|
| All Companies |
09 May 17:31 |
| Company Name |
High |
Low |
Last
Price |
Prev
Close |
Change |
% Loss |
| ITL Industries |
53.75 |
45.20 |
47.60 |
54.55 |
-6.95 |
-12.74 |
| Ion Exchange |
218.80 |
190.00 |
196.00 |
223.15 |
-27.15 |
-12.17 |
| Pritish Nandy |
68.00 |
60.30 |
61.45 |
69.75 |
-8.30 |
-11.90 |
| Aishwarya Tele |
103.75 |
85.05 |
86.30 |
97.45 |
-11.15 |
-11.44 |
| Freshtrop Fruit |
72.50 |
60.00 |
61.75 |
69.45 |
-7.70 |
-11.09 |
| Arvind Mills |
56.25 |
48.60 |
49.95 |
55.70 |
-5.75 |
-10.32 |
| Blue Star Info |
85.00 |
75.25 |
76.05 |
84.65 |
-8.60 |
-10.16 |
| Sowbhagya Expor |
89.50 |
80.60 |
80.60 |
89.55 |
-8.95 |
-9.99 |
| Kadamb Construc |
39.80 |
39.60 |
39.60 |
43.95 |
-4.35 |
-9.90 |
| Mindteck |
48.25 |
44.70 |
44.70 |
49.60 |
-4.90 |
-9.88 |
| Hester Pharma |
172.95 |
151.00 |
157.15 |
173.95 |
-16.80 |
-9.66 |
| Essar Oil |
288.50 |
252.10 |
257.15 |
284.00 |
-26.85 |
-9.45 |
| Nouveau Finance |
29.95 |
27.40 |
27.60 |
30.40 |
-2.80 |
-9.21 |
| Supreme Infra |
112.00 |
98.00 |
99.95 |
109.90 |
-9.95 |
-9.05 |
| KDDL |
51.00 |
43.75 |
44.00 |
48.35 |
-4.35 |
-9.00 |
| Consolidated Se |
140.00 |
120.10 |
120.15 |
131.80 |
-11.65 |
-8.84 |
| India Gelatine |
20.80 |
20.60 |
20.75 |
22.75 |
-2.00 |
-8.79 |
| Bharat Immuno |
26.65 |
23.80 |
24.10 |
26.40 |
-2.30 |
-8.71 |
| Gulshan Chem |
27.35 |
23.00 |
23.30 |
25.50 |
-2.20 |
-8.63 |
| Spice Comm |
44.10 |
39.90 |
40.40 |
44.20 |
-3.80 |
-8.60 |
| Nucleus Softwar |
290.70 |
259.00 |
262.40 |
286.70 |
-24.30 |
-8.48 |
| Lanco Infratech |
516.90 |
460.15 |
463.70 |
506.15 |
-42.45 |
-8.39 |
| Panchmahal Stee |
179.90 |
154.65 |
165.30 |
180.00 |
-14.70 |
-8.17 |
| Lloyd Electric |
126.65 |
114.10 |
115.40 |
125.65 |
-10.25 |
-8.16 |
| Anjani Cement |
34.70 |
31.05 |
31.50 |
34.30 |
-2.80 |
-8.16 |
| IL&FS Investsma |
180.00 |
162.10 |
164.85 |
179.40 |
-14.55 |
-8.11 |
| Reliance Petro |
196.40 |
179.55 |
181.05 |
196.85 |
-15.80 |
-8.03 |
| Usha Int |
492.90 |
425.00 |
426.10 |
463.05 |
-36.95 |
-7.98 |
| Amco India |
22.50 |
21.60 |
22.00 |
23.90 |
-1.90 |
-7.95 |
| Bombay Dyeing |
1,007.20 |
888.00 |
906.35 |
983.35 |
-77.00 |
-7.83 |
| Chennai Petro |
390.00 |
346.20 |
350.80 |
380.45 |
-29.65 |
-7.79 |
| Stresscrete |
23.90 |
21.55 |
22.00 |
23.85 |
-1.85 |
-7.76 |
| Tube Investment |
53.85 |
48.00 |
49.05 |
53.15 |
-4.10 |
-7.71 |
| HDIL |
790.80 |
718.00 |
725.90 |
785.85 |
-59.95 |
-7.63 |
| Supreme Tex |
25.25 |
22.60 |
23.65 |
25.60 |
-1.95 |
