Symbol | Open | High | Low | Close | Percent | Change | Volume | AEGISCHEM | 598.90 | 643.00 | 594.35 | 635.65 | 5.92 | 35.50 | 4072490 | DLF | 896.00 | 911.60 | 893.75 | 908.00 | 1.59 | 14.20 | 4053816 | PHARMABEES | 19.28 | 19.40 | 19.00 | 19.28 | 0.63 | 0.12 | 4045567 | SEPC | 20.25 | 20.35 | 19.80 | 20.05 | -0.74 | -0.15 | 4024568 | STLTECH | 135.80 | 136.55 | 132.95 | 135.15 | 0.19 | 0.25 | 4016532 | RHFL | 3.90 | 3.95 | 3.85 | 3.95 | 3.95 | 0.15 | 3971411 | IBULHSGFIN | 171.25 | 172.95 | 170.30 | 170.70 | 0.15 | 0.25 | 3928558 | BSOFT | 660.00 | 693.75 | 659.00 | 674.15 | 2.15 | 14.20 | 3825557 | LIQUIDBEES | 1003.65 | 1003.65 | 999.99 | 999.99 | 0.00 | 0.00 | 3822558 | HINDZINC | 413.50 | 429.00 | 412.05 | 421.60 | 2.45 | 10.10 | 3812770 | SALASAR | 20.90 | 21.35 | 20.75 | 20.85 | -0.24 | -0.05 | 3718296 | SDBL | 353.95 | 359.90 | 324.25 | 329.40 | -2.63 | -8.90 | 3683608 | HBLPOWER | 494.95 | 522.80 | 493.00 | 518.95 | 5.33 | 26.25 | 3659218 | HINDPETRO | 490.00 | 497.50 | 485.45 | 491.10 | -0.02 | -0.10 | 3627915 | JSWSTEEL | 910.00 | 914.00 | 884.65 | 887.25 | -2.05 | -18.55 | 3626999 | MAHKTECH | 12.75 | 12.89 | 12.71 | 12.81 | 1.91 | 0.24 | 3618719 | CGPOWER | 545.00 | 564.00 | 539.45 | 557.60 | 2.83 | 15.35 | 3578376 | KIRLPNU | 940.00 | 1090.30 | 930.00 | 1068.70 | 17.62 | 160.10 | 3510081 | RELIGARE | 223.50 | 224.00 | 214.60 | 217.90 | -2.31 | -5.15 | 3495615 | FCONSUMER | 0.95 | 0.95 | 0.90 | 0.95 | 0.00 | 0.00 | 3471939 | TATACONSUM | 1111.80 | 1111.80 | 1084.05 | 1102.65 | -0.33 | -3.60 | 3426210 | JYOTISTRUC | 23.30 | 24.15 | 23.20 | 24.15 | 5.00 | 1.15 | 3387392 | KECL | 118.00 | 133.50 | 118.00 | 130.60 | 10.30 | 12.20 | 3385693 | ZAGGLE | 298.85 | 310.00 | 296.20 | 308.00 | 3.55 | 10.55 | 3377460 | IRCTC | 1034.30 | 1059.00 | 1026.60 | 1044.45 | 1.62 | 16.65 | 3367252 | LICI | 989.00 | 1005.50 | 982.00 | 988.05 | 0.36 | 3.55 | 3359199 | TTML | 83.20 | 83.95 | 82.20 | 82.35 | -1.20 | -1.00 | 3320767 | WELSPUNLIV | 158.00 | 159.60 | 152.15 | 153.00 | -1.67 | -2.60 | 3243077 | NILASPACES | 9.35 | 9.75 | 8.85 | 8.90 | | | 3227067 | SCI | 234.25 | 235.10 | 228.30 | 232.25 | -0.26 | -0.60 | 3220442 | MOREPENLAB | 50.30 | 51.40 | 49.65 | 51.00 | 1.90 | 0.95 | 3200244 | RAIN | 181.95 | 184.50 | 178.75 | 179.25 | -0.97 | -1.75 | 3194414 | PEL | 907.95 | 934.95 | 907.95 | 925.75 | 1.96 | 17.80 | 3174677 | PSUBNKBEES | 81.87 | 82.67 | 81.74 | 81.97 | 0.12 | 0.10 | 3098809 | HDFCLIFE | 597.00 | 603.40 | 587.00 | 587.85 | -1.15 | -6.85 | 3094364 | ANANTRAJ | 365.00 | 372.00 | 360.30 | 364.15 | 1.32 | 4.75 | 3085151 | SRPL | 1.15 | 1.15 | 1.10 | 1.10 | -4.35 | -0.05 | 3070718 | STEELXIND | 14.00 | 14.30 | 13.95 | 14.10 | 1.44 | 0.20 | 3037122 | PSB | 62.25 | 62.95 | 61.70 | 62.00 | 0.40 | 0.25 | 3026060 | SHAH | 3.55 | 3.90 | 3.50 | 3.80 | 7.04 | 0.25 | 3024301 | SILVERBEES | 79.69 | 80.06 | 79.41 | 79.78 | 0.55 | 0.44 | 3017395 | NYKAA | 178.10 | 181.50 | 176.55 | 177.10 | -0.56 | -1.00 | 3007113 | NIFTYBEES | 248.58 | 250.88 | 248.05 | 248.44 | -0.33 | -0.83 | 2966668 | JAMNAAUTO | 135.15 | 135.30 | 130.80 | 132.15 | -1.75 | -2.35 | 2959220 | M&M | 2099.55 | 2103.00 | 2038.80 | 2044.90 | -2.48 | -51.95 | 2952484 | CROMPTON | 310.00 | 317.35 | 307.80 | 313.50 | 1.21 | 3.75 | 2939140 | SPIC | 81.70 | 85.80 | 81.00 | 83.40 | 2.84 | 2.30 | 2929309 | CASTROLIND | 213.60 | 215.60 | 210.60 | 212.70 | 0.64 | 1.35 | 2897471 | TEXRAIL | 188.95 | 191.75 | 185.20 | 186.70 | -0.72 | -1.35 | 2883589 | UPL | 509.00 | 513.90 | 502.50 | 508.45 | 0.50 | 2.55 | 2825380 | |
|