Nifty 500

Output source file name: W8
Stock Prices & Ratios
CMIE Expr CMIE Expr

NSE NSE
Finance S / Interim SQ Finance S / Interim SQ
Indian Rupee Indian Rupee
Adjusted Closing Price Adjusted Closing Price
Slot Date Alok Industries Ltd. Amara Raja Batteries Ltd.
30-Jun-12 17.61 151
7-Jul-12 18.26 152.7
14-Jul-12 17.42 153
21-Jul-12 17.12 150.5
28-Jul-12 15.47 146.15
4-Aug-12 15.77 152.8
11-Aug-12 16.07 159.15
18-Aug-12 15.87 193.93
25-Aug-12 15.52 191.72
1-Sep-12 11.83 187.5
8-Sep-12 11.83 194.07
15-Sep-12 11.33 191.93
22-Sep-12 11.78 199.97
29-Sep-12 12.57 219.15
6-Oct-12 12.87 224.3
13-Oct-12 12.38 217.25
20-Oct-12 11.88 239.05
27-Oct-12 11.48 229.35
3-Nov-12 12.18 226.4
10-Nov-12 11.48 257.35
17-Nov-12 11.43 252.4
24-Nov-12 11.13 256.5
1-Dec-12 11.23 249.95
8-Dec-12 11.03 254.6
15-Dec-12 10.53 245.75
22-Dec-12 10.93 244.95
29-Dec-12 11.08 241.7
5-Jan-13 12.08 257.45
12-Jan-13 11.73 282.65
19-Jan-13 11.38 293.45
26-Jan-13 10.68 299
2-Feb-13 10.88 300.55
9-Feb-13 10.13 294.4
16-Feb-13 9.95 290.7
23-Feb-13 9.85 280.5
2-Mar-13 8 277.3
9-Mar-13 8.95 284.45
16-Mar-13 8.55 265.6
23-Mar-13 7.85 262.8
30-Mar-13 8.2 274.55
6-Apr-13 8.7 266.35
13-Apr-13 9.75 244.05
20-Apr-13 10.05 248.3
27-Apr-13 10.1 268.7
4-May-13 9.5 261
11-May-13 9.3 290.45
18-May-13 9.25 247.9
25-May-13 8.5 258.85
1-Jun-13 7.85 266.6
8-Jun-13 7.8 250.15
15-Jun-13 7.5 250.25
22-Jun-13 7.1 249.45
29-Jun-13 6.95 256.8
6-Jul-13 7.2 266.55
13-Jul-13 7.25 258.7
20-Jul-13 7 247.85
27-Jul-13 6.65 255.4
3-Aug-13 6.3 241.7
10-Aug-13 6.1 240.7
17-Aug-13 6.35 260.15
24-Aug-13 6.3 248.5
31-Aug-13 6.35 257.05
7-Sep-13 6.9 276.25
14-Sep-13 7.4 299.65
21-Sep-13 7.55 305.8
28-Sep-13 8.15 296.9
5-Oct-13 8 312.3
12-Oct-13 8.2 309
19-Oct-13 8.25 310.7
26-Oct-13 8.05 315.55
2-Nov-13 7.95 314.85
9-Nov-13 7.95 303.85
16-Nov-13 7.85 315.75
23-Nov-13 8.05 327.3
30-Nov-13 7.75 323
7-Dec-13 7.8 345.45
14-Dec-13 7.5 345.05
21-Dec-13 7.5 361.2
28-Dec-13 8.5 348.4
4-Jan-14 8.25 327.25
11-Jan-14 8.3 338.8
18-Jan-14 8.05 318.75
25-Jan-14 7.7 343.2
1-Feb-14 7 332.9
8-Feb-14 6.8 352.7
15-Feb-14 6.6 379.9
22-Feb-14 6.5 388.55
1-Mar-14 6.4 394.4
8-Mar-14 6.95 376.05
15-Mar-14 6.65 366.5
22-Mar-14 6 364.55
29-Mar-14 6.3 393.4
5-Apr-14 7.8 393.25
12-Apr-14 7.7 405.4
19-Apr-14 7.6 404
26-Apr-14 7.45 407
3-May-14 7.1 411.4
10-May-14 7.25 400.1
17-May-14 7.5 384.45
24-May-14 10.4 398.25
31-May-14 9.75 407.25
7-Jun-14 13.7 430.35
14-Jun-14 13.55 493
21-Jun-14 13.7 481.65
28-Jun-14 13.9 470
5-Jul-14 14.15 496.9
12-Jul-14 12.05 461.7
19-Jul-14 13.25 481.8
26-Jul-14 12.8 494.6
2-Aug-14 12 481.9
9-Aug-14 10.8 522.8
16-Aug-14 10.95 538.75
23-Aug-14 11.6 559.75
30-Aug-14 12.7 552.15
6-Sep-14 12.15 576.9
13-Sep-14 12.75 651.75
20-Sep-14 12.75 638.75
27-Sep-14 11 593.15
4-Oct-14 12.35 609.75
11-Oct-14 12.35 580.4
18-Oct-14 11.6 590.15
25-Oct-14 12 628.05
1-Nov-14 12.5 654.65
8-Nov-14 11.95 665
15-Nov-14 11.3 698.55
22-Nov-14 11.3 721.55
29-Nov-14 10.5 747.45
6-Dec-14 11.65 740.1
13-Dec-14 10.85 759.1
20-Dec-14 10.35 796.65
27-Dec-14 10.05 818.65
3-Jan-15 10.5 806.85
10-Jan-15 9.9 815.75
17-Jan-15 10.65 848.15
24-Jan-15 10 849.4
31-Jan-15 10.05 860.45
7-Feb-15 9.75 886.8
14-Feb-15 9.35 886.5
21-Feb-15 9.5 898.65
28-Feb-15 8.9 879.2
7-Mar-15 9.95 905.1
14-Mar-15 8.55 860.45
21-Mar-15 7.65 858.1
28-Mar-15 6.7 810.3
4-Apr-15 7.95 843.9
11-Apr-15 8.65 870.1
18-Apr-15 8.05 864.65
25-Apr-15 7.3 816.8
2-May-15 6.75 794.8
9-May-15 6.6 817.1
16-May-15 7.2 839.95
23-May-15 7 867.15
30-May-15 6.9 885.6
6-Jun-15 6.2 880.45
13-Jun-15 5.8 846.6
20-Jun-15 6.25 878
27-Jun-15 6.35 873.2
4-Jul-15 6.75 880.9
11-Jul-15 7.05 852.95
18-Jul-15 7.1 869.7
25-Jul-15 6.55 861
1-Aug-15 6.5 882.4
8-Aug-15 8.05 972.35
15-Aug-15 6.9 973.9
22-Aug-15 6.8 1073.25
29-Aug-15 6.05 1022.15
5-Sep-15 5.85 948
12-Sep-15 5.9 929.85
19-Sep-15 6 1016.2
26-Sep-15 6.05 984.6
3-Oct-15 6.15 1030.95
10-Oct-15 6.9 988.25
17-Oct-15 7.15 996.25
24-Oct-15 7.1 1001.85
31-Oct-15 6.75 903.5
7-Nov-15 6.65 887.9
14-Nov-15 6.65 880.45
21-Nov-15 7.2 894
28-Nov-15 7.1 874.75
5-Dec-15 7 844.05
12-Dec-15 6.9 837.5
19-Dec-15 6.5 853.85
26-Dec-15 6.25 861.9
2-Jan-16 6.3 867.45
9-Jan-16 6.3 845.35
16-Jan-16 5.75 813.65
23-Jan-16 5.2 820.85
30-Jan-16 5.1 838.25
6-Feb-16 5 883.3
13-Feb-16 4.05 824.05
20-Feb-16 3.85 885.1
27-Feb-16 3.9 858.7
5-Mar-16 4.2 864.9
12-Mar-16 4.4 894.15
19-Mar-16 5.35 896.3
26-Mar-16 4.75 904.7
2-Apr-16 4.65 887.05
9-Apr-16 5 861.65
16-Apr-16 4.8 900.2
23-Apr-16 4.65 928.8
30-Apr-16 4.6 955.85
7-May-16 4.2 941.15
14-May-16 3.95 944.65
21-May-16 3.9 947.75
28-May-16 3.95 861.2
4-Jun-16 3.45 837.05
11-Jun-16 3.8 847.9
18-Jun-16 3.85 865.15
25-Jun-16 4.25 850.25
2-Jul-16 4.25 861.1
9-Jul-16 4.3 845.45
16-Jul-16 4.25 876.1
23-Jul-16 4.15 903.55
30-Jul-16 3.95 937.1
6-Aug-16 3.7 901.8
13-Aug-16 3.45 911
20-Aug-16 3.25 920.7
27-Aug-16 3.15 903.2
3-Sep-16 3.05 998
10-Sep-16 3.65 1019.2
17-Sep-16 3.35 1003.4
24-Sep-16 3.5 1023.3
1-Oct-16 3.2 1010.8
8-Oct-16 3.3 1047.8
15-Oct-16 3.3 1040.8
22-Oct-16 3.45 1025.45
29-Oct-16 3.4 1012.35
5-Nov-16 3.2 1007.45
12-Nov-16 3.05 962
19-Nov-16 2.75 936.5
26-Nov-16 2.4 927.65
3-Dec-16 2.7 924.35
10-Dec-16 2.7 927.65
17-Dec-16 2.8 904
24-Dec-16 3.1 887.05
31-Dec-16 3.45 870.3
7-Jan-17 3.55 930.4
14-Jan-17 3.45 900.2
21-Jan-17 3.3 901.45
28-Jan-17 3.35 904
4-Feb-17 3.65 908.15
11-Feb-17 3.5 872.4
18-Feb-17 3.35 854.4
25-Feb-17 3.4 845.7
4-Mar-17 3.25 850.1
11-Mar-17 3.15 828.55
18-Mar-17 3.1 877.75
25-Mar-17 3.15 875.95
1-Apr-17 2.95 890.05
8-Apr-17 2.95 892.05
15-Apr-17 2.9 865.75
22-Apr-17 3.1 874.75
29-Apr-17 3.05 890.1
6-May-17 3.6 875.7
13-May-17 3.5 926.25