-7.62 |
| Electrotherm |
444.00 |
414.00 |
415.00 |
448.80 |
-33.80 |
-7.53 |
| Trishakti Elect |
39.50 |
35.15 |
35.15 |
38.00 |
-2.85 |
-7.50 |
| Brescon Finance |
130.00 |
124.05 |
124.90 |
134.95 |
-10.05 |
-7.45 |
| Moser Baer |
194.80 |
173.05 |
177.20 |
191.30 |
-14.10 |
-7.37 |
| Weizmann |
40.00 |
34.00 |
34.05 |
36.75 |
-2.70 |
-7.35 |
| Jumbo Bag |
44.15 |
38.75 |
39.85 |
43.00 |
-3.15 |
-7.33 |
| Nagarjuna Fert |
46.85 |
42.50 |
42.95 |
46.30 |
-3.35 |
-7.24 |
| Stride Arcolab |
198.80 |
181.10 |
183.10 |
197.30 |
-14.20 |
-7.20 |
| El Forge |
56.95 |
52.15 |
53.05 |
57.10 |
-4.05 |
-7.09 |
| Steel Exchange |
73.40 |
65.00 |
66.15 |
71.20 |
-5.05 |
-7.09 |
| BSL |
23.50 |
21.25 |
21.70 |
23.35 |
-1.65 |
-7.07 |
| Rel Capital |
1,384.85 |
1,270.10 |
1,287.40 |
1,384.90 |
-97.50 |
-7.04 |
| Hind Constr |
138.50 |
127.45 |
128.65 |
138.30 |
-9.65 |
-6.98 |
| Int Travel Hous |
148.00 |
138.00 |
138.35 |
148.65 |
-10.30 |
-6.93 |
| MRPL |
97.95 |
89.35 |
90.95 |
97.65 |
-6.70 |
-6.86 |
| Essar Shipping |
183.50 |
163.00 |
166.80 |
179.05 |
-12.25 |
-6.84 |
| SpiceJet |
43.00 |
39.10 |
39.50 |
42.40 |
-2.90 |
-6.84 |
| Systematix Corp |
55.00 |
52.30 |
54.05 |
58.00 |
-3.95 |
-6.81 |
| Sona Koyo Stee |
42.20 |
39.00 |
39.15 |
42.00 |
-2.85 |
-6.79 |
| Brady and Morri |
125.00 |
110.00 |
110.00 |
118.00 |
-8.00 |
-6.78 |
| Videocon Comm |
52.40 |
46.00 |
47.65 |
51.10 |
-3.45 |
-6.75 |
| Century |
841.00 |
772.00 |
778.70 |
834.10 |
-55.40 |
-6.64 |
| Hind Sanitary |
56.25 |
50.10 |
50.95 |
54.55 |
-3.60 |
-6.60 |
| Jaiprakash Asso |
270.00 |
247.85 |
251.30 |
269.05 |
-17.75 |
-6.60 |
| Walchandnagar |
449.00 |
410.00 |
414.65 |
443.80 |
-29.15 |
-6.57 |
| Kolte-Patil |
127.40 |
115.65 |
117.30 |
125.55 |
-8.25 |
-6.57 |
| Suryalakshmi Co |
38.85 |
35.75 |
36.30 |
38.85 |
-2.55 |
-6.56 |
| J Kumar Infra |
114.35 |
103.40 |
104.65 |
112.00 |
-7.35 |
-6.56 |
| Tulip IT |
957.00 |
870.15 |
880.65 |
942.35 |
-61.70 |
-6.55 |
| MindTree |
472.50 |
435.10 |
442.15 |
473.00 |
-30.85 |
-6.52 |
| Midday Multi |
34.35 |
31.50 |
31.80 |
34.00 |
-2.20 |
-6.47 |
| ORG Informatics |
40.75 |
36.15 |
37.20 |
39.75 |
-2.55 |
-6.42 |
| Pochiraju Ind |
26.75 |
24.50 |
24.85 |
26.55 |
-1.70 |
-6.40 |
| Paushak Ltd |
49.85 |
44.70 |
46.35 |
49.50 |
-3.15 |
-6.36 |
| Mazda |
77.50 |
72.00 |
73.45 |
78.40 |
-4.95 |
-6.31 |
| Hind Oil Explor |
149.90 |
137.50 |
138.60 |
147.90 |
-9.30 |
-6.29 |
| Royale Manor |
24.50 |
22.05 |
22.40 |
23.90 |
-1.50 |
