| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MEDICAMEQ | 507.90 | 583.00 | 498.05 | 583.00 | 20.00 | 97.15 | 368888 | | SHIVALIK | 576.05 | 693.95 | 576.05 | 693.95 | 20.00 | 115.65 | 825840 | | SHIVAMILLS | 93.60 | 110.75 | 92.15 | 110.75 | 19.99 | 18.45 | 684651 | | OBCL | 51.70 | 61.95 | 51.70 | 61.95 | 19.94 | 10.30 | 1050429 | | ARCHIDPLY | 120.95 | 142.05 | 118.35 | 141.00 | 19.09 | 22.60 | 714819 | | SUPREMEIND | 4467.30 | 5000.00 | 4467.30 | 4955.15 | 14.21 | 616.70 | 2767650 | | SARLAPOLY | 58.55 | 67.95 | 58.50 | 65.30 | 12.20 | 7.10 | 1900989 | | AARTISURF | 720.00 | 783.50 | 693.25 | 729.70 | 11.75 | 76.75 | 2137343 | | MAGADSUGAR | 592.90 | 666.00 | 592.90 | 655.45 | 10.55 | 62.55 | 110772 | | JCHAC | 1155.00 | 1285.00 | 1155.00 | 1260.85 | 10.48 | 119.60 | 609509 | | HARRMALAYA | 174.00 | 188.65 | 173.05 | 188.65 | 10.00 | 17.15 | 212673 | | LLOYDSENGG | 64.40 | 72.65 | 64.15 | 70.05 | 9.97 | 6.35 | 47514200 | | HINDMOTORS | 29.10 | 31.50 | 29.10 | 31.50 | 9.95 | 2.85 | 12377384 | | DBSTOCKBRO | 52.70 | 55.95 | 52.35 | 55.95 | 9.92 | 5.05 | 72657 | | AEGISCHEM | 636.00 | 707.45 | 629.95 | 696.15 | 9.52 | 60.50 | 10322674 | | EMKAY | 162.90 | 179.15 | 162.80 | 178.35 | 9.48 | 15.45 | 434203 | | SMCGLOBAL | 147.80 | 165.00 | 147.75 | 161.00 | 9.34 | 13.75 | 2258613 | | GOKULAGRO | 118.45 | 131.75 | 117.10 | 129.10 | 8.99 | 10.65 | 1624279 | | EXICOM | 282.95 | 314.00 | 282.30 | 303.70 | 8.91 | 24.85 | 5517035 | | TEJASNET | 1040.00 | 1125.85 | 1040.00 | 1117.45 | 8.71 | 89.50 | 3097957 | | NACLIND | 66.70 | 71.50 | 65.55 | 70.80 | 8.59 | 5.60 | 869670 | | ADL | 83.75 | 91.20 | 81.15 | 90.05 | 8.56 | 7.10 | 35680 | | GABRIEL | 354.00 | 384.00 | 350.00 | 379.05 | 8.33 | 29.15 | 1646802 | | DOLATALGO | 116.00 | 122.45 | 113.20 | 119.65 | 7.70 | 8.55 | 4969639 | | NEWGEN | 808.90 | 880.00 | 799.95 | 866.45 | 7.55 | 60.85 | 530757 | | VAKRANGEE | 26.50 | 28.55 | 26.20 | 27.45 | 7.44 | 1.90 | 65571159 | | SHRADHA | 79.65 | 85.00 | 76.00 | 82.85 | 7.32 | 5.65 | 355305 | | JAMNAAUTO | 133.00 | 142.75 | 132.70 | 141.75 | 7.26 | 9.60 | 17649227 | | JBMA | 1850.00 | 1920.00 | 1819.40 | 1907.50 | 7.11 | 126.65 | 589627 | | JISLJALEQS | 59.75 | 64.45 | 58.45 | 63.40 | 6.91 | 4.10 | 15900696 | | JGCHEM | 252.65 | 272.30 | 251.15 | 267.85 | 6.88 | 17.25 | 708087 | | DANGEE | 9.85 | 10.35 | 9.30 | 9.50 | 6.74 | 0.60 | 4317081 | | KPITTECH | 1439.00 | 1529.40 | 1407.00 | 1508.50 | 6.50 | 92.05 | 5381391 | | CENTRUM | 37.25 | 40.20 | 37.25 | 39.45 | 6.48 | 2.40 | 4300605 | | BAJAJHIND | 34.45 | 36.75 | 34.30 | 36.30 | 6.45 | 2.20 | 47040496 | | PFOCUS | 100.90 | 109.15 | 100.05 | 107.05 | 6.41 | 6.45 | 279831 | | AUBANK | 625.50 | 647.65 | 612.25 | 637.95 | 6.36 | 38.15 | 10201170 | | IREDA | 187.10 | 192.20 | 180.10 | 181.40 | 6.30 | 10.75 | 103326709 | | DCMSRIND | 197.95 | 209.50 | 195.00 | 202.85 | 6.26 | 11.95 | 912101 | | BLS | 332.00 | 352.50 | 331.50 | 349.95 | 6.24 | 20.55 | 9875936 | | INDIANB | 528.95 | 562.00 | 528.30 | 559.05 | 6.17 | 32.50 | 4952701 | | AHLADA | 124.35 | 131.00 | 124.35 | 127.40 | 6.17 | 7.40 | 562421 | | STOVEKRAFT | 432.00 | 462.40 | 429.90 | 458.00 | 6.07 | 26.20 | 461549 | | VAIBHAVGBL | 404.00 | 437.80 | 403.50 | 425.30 | 6.05 | 24.25 | 4623024 | | 20MICRONS | 164.15 | 177.00 | 162.50 | 172.65 | 6.02 | 9.80 | 753752 | | JKIL | 648.00 | 691.00 | 646.10 | 686.85 | 5.95 | 38.55 | 640270 | | JAYSREETEA | 101.90 | 109.10 | 101.90 | 107.55 | 5.86 | 5.95 | 310717 | | ORIENTPPR | 50.40 | 53.50 | 50.30 | 52.85 | 5.81 | 2.90 | 7754626 | | WELENT | 347.35 | 372.00 | 347.00 | 363.85 | 5.80 | 19.95 | 1635188 | | GANDHAR | 223.25 | 236.40 | 221.05 | 232.50 | 5.61 | 12.35 | 781794 | |
|