20-May-17 3.4 895.75
27-May-17 3.15 865.85
3-Jun-17 3.2 873.65
10-Jun-17 3.05 860.85
17-Jun-17 2.7 839.55
24-Jun-17 2.75 839.95
1-Jul-17 2.75 839.6
8-Jul-17 2.9 859.1
15-Jul-17 2.8 844.55
22-Jul-17 2.8 839.1
29-Jul-17 3.8 840.5
5-Aug-17 3.15 805.8
12-Aug-17 2.8 801.2
19-Aug-17 3.25 796.55
26-Aug-17 3.05 777.2
2-Sep-17 2.95 800.75
9-Sep-17 2.8 796.1
16-Sep-17 2.75 772.45
23-Sep-17 2.8 768.85
30-Sep-17 2.8 709
7-Oct-17 3.3 701.8
14-Oct-17 3.1 688.9
21-Oct-17 3.15 682
28-Oct-17 3.2 683.7
4-Nov-17 4.3 690.45
11-Nov-17 4.05 752.2
18-Nov-17 3.85 799.4
25-Nov-17 3.9 789.6
2-Dec-17 3.6 774.2
9-Dec-17 3.35 773.1
16-Dec-17 3.05 780.55
23-Dec-17 3.7 835.15
30-Dec-17 3.9 840.2
6-Jan-18 3.9 862
13-Jan-18 4.05 857.55
20-Jan-18 3.8 825
27-Jan-18 3.6 841.8
3-Feb-18 3.4 767.9
10-Feb-18 3.6 800.1
17-Feb-18 3.35 815.75
24-Feb-18 3.25 814.15
3-Mar-18 3.15 812.45
10-Mar-18 2.9 793.7
17-Mar-18 2.95 782.5
24-Mar-18 2.85 770
31-Mar-18 2.95 795
7-Apr-18 3.85 801.6
14-Apr-18 4.1 813.1
21-Apr-18 2.9 853.45
28-Apr-18 2.4 859.45
5-May-18 2 859.45
12-May-18 1.75 863.4
19-May-18 1.6 831.9
26-May-18 1.65 788.55
2-Jun-18 1.9 776.15
9-Jun-18 2.3 786.3
16-Jun-18 2.6 773.2
23-Jun-18 3.15 764.85
30-Jun-18 3.9 726.15
7-Jul-18 4.85 776.6
14-Jul-18 4.05 805.05
21-Jul-18 3.25 762.75
28-Jul-18 4 792.35
4-Aug-18 4.2 816.3
11-Aug-18 4.5 824.6
18-Aug-18 4.3 857.5
25-Aug-18 4.25 864.35
1-Sep-18 4.3 845.9
8-Sep-18 4.05 815.65
15-Sep-18 4 800.95
22-Sep-18 3.8 752.4
29-Sep-18 3.35 739.95
6-Oct-18 3.75 719.35
13-Oct-18 3.55 735.85
20-Oct-18 3.55 733.35
27-Oct-18 3.1 768.95
3-Nov-18 3.2 790.8
10-Nov-18 3.2 772.5
17-Nov-18 3.2 733.75
24-Nov-18 3.15 715.65
1-Dec-18 3.35 709.25
8-Dec-18 3.8 703.25
15-Dec-18 3.6 734.55
22-Dec-18 3.65 743.25
29-Dec-18 3.75 734.8
5-Jan-19 3.9 723.65
12-Jan-19 3.75 755.45
19-Jan-19 3.65 782.05
26-Jan-19 3.75 766.65
2-Feb-19 3.8 769.6
9-Feb-19 3.65 753.1
16-Feb-19 3.2 740.45
23-Feb-19 3.45 730.15
2-Mar-19 3.55 726.9
9-Mar-19 3.85 738.7
16-Mar-19 5.55 746.55
23-Mar-19 6.05 716.1
30-Mar-19 4.75 719.95
6-Apr-19 4.8 681.65
13-Apr-19 4.45 692.6
20-Apr-19 4.4 693.15
27-Apr-19 4 666.55
4-May-19 3.5 658.5
11-May-19 3.95 634.9
18-May-19 4 630.7
25-May-19 3.95 638.6
1-Jun-19 3.8 636.9
8-Jun-19 3.8 618.55
15-Jun-19 3.7 612.75
22-Jun-19 3.6 607.5
29-Jun-19 3.45 619.95
6-Jul-19 3.35 644.4
13-Jul-19 3.05 651.05
20-Jul-19 3 610.65
27-Jul-19 3.15 651
3-Aug-19 2.85 656.95
10-Aug-19 2.75 627.5
17-Aug-19 3 618.1
24-Aug-19 2.65 616.6
31-Aug-19 2.6 620.2
7-Sep-19 2.45 625.55
14-Sep-19 2.4 648.55
21-Sep-19 1.95 668.3
28-Sep-19 1.7 714.25
5-Oct-19 1.55 689.35
12-Oct-19 1.75 680.85
19-Oct-19 1.6 668.5
26-Oct-19 1.45 651.35
2-Nov-19 1.55 689.75
9-Nov-19 1.8 654.2
16-Nov-19 2 746.7
23-Nov-19 2.5 741.7
30-Nov-19 3 750.65
7-Dec-19 3.15 728.9
14-Dec-19 2.75 741.85
21-Dec-19 2.95 721.45
28-Dec-19 2.85 715.9
4-Jan-20 3.15 720.7
11-Jan-20 2.9 734.6
18-Jan-20 2.8 781.5
25-Jan-20 3.15 805.85
1-Feb-20 3.3 742.8
8-Feb-20 3.3 786.1
15-Feb-20 3.3 755.8
22-Feb-20 16.05 770.8
29-Feb-20 12.5 637.7
7-Mar-20 8.8 634.4
14-Mar-20 6.9 587.7
21-Mar-20 5.45 436.9
28-Mar-20 4.35 455.35
4-Apr-20 4.3 460.2
11-Apr-20 4.9 522
18-Apr-20 5.85 541.2
25-Apr-20 7.35 532.1
2-May-20 7.25 570.85
9-May-20 9.1 544.3
16-May-20 11.55 572.85
23-May-20 14.6 592.55
30-May-20 17.65 614.6
6-Jun-20 22.4 670.8
13-Jun-20 28.45 656.7
20-Jun-20 36.15 673.5
27-Jun-20 45.95 647.85
4-Jul-20 53 690.6
11-Jul-20 41.1 696.55
18-Jul-20 31.85 697.55
25-Jul-20 27.35 708.1
1-Aug-20 34.8 709.2
8-Aug-20 40.1 718.15
15-Aug-20 35.4 742.75
22-Aug-20 32.5 740.6
29-Aug-20 33.35 734.95
5-Sep-20 30.7 741.2
12-Sep-20 30.15 746.9
19-Sep-20 28.5 762.6
26-Sep-20 22.15 726.2
3-Oct-20 20.5 756.1
10-Oct-20 23.6 740.85
17-Oct-20 23.2 722.7
24-Oct-20 23.2 761
31-Oct-20 21.85 766.05
7-Nov-20 22.3 808.7
14-Nov-20 25.4 824.25
21-Nov-20 22.15 858.05
28-Nov-20 21.95 946.8
5-Dec-20 22.3 911.6
12-Dec-20 24 933.7
19-Dec-20 22.65 955.7
26-Dec-20 21.35 934.7
2-Jan-21 23.55 925.05
9-Jan-21 22.75 1002
16-Jan-21 23.45 1006.75
23-Jan-21 21.45 979.15
30-Jan-21 21.25 918.2
6-Feb-21 20.9 940.6
13-Feb-21 20.9 987.65
20-Feb-21 20.05 877.55
27-Feb-21 19.75 882.15
6-Mar-21 21.35 892.6
13-Mar-21 21.5 893.25
20-Mar-21 19.9 868.8
27-Mar-21 20.35 840.65
3-Apr-21 20.85 860.5
10-Apr-21 20.9 816.05
17-Apr-21 21.2 809.35
24-Apr-21 22.25 800.55
1-May-21 19.3 810.75
8-May-21 18.85 776.05
15-May-21 20.4 770.35
22-May-21 21 791.65
29-May-21 20.8 743.75
5-Jun-21 20.7 758.6
12-Jun-21 28.7 757.35
19-Jun-21 27.6 748
26-Jun-21 26 745.25
3-Jul-21 26.7 746.55
10-Jul-21 27.1 739.7
17-Jul-21 27.8 727.85
24-Jul-21 25.5 723.25
31-Jul-21 24.6 719.85
7-Aug-21 23.75 731.3
14-Aug-21 22.7 729.25
21-Aug-21 21.4 697.25
28-Aug-21 22.05 682.85
4-Sep-21 22.3 721.65
11-Sep-21 24.95 721.35
18-Sep-21 23.8 728.45
25-Sep-21 22.75 735.8
2-Oct-21 23.75 766.8
9-Oct-21 24.25 760
16-Oct-21 26.1 760.15
23-Oct-21 23.1 698.95
30-Oct-21 22 680.65
6-Nov-21 23 703
13-Nov-21 22.8 696.7
20-Nov-21 21.95 648.45
27-Nov-21 22.45 624.4
4-Dec-21 21.35 631.65
11-Dec-21 23.35 643.9
18-Dec-21 23.9 618.3
25-Dec-21 25.45 611.05
1-Jan-22 25.75 637.15
8-Jan-22 26.55 629.9
15-Jan-22 30.05 639.05
22-Jan-22 31.55 614.1
29-Jan-22 31.05 614.15
5-Feb-22 29.45 630
12-Feb-22 29.35 607.6
19-Feb-22 26.95 595.95
26-Feb-22 23.85 553.1
5-Mar-22 24.1 555.2
12-Mar-22 24.4 575.25
19-Mar-22 24.6 579.75
26-Mar-22 25.6 556.3
2-Apr-22 26.3 558.35
9-Apr-22 28.85 573.85
16-Apr-22 27.65 569.7
23-Apr-22 24.65 569.7
30-Apr-22 25.75 562.5
7-May-22 23.9 530.4
14-May-22 22.25 506.7
21-May-22 23 529.15
28-May-22 21.6 495.9
4-Jun-22 22.5 500.9
Output source file name: W9

Index Numbers
CMIE Expr
Nos.