-6.28 |
| Emkay Shares |
164.55 |
151.00 |
152.40 |
162.60 |
-10.20 |
-6.27 |
| Fedders Llyod |
66.95 |
61.50 |
61.95 |
66.05 |
-4.10 |
-6.21 |
| Zee News |
61.60 |
54.70 |
56.85 |
60.60 |
-3.75 |
-6.19 |
| HB Estate Dev |
58.35 |
52.55 |
54.00 |
57.55 |
-3.55 |
-6.17 |
| Standard Ind |
53.50 |
48.30 |
49.00 |
52.20 |
-3.20 |
-6.13 |
| Safari Ind |
34.85 |
33.00 |
33.00 |
35.15 |
-2.15 |
-6.12 |
| Shriram EPC |
240.00 |
224.00 |
226.30 |
240.90 |
-14.60 |
-6.06 |
| Mangalore Chem |
23.65 |
21.50 |
21.75 |
23.15 |
-1.40 |
-6.05 |
| Denison Hydraul |
494.90 |
450.00 |
459.10 |
488.65 |
-29.55 |
-6.05 |
| Avery India |
69.75 |
62.20 |
63.00 |
67.05 |
-4.05 |
-6.04 |
| Apollo Tyres |
48.00 |
43.30 |
43.60 |
46.40 |
-2.80 |
-6.03 |
| Venkys |
160.60 |
150.00 |
151.30 |
160.95 |
-9.65 |
-6.00 |
| Hindoostan Spg |
38.75 |
36.00 |
36.25 |
38.55 |
-2.30 |
-5.97 |
| Summit Sec |
22.90 |
21.20 |
21.30 |
22.65 |
-1.35 |
-5.96 |
| Autoline Ind |
274.50 |
250.00 |
253.70 |
269.70 |
-16.00 |
-5.93 |
| Agro Dutch Ind |
30.50 |
27.50 |
28.60 |
30.40 |
-1.80 |
-5.92 |
| Auto Corp Goa |
274.05 |
261.00 |
263.60 |
280.05 |
-16.45 |
-5.87 |
| Reliance Natura |
114.45 |
105.30 |
106.80 |
113.45 |
-6.65 |
-5.86 |
| Ankur Drugs |
263.40 |
234.00 |
238.40 |
253.20 |
-14.80 |
-5.85 |
| Jai Balaji Ind |
400.00 |
365.05 |
371.35 |
394.35 |
-23.00 |
-5.83 |
| Voltamp Trans |
1,248.00 |
1,132.50 |
1,158.40 |
1,230.15 |
-71.75 |
-5.83 |
| Kotak Mahindra |
798.95 |
727.00 |
737.15 |
782.40 |
-45.25 |
-5.78 |
| Arihant Capital |
80.75 |
72.25 |
75.15 |
79.75 |
-4.60 |
-5.77 |
| Omnitech Infoso |
178.80 |
166.55 |
168.60 |
178.90 |
-10.30 |
-5.76 |
| IndusInd Bank |
97.50 |
90.00 |
91.00 |
96.50 |
-5.50 |
-5.70 |
| Compac Disc |
88.50 |
78.10 |
80.35 |
85.20 |
-4.85 |
-5.69 |
| Novopan |
52.55 |
48.40 |
49.10 |
52.05 |
-2.95 |
-5.67 |
| DCB |
101.95 |
90.30 |
92.65 |
98.15 |
-5.50 |
-5.60 |
| Marksans Pharma |
22.80 |
20.20 |
21.15 |
22.40 |
-1.25 |
-5.58 |
| IMP Powers |
156.00 |
141.50 |
146.85 |
155.50 |
-8.65 |
-5.56 |
| MRO-TEK |
86.00 |
76.00 |
78.25 |
82.80 |
-4.55 |
-5.50 |
| Networth Stock |
75.00 |
70.10 |
72.50 |
76.70 |
-4.20 |
-5.48 |
| Suryaoday Agro |
37.00 |
28.20 |
31.10 |
32.90 |
-1.80 |
-5.47 |
| XL Telecom |
282.00 |
251.15 |
257.05 |
271.90 |
-14.85 |
-5.46 |
| Mphasis |
222.00 |
205.20 |
207.65 |
219.65 |
-12.00 |
-5.46 |
| Emmsons Interna |
178.00 |
167.00 |
169.65 |
179.45 |
-9.80 |
-5.46 |
| KEW Industries |
22.90 |
21.30 |
21.65 |
22.90 |
-1.25 |
