| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SARVESHWAR | 6.30 | 6.40 | 6.20 | 6.22 | -0.64 | -0.04 | 1336976 | | LICHSGFIN | 602.00 | 605.45 | 573.10 | 577.20 | -3.85 | -23.10 | 1327750 | | IDEAFORGE | 360.90 | 394.00 | 360.35 | 386.25 | 7.88 | 28.20 | 1325561 | | JWL | 345.95 | 354.00 | 336.30 | 340.30 | -0.67 | -2.30 | 1306840 | | CAMLINFINE | 152.24 | 164.54 | 152.24 | 156.21 | 1.38 | 2.12 | 1303106 | | KESORAMIND | 4.28 | 4.28 | 4.28 | 4.28 | 1.90 | 0.08 | 1302997 | | NAZARA | 1071.20 | 1103.90 | 1058.10 | 1080.80 | 0.90 | 9.60 | 1295892 | | SAMHI | 176.77 | 182.20 | 172.47 | 173.85 | -1.65 | -2.92 | 1290335 | | CROMPTON | 333.35 | 339.50 | 324.55 | 325.95 | -2.22 | -7.40 | 1289483 | | GANGAFORGE | 5.24 | 5.24 | 4.78 | 4.84 | -3.39 | -0.17 | 1287921 | | TRITURBINE | 518.95 | 536.50 | 518.00 | 526.10 | 1.76 | 9.10 | 1279306 | | MON100 | 169.12 | 170.00 | 167.32 | 169.09 | -0.02 | -0.03 | 1264074 | | QUADFUTURE | 446.30 | 466.40 | 446.30 | 451.10 | 1.61 | 7.15 | 1249099 | | SBICARD | 909.20 | 914.40 | 881.15 | 890.50 | -2.64 | -24.15 | 1237725 | | ZENSARTECH | 701.00 | 728.45 | 701.00 | 720.75 | 3.02 | 21.10 | 1236609 | | SWANENERGY | 406.00 | 416.85 | 394.20 | 397.55 | -1.43 | -5.75 | 1230403 | | TIMETECHNO | 328.50 | 337.25 | 310.15 | 314.60 | -3.76 | -12.30 | 1226154 | | MAHKTECH | 22.82 | 22.82 | 21.51 | 22.00 | -2.35 | -0.53 | 1219661 | | MARKSANS | 225.54 | 227.70 | 223.26 | 226.40 | 0.38 | 0.86 | 1209617 | | BAJFINANCE | 8977.00 | 9074.50 | 8775.00 | 8832.50 | -1.71 | -154.00 | 1201809 | | VIPIND | 325.00 | 335.00 | 307.35 | 316.05 | -2.30 | -7.45 | 1197979 | | COFORGE | 7621.00 | 7929.00 | 7620.00 | 7754.50 | 2.03 | 154.50 | 1184643 | | ARKADE | 159.75 | 163.49 | 154.00 | 155.42 | -1.99 | -3.15 | 1184009 | | KAJARIACER | 829.00 | 850.60 | 824.00 | 829.20 | 0.00 | 0.00 | 1181753 | | ONEPOINT | 55.00 | 56.19 | 51.99 | 53.44 | -3.00 | -1.65 | 1173542 | | HARDWYN | 14.24 | 14.24 | 14.24 | 14.24 | 1.93 | 0.27 | 1168604 | | ASHOKA | 179.83 | 182.57 | 172.00 | 175.70 | -1.08 | -1.92 | 1162056 | | MOIL | 330.10 | 336.20 | 315.25 | 322.00 | -2.34 | -7.70 | 1150706 | | DAVANGERE | 3.83 | 3.87 | 3.72 | 3.76 | -0.53 | -0.02 | 1149156 | | LLOYDSENT | 50.15 | 50.60 | 48.20 | 48.82 | -2.13 | -1.06 | 1147716 | | DATAPATTNS | 2185.50 | 2297.00 | 2185.50 | 2202.30 | 2.04 | 44.10 | 1140727 | | GPPL | 132.41 | 136.50 | 131.00 | 132.14 | 0.20 | 0.27 | 1139986 | | MODEFENCE | 77.12 | 77.85 | 75.25 | 75.62 | -0.90 | -0.69 | 1134899 | | APTUS | 321.30 | 331.85 | 317.50 | 324.85 | 1.45 | 4.65 | 1134315 | | SHANKARA | 591.00 | 703.00 | 591.00 | 689.05 | 17.62 | 103.20 | 1132985 | | MMTC | 54.08 | 55.21 | 52.02 | 52.87 | -1.89 | -1.02 | 1129064 | | NRBBEARING | 213.96 | 242.00 | 213.42 | 226.20 | 5.72 | 12.24 | 1128386 | | PGEL | 850.00 | 865.00 | 815.00 | 829.60 | -1.90 | -16.10 | 1124453 | | GODREJCP | 1245.10 | 1272.40 | 1236.50 | 1240.60 | -0.51 | -6.30 | 1119558 | | VAISHALI | 12.22 | 13.15 | 11.85 | 12.05 | 0.00 | 0.00 | 1115929 | | AVANTEL | 109.22 | 110.72 | 104.72 | 105.57 | -2.59 | -2.81 | 1113764 | | SBILIFE | 1741.30 | 1744.00 | 1721.10 | 1731.50 | -0.75 | -13.00 | 1107891 | | HINDMOTORS | 24.60 | 24.90 | 23.11 | 23.53 | -2.97 | -0.72 | 1096554 | | ARVIND | 381.15 | 388.60 | 372.90 | 382.05 | 1.70 | 6.40 | 1095468 | | NLCINDIA | 225.00 | 228.50 | 218.01 | 220.44 | -0.95 | -2.12 | 1094627 | | BSOFT | 391.40 | 396.35 | 383.10 | 385.95 | -0.96 | -3.75 | 1088167 | | ASTERDM | 537.50 | 547.50 | 525.00 | 532.80 | -0.41 | -2.20 | 1087070 | | BOMDYEING | 127.81 | 131.50 | 125.76 | 127.21 | -0.34 | -0.44 | 1086448 | | JSL | 596.50 | 610.95 | 580.00 | 588.25 | -1.19 | -7.10 | 1085479 | | RTNINDIA | 41.05 | 41.92 | 40.18 | 40.29 | -2.40 | -0.99 | 1078974 | |
|