Index Closing
Slot Date Nifty 500 - Total Return Index
30-Jun-12 5738.04
7-Jul-12 5815.06
14-Jul-12 5725.2
21-Jul-12 5699.08
28-Jul-12 5553.73
4-Aug-12 5694.03
11-Aug-12 5775.56
18-Aug-12 5829.37
25-Aug-12 5833.16
1-Sep-12 5701.84
8-Sep-12 5815.71
15-Sep-12 6007.46
22-Sep-12 6156.37
29-Sep-12 6223.06
6-Oct-12 6283.49
13-Oct-12 6225.87
20-Oct-12 6231.98
27-Oct-12 6191.82
3-Nov-12 6236.35
10-Nov-12 6234.91
17-Nov-12 6155.39
24-Nov-12 6187.73
1-Dec-12 6465.86
8-Dec-12 6533.67
15-Dec-12 6498.55
22-Dec-12 6482.11
29-Dec-12 6554.75
5-Jan-13 6701
12-Jan-13 6609.88
19-Jan-13 6701.36
26-Jan-13 6663.88
2-Feb-13 6608.15
9-Feb-13 6480.27
16-Feb-13 6432.36
23-Feb-13 6397.86
2-Mar-13 6229.92
9-Mar-13 6452.74
16-Mar-13 6366.35
23-Mar-13 6101.23
30-Mar-13 6148.26
6-Apr-13 6049.49
13-Apr-13 6030.25
20-Apr-13 6271.49
27-Apr-13 6361.47
4-May-13 6455
11-May-13 6625.08
18-May-13 6718.54
25-May-13 6495.21
1-Jun-13 6502.47
8-Jun-13 6420.57
15-Jun-13 6292.36
22-Jun-13 6147.39
29-Jun-13 6277.73
6-Jul-13 6315.8
13-Jul-13 6452.31
20-Jul-13 6459.04
27-Jul-13 6285.39
3-Aug-13 6019.93
10-Aug-13 5930.39
17-Aug-13 5897.1
24-Aug-13 5840.98
31-Aug-13 5831.25
7-Sep-13 6036.03
14-Sep-13 6219.72
21-Sep-13 6374.62
28-Sep-13 6229.07
5-Oct-13 6313.23
12-Oct-13 6502.92
19-Oct-13 6581.65
26-Oct-13 6563.9
2-Nov-13 6746.28
9-Nov-13 6611.57
16-Nov-13 6533.65
23-Nov-13 6481.23
30-Nov-13 6673.85
7-Dec-13 6758.75
14-Dec-13 6655.76
21-Dec-13 6803.87
28-Dec-13 6878.08
4-Jan-14 6788.46
11-Jan-14 6737.11
18-Jan-14 6775.43
25-Jan-14 6771.18
1-Feb-14 6594.58
8-Feb-14 6585.49
15-Feb-14 6553.39
22-Feb-14 6674.15
1-Mar-14 6795.74
8-Mar-14 7056.66
15-Mar-14 7026.32
22-Mar-14 7062.8
29-Mar-14 7295.57
5-Apr-14 7341.39
12-Apr-14 7458.11
19-Apr-14 7448.49
26-Apr-14 7473.76
3-May-14 7378.9
10-May-14 7540.68
17-May-14 7936.28
24-May-14 8311.92
31-May-14 8147
7-Jun-14 8620.59
14-Jun-14 8521.43
21-Jun-14 8495.74
28-Jun-14 8557.4
5-Jul-14 8868.56
12-Jul-14 8440.86
19-Jul-14 8717.13
26-Jul-14 8784.93
2-Aug-14 8622.98
9-Aug-14 8570.6
16-Aug-14 8776.48
23-Aug-14 8971.19
30-Aug-14 8984.16
6-Sep-14 9185.85
13-Sep-14 9286.77
20-Sep-14 9272.59
27-Sep-14 9040.84
4-Oct-14 9043
11-Oct-14 8947.31
18-Oct-14 8843.41
25-Oct-14 9138.01
1-Nov-14 9454.02
8-Nov-14 9504.13
15-Nov-14 9596.48
22-Nov-14 9683.73
29-Nov-14 9783.89
6-Dec-14 9811.48
13-Dec-14 9448.06
20-Dec-14 9434.91
27-Dec-14 9441.52
3-Jan-15 9712.57
10-Jan-15 9594.54
17-Jan-15 9847.05
24-Jan-15 10142.98
31-Jan-15 10138.98
7-Feb-15 9945.69
14-Feb-15 10153.71
21-Feb-15 10202.2
28-Feb-15 10244.87
7-Mar-15 10340.92
14-Mar-15 10053.55
21-Mar-15 9956.35
28-Mar-15 9701.08
4-Apr-15 10003.76
11-Apr-15 10267.3
18-Apr-15 10051.66
25-Apr-15 9673.3
2-May-15 9564.36
9-May-15 9538.39
16-May-15 9677.61
23-May-15 9872.96
30-May-15 9868.59
6-Jun-15 9514.13
13-Jun-15 9339.39
20-Jun-15 9641.75
27-Jun-15 9818.83
4-Jul-15 9957.17
11-Jul-15 9865.53
18-Jul-15 10173.33
25-Jul-15 10073.94
1-Aug-15 10120.91
8-Aug-15 10234.06
15-Aug-15 10133.83
22-Aug-15 9918.45
29-Aug-15 9540.87
5-Sep-15 9155.93
12-Sep-15 9286.56
19-Sep-15 9466.88
26-Sep-15 9377.56
3-Oct-15 9492.52
10-Oct-15 9742.04
17-Oct-15 9804.45
24-Oct-15 9867.09
31-Oct-15 9636.67
7-Nov-15 9493.72
14-Nov-15 9318.84
21-Nov-15 9446.3
28-Nov-15 9548.02
5-Dec-15 9402.35
12-Dec-15 9174.77
19-Dec-15 9382.34
26-Dec-15 9505.68
2-Jan-16 9643.99
9-Jan-16 9268.72
16-Jan-16 8942.51
23-Jan-16 8878.15
30-Jan-16 9054.56
6-Feb-16 8958.55
13-Feb-16 8335.12
20-Feb-16 8575.69
27-Feb-16 8365.56
5-Mar-16 8918.06
12-Mar-16 8945.45
19-Mar-16 9050.81
26-Mar-16 9197.92
2-Apr-16 9230.34
9-Apr-16 9088.92
16-Apr-16 9416.66
23-Apr-16 9491.99
30-Apr-16 9435.77
7-May-16 9316.38
14-May-16 9427.84
21-May-16 9328.71
28-May-16 9735.44
4-Jun-16 9817.43
11-Jun-16 9810.17
18-Jun-16 9832.76
25-Jun-16 9738.77
2-Jul-16 10106.39
9-Jul-16 10126
16-Jul-16 10356.16
23-Jul-16 10407.44
30-Jul-16 10561.53
6-Aug-16 10613.15
13-Aug-16 10592.39
20-Aug-16 10668.86
27-Aug-16 10578.81
3-Sep-16 10828.04
10-Sep-16 10934.44
17-Sep-16 10809.89
24-Sep-16 10908.21
1-Oct-16 10677.17
8-Oct-16 10868.26
15-Oct-16 10742.18
22-Oct-16 10894.59
29-Oct-16 10827.51
5-Nov-16 10514.14
12-Nov-16 10301.51
19-Nov-16 9987.01
26-Nov-16 10062.81
3-Dec-16 10043.45
10-Dec-16 10265.87
17-Dec-16 10085.73
24-Dec-16 9852.15
31-Dec-16 10094.85
7-Jan-17 10239.87
14-Jan-17 10449.78
21-Jan-17 10413.71
28-Jan-17 10779.67
4-Feb-17 10948.16
11-Feb-17 11042.84
18-Feb-17 11056.01
25-Feb-17 11189.57
4-Mar-17 11147.38
11-Mar-17 11170.2
18-Mar-17 11500.51
25-Mar-17 11463.91
1-Apr-17 11598.65
8-Apr-17 11671.65
15-Apr-17 11675.47
22-Apr-17 11694.88
29-Apr-17 11922.34
6-May-17 11892.47
13-May-17 12046.33
20-May-17 11988.17
27-May-17 12098.08
3-Jun-17 12214.27
10-Jun-17 12291.31
17-Jun-17 12236.16
24-Jun-17 12160.56
1-Jul-17 12132.6
8-Jul-17 12353.92
15-Jul-17 12602.52
22-Jul-17 12650.09
29-Jul-17 12768.97
5-Aug-17 12814.74
12-Aug-17 12311.4
19-Aug-17 12556.61
26-Aug-17 12576.34
2-Sep-17 12795.51
9-Sep-17 12790.55
16-Sep-17 12996.37
23-Sep-17 12779.76
30-Sep-17 12577.95
7-Oct-17 12852.04
14-Oct-17 13071.12
21-Oct-17 13071.76
28-Oct-17 13316.83
4-Nov-17 13556.06
11-Nov-17 13403.43
18-Nov-17 13377.94
25-Nov-17 13537.67
2-Dec-17 13265.94
9-Dec-17 13456.52
16-Dec-17 13494.85
23-Dec-17 13809.42
30-Dec-17 13896.02
6-Jan-18 14017.23
13-Jan-18 14151.61
20-Jan-18 14237.54
27-Jan-18 14365.84
3-Feb-18 13782.37
10-Feb-18 13558.03
17-Feb-18 13540.46
24-Feb-18 13567.59
3-Mar-18 13531.83
10-Mar-18 13181.83
17-Mar-18 13214.46
24-Mar-18 12926.25
31-Mar-18 13090.98
7-Apr-18 13473.25
14-Apr-18 13613.67
21-Apr-18 13731.17
28-Apr-18 13872.77
5-May-18 13721
12-May-18 13833.86
19-May-18 13530.24
26-May-18 13549.37
2-Jun-18 13617.21
9-Jun-18 13708.4
16-Jun-18 13762.12
23-Jun-18 13695.9
30-Jun-18 13503.29
7-Jul-18 13556.77
14-Jul-18 13791
21-Jul-18 13712.17
28-Jul-18 14150.32
4-Aug-18 14312.09
11-Aug-18 14372.06
18-Aug-18 14447.62
25-Aug-18 14571.39
1-Sep-18 14782.95
8-Sep-18 14612.84
15-Sep-18 14495.36
22-Sep-18 13954.55
29-Sep-18 13496.26
6-Oct-18 12769.28
13-Oct-18 12979.75
20-Oct-18 12792.53
27-Oct-18 12470.57
3-Nov-18 13187.43
10-Nov-18 13258.69
17-Nov-18 13330.69
24-Nov-18 13161.85
1-Dec-18 13503.06
8-Dec-18 13253.29
15-Dec-18 13476.66
22-Dec-18 13466.86
29-Dec-18 13573.23
5-Jan-19 13428.43
12-Jan-19 13492.62
19-Jan-19 13555.85
26-Jan-19 13343
2-Feb-19 13435.65
9-Feb-19 13410.58
16-Feb-19 13105.54
23-Feb-19 13245.74
2-Mar-19 13424.34
9-Mar-19 13682.38
16-Mar-19 14115.72
23-Mar-19 14120.15
30-Mar-19 14364.59
6-Apr-19 14396.45
13-Apr-19 14381.36
20-Apr-19 14476.63
27-Apr-19 14404.12
4-May-19 14307.21
11-May-19 13812.96
18-May-19 13871.89
25-May-19 14466.44
1-Jun-19 14591.01
8-Jun-19 14495.06
15-Jun-19 14406.49
22-Jun-19 14284.21
