Symbol | Open | High | Low | Close | Percent | Change | Volume | RBA | 101.25 | 101.65 | 100.10 | 100.70 | -0.30 | -0.30 | 780572 | PNBHOUSING | 779.00 | 792.50 | 767.00 | 776.65 | 0.59 | 4.55 | 780118 | DEEPAKNTR | 2383.00 | 2425.45 | 2368.65 | 2399.30 | 1.19 | 28.10 | 779402 | LOWVOLIETF | 18.65 | 19.73 | 18.65 | 19.35 | 0.52 | 0.10 | 778270 | CELEBRITY | 22.35 | 22.90 | 21.00 | 21.25 | -3.63 | -0.80 | 773963 | MOTISONS | 164.50 | 171.25 | 163.40 | 167.40 | 2.64 | 4.30 | 769785 | LXCHEM | 250.10 | 255.75 | 249.70 | 251.75 | 0.86 | 2.15 | 766207 | MASPTOP50 | 42.67 | 43.50 | 41.40 | 42.62 | 0.61 | 0.26 | 755235 | SUNDRMFAST | 1080.05 | 1080.90 | 1048.55 | 1051.05 | -1.82 | -19.50 | 754670 | SNOWMAN | 70.15 | 71.40 | 69.95 | 70.40 | 1.15 | 0.80 | 754562 | DANGEE | 8.65 | 9.00 | 8.35 | 8.60 | 1.18 | 0.10 | 753780 | TCNSBRANDS | 447.70 | 463.70 | 442.20 | 447.20 | -0.11 | -0.50 | 752967 | WABAG | 980.00 | 1012.55 | 942.00 | 947.55 | -3.27 | -32.05 | 749792 | KSCL | 755.00 | 818.75 | 755.00 | 787.25 | 4.15 | 31.40 | 749614 | POLYPLEX | 886.95 | 966.35 | 886.95 | 951.60 | 7.34 | 65.10 | 746867 | FORTIS | 446.70 | 456.00 | 445.10 | 450.00 | 1.00 | 4.45 | 744571 | AWL | 343.95 | 345.00 | 342.45 | 343.65 | 0.45 | 1.55 | 742111 | BHANDARI | 8.15 | 8.25 | 7.95 | 8.00 | -0.62 | -0.05 | 741033 | JYOTICNC | 824.00 | 850.20 | 791.60 | 805.00 | -1.16 | -9.45 | 740443 | GENUSPOWER | 310.40 | 317.50 | 309.15 | 312.80 | 1.51 | 4.65 | 739575 | TREL | 48.50 | 50.50 | 48.35 | 49.70 | 3.22 | 1.55 | 733487 | DBL | 455.00 | 474.00 | 455.00 | 464.45 | 2.30 | 10.45 | 732941 | ORIENTHOT | 137.00 | 138.35 | 133.50 | 133.80 | -1.65 | -2.25 | 730369 | LAURUSLABS | 435.00 | 438.40 | 432.85 | 434.40 | 0.30 | 1.30 | 730062 | RKFORGE | 760.95 | 781.95 | 759.90 | 768.30 | 1.45 | 10.95 | 725004 | NESTLEIND | 2515.05 | 2535.80 | 2488.25 | 2500.15 | -0.04 | -1.10 | 723518 | ASIANPAINT | 2882.95 | 2883.10 | 2860.00 | 2867.75 | -0.25 | -7.15 | 718441 | TRIVENI | 356.20 | 360.35 | 352.50 | 356.25 | 0.35 | 1.25 | 718077 | SUNFLAG | 210.50 | 219.35 | 210.00 | 214.75 | 3.07 | 6.40 | 717395 | HSCL | 374.00 | 385.00 | 356.00 | 360.70 | -1.90 | -7.00 | 716067 | IIFL | 410.10 | 415.80 | 408.50 | 410.55 | 0.09 | 0.35 | 715669 | SBGLP | 95.25 | 95.50 | 91.25 | 93.10 | -0.64 | -0.60 | 706528 | DBOL | 136.20 | 140.45 | 132.20 | 137.40 | 1.07 | 1.45 | 705050 | MSPL | 27.50 | 28.50 | 26.20 | 27.45 | 0.18 | 0.05 | 703937 | KRITIKA | 21.00 | 21.10 | 21.00 | 21.10 | 1.93 | 0.40 | 695332 | SAKHTISUG | 37.40 | 38.25 | 36.70 | 37.55 | 0.13 | 0.05 | 694874 | MCDOWELL-N | 1167.10 | 1195.60 | 1166.00 | 1182.90 | 1.10 | 12.85 | 682498 | VISHWARAJ | 16.35 | 16.45 | 16.20 | 16.20 | 0.00 | 0.00 | 680668 | OMAXE | 103.60 | 106.80 | 97.40 | 98.40 | -1.75 | -1.75 | 670598 | PENINLAND | 52.50 | 53.95 | 51.70 | 51.95 | -0.38 | -0.20 | 669113 | CUMMINSIND | 3193.00 | 3262.80 | 3181.55 | 3244.30 | 2.70 | 85.15 | 663114 | TATATECH | 1088.40 | 1090.15 | 1078.05 | 1087.00 | 0.42 | 4.55 | 659168 | HEROMOTOCO | 4360.00 | 4405.35 | 4335.10 | 4393.35 | 1.11 | 48.30 | 658601 | GLENMARK | 1036.00 | 1074.60 | 1033.30 | 1070.95 | 3.52 | 36.45 | 657378 | TITAN | 3642.00 | 3644.85 | 3580.05 | 3609.75 | -0.64 | -23.25 | 652811 | INDRAMEDCO | 279.90 | 282.80 | 266.70 | 267.70 | -3.10 | -8.55 | 652187 | HUHTAMAKI | 334.95 | 335.00 | 316.10 | 318.00 | -8.19 | -28.35 | 651681 | HEIDELBERG | 196.55 | 205.55 | 195.10 | 196.75 | 0.61 | 1.20 | 650358 | TECHNOE | 949.10 | 988.20 | 942.75 | 953.85 | 0.81 | 7.65 | 647905 | SARDAEN | 225.80 | 236.75 | 225.05 | 233.30 | 4.04 | 9.05 | 646225 | |
|