| Symbol | Open | High | Low | Close | Percent | Change | Volume | | JAICORPLTD | 112.60 | 113.12 | 109.25 | 109.54 | -2.16 | -2.42 | 861039 | | RAJOOENG | 130.00 | 136.55 | 127.45 | 136.55 | 5.00 | 6.50 | 859013 | | MICEL | 56.09 | 56.09 | 53.89 | 54.78 | -0.85 | -0.47 | 855453 | | CENTEXT | 23.88 | 25.24 | 23.80 | 24.80 | 4.64 | 1.10 | 849706 | | MOL | 99.28 | 99.48 | 96.75 | 98.21 | -0.72 | -0.71 | 847331 | | BCG | 16.85 | 16.85 | 16.85 | 16.85 | -5.02 | -0.89 | 846433 | | TATACONSUM | 1106.00 | 1108.30 | 1093.50 | 1095.90 | -0.90 | -9.90 | 844437 | | VIPIND | 476.90 | 478.75 | 466.15 | 469.95 | -0.99 | -4.70 | 843843 | | TRACXN | 59.91 | 62.79 | 59.10 | 59.58 | -0.18 | -0.11 | 839121 | | TATATECH | 728.00 | 728.00 | 710.30 | 712.50 | -1.70 | -12.30 | 836689 | | CIFL | 37.00 | 38.00 | 35.88 | 36.26 | -1.71 | -0.63 | 836243 | | AJOONI | 5.97 | 5.97 | 5.70 | 5.76 | -3.19 | -0.19 | 831036 | | DAVANGERE | 3.59 | 3.59 | 3.52 | 3.54 | -1.12 | -0.04 | 824139 | | RAILTEL | 410.30 | 412.00 | 405.55 | 406.45 | -1.11 | -4.55 | 815564 | | GROWWEV | 29.95 | 30.00 | 29.24 | 29.51 | -0.17 | -0.05 | 808059 | | DHANBANK | 30.18 | 30.29 | 29.55 | 30.08 | 0.30 | 0.09 | 807464 | | ANANDRATHI | 2590.00 | 2690.00 | 2570.00 | 2621.20 | 1.34 | 34.70 | 804180 | | LODHA | 1447.00 | 1458.70 | 1441.10 | 1444.90 | 0.31 | 4.50 | 802788 | | CUB | 216.45 | 218.03 | 211.30 | 212.49 | -1.83 | -3.96 | 801641 | | AADHARHFC | 504.55 | 508.00 | 494.00 | 504.70 | 0.39 | 1.95 | 801464 | | RCF | 156.89 | 156.89 | 153.00 | 154.09 | -1.34 | -2.10 | 800812 | | ALPHA | 50.37 | 51.20 | 49.50 | 50.36 | -1.04 | -0.53 | 799460 | | GRASIM | 2771.00 | 2774.00 | 2716.50 | 2728.50 | -1.37 | -37.80 | 797380 | | JKPAPER | 394.75 | 407.60 | 388.00 | 390.60 | -1.04 | -4.10 | 795751 | | INDIGO | 5818.00 | 5869.00 | 5790.00 | 5861.00 | 1.11 | 64.50 | 789730 | | TITAGARH | 945.45 | 950.85 | 923.10 | 926.05 | -2.05 | -19.40 | 787104 | | SCODATUBES | 208.00 | 209.90 | 203.51 | 205.94 | -0.02 | -0.05 | 786227 | | BOMDYEING | 171.01 | 171.68 | 166.77 | 168.33 | -1.57 | -2.68 | 782759 | | PERSISTENT | 5503.00 | 5629.50 | 5415.00 | 5547.50 | 0.96 | 53.00 | 780185 | | KAMDHENU | 30.29 | 30.43 | 29.90 | 30.07 | -0.40 | -0.12 | 775805 | | FMCGIETF | 60.80 | 60.80 | 60.01 | 60.24 | -0.35 | -0.21 | 775576 | | HINDUNILVR | 2514.90 | 2514.90 | 2481.50 | 2489.60 | -0.80 | -20.20 | 771112 | | OILIETF | 12.22 | 12.22 | 11.84 | 11.88 | -0.42 | -0.05 | 769930 | | SUNTECK | 439.00 | 455.70 | 424.45 | 426.85 | -2.40 | -10.50 | 766798 | | GODREJAGRO | 786.00 | 817.80 | 783.15 | 800.75 | 1.57 | 12.40 | 763759 | | KPIGREEN | 553.90 | 556.80 | 543.65 | 547.70 | -0.66 | -3.65 | 762649 | | IGCL | 116.90 | 117.30 | 112.21 | 113.34 | -2.13 | -2.47 | 762157 | | BANKBEES | 585.00 | 585.96 | 579.35 | 580.73 | -0.78 | -4.55 | 757347 | | UDS | 296.80 | 296.80 | 287.90 | 293.95 | -0.29 | -0.85 | 757273 | | SILVERADD | 108.86 | 109.79 | 108.73 | 109.67 | 1.79 | 1.93 | 749287 | | HINDMOTORS | 24.51 | 25.13 | 24.35 | 24.35 | -5.03 | -1.29 | 746896 | | BLUSPRING | 88.78 | 89.73 | 86.20 | 87.21 | -0.93 | -0.82 | 739956 | | SBICARD | 908.10 | 908.15 | 893.00 | 894.60 | -1.56 | -14.20 | 739076 | | ANGELONE | 2739.00 | 2739.00 | 2670.00 | 2678.00 | -2.27 | -62.10 | 738298 | | ALPHAETF | 25.00 | 25.46 | 24.96 | 25.20 | -0.63 | -0.16 | 732236 | | AVANTEL | 153.49 | 154.20 | 150.22 | 151.12 | -1.37 | -2.10 | 731245 | | SPMLINFRA | 273.80 | 274.54 | 264.19 | 269.72 | -1.96 | -5.38 | 728689 | | ZYDUSLIFE | 986.95 | 986.95 | 969.95 | 974.95 | -0.79 | -7.80 | 726018 | | INOXGREEN | 157.85 | 164.00 | 157.85 | 163.70 | 3.71 | 5.85 | 725942 | | VPRPL | 179.30 | 183.00 | 175.99 | 176.99 | -1.25 | -2.24 | 717832 | |
|