29-Jun-19 14398.8
6-Jul-19 14401.47
13-Jul-19 14109.72
20-Jul-19 13896.06
27-Jul-19 13740.26
3-Aug-19 13379.19
10-Aug-19 13536.4
17-Aug-19 13456.71
24-Aug-19 13168.84
31-Aug-19 13449.3
7-Sep-19 13363.98
14-Sep-19 13561.51
21-Sep-19 13831.67
28-Sep-19 14079.08
5-Oct-19 13623.62
12-Oct-19 13728.17
19-Oct-19 14214.37
26-Oct-19 14150.16
2-Nov-19 14560.64
9-Nov-19 14531.75
16-Nov-19 14508.27
23-Nov-19 14528.11
30-Nov-19 14729.77
7-Dec-19 14513.39
14-Dec-19 14685.18
21-Dec-19 14868.41
28-Dec-19 14873.5
4-Jan-20 14922.99
11-Jan-20 14977.61
18-Jan-20 15188.79
25-Jan-20 15138.19
1-Feb-20 14421.13
8-Feb-20 15014.96
15-Feb-20 14956.99
22-Feb-20 14959.29
29-Feb-20 13875.34
7-Mar-20 13620.08
14-Mar-20 12273.34
21-Mar-20 10774.99
28-Mar-20 10550.2
4-Apr-20 10000.86
11-Apr-20 11210.95
18-Apr-20 11471.14
25-Apr-20 11288.98
2-May-20 12072.43
9-May-20 11378.76
16-May-20 11306.13
23-May-20 11173.94
30-May-20 11793.53
6-Jun-20 12514.41
13-Jun-20 12359.8
20-Jun-20 12674.39
27-Jun-20 12909.57
4-Jul-20 13123.96
11-Jul-20 13309.97
18-Jul-20 13437.95
25-Jul-20 13727.72
1-Aug-20 13654.79
8-Aug-20 13907.39
15-Aug-20 13935.92
22-Aug-20 14254.38
29-Aug-20 14586.35
5-Sep-20 14190.8
12-Sep-20 14295.07
19-Sep-20 14468.91
26-Sep-20 13858.78
3-Oct-20 14321.32
10-Oct-20 14757.92
17-Oct-20 14572.95
24-Oct-20 14816.06
31-Oct-20 14521.56
7-Nov-20 15212.07
14-Nov-20 15830.35
21-Nov-20 16013.83
28-Nov-20 16255.62
5-Dec-20 16649.76
12-Dec-20 16941.77
19-Dec-20 17223.02
26-Dec-20 17178.02
2-Jan-21 17556.56
9-Jan-21 18088.64
16-Jan-21 18098.51
23-Jan-21 17983.28
30-Jan-21 17147.27
6-Feb-21 18631.61
13-Feb-21 18984.95
20-Feb-21 18886.34
27-Feb-21 18504.86
6-Mar-21 19048.33
13-Mar-21 19134.34
20-Mar-21 18713.4
27-Mar-21 18465.85
3-Apr-21 18968.55
10-Apr-21 19044.22
17-Apr-21 18695.58
24-Apr-21 18404.47
1-May-21 18802.03
8-May-21 19104.24
15-May-21 18966.49
22-May-21 19644.37
29-May-21 19952.29
5-Jun-21 20396.67
12-Jun-21 20672.33
19-Jun-21 20411.66
26-Jun-21 20646.1
3-Jul-21 20585.64
10-Jul-21 20645.03
17-Jul-21 20977.88
24-Jul-21 20900.63
31-Jul-21 20876.6
7-Aug-21 21324.85
14-Aug-21 21498.96
21-Aug-21 21315.55
28-Aug-21 21697.34
4-Sep-21 22566.65
11-Sep-21 22691.66
18-Sep-21 22987.76
25-Sep-21 23241.27
2-Oct-21 22969.86
9-Oct-21 23507.21
16-Oct-21 24126.87
23-Oct-21 23563.8
30-Oct-21 23100.97
6-Nov-21 23548.48
13-Nov-21 23865.63
20-Nov-21 23443.76
27-Nov-21 22537.92
4-Dec-21 22766.46
11-Dec-21 23224.15
18-Dec-21 22489.29
25-Dec-21 22481.33
1-Jan-22 22990.88
8-Jan-22 23531.13
15-Jan-22 24116.52
22-Jan-22 23278.25
29-Jan-22 22577.57
5-Feb-22 23138.74
12-Feb-22 22847.57
19-Feb-22 22588.37
26-Feb-22 21793.49
5-Mar-22 21341.5
12-Mar-22 21873.99
19-Mar-22 22618.83
26-Mar-22 22513.87
2-Apr-22 23185.39
9-Apr-22 23579.95
16-Apr-22 23266.65
23-Apr-22 22893.2
30-Apr-22 22726.01
7-May-22 21746.45
14-May-22 20723.68
21-May-22 21375.43
28-May-22 21363.35
4-Jun-22 21702.58
11-Jun-22 21250.32
18-Jun-22 20052.33
25-Jun-22 20561.02
2-Jul-22 20678.08
CMIE Expr CMIE Expr CMIE Expr CMIE Expr
NSE NSE NSE NSE
Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ
Indian Rupee Indian Rupee Indian Rupee Indian Rupee
Adjusted Closing Price Adjusted Closing Price Adjusted Closing Price Adjusted Closing Price
Amber Enterprises India Ltd. Angel One Ltd. Anupam Rasayan India Ltd. Bajaj Electricals Ltd.
193.29
194.9
194.7
187.92
164.85
176.12
168.16
173.43
172.16
166.36
167.73
175.38
181.78
193.58
195.97
220.51
222.32
192.17
191
191.24
197.09
195.63
202.36
200.41
204.22
200.85
202.8
212.27
203.05
194.17
180.85
188.65
192.41
181.09
177.38
185.48
179.04
170.7
170.8
170.36
163.97
159.14
163.24
168.75
173.53
171.09
174.21
166.51
158.8
167.33
163.24
168.16
168.21
173.29
187.87
176.46
175.43
168.6
154.21
157.97
155.19
153.09
152.26
160.46
158.31
158.7
157.09
156.16
158.75
158.89
161.33
170.31
157.38
156.85
163.77
173.68
175.58
187.63
213.63
224.02
215.73
195
203.92
204.61
203.39
223.49
222.85
238.95
247.93
253.1
266.96
281.05
264.03
270.66
270.42
298.23
280.76
317.89
303.45
356.67
293.64
312.52
324.67
328.57
328.33
359.89
310.33
326.33
315.11
268.08
263.39
265.49
286.76
277.25
281.1
270.81
277.44
265.39
266.71
271
270.91
273.98
276.86
286.81
227.63
210.71
198.22
211.05
214.66
223.44
214.46
232.66
231.15
226.32
229.93
227.59
214.71
217.15
214.85
209.97
213
212.22
205.19
214.46
226.76
236.76
230.12
229.68
229.88
230.02
234.22
257.44
269.64
266.17
286.91
286.76
265.98
269.69
282.23
272.96
269.83
252.17
272.71
252.66
244.32
242.42
230.85
241.44
248.71
242.76
243.64
235.49
247.73
245.54
239.68
233.29
224.02
223.68
217.68
209.14
198.46
199.53
208.12
204.46
193.78
177.19
177.19
177.19
174.02
164.16
163.29
153.38
169.43
183.63
188.95
191.73
193.97
208.9
210.85
214.71
223.34
227.83
226.22
220.56
247.73
216.66
224.46
224.07
217
240.17
241.2
231.29
234.61
261.05
265.88
247.68
253.93
254.81
262.22
263.35
258.81
268.22
248.71
255.88
257.05
257.3
253.2
243.15
216.9
209.24
210.41
210.66
215.19
213.29
205.97
211.83
223.54
222.8
222.51
236.32
244.12
264.03
252.51
255.78
252.37
289.06
300.91
308.42
305.45
334.96
339.06
339.6
343.26
340.62
342.23
328.03
350.72
343.6
341.5
335.6
320.42
318.81
320.62
330.86
328.67
327.55
317.99
299.25
321.6
331.94
333.5
337.4
380.14
364.28
344.48
357.75
383.21
399.9
375.21
383.5
397.07
390.97
462.15
438.19
470.49
456.49
464.93
485.61
553.86
543.86
517.86
499.71
1226.15 430.05
1194.15 523.96
1158.5 493.27
1124.4 493.32
1100.1 523.91
1106.45 552.06
1160.95 572.11
1070.9 519.23
1069.4 550.4
1131 590.01
1121.95 602.84
1097.75 628.02
1073.55 637.92
1150.7 622.36
1177 609.63
1149.5 568.45
1089.45 552.5
1069.4 525.28
1057.8 511.66
1019.6 524.54
977.65 531.96
911.05 530.4
1028.15 507.18
982.15 536.98
900.4 530.84
949.85 594.5
990.5 589.92
921.3 591.87
936.7 531.96
943.4 551.96
984.35 552.94
1004.15 521.81
945.4 526.69
948.65 503.57
927.3 490.34
897.65 476.88
884.35 486.54
897 489.52
837.1 461.41
861.85 486.44
867.75 489.81
864.65 493.37
913.45 455.85
919.5 461.37
870.55 460.88
878.95 500.54
926.25 494.2
910.3 485.32
918.4 478.15
923.05 472.29
889.65 457.22
814.5 443.61
721.9 455.66
696.1 470.39
633.95 430.83
669.45 447.12
690.65 442.58
729.2 478.49
794.9 503.96
790.45 510.15
816.6 544.55
826.25 531.37
829.8 542.74
832.15 553.08
807.9 556.45
821.55 545.91
767.7 527.76
733.25 517.37
739.15 536.3
835.25 524.35
822 506.93
811.95 497.47
820.6 494.93
824.75 516.4
827.65 501.61
828.25 465.66
833.15 440.88
808.8 369.06
783.8 352.28
799.25 371.11
840.4 373.89
821.9 349.89
826.05 382.97
821.3 366.48
838.8 371.06
847 390.43
867 398.34
879.8 380.53
927.15 373.89
937.5 388.29
991 366.58
1022.65 366.87
976.05 317.16
975.35 318.57
984.95 314.23
1032 331.45
1048.95 314.23
1021.05 323.25
1022.95 325.89