-5.46 |
| Blue Bird |
45.50 |
40.15 |
40.70 |
43.05 |
-2.35 |
-5.46 |
| Birla Corp |
223.00 |
210.50 |
211.50 |
223.70 |
-12.20 |
-5.45 |
| Donear Ind |
68.00 |
59.50 |
63.40 |
67.05 |
-3.65 |
-5.44 |
| PTC India |
99.50 |
91.80 |
92.30 |
97.60 |
-5.30 |
-5.43 |
| Power Finance |
174.80 |
161.50 |
163.85 |
173.25 |
-9.40 |
-5.43 |
| Guj Amb Exports |
54.95 |
51.00 |
51.35 |
54.30 |
-2.95 |
-5.43 |
| Jeypore Sugar |
199.00 |
191.00 |
192.00 |
203.00 |
-11.00 |
-5.42 |
| Indian Toners |
22.85 |
20.55 |
20.95 |
22.15 |
-1.20 |
-5.42 |
| Muller and Phip |
123.10 |
123.00 |
123.00 |
130.00 |
-7.00 |
-5.38 |
| Elnet Tech |
58.95 |
51.55 |
51.95 |
54.90 |
-2.95 |
-5.37 |
| Zuari Inds |
269.95 |
246.00 |
253.75 |
268.10 |
-14.35 |
-5.35 |
| Wire & Wireless |
42.75 |
39.10 |
39.85 |
42.10 |
-2.25 |
-5.34 |
| Arihant Found |
284.05 |
270.15 |
271.95 |
287.25 |
-15.30 |
-5.33 |
| Accentia Techno |
198.70 |
180.25 |
185.90 |
196.35 |
-10.45 |
-5.32 |
| Balrampur Chini |
103.00 |
95.00 |
96.20 |
101.60 |
-5.40 |
-5.31 |
| Bhagiradh Chem |
60.90 |
57.75 |
58.25 |
61.50 |
-3.25 |
-5.28 |
| Neyveli Lignite |
146.45 |
135.50 |
137.45 |
145.10 |
-7.65 |
-5.27 |
| EIH Assoc Hotel |
174.00 |
163.40 |
165.30 |
174.50 |
-9.20 |
-5.27 |
| Orion Paper |
23.60 |
20.75 |
22.60 |
23.85 |
-1.25 |
-5.24 |
| Welspun Guj |
412.95 |
384.00 |
388.20 |
409.60 |
-21.40 |
-5.22 |
| Reliance |
2,674.00 |
2,510.00 |
2,527.65 |
2,666.15 |
-138.50 |
-5.19 |
| Ecoplast |
22.00 |
21.00 |
21.00 |
22.15 |
-1.15 |
-5.19 |
| Auto Stampings |
68.20 |
65.10 |
65.45 |
69.00 |
-3.55 |
-5.14 |
| Media Video |
33.10 |
31.05 |
31.35 |
33.05 |
-1.70 |
-5.14 |
| Titan Industrie |
1,145.00 |
1,061.05 |
1,082.85 |
1,141.40 |
-58.55 |
-5.13 |
| Kanoria Chem |
34.00 |
31.00 |
31.75 |
33.45 |
-1.70 |
-5.08 |
| Peninsula Land |
102.00 |
94.60 |
96.25 |
101.40 |
-5.15 |
-5.08 |
| Sakthi Sugars |
84.80 |
80.00 |
80.30 |
84.60 |
-4.30 |
-5.08 |
| Rama Paper Mill |
26.50 |
24.85 |
25.25 |
26.60 |
-1.35 |
-5.08 |
| KNR Constructio |
117.95 |
109.00 |
110.50 |
116.40 |
-5.90 |
-5.07 |
| Nat Fert |
48.95 |
45.50 |
45.95 |
48.40 |
-2.45 |
-5.06 |
| Omaxe |
231.00 |
214.00 |
216.50 |
228.00 |
-11.50 |
-5.04 |
| Ventura Text |
25.90 |
24.35 |
24.60 |
25.90 |
-1.30 |
-5.02 |
| Shri Lakshmi Co |
114.60 |
105.50 |
106.95 |
112.60 |
-5.65 |
-5.02 |
| Sunil HitechEng |
294.00 |
262.55 |
270.85 |
285.15 |
-14.30 |
-5.01 |
| Puravankara Pro |
288.00 |
270.00 |
274.00 |
288.45 |
-14.45 |
-5.01 |
| More |
|
|
