TRENT | 3875.20 | 3975.00 | 3875.20 | 3948.00 | 1.88 | 72.80 | 837624 | ZAGGLE | 296.00 | 297.70 | 286.55 | 287.80 | -1.74 | -5.10 | 836426 | MOIL | 284.50 | 285.75 | 277.00 | 278.55 | -1.08 | -3.05 | 836087 | HMAAGRO | 50.20 | 51.60 | 50.20 | 51.05 | 1.59 | 0.80 | 834232 | FINPIPE | 250.00 | 252.65 | 244.25 | 246.45 | -1.34 | -3.35 | 831154 | SMALLCAP | 43.39 | 43.66 | 42.85 | 42.91 | 0.26 | 0.11 | 830645 | PVSL | 249.10 | 257.70 | 236.40 | 249.50 | -1.11 | -2.80 | 829618 | KAMOPAINTS | 169.80 | 175.00 | 165.50 | 167.20 | -0.36 | -0.60 | 829515 | BLKASHYAP | 68.05 | 70.90 | 67.15 | 68.60 | 1.25 | 0.85 | 827334 | CUMMINSIND | 2986.45 | 3025.00 | 2939.15 | 3006.25 | 1.28 | 37.90 | 827120 | TATAGOLD | 6.60 | 6.66 | 6.60 | 6.64 | 0.76 | 0.05 | 825608 | APOLLOHOSP | 6231.45 | 6425.60 | 6112.50 | 6356.80 | 2.01 | 125.35 | 818070 | DEEPINDS | 306.15 | 319.40 | 301.45 | 308.50 | 0.70 | 2.15 | 817310 | PRICOLLTD | 383.00 | 393.00 | 377.00 | 389.40 | 2.12 | 8.10 | 816982 | LIQUIDETF | 999.00 | 1000.01 | 999.00 | 999.99 | 0.00 | 0.00 | 814198 | GTL | 9.70 | 9.70 | 9.25 | 9.35 | -3.61 | -0.35 | 810257 | NAM-INDIA | 468.70 | 476.00 | 459.50 | 471.15 | 1.36 | 6.30 | 804648 | EXICOM | 205.80 | 209.50 | 195.50 | 197.35 | -3.87 | -7.95 | 802683 | MAFANG | 86.21 | 88.72 | 86.21 | 87.56 | 1.57 | 1.35 | 796867 | SYNGENE | 712.10 | 713.90 | 698.65 | 702.55 | -1.32 | -9.40 | 795692 | TATACOMM | 1973.15 | 2017.70 | 1957.65 | 2010.40 | 1.89 | 37.25 | 792545 | COLPAL | 2678.00 | 2738.80 | 2630.15 | 2710.35 | 1.94 | 51.55 | 780788 | WONDERLA | 920.25 | 1020.00 | 915.05 | 993.70 | 8.77 | 80.15 | 780473 | HAPPSTMNDS | 755.90 | 763.75 | 741.00 | 744.40 | -1.01 | -7.60 | 777795 | SATINDLTD | 85.20 | 89.35 | 85.20 | 87.10 | 2.77 | 2.35 | 776122 | MOM30IETF | 30.97 | 32.96 | 30.93 | 31.81 | 2.71 | 0.84 | 766933 | MIDCAPETF | 18.40 | 18.40 | 17.86 | 17.95 | 0.39 | 0.07 | 755565 | USHAMART | 315.95 | 325.00 | 314.15 | 318.25 | 1.05 | 3.30 | 753209 | PERSISTENT | 4069.00 | 4096.65 | 3947.45 | 3984.55 | -50.81 | -4115.10 | 747068 | NUVOCO | 303.00 | 309.00 | 296.60 | 306.20 | 0.86 | 2.60 | 740597 | SPANDANA | 850.35 | 890.00 | 833.00 | 840.55 | -1.15 | -9.80 | 739662 | |
|