1091.9 332.43
1139.4 347.06
1227.6 381.36
1323.8 389.41
1367.6 371.65
1449.25 358.53
1541.4 413
1572.65 412.95
1639.75 409.3
1371.2 403.3
1454.05 407.35
1338.25 367.95
1223.85 347.25
1224.75 277.95
1192.5 267.3
1007.95 321.85
1154.6 352.05
1085.4 335.6
1071.95 340.4
1091.35 355.6
1139.6 374.65
1188.65 360.55
1245.85 363.95
1532.55 446.8
1370.85 393.35
1510.75 410.75
1547.7 402.9
1481.55 384.2
1543.1 395.3
1459.7 410.4
1477.15 411.15
1482.5 424.65
1779.2 430.15
1733.7 468.2
1769.95 472.75
1818.6 523.3
1835.65 489.8
1770.05 460.7
2037.85 493.9
1944.7 492.85
2043.85 493.8
1872.65 274.85 521.3
2180.65 245.1 513.65
2332.3 240.05 512.85
2180.4 353.35 487.45
2320.3 311.55 499.5
2318.6 351.8 541.2
2165.25 359.8 568
2399.6 357.8 572.55
2326.8 347.85 609.2
2308.8 354.95 602.35
2352.3 348 632.8
2343.35 337.7 611.1
2386.3 336.65 610.8
2671.15 364 665.35
2605.6 349.1 741.95
2492.15 365.5 760.45
2579.75 342.5 725.15
2705 339.2 922.05
3186.05 343.7 1069
3158.45 324.6 998.35
3232.7 330.8 958.25
3450.7 329.35 1034.65
3412.7 331.3 1025.45
3254.2 307.9 921.1
3075.3 303.45 495.7 951.45
3247.55 294.55 516.95 992.5
3262.2 305.05 555.25 1062.95
3147.95 323.05 579.95 1139.65
3226.35 346.15 590 1136.05
3099.3 370.3 624.25 1151
3010.95 560.65 721.1 1114.05
2956.3 658.95 734.45 1115.2
3005.3 749.25 769.4 1136
2755.8 744.95 761.5 1083.35
2770.85 812.35 769.25 1060.55
2787.45 873.65 777.65 1050.4
2737.05 800.85 733.2 994.5
2929.8 802 745.25 1044.8
2956.5 877.05 757.95 1046.2
2991.5 965.2 812.45 1036.15
3031.05 1272.15 814.35 1034.75
3012.1 1305.8 766.3 1121.8
2991.7 1187.25 726.4 1153
2976.05 1294.4 712.4 1134.65
2928.9 1235.5 754.15 1053.35
2795.4 1183.85 730.05 1036.85
2898.05 1091.55 736.9 1180.1
3150.2 1234 754.7 1203.75
3118.2 1228.85 751.4 1324.45
3208.9 1298.4 761 1490.8
3116.3 1253.55 758.85 1471.65
3440.4 1439.25 781.35 1306.9
3502.2 1376.1 784.2 1231.6
3651.7 1637 813.3 1274.95
3392.4 1302.8 802.35 1158.85
3305.75 1243.5 802.85 1105.7
3551.25 1246.3 805.05 1110.9
3312.7 1219.7 820.35 1090.3
3401 1165.75 815.05 1073.35
3278.55 1115.2 790.8 1029.35
3248.15 1139.05 800.55 1035.7
3267.5 1126.9 823.05 1124.7
3390.45 1107.05 843.4 1312.05
3366.4 1160.3 904.95 1286.95
3316.2 1182.05 990.75 1284.25
3428.5 1231.6 1025.75 1274.4
3453.8 1322.05 1019.35 1226.15
3433.95 1513.5 1003.95 1197.8
3190.2 1406.25 977.1 1144.95
3642.65 1384.25 1022.8 1221.95
3484.4 1306.95 970.75 1165.65
3333.25 1299.05 916.35 1184.45
3241.25 1332.15 860.9 1123.1
3492.65 1309.7 801.85 1071.75
3573.2 1296 869 1026.1
3698.3 1619.05 882.25 1062.3
3600.95 1608.4 867.5 1039.6
3608.9 1542.85 831.2 1078.85
3611.75 1700.5 840.05 1092.35
3584.3 1683.65 871.2 1139.5
3623.15 1895.05 854.25 1091.1
3709.7 1949.2 828.6 1097.7
3725.05 1452.5 825.05 1092.6
3379.45 1311.55 801.25 905.65
2717.1 1437.5 756.25 947.45
2546.55 1329.05 697 987.1
2621.85 1487.6 681.95 989.7
NSE NSE NSE NSE
Balaji Amines Ltd. Bank Of Maharashtra Birla Corporation Ltd. Birlasoft Ltd.
37.85 49.45 225.05 115.8
42.8 50.4 232.05 121.9
41.5 48.6 228.7 115
42 46.75 221.4 121.6
40.1 45.05 216.7 120.9
41.5 46.2 225.8 118.1
40.1 45.55 219.7 133.85
41.8 45.85 218.45 137.75
45.65 44.65 215.25 130
44.95 43.5 205.65 125.1
51.5 44.05 207.95 137.05
52.85 44.55 209.75 127.85
51.95 48.45 210.25 127.85
59.05 50.3 282.45 123.8
56.8 49.75 285.5 119.45
56.9 50.3 281.05 121.15
58.85 49.75 270 115.9
63.8 52.85 268.85 118
57 53.35 270.95 123.75
54.45 53.55 271 118.9
53.4 54.4 289.95 122.9
51.2 54.6 304.3 126.5
53.2 55.95 291.8 129
56 57.65 292.85 121.15
53.65 58.2 272.8 111.75
53.35 59.8 287.15 103.85
54 59.25 296.45 106.25
55.55 62.7 327.5 110.85
53.6 60.5 300.45 114.15
52.75 59.25 315 117.55
52.25 59.1 295.55 112.45
45.85 58.7 290.55 110.95
46.4 55.5 260.75 109.05
45.6 53.9 260 106.1
44.35 54.8 260.95 109.4
40.95 52.8 263.25 107.05
40 53.05 282.1 109.3
38.55 51.85 275.65 104.8
35.85 48.1 250.65 100.95
35 51.6 244.5 96.7
38.8 48.9 252.65 95.2
38.8 47.75 242.9 95.55
39 49.45 239.85 96.15
37.05 50 259.1 94.85
38.5 56.55 253.6 103.8
38.15 56.75 260 103.35
37 58 259.2 105.6
35.9 57.05 253.1 105.95
34.7 53.9 250.5 107.75
34.4 54.3 248.9 118.2
33.65 52.3 242.5 114.2
34.85 51.25 231 121.4
33.25 52.55 218.2 122
32.5 50 230.1 119.9
32 49.85 244.65 127.45
32.85 49.25 237.95 130.5
31.05 46.5 215.6 132.95
29.7 40.7 219.75 126.45
30 39.65 221.3 127.85
30.5 39 220.3 139.4
29.55 38.05 211.35 132.05
31.9 37.5 199.05 132
34.7 37.95 200 133.55
35.6 37.8 211.45 141.05
34.9 38.85 211.35 131.75
32.7 37.2 206.05 130.85
32.75 39.75 207.75 139.1
33.95 39.95 214.6 145.2
36.2 39.1 211.75 141.95
37.4 39.8 213.25 145.05
36.45 40.45 219.6 142.3
35.35 39.5 240.5 152.5
38.1 38.35 233.8 149.15
43.2 38.05 239.9 143.5
41.4 38.15 237.75 144.1
46.15 38.2 255.85 146.85
46.7 37 247.7 148.35
47.1 36 247.65 168.55
48.65 36.35 258.45 173.25
48.4 36.25 265.5 177.05
46.2 35.75 254.5 181.05
47.05 35.25 250.45 171.95
48.45 35.8 246.15 150.8
40.15 34.8 236.9 161
38.95 32.7 234.15 162.7
37.35 30.35 231 168.4
36.2 29.85 239.9 174.15
36.9 29.5 235.1 169.65
38.05 32 237.9 165.8
38.4 31.35 240.45 157.2
38.1 31.8 263.6 166.5
39.5 38.6 288.3 164.2
40.4 38.25 292.05 165.05
43.05 39.1 289.7 162.85
41.9 38.15 300.2 161.2
42.4 38.35 299.75 174.15
41.5 37.45 294.65 173.65
45.55 37.3 300.6 161.9
43.65 40.25 313.25 150.8
49.5 48.9 378.45 160.2
49.35 46.95 361.55 159.4
57 54.2 385.4 161.15
59.55 47.25 375.15 162.1
60.8 46.7 374.8 165.6
60.6 47.65 390 169.1
73.8 51.95 416.65 180.7
67.4 48.35 378 172.45
71.1 48.35 400.15 180.45
74.05 47.3 390.3 156.15
67.55 46.8 405.55 157.35
70.45 43.35 440.9 154.4
76.45 42.05 532.2 152.5
87.75 44.3 576.25 149.65
89.7 45.5 545.9 148.15
91 43.8 531.95 157.25
91.7 46.4 526.8 165
85.4 45.3 522.95 169.8
78.8 42 476.65 157.9
78.6 41.5 480.15 161.35
82.85 40.05 496.9 157.65
77.6 40.25 472.5 157.35
79.7 41.4 495.65 167.55
80.85 43.15 523.25 166.15
80.95 44.65 490.4 164.75
78.45 44.5 480.55 162.7
73.6 44.3 472.2 171.25
73.2 43.85 463.5 168.75
74.4 43.9 461.3 186.95
70.4 42.15 451.15 191.9
71 41.2 430.7 204.75
71.55 42.4 443.15 197
71.6 44.2 458.9 214.55
71.7 44.1 438.1 201.6
77.95 43.6 487.4 210.7
77.35 42.8 533.05 219
78.05 41.6 531.3 207.5
77.8 40.35 461.4 211.75
78.9 40.5 456.05 215.55
81.05 40.3 453.4 208.8
78.2 39.65 430.3 211.35
81.6 39.5 439.15 219.6
84.7 37.95 429.1 211.25
81.85 36.05 416.7 190.75
79.25 35.6 390.65 186.45
83.45 37.65 414.7 188.5
87.35 40.05 452.1 179.7
115.15 39.15 428.9 170.8
101.85 37.45 427.4 145.25
102.4 36.9 431.25 105.1
99.2 36.2 418.3 106.6
103.85 41.3 405.2 104.4
115.65 39.05 406.15 108.7
112.15 39.1 406.95 103.9
115.25 35.95 407.2 101.75
110.95 35.6 401.5 100.95
113.85 36.3 406.4 99.6
115.3 36.3 418.45 93.15
115 38.05 422.05 93.6
