Symbol | Open | High | Low | Close | Percent | Change | Volume | OMINFRAL | 143.90 | 145.95 | 139.15 | 140.75 | -0.35 | -0.50 | 239531 | RHIM | 657.95 | 658.00 | 636.15 | 643.65 | -2.45 | -16.15 | 239255 | BRIGADE | 1020.95 | 1044.00 | 1020.00 | 1041.05 | 2.02 | 20.65 | 237799 | LIQUIDETF | 999.99 | 1010.00 | 999.99 | 1000.00 | 0.00 | 0.01 | 237056 | SAREGAMA | 433.75 | 434.60 | 424.00 | 425.10 | -1.32 | -5.70 | 236484 | BFUTILITIE | 813.35 | 831.95 | 804.80 | 810.05 | -0.33 | -2.70 | 236407 | MANAKCOAT | 49.00 | 49.75 | 47.90 | 49.75 | 4.96 | 2.35 | 235808 | FAZE3Q | 385.45 | 444.80 | 385.20 | 429.80 | 11.07 | 42.85 | 231457 | TECHNOE | 959.05 | 977.85 | 956.25 | 968.20 | 1.50 | 14.35 | 231388 | MINDTECK | 296.90 | 310.95 | 293.85 | 308.75 | 4.15 | 12.30 | 231250 | TREEHOUSE | 22.00 | 23.40 | 22.00 | 22.80 | -0.65 | -0.15 | 229251 | JAGRAN | 102.50 | 104.80 | 101.00 | 104.10 | 2.06 | 2.10 | 228041 | BLUESTARCO | 1447.60 | 1473.00 | 1418.10 | 1464.65 | 1.37 | 19.85 | 227597 | TIRUMALCHM | 278.50 | 279.40 | 272.50 | 273.80 | -1.33 | -3.70 | 226841 | KIRLOSBROS | 1303.25 | 1353.80 | 1281.15 | 1335.00 | 1.51 | 19.90 | 226611 | KSB | 4688.80 | 4979.95 | 4660.25 | 4931.70 | 5.33 | 249.45 | 224932 | NIITLTD | 107.70 | 108.30 | 107.15 | 107.75 | 0.19 | 0.20 | 224547 | EIDPARRY | 627.00 | 635.00 | 621.40 | 625.75 | 0.04 | 0.25 | 223921 | SENCO | 961.95 | 968.90 | 929.15 | 939.70 | -2.33 | -22.40 | 222127 | MEDANTA | 1453.00 | 1459.00 | 1430.05 | 1438.40 | -0.28 | -4.10 | 221851 | MBECL | 4.25 | 4.25 | 4.25 | 4.25 | -4.49 | -0.20 | 221414 | TARC | 162.75 | 162.75 | 159.20 | 160.40 | 0.38 | 0.60 | 220753 | NAVINFLUOR | 3285.00 | 3351.20 | 3256.05 | 3306.85 | 0.71 | 23.35 | 219631 | HTMEDIA | 28.10 | 28.70 | 28.05 | 28.25 | -1.05 | -0.30 | 219208 | ANGELONE | 2824.75 | 2850.00 | 2805.05 | 2837.05 | -0.17 | -4.85 | 218458 | IONEXCHANG | 549.45 | 562.00 | 546.20 | 557.15 | 1.67 | 9.15 | 218068 | GAEL | 169.85 | 170.30 | 168.05 | 168.65 | -0.33 | -0.55 | 217879 | STARCEMENT | 227.90 | 231.00 | 226.00 | 229.65 | 0.77 | 1.75 | 217210 | ARIHANTCAP | 62.70 | 63.90 | 61.90 | 62.10 | -1.51 | -0.95 | 216665 | RAJSREESUG | 66.35 | 68.00 | 63.50 | 64.90 | -1.44 | -0.95 | 216338 | JUBLPHARMA | 670.00 | 699.95 | 670.00 | 677.80 | -0.66 | -4.50 | 216020 | CAMS | 3238.00 | 3265.00 | 3183.00 | 3253.40 | 0.72 | 23.30 | 214115 | GILT5YBEES | 55.15 | 55.35 | 55.15 | 55.22 | -0.02 | -0.01 | 213590 | ARVIND | 318.40 | 322.70 | 313.30 | 320.90 | 0.79 | 2.50 | 213490 | ELECON | 1149.90 | 1159.50 | 1130.05 | 1142.00 | -0.57 | -6.50 | 212326 | BANCOINDIA | 619.00 | 649.70 | 618.10 | 631.45 | 1.97 | 12.20 | 211630 | GANDHAR | 221.80 | 223.55 | 220.55 | 221.05 | -0.47 | -1.05 | 211447 | IGARASHI | 517.00 | 545.00 | 516.05 | 526.00 | 1.94 | 10.00 | 211114 | DMCC | 342.00 | 369.00 | 339.10 | 359.00 | 5.87 | 19.90 | 210640 | HERITGFOOD | 334.50 | 335.50 | 331.20 | 333.50 | 0.24 | 0.80 | 210014 | IPCALAB | 1348.95 | 1354.00 | 1322.00 | 1328.45 | -1.40 | -18.80 | 209171 | MUTHOOTMF | 238.50 | 238.90 | 233.00 | 235.00 | -0.30 | -0.70 | 209107 | SURAJEST | 367.00 | 376.10 | 364.20 | 369.35 | -1.12 | -4.20 | 208807 | SIEMENS | 5670.00 | 5766.00 | 5633.00 | 5729.55 | 1.07 | 60.60 | 208223 | MANGCHEFER | 117.25 | 118.90 | 116.25 | 116.40 | -0.30 | -0.35 | 206817 | RIIL | 1312.00 | 1320.00 | 1296.50 | 1305.65 | -0.13 | -1.75 | 206795 | GEPIL | 354.15 | 358.00 | 350.85 | 353.75 | -0.97 | -3.45 | 206327 | HEUBACHIND | 414.90 | 432.50 | 409.00 | 418.40 | 2.39 | 9.75 | 206167 | GHCLTEXTIL | 84.00 | 85.70 | 83.45 | 84.80 | 1.68 | 1.40 | 206059 | GREENPANEL | 314.00 | 318.90 | 313.25 | 317.90 | 1.84 | 5.75 | 205858 | |
|