Symbol | Open | High | Low | Close | Percent | Change | Volume | HIMATSEIDE | 132.05 | 133.60 | 130.75 | 132.25 | -1.42 | -1.90 | 200412 | AHL | 423.90 | 432.00 | 410.00 | 430.30 | 0.60 | 2.55 | 200270 | CIGNITITEC | 1182.00 | 1246.95 | 1182.00 | 1225.55 | -0.41 | -5.00 | 199965 | GENESYS | 597.05 | 623.40 | 591.75 | 606.70 | -1.14 | -7.00 | 199712 | KEI | 3758.95 | 3884.35 | 3751.00 | 3759.15 | -0.88 | -33.55 | 199296 | INDOAMIN | 135.00 | 140.65 | 131.35 | 139.05 | 2.51 | 3.40 | 199199 | JKCEMENT | 4124.15 | 4175.75 | 4041.05 | 4151.50 | 0.66 | 27.35 | 198809 | SANDHAR | 534.00 | 534.00 | 517.30 | 526.35 | -1.88 | -10.10 | 197082 | DRCSYSTEMS | 19.25 | 19.75 | 19.05 | 19.35 | -2.03 | -0.40 | 196257 | VIVIDHA | 1.10 | 1.10 | 1.05 | 1.05 | -4.55 | -0.05 | 196161 | MUTHOOTFIN | 1650.00 | 1660.00 | 1626.70 | 1651.75 | -0.24 | -3.95 | 195684 | ITDC | 601.35 | 653.00 | 601.35 | 645.95 | 4.25 | 26.35 | 194544 | BHAGYANGR | 114.05 | 117.35 | 110.55 | 113.40 | -1.69 | -1.95 | 194422 | JTEKTINDIA | 168.00 | 174.00 | 165.20 | 171.40 | 1.27 | 2.15 | 193295 | BFUTILITIE | 755.00 | 760.00 | 740.00 | 749.05 | -2.81 | -21.65 | 192408 | SADHNANIQ | 68.85 | 69.10 | 67.15 | 68.90 | -0.29 | -0.20 | 192014 | MANYAVAR | 902.85 | 925.00 | 890.05 | 918.30 | 1.72 | 15.50 | 191710 | ZUARIIND | 338.20 | 364.00 | 333.50 | 360.65 | 2.41 | 8.50 | 191272 | TRIVENI | 328.00 | 329.65 | 322.05 | 324.95 | -1.23 | -4.05 | 191033 | SUPREMEENG | 0.70 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00 | 190490 | RADICO | 1720.00 | 1798.70 | 1702.00 | 1779.55 | 2.16 | 37.60 | 189798 | RUCHINFRA | 12.90 | 13.20 | 12.65 | 13.00 | 0.00 | 0.00 | 189546 | WANBURY | 148.20 | 154.75 | 142.60 | 152.00 | 2.53 | 3.75 | 189362 | SHARDAMOTR | 1550.00 | 1550.00 | 1495.00 | 1504.15 | -5.41 | -86.00 | 189301 | NAVA | 475.00 | 488.80 | 475.00 | 481.25 | -1.06 | -5.15 | 189104 | PSUBNKIETF | 69.80 | 69.97 | 68.01 | 69.74 | -0.09 | -0.06 | 188842 | SSWL | 224.10 | 226.70 | 222.25 | 224.05 | -1.04 | -2.35 | 188110 | PURVA | 337.00 | 362.45 | 336.50 | 355.25 | | | 187199 | GHCL | 500.50 | 512.00 | 500.40 | 504.70 | 0.58 | 2.90 | 187110 | RAMCOIND | 229.60 | 230.30 | 222.75 | 228.50 | -0.78 | -1.80 | 186282 | RAJMET | 11.20 | 11.20 | 11.20 | 11.20 | -1.75 | -0.20 | 185710 | PARASPETRO | 3.45 | 3.45 | 3.45 | 3.45 | 4.55 | 0.15 | 185120 | INDRAMEDCO | 233.00 | 236.75 | 229.00 | 232.65 | -2.43 | -5.80 | 184834 | KOTARISUG | 56.05 | 57.40 | 55.20 | 56.50 | -0.26 | -0.15 | 184474 | CREDITACC | 1428.00 | 1450.00 | 1401.10 | 1437.25 | 0.81 | 11.60 | 183815 | MUKANDLTD | 166.95 | 170.50 | 164.40 | 168.20 | 0.87 | 1.45 | 183356 | GHCLTEXTIL | 81.10 | 82.40 | 80.65 | 81.20 | -0.67 | -0.55 | 183309 | JGCHEM | 218.00 | 223.50 | 214.80 | 221.25 | 0.55 | 1.20 | 183127 | KIOCL | 422.00 | 426.00 | 414.35 | 420.45 | -2.04 | -8.75 | 182722 | POWERINDIA | 8280.05 | 8500.00 | 8030.00 | 8249.60 | -0.47 | -38.95 | 182607 | CYIENTDLM | 658.85 | 680.00 | 656.20 | 661.00 | -1.47 | -9.85 | 182584 | OMAXE | 94.95 | 94.95 | 91.80 | 93.35 | -2.91 | -2.80 | 182263 | MANINDS | 376.00 | 401.30 | 374.25 | 394.60 | 2.69 | 10.35 | 180630 | ALPL30IETF | 262.85 | 264.13 | 259.76 | 263.58 | 0.05 | 0.13 | 180364 | BSLNIFTY | 24.80 | 25.30 | 24.51 | 25.21 | 0.64 | 0.16 | 178984 | BAJAJCON | 225.00 | 227.80 | 224.05 | 225.65 | -0.83 | -1.90 | 178691 | STERTOOLS | 364.00 | 366.20 | 357.00 | 361.75 | -1.46 | -5.35 | 178264 | EMIL | 196.80 | 200.85 | 191.55 | 199.00 | 0.40 | 0.80 | 178160 | TAKE | 21.80 | 22.65 | 21.30 | 21.80 | -1.13 | -0.25 | 177033 | BPL | 96.90 | 98.85 | 95.00 | 97.10 | -0.46 | -0.45 | 175660 | |
|