113.45 37.4 426.25 93.65
110.2 39.2 450.45 111.05
115.25 38.2 470.7 113.9
127.15 38.55 445.4 110.4
157.8 38.1 448.9 130.3
141.2 35.5 453.5 118.35
135.75 35.05 469.05 118.95
127 35.3 448.9 105.7
119.55 34 439.05 100.2
117.95 34.45 471.05 100.4
122.05 34.7 452.75 108.15
128.45 34.2 463.15 110.25
127.2 33.85 449.95 106.35
137.05 34.8 443.75 115
137.1 34.75 442.1 117.95
142.25 34.35 437.8 135.05
130.65 33.55 430.75 136.8
125.15 32.1 411.8 144.35
127.1 32.25 424.25 154.15
140.35 32 430.8 166.8
135.6 32.2 466.55 154.8
141.05 33.15 459.95 156.05
132 31.55 450.2 168.85
142.9 31.95 448 166.9
157.9 32.4 456.8 167.85
162.85 32.25 460.8 168.7
154 31.45 445.75 159.9
135.35 29.5 429.1 148.65
128.7 28.7 404.7 141.55
139.65 29.7 391.45 143.3
148.2 29.85 394 136.95
123.15 28.2 367.1 113.05
132.7 28.75 356.6 124.55
128.1 28.35 326.05 131.35
136.15 29.9 344.05 144.6
134.9 28.85 345.85 142.4
156.5 28.9 378.75 143.45
159.4 29.15 377.55 143.8
177.3 29.65 373.95 151.35
187.05 29.2 393.9 144.05
192.8 29.4 399.45 147.65
201.2 30.5 384.4 149.95
202.6 29.6 387.55 159.9
203.85 29.7 401.35 157.85
199.35 29 381 164.5
218.15 28 377 163.85
221.15 27.9 415.45 172.85
222.35 28.35 412.8 175.6
232.65 29.15 418.95 184.9
249.55 33.2 455.85 184.6
244.85 31.8 492.5 177.75
268.55 33.05 544.7 157.15
274.4 34.2 541.85 149.15
263.25 34.35 545.7 143.8
267.1 33 536.55 134.8
294.4 32.45 561.7 131.35
291.7 31.9 579.45 132.35
293.1 31.65 635.9 127.9
296 31.55 673.1 134.4
298.15 30.55 651.85 127.8
283.75 30.95 654.7 128.85
288.75 32.7 638.1 130.15
298.4 31.35 639.4 132.25
313.3 31.1 679.7 130.75
297.45 30.15 703.15 124.1
315.75 30.55 739.35 128.8
308.6 30.5 744.15 131.15
358.95 30.45 728.65 140.1
335.75 30.75 776.5 143.3
351.15 29.1 768.1 131.65
319.45 30.35 759.65 127.85
293.4 29.8 674.3 130.05
312.4 29.35 675.15 130.7
301.25 29.15 664.1 132.15
317.75 29.55 640.45 133.5
336 29.2 621.3 137.45
315.1 29 641.1 136.8
321.15 28.65 630.6 134.35
332.05 29.2 700.5 134.7
343.65 29.45 681.55 142.05
341.85 29.35 702.1 137.1
357.95 29.8 725.9 136.3
352.25 34.65 748 132.55
342.05 33.7 737.65 134.6
334.15 32.65 702.95 131.65
336.45 34.4 697.85 138.15
337 33.7 699.4 135
334.7 32.4 693.7 132.7
345 32.45 699.7 135.25
353.35 34.2 693.7 131.85
378.95 33.65 739.75 129.7
384.15 34.6 748.35 130.15
373 34.65 748 129.1
388.85 33.85 749.05 131.3
387.35 36.45 775.05 128.4
394.8 35.3 773.1 128.4
359.8 33.95 774.25 128.45
376.25 33.05 774.05 126.3
354.4 31.3 770.95 118.9
351.25 30.2 891.45 116.75
359.35 29.7 917.85 118.2
343.4 31 924.8 124.7
327.8 28.5 887.15 120.05
337.25 28.15 866.55 122.75
358.15 29.05 879.25 133.45
358.9 28.95 933.85 136.3
351.65 28.35 954.5 126.25
332.35 28.5 945.8 127
320.75 27.8 957.45 124.1
306 26.05 928.5 109.8
312.9 26.75 944.4 113.45
311.3 27.15 956.25 114.9
339.4 26.55 966.75 119.4
337.1 26.15 974.3 112.65
383.3 25.9 949.8 119.85
352.5 25.95 927.15 118.55
339.25 25.1 899.8 120.95
376.65 25.3 931.85 128
418.65 25 1008.9 128.25
411.4 24.95 1016.65 126.45
413.4 27.15 1048.85 135.35
515.15 28 1155.6 152.4
571.75 28 1214.8 160.85
613.1 27.1 1125.55 166.35
638.2 26.65 1085.55 175.7
597.95 26.6 1137.9 160.55
639 26.1 1144.85 166.75
635.75 21 1119 167.55
663.8 21.9 1139.5 172.9
637.35 22.85 1152.45 180.75
660.4 23.65 1244.25 202.25
735.65 22.4 1207.3 202.95
692.75 21 1158 196.65
747.1 20.65 1157.85 211.45
622.55 19.15 1107.8 197.35
644.65 18.8 998.9 215.25
650.15 18.45 967.55 205.9
665.35 16.75 871.5 206.75
630.8 16.65 899.55 214.75
576.4 14.75 804.7 210.15
600.3 14.8 767.6 229.35
573.95 13.65 702.7 219.7
561.05 13.6 714.7 216.55
622.6 14.3 797.55 224.8
672.45 14.4 758.9 229.55
677.05 14 743.35 243.1
716.2 13.75 755.6 247.85
662.35 14.6 745.65 251.9
661 13.65 725.95 259.8
633.6 13.15 744.65 261.15
612.85 13.25 759 271
587 13.35 717.6 285.75
595.75 14 699.5 273
601.7 13.55 729 282.4
592.5 13.2 705 278.7
551 12.5 724.85 271.75
531.2 12.35 701.45 268.2
533.7 12.05 705.35 303.75
497.85 11.9 690.35 292.7
556.9 12.5 773.05 298.1
575.1 13.25 787.65 307.15
561.05 13 769.1 289.8
547.95 13 758.75 296.7
540.7 12.85 789.35 290.45
584 13.15 760.3 303
568.15 12.75 752.35 308.05
540.05 12.55 722.65 303.1
535.95 12.15 689.8 277.75
469 11.1 636.5 213.4
447.05 11.2 603.2 195.7
471.1 10.85 560.15 202.4
488.75 11.35 574.05 211.7
434.45 10.9 578.1 218.8
440.3 13.05 596.1 209.8
445.25 13.75 628.25 215.05
489.65 13.6 648.25 211.95
469.2 13.9 629.7 201.85
461.05 13 617.4 208.45
442.65 12.55 594 207.3
448.3 13.6 596.2 215.3
452.05 14.7 613.95 224.15
450.95 15.05 597.8 217.9
452 15.45 585.65 210.45
442.7 15.05 559.15 210.75
476.1 14.65 555 216.15
460.35 14.05 504.4 112.4
402.45 14.85 487.05 114.55
400.25 13.5 471.05 114.15
387.25 12.65 454.7 108.9
398.15 12.7 460.15 107.75
420.2 13 505 107.45
472.7 13.05 565.1 103.9
481.4 13.4 537.85 100.95
463.05 13.4 511.6 96.2
495.7 13.75 524.4 98.65
491 14.1 520.6 103.4
479.35 14.4 510.7 99.4
476.95 15.85 519.55 100.3
449.2 19.2 493.55 95.95
434.15 16.35 500.15 92.2
423.1 15.75 546.7 85.7
398.55 14.2 541.4 87.25
412.35 16.15 620.5 88.85
404.6 15.65 652.85 95.5
398.75 15.8 652.25 89.35
386.05 15.9 631.4 90.65
375.1 15 565 91.65
378.4 15.75 591.8 86.3
367.35 16.65 595.1 88.9
337.15 15.9 649.9 74.6
284.1 14.9 597 73.75
256.55 14.5 590.7 75
219.15 12.8 594.75 72.35
266.75 12.15 596.3 62.85
269 11.95 566.35 60.85
251.15 11.4 542.45 61.45
251.65 12.55 534.45 65.95
261.9 11.95 551.15 70.2
309.6 12.15 579.6 74.15
278.6 12 596.65 74.75
350.65 11.45 583.55 72.6
314.55 11.05 537.05 62.25
304.2 10.35 523.35 58.8
318.9 9.75 586.1 66
320.55 10.75 566 70.15
321.6 12.4 582.55 66.1
379.75 11.8 629.8 63.4
345.9 11.4 645.3 65.95
339.15 12.5 637.65 71.65
364.65 12.45 654.2 69.85
329.05 11.9 648.25 67.5
338.7 11.75 627.3 66.6
343.05 11.85 602.9 66.75
362.1 13.2 583.3 70.5
404.65 12.85 624.3 72.15
412.65 12.7 649.6 70.75
454.35 13.6 795.7 72.55
463.35 13.3 763.45 72.95
390.25 12.65 765.95 82.8
411.75 12.35 748.3 90.9
421.65 12 748.35 95.15
416.35 11.5 737.45 98.6
408.9 10.45 692.55 89.7
391.1 10.25 703.75 93.75
305.35 9.6 577.5 75.15
239.7 9.05 506.15 57.55
250.25 8.65 414.35 59.55
247.25 8.85 417.05 58.65
310.8 9.2 419.4 67.55
355.8 9.45 454.05 69.45
404.9 9.65 411.75 71.5
409.9 9.55 409.5 72.85
383.35 8.85 380.3 71.75
397.45 8.9 401.35 70.25
382.2 8.55 406.5 70.9
403.35 8.55 518.5 74.5
397.5 10.6 537.7 81.65
398.5 10.5 522.25 80.45
435.55 10.65 573.95 81.7
525.3 11.5 595.3 92.1
556.2 10.9 611.05 89.9
589.4 11.55 592.2 97.6
596.4 10.65 570 108.6
584.15 12.35 560.65 104.45
570.45 12.15 599.25 120.3
613.15 11.85 653.1 142.85
717.1 12.05 602.75 151.95
863.8 14.2 594.3 173.2
883.35 14.15 642.8 172.8
866.55 12.85 602.65 167.9
840.4 12.55 597.35 166.2
893.3 12.25 718.95 195.7
