Symbol | Open | High | Low | Close | Percent | Change | Volume | GIPCL | 178.10 | 183.85 | 177.05 | 180.10 | 0.84 | 1.50 | 216538 | HIMATSEIDE | 133.15 | 135.80 | 132.35 | 134.50 | 0.07 | 0.10 | 215621 | INVENTURE | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00 | 215355 | SAREGAMA | 431.40 | 437.90 | 426.00 | 431.00 | -0.15 | -0.65 | 215228 | HMVL | 103.00 | 104.70 | 100.20 | 101.35 | -5.85 | -6.30 | 215066 | GOLDIAM | 165.00 | 166.70 | 162.75 | 164.70 | -0.33 | -0.55 | 214917 | GLENMARK | 1016.80 | 1029.50 | 1008.05 | 1021.50 | 0.57 | 5.75 | 213896 | VIPULLTD | 37.20 | 37.20 | 37.20 | 37.20 | 1.92 | 0.70 | 212825 | MHRIL | 403.60 | 418.00 | 400.00 | 416.00 | 3.06 | 12.35 | 212126 | BASML | 48.65 | 49.70 | 47.15 | 48.20 | -0.52 | -0.25 | 210956 | FCL | 360.00 | 361.65 | 353.00 | 354.75 | -1.92 | -6.95 | 210863 | RAYMOND | 2167.95 | 2216.00 | 2144.30 | 2181.20 | 0.37 | 8.05 | 209964 | NUVOCO | 326.75 | 326.75 | 320.25 | 323.45 | -0.74 | -2.40 | 209828 | FOODSIN | 149.95 | 153.05 | 148.30 | 149.00 | -0.63 | -0.95 | 209799 | DEEPAKNTR | 2513.00 | 2527.50 | 2472.00 | 2504.00 | -0.38 | -9.50 | 209481 | LTTS | 4509.70 | 4539.90 | 4458.05 | 4500.40 | -0.10 | -4.50 | 207869 | COUNCODOS | 6.45 | 6.50 | 6.20 | 6.25 | -2.34 | -0.15 | 207269 | SSWL | 216.35 | 220.00 | 214.60 | 216.00 | -0.21 | -0.45 | 206363 | CELLO | 905.00 | 916.45 | 892.35 | 897.70 | -1.51 | -13.80 | 206261 | MAFANG | 96.96 | 97.50 | 96.00 | 97.31 | 1.29 | 1.24 | 204930 | MINDTECK | 329.90 | 337.15 | 311.00 | 320.80 | -2.54 | -8.35 | 204591 | OSWALGREEN | 33.35 | 33.85 | 33.00 | 33.45 | 1.06 | 0.35 | 204173 | EMIL | 211.00 | 219.85 | 209.55 | 212.35 | -0.21 | -0.45 | 204072 | AGSTRA | 70.80 | 71.40 | 67.50 | 70.70 | 2.02 | 1.40 | 203990 | SASKEN | 1442.25 | 1669.75 | 1439.00 | 1634.65 | 11.01 | 162.15 | 203106 | TANLA | 883.80 | 888.00 | 874.00 | 877.35 | -0.53 | -4.70 | 201715 | UDAICEMENT | 37.30 | 37.90 | 37.30 | 37.65 | -0.13 | -0.05 | 201188 | PITTIENG | 805.50 | 851.00 | 805.50 | 845.55 | 3.45 | 28.20 | 200119 | BEML | 3329.85 | 3429.00 | 3300.00 | 3369.50 | 1.62 | 53.75 | 199914 | AGI | 741.00 | 741.00 | 710.25 | 713.35 | -2.90 | -21.30 | 199803 | CYIENTDLM | 665.10 | 686.95 | 660.00 | 677.10 | 1.51 | 10.05 | 199288 | 63MOONS | 405.70 | 425.95 | 405.25 | 418.05 | 3.04 | 12.35 | 199267 | STAR | 839.40 | 858.35 | 827.00 | 830.90 | -1.01 | -8.50 | 198217 | TARACHAND | 408.30 | 408.30 | 388.90 | 408.30 | 4.99 | 19.40 | 198030 | LIQUIDADD | 1008.40 | 1008.40 | 1008.38 | 1008.39 | 0.02 | 0.17 | 197239 | SHALPAINTS | 163.30 | 170.45 | 160.60 | 167.05 | 1.92 | 3.15 | 195457 | PNBHOUSING | 759.05 | 765.60 | 753.10 | 756.90 | -0.38 | -2.90 | 193859 | MANAKCOAT | 54.70 | 54.75 | 50.80 | 51.05 | -4.49 | -2.40 | 193271 | ALKYLAMINE | 2004.00 | 2142.10 | 1962.05 | 2099.90 | 4.79 | 95.90 | 192893 | ACLGATI | 110.75 | 112.85 | 110.35 | 111.85 | -0.18 | -0.20 | 192336 | ZUARIIND | 312.80 | 339.80 | 309.35 | 334.70 | 7.64 | 23.75 | 192215 | NIFTYIETF | 246.09 | 246.60 | 244.38 | 245.85 | 0.06 | 0.15 | 191917 | BALAJITELE | 75.45 | 75.45 | 73.00 | 74.10 | -1.07 | -0.80 | 191855 | ANURAS | 809.00 | 814.80 | 796.00 | 803.80 | -0.64 | -5.20 | 191213 | SANDUMA | 496.90 | 519.75 | 488.00 | 507.30 | 2.47 | 12.25 | 191046 | BLSE | 283.35 | 286.75 | 280.10 | 281.70 | -0.58 | -1.65 | 190272 | SUMICHEM | 398.00 | 405.00 | 392.25 | 394.10 | -1.36 | -5.45 | 188454 | SURANASOL | 39.10 | 39.20 | 37.50 | 38.55 | -1.66 | -0.65 | 188233 | WELENT | 371.90 | 381.00 | 365.30 | 375.50 | 1.71 | 6.30 | 188086 | KOPRAN | 238.25 | 243.00 | 236.05 | 241.55 | 1.39 | 3.30 | 187549 | |
|