Symbol | Open | High | Low | Close | Percent | Change | Volume | KPITTECH | 1372.00 | 1384.90 | 1362.65 | 1373.95 | 0.20 | 2.75 | 515923 | HAPPSTMNDS | 827.00 | 838.65 | 818.00 | 819.85 | 0.10 | 0.80 | 513798 | PRECWIRE | 138.25 | 141.50 | 136.15 | 137.85 | 0.66 | 0.90 | 509845 | BRITANNIA | 4816.15 | 4859.00 | 4747.50 | 4844.15 | 0.31 | 15.20 | 509266 | PVRINOX | 1413.05 | 1417.20 | 1400.00 | 1409.40 | 0.08 | 1.10 | 507165 | USHAMART | 364.70 | 371.00 | 358.50 | 364.05 | 0.73 | 2.65 | 503060 | NECCLTD | 27.10 | 27.50 | 25.95 | 26.40 | -2.22 | -0.60 | 491542 | SYRMA | 479.65 | 487.05 | 473.05 | 474.40 | -0.56 | -2.65 | 488708 | INTELLECT | 1030.00 | 1059.00 | 1022.65 | 1049.35 | 2.01 | 20.70 | 487262 | PVTBANIETF | 23.50 | 24.09 | 23.30 | 24.05 | 0.21 | 0.05 | 487104 | ALPHA | 47.78 | 48.00 | 47.51 | 47.95 | 0.59 | 0.28 | 484120 | NUVOCO | 347.15 | 347.95 | 336.30 | 342.65 | -1.48 | -5.15 | 482996 | VAIBHAVGBL | 408.50 | 415.45 | 400.05 | 401.70 | -1.35 | -5.50 | 481079 | BYKE | 77.10 | 77.40 | 72.00 | 73.45 | -0.34 | -0.25 | 480324 | LLOYDSME | 732.35 | 749.00 | 726.80 | 730.50 | -0.09 | -0.65 | 479626 | EXXARO | 98.50 | 104.80 | 97.70 | 103.55 | 5.72 | 5.60 | 476772 | SNOWMAN | 70.80 | 70.90 | 69.50 | 69.75 | -0.92 | -0.65 | 476084 | UJJIVAN | 562.00 | 563.00 | 555.00 | 561.10 | -0.02 | -0.10 | 475991 | STEELCITY | 103.00 | 105.80 | 96.00 | 98.00 | -4.81 | -4.95 | 474193 | RPPINFRA | 133.95 | 133.95 | 129.00 | 133.60 | 4.70 | 6.00 | 473740 | MSTCLTD | 884.00 | 937.95 | 864.00 | 927.90 | 5.77 | 50.60 | 471954 | AEROFLEX | 148.95 | 149.90 | 146.50 | 148.80 | 0.24 | 0.35 | 471755 | RADHIKAJWE | 64.00 | 64.90 | 62.95 | 63.40 | -1.09 | -0.70 | 470485 | DATAPATTNS | 3074.95 | 3157.10 | 3030.00 | 3083.10 | 0.61 | 18.65 | 469299 | AKSHAR | 2.30 | 2.30 | 2.30 | 2.30 | 0.00 | 0.00 | 464559 | DMART | 4801.00 | 4817.65 | 4615.15 | 4657.10 | -2.93 | -140.45 | 462020 | ALEMBICLTD | 95.95 | 96.45 | 94.55 | 94.75 | -1.04 | -1.00 | 460484 | PARSVNATH | 14.90 | 15.45 | 14.50 | 14.60 | -2.99 | -0.45 | 458141 | INDSWFTLAB | 122.50 | 126.65 | 122.50 | 124.35 | 1.02 | 1.25 | 454643 | ASIANTILES | 62.65 | 64.05 | 62.35 | 63.00 | 0.56 | 0.35 | 454475 | WEBELSOLAR | 728.00 | 738.00 | 701.00 | 705.45 | -4.40 | -32.45 | 448772 | BODALCHEM | 80.20 | 81.20 | 79.55 | 79.95 | -0.25 | -0.20 | 448358 | KFINTECH | 659.00 | 665.75 | 645.50 | 660.75 | 0.82 | 5.40 | 448163 | ACI | 682.80 | 703.10 | 672.55 | 679.40 | -0.07 | -0.45 | 445982 | PYRAMID | 166.65 | 172.95 | 165.05 | 165.90 | -0.45 | -0.75 | 444646 | OBEROIRLTY | 1459.00 | 1479.00 | 1437.00 | 1474.20 | 0.93 | 13.60 | 444577 | ESAFSFB | 61.45 | 62.10 | 61.10 | 61.70 | 0.41 | 0.25 | 444433 | GOPAL | 313.10 | 328.70 | 313.10 | 320.20 | 1.83 | 5.75 | 443105 | ARVSMART | 703.00 | 764.00 | 700.10 | 753.45 | 6.95 | 48.95 | 442450 | CELLO | 949.90 | 963.80 | 920.70 | 929.55 | -2.14 | -20.35 | 441848 | BORORENEW | 530.00 | 538.80 | 520.50 | 522.85 | -1.36 | -7.20 | 441511 | SKIPPER | 332.00 | 343.20 | 331.10 | 339.25 | 0.89 | 3.00 | 440929 | PNBGILTS | 110.45 | 111.75 | 107.15 | 110.60 | 0.59 | 0.65 | 440522 | PRAKASH | 175.00 | 176.70 | 170.30 | 171.95 | -2.02 | -3.55 | 437555 | UDAICEMENT | 39.15 | 39.40 | 38.45 | 38.95 | 0.13 | 0.05 | 436751 | PHOENIXLTD | 3219.70 | 3219.70 | 3055.00 | 3162.85 | -0.84 | -26.95 | 436126 | KOTARISUG | 59.25 | 61.90 | 59.20 | 60.20 | 2.12 | 1.25 | 432026 | DBOL | 143.60 | 143.80 | 136.30 | 139.05 | 1.20 | 1.65 | 430476 | SEQUENT | 126.05 | 126.50 | 124.00 | 124.95 | -0.87 | -1.10 | 430051 | AKSHOPTFBR | 9.15 | 9.60 | 9.05 | 9.60 | 4.92 | 0.45 | 429349 | |
|