813.3 11.3 630.8 190.85
806.25 11.2 663 194.55
831.1 11.3 628.6 198.4
832.3 11.15 639.15 190.75
844.45 11.7 645.85 193.25
842.95 11.05 640.05 178.75
886.95 11.15 669.25 180.8
949.6 11.3 764.25 181.9
992.05 11.25 748.5 182.8
1001.95 12.2 708.85 197.6
983.65 14.2 763.7 188.25
923.45 14.45 737.8 200.6
921.25 13.4 723.85 207.15
925.3 13.25 701.95 254.7
939.2 13.65 728.35 249.2
1145.7 14.15 755.65 264.5
1151.4 14.55 721.9 257.6
1105.7 14.45 721.2 248.8
1124.4 14.95 718.15 250.2
1211.3 16.15 830.7 271.4
1643.7 15.8 824.65 244.35
1606.1 23.35 868.7 238.25
1629.15 24.1 849.5 226.9
1793.6 21.9 860.95 233.75
1772.7 22.95 865 244.4
1688.65 18.95 791.1 245
1695.4 20.9 908.75 252.85
1787.15 21.45 974.1 262.15
1998.05 24.75 989.8 271.75
1842.95 25.3 956.55 252.85
1939.4 22.9 906.1 254.95
2590.05 24.05 918.15 245.7
2403.45 24.35 937.9 252.4
2406.25 25 1048.8 256.15
2803 25.15 1259.55 267.1
2846.55 24.45 1221.8 321.7
2701.15 29.05 1224.9 333.3
2700.6 26.55 1241.8 402.4
2575.65 25.1 1180.05 394
2691.6 25.25 1226.95 382.6
2785.15 25.1 1226.2 397.4
2797.5 24.25 1250.65 387.95
2910.05 24 1344.9 420.05
3045.9 23.15 1474.25 398
3266.75 21.9 1492.6 401.65
3440.2 20.55 1377.55 402.35
3426.6 20.45 1378.75 421.7
3319 18.5 1312.5 414.7
3788.7 18.05 1300.6 407
4050.55 18.05 1349.7 414.7
4319.65 18.2 1301.4 403.65
4780.95 19.3 1303.6 420.45
4616 18.05 1305.6 444.8
4549.85 20 1387.55 397.25
4519.65 20.65 1382.15 435.4
4464.7 21.1 1426.7 430.2
3547 21.7 1388.15 414.65
3459.9 20.8 1528.3 406.45
3453 21.4 1542.6 408.75
2978.25 20.85 1490.35 425.65
3158.9 19.8 1419.7 469.25
3085.45 19.85 1352.45 471.3
3078.05 19.45 1348.05 482.95
3294.4 20.6 1388.35 479
3126.55 19.6 1387.1 497.85
3127.15 19.6 1383 530.55
3409.8 19.2 1421.65 544.7
3632.3 20.35 1452.6 577.3
3643.05 20.9 1589.35 557
3350.65 20.35 1464.1 487.25
3189 21 1333.7 445.1
3509.1 20.55 1353.45 467.4
2996.05 19.8 1198.4 453
3005.75 18.95 1124.85 426.7
2827.45 17.65 1096.55 403.55
2779.4 17.85 1037.9 437.95
2882.4 18.1 1150.15 453.25
3112.25 17.85 1098.75 443.95
2993.9 17.45 1002.7 465.9
2990.45 17.35 1210.9 466.6
3403.9 18.8 1152.7 489.6
3243.9 18.4 1176.15 452.4
3239.2 18.2 1150.9 419.8
3231.65 17.95 1088.05 413.9
2983.1 17 1002.3 394.85
2974.2 15.7 953.15 357.95
2943.45 16.05 1036.05 383.5
2828.4 16.5 999.85 362.65
3201.15 17.15 922.45 381.45
CMIE Expr CMIE Expr CMIE Expr
NSE NSE NSE
Finance S / Interim SQ Finance S / Interim SQ Finance S / Interim SQ
Indian Rupee Indian Rupee Indian Rupee
Adjusted Closing Price Adjusted Closing Price Adjusted Closing Price
C E S C Ltd. Can Fin Homes Ltd. Central Bank Of India
28.97 19.78 81.95
30.28 20.09 83.4
30.12 20.26 80
30.86 20.59 76.05
28.31 18.48 68.7
30.19 19.48 70.95
30.02 18.65 69.85
31.21 18.68 69.4
31.54 20.48 65.5
30.65 18.84 65.65
30.68 19.01 64.15
30.54 19.64 63.75
33.06 20.02 76.05
33.16 19.69 78.2
33.22 20.21 77.15
32.87 20.29 75.95
33.9 23.45 75.5
28.08 23.29 71.05
28.8 22.79 71.3
27.51 23.9 74.6
27.98 25.96 74.55
27.85 23.89 73.65
30.98 25.43 76.7
32.59 28.83 80.85
30.67 28.16 80.6
30.94 27.92 81.85
31.7 28.05 83.85
31.45 33.31 91.65
30.86 32.61 89.8
32.49 32.94 88.25
33.29 31.3 83.75
32.46 30.59 82.6
32.07 28.61 76.45
29.89 27.77 75.6
29.78 28.24 74.4
28.16 27.59 70.35
30.51 28.56 73.8
29.72 29.39 73.9
27.28 25.43 67.2
26.49 24.97 66.7
27.79 25.42 68
27.55 25.88 65.7
28.35 26.57 68.9
29.08 29.15 69.7
29.66 28.11 69.6
30.85 28.48 72.1
32.08 28.15 69.7
32.82 26.53 67.1
33.05 26.75 65.4
34.97 26.87 65.45
33.37 26.35 64.15
32.68 25.7 61.55
33.87 25.79 61.8
35.49 25.08 61.7
35.55 25.2 63.4
33.61 25.88 63.1
32.52 24.24 54.85
32.3 23.14 57.35
31.78 22.07 56.5
29.58 22.21 53.75
29.77 22.17 52.65
30.8 21.05 51
30.96 21.57 53.65
31.94 22.98 58.5
33.47 23.79 57.15
33.69 23.41 50.05
34.89 24.06 51.05
33.96 25.03 52.5
34.58 24.98 52.35
34.58 26.18 53.75
37.74 28 56.55
40.26 27.53 58.65
39.66 26.37 53.2
37.93 26.67 52.05
38.12 27.61 52.2
39.67 27.58 53.05
42.03 27.79 51
43.77 28.81 49.9
44.9 31.48 51.6
44.68 31.78 50.85
44.58 31.23 49.4
44.05 30.32 48.4
41.92 30.94 47.9
43.78 30.1 45.7
44.83 32.03 47.05
42.3 32.76 44.9
44.53 32.04 44.6
48.46 31.82 43.75
48.93 33.64 46.25
46.09 34.13 44.45
46.12 34.11 45.4
51.34 34.69 49.05
51.15 37.58 50.25
52.41 42.75 51.05
51.3 43.32 50
48.88 45.75 50.8
45.3 43.76 54.4
50.81 43.14 53.7
53.2 43.81 62.3
64.98 62.56 74.5
57.75 63.57 74.95
62.18 67.04 85.65
59.04 61.69 76.7
59.63 62.85 74.1
65.05 75 74.4
75.53 77.59 78.7
63.56 77.77 68.05
65.5 82.26 69.15
64.05 75.21 66.85
64.66 70.74 69.2
66.72 70.78 64.9
69.7 68.82 63.65
72.36 69.49 66.95
69.55 70.07 64.2
75.73 77.98 62.2
75.5 84.91 66.75
78.28 80.21 67.55
75.22 78.67 61.85
74.97 82.73 59.9
73.55 81.98 59
67.12 89.32 61
68.36 91.23 62.75
67.8 88.25 67.05
69.06 94.66 72.05
75.73 90.61 74.3
68.89 90.98 77.05
70.99 91.12 77.9
70.03 88.89 81.05
65.61 90.67 80.95
63.55 90.38 85.25
65.08 91.63 89.5
67.5 102.38 93.05
68.81 120.75 97.4
72.8 115.94 98.75
71.41 125.32 103.9
73.13 123.62 104.85
68.35 118.82 104.55
69.62 123.38 107
61.33 123.64 106.3
59.4 122.92 103.25
59.79 123.96 103.2
58.91 120.34 103.75
59.16 115.44 103.6
57.53 111.56 104.75
60.98 128.94 106.3
59.91 146 107.95
57.25 146.77 103.85
54.07 137.25 103.4
54.79 143.35 104.6
53.8 129.71 111.45
56.98 139.98 108.9
56.02 141.62 109.95
54.82 136.3 105.9
51.91 134.37 100.1
52.79 130.95 99.1
54.96 140.42 100.85
55.43 149.06 105.1
55.18 151.86 101.9
56.03 154.01 104.7
59.24 161.44 106.95
56.95 164.29 104.95
56.53 161.49 105.6
58.87 161.55 106.05
59.3 156.15 103.55
55.55 159.21 80.7
52.33 152.08 67.5
48.96 147.96 69.95
48.87 162.59 76.25
52.62 166.11 79.6
53.29 174.85 81.7
51.85 175.94 83.75
58 198.56 87.55
58.49 199.11 87.35
60.54 198.76 86.4
58.14 191.07 83.55
53.85 185.79 69.3
55.67 191.81 66.9
54.18 197.64 69.9
55.13 195.89 71.55
55.32 192.88 70.1
51.72 197.14 69.7
50.81 206.6 69.4
52.29 220.02 70.1
51.75 219.43 71.8
49.41 209.52 67.65
45.33 190.33 63.35
44.88 204.44 63.55
45.23 211.96 62.4
44.98 210.28 60.9
41.66 173.47 51.7
43.34 189.63 49.4
43.48 191.14 57.6
45.86 203.11 67.05
46.14 201.9 67.15
47.41 204.73 68.85
47.26 209.52 72.8
47.4 236.95 76.3
47.3 230.42 76.3
49.81 261.75 77.15
53.55 243.24 81
53.85 240.43 82.05
54.24 235.95 81.05
54.22 244.21 78.35
55.52 237.14 76.6
56.24 234.48 82.45
54.84 243.52 83.8
56.5 234.96 88.9
58.11 231.94 105.1
57.58 233.14 105.85
59.84 243.85 106.8
60.94 243.3 104.75
58.47 251.29 103.5
60.47 255.91 97.8
61.46 267.38 97.9
61.73 284.29 97.9
63.97 284.73 97.5
66 284.78 101.3
65.23 295.25 100.8
67.45 307.25 105.3
64.23 331.63 107.6
65.32 334.05 100.35
64.55 333.14 97.9
61.08 325.04 91.7
62.94 348.78 94.35
60.27 365.91 92.9
61.63 365.98 91.6
62.85 365.79 91.45
58.62 347.4 88.5
59.35 314.97 91.15
59.5 300.74 82.45
57.46 305.02 78.4
57.8 326.95 84.85
62.54 338.77 87.15
62.6 338.12 83.15
62.05 317.92 83.05
63.85 316.23 83.5
64.02 342.5 83.45
67.44 335.78 83.45
68.74 337.62 83.2
73.55 352.69 84
77.22 400.28 88.55
84.16 395.82 89.55
85.98 394.43 85.3
85.61 399.08 85.2
82.19 390.82 93.5
79.56 395.24 94.55
83.08 418.8 98.5
82.84 416.03 100.7
84.12 424.29 105.65
84.25 467.81 102.4
82.94 517.18 103
91.22 510.04 102.5
94.46 523.45 105.95
94.24 567.05 111
97.72 532.17 114.6
87.75 523.91 115.95
89.79 526.27 104.3
91.7 545.32 102.85
89.91 597.89 100.4
88.1 628.24 99.85
86.89 636.49 87.95
86.86 646.51 87.2
87.19 650.61 92.7
90.47 641.21 97.65
89.98 628.99 91.9
93.07 621.45 91.25
96.75 595.8 87.55
91.81 576.46 73.2
94.09 579.62 74.45
95.64 554.43 73.55
103.98 575.74 95.35
103.78 572.25 99.1
104.92 558.89 91.5
101.31 531.63 82.35
98.68 530.91 74.65
104.25 529.14 75.05
104.42 558.75 78.8
102.93 537.15 76.25
100.36 495.7 82.15
100.11 467.35 82.8
101.25 462.4 80.3
100.47 479 81.7
100.92 458.65 81.15
99.61 467.05 78.75
100.85 481.35 78.35
101.49 467.6 76.15
104.92 495.65 75.65
104.8 472.85 72.15
108.73 470.25 76.05
115.88 481.25 75
110.91 474.55 73.8
106.95 442.35 74.2
100.02 426.9 70.35
100.76 462.95 67.4
100.17 503 67
100.17 523.65 69.4
100.48 537.4 64.8
98.18 507.3 75.25
95.61 540.35 83.8
88.15 504.65 72.65
96.62 484.5 72.35
100.12 453.5 71
103.06 443.95 69.65
102.78 433.65 70.6
106.11 444.55 70.3
103.49 408.1 69.65
105.9 386.35 70.55
101.95 368.5 67.35
104.1 360.95 66.8
103.08 362.15 73.55
100.09 364.5 78.8
99.35 354.7 74.6
96.67 357.1 71.45
91.2 339.95 69.2
91.24 339.9 67.65
90.58 330 67.55
88.62 325.8 68.95
95.17 369.15 71.45
93.39 335.5 69
91.42 320.25 68.75
93.08 323.8 69.2
98.92 319.5 68.6
99.59 319.9 68.65
101.22 310.8 67.55
98.82 309.9 67
94.47 292.55 53.2
82.09 237.6 41.15
82.56 236.95 33.4
90.1 245.15 28.6
90.77 230.65 31
84.81 255.2 29.3
69.02 274.65 31.7
68.64 281.3 32.25
68.7 265.6 31.1
68.75 259.65 30.45
69.95 269.85 29
69.74 239.7 28.3
69.89 278.6 30.4
68.94 278.15 35.65
67.48 292.55 36.05
65.65 280.5 35.75
68.2 272.95 36.45
68.9 268.95 34.95
68.83 252.3 32.7
69.49 259 30.9
69.6 247.8 29.1
67.86 248.9 28.6
67.36 269.85 31.85
68.56 275.8 31.05
68.83 287.45 32.95
72.23 314.95 33.9
71.04 323.6 33.45
73.06 348.85 35.65
73.2 360.1 34.9
72.66 352.8 35.15
73.04 337.2 34.1
69.19 322.4 33.3
69.5 332.75 30.2
67.48 318.25 28.75
66.3 319.95 25.95
74.33 357.7 25.4
74.48 352.35 25
76.95 354.1 24.55
76.2 345.55 22.75
76.15 348.85 21.5
78.43 356.45 20.6
76.8 360.45 20.8
78.05 372.85 19.85
76.23 388.15 18.95
75.27 386.7 18.2
75.09 379.15 17.6
75.47 386.55 20.15
78.9 375.4 18.8
75.67 370.75 17.85
77.45 412.95 19.75
78.46 392.1 19
82.5 392.45 19.6
84.15 386.7 19.7
76.31 404.45 19.2
73.17 392.95 17.75
75.66 384.3 17
81.27 402 17.35
79.66 395.2 17.3
80.03 405.55 23.75
76.67 401.95 20.35
75.58 385.1 21
74.59 392.8 22.45
75.11 398.3 22.15
72.5 414.45 19.7
73.4 416.55 19.15
74.19 392.25 18.3
74.8 391.25 18
74.22 395.25 18.15
73.81 385.8 17.75
77.05 388.75 17.85
75.33 472.65 19.25
69.59 471.05 17.9
73.09 487.65 18.05
71.34 510.15 17.15
69.78 509.5 17
64.7 500.05 15.6
59.27 464.45 14.75
52.51 397.1 11.95
47.22 335.7 12.45
38.94 305.3 12.35
42.56 263.2 12.1
46.84 284.3 12.85
58.87 307.85 13.25
59.68 292.2 15.25
65.6 320.1 15.65
61.89 299.7 14.8
58.01 295.7 14.9
55 274.05 13.45
55.24 277.25 13.4
61.85 313.5 16.45
63.73 311.2 16.15
60.1 360.05 16.55
60.71 354.4 19.8
62.92 353.35 17.6
63.38 360.65 17.45
61.03 357.95 16.65
57.62 395.8 17.4
54.95 365.4 17.95
58.09 372.7 17.55
59.54 373 17.65
63.66 371.15 17.85
62.6 387.2 17.85
60.91 375.25 17.2
62.65 391.45 16.5
67.56 420.5 15.8
63.3 409.2 16.2
61.91 416.45 14
61.02 463.7 12.45
57.73 468.35 10.2
58.94 458.3 11.2
56.3 457.25 11
60.2 471.95 11.55
58.63 480.2 11.6
57.17 464 11.65
58.14 481.95 12.7
62.91 484.5 14.25
62.27 489.2 14.9
60.8 490.2 13.7
60.54 487.3 13.85
62.06 496.6 14.1
62.31 503.5 14
69.17 499.5 13.85
66.23 491.05 13.8
61.05 480.3 13.55
60.9 498.95 14.8
62.12 517.5 14.05
61.14 515.5 21.6
60.57 478.3 19.25
63.11 506.5 17.7
62.59 596.55 19
60.82 578.55 16.35
60.4 575.95 16.3
60.55 611.45 17.1
61.43 552.5 18.15
61.02 514.65 17.15
59.7 523.5 16.05
60.8 581.45 16.3
65.45 522.75 16.4
67.44 509.3 17.7
68.94 511.45 18.45
66.7 531.05 19.25
69.91 550.6 21.3
76.65 527.3 21.45
76.45 513.35 20.2
77.3 520.05 24.75
76.15 518.3 27.9
79.42 513.9 26.1
83.81 540.65 25.35
81.84 532.3 25.45
83.88 539.8 24.3
77.06 554.35 21.9
78.14 524.3 21.2
74.78 500.3 19.95
75.86 525.25 20.7
82.94 586.05 20.85
82.88 624.75 20.65
92.2 608 23.2
84.1 657.75 21
91.4 671.15 22.25
88.7 683.1 22.7
93.75 699.5 23.2
93 657.5 22.85
87.2 626.85 21.8
91.6 648.95 22.05
90.6 650.2 21.85
88.05 645.4 21.15
88.7 587.55 22.05
89.15 582.3 21.7
87.75 602.6 23.25
84.45 549.8 21.45
85.25 551.4 21.95
87.5 552.95 21.25
90.55 583.5 21.55
92.55 605.75 21.65
90.85 594.7 21.05
84.6 616 21.6
83 642.05 21.55
83.65 621.55 20.8
79.85 599.5 20.05
78.15 573.05 18.1
78.25 561.4 18.2
77.5 586.9 18.7
73.6 609.75 18.55
77.45 601.15 18.5
78.75 655.4 18.9
85.9 658.25 20.35
84.2 632.9 19.65
84.2 634.5 19.6
85.65 592.15 18.75
83.5 547.35 18.4
78.55 495.7 17
79.05 471.6 17.75
78.9 467.85 18.3
79.25 469.45 18.45
NSE NSE NSE
Central Depository Services (India) Ltd. Chambal Fertilisers & Chemicals Ltd. Chemplast Sanmar Ltd.
73.15 14.85
80.8 14.85
78.75 14.85
75.2 14.85
69.1 14.85
70.7 14.85
69.6 14.85
67.7 14.85
67.15 14.85
65.75 14.85
68.75 14.85
70.8 14.85
74.05 14.85
73.85 14.85
72.2 14.85
70.8 14.85
68.45 14.85
68.45 14.85
68.5 14.85
66.45 14.85
66 14.85
65.65 14.85
67.4 14.85
69.6 14.85
68.75 14.85
66.8 14.85
67.2 14.85
70.15 14.85
68.2 14.85
69.65 14.85
66.35 14.85
66.7 14.85
64.55 14.85
63.2 14.85
63.4 14.85
57.1 14.85
56.85 14.85
53.85 14.85
50 14.85
49.8 14.85
51.5 14.85
51.6 14.85
52.1 14.85
54.2 14.85
48.8 14.85
48.35 14.85
48.45 14.85
45.75 14.85
43.05 14.85
44.85 14.85
41.8 14.85
37.35 14.85
36.2 14.85
36.25 14.85
37.5 14.85
37 14.85
35.35 14.85
34.35 14.85
37.65 14.85
33.35 14.85
33.25 14.85
32.6 14.85
34.45 14.85
35.6 14.85
35.55 14.85
35.5 14.85
36.5 14.85
37.5 14.85
37.35 14.85
36.55 14.85
35.6 14.85
38 14.85
36.7 14.85
36.05 14.85
39 14.85
38.25 14.85
38.7 14.85
39.05 14.85
40.1 14.85
39.9 14.85
39.25 14.85
38.55 14.85
38.85 14.85
38.8 14.85
37.65 14.85
36.7 14.85
36.45 14.85
38.2 14.85
39.1 14.85
39.2 14.85
39.65 14.85
39.95 14.85
41.25 14.85
44.15 14.85
41.4 14.85
41.5 14.85
40.55 14.85
41.2 14.85
41.9 14.85
52.5 14.85
46.35 14.85
55.1 14.85
53 14.85
57.05 14.85
56.3 14.85
64 14.85
54.45 14.85
58.7 14.85
56.05 14.85
55.6 14.85
56 14.85
55.75 14.85
61 14.85
56.35 14.85
56.7 14.85
63 14.85
64.2 14.85
55.8 14.85
58.5 14.85
61.4 14.85
59.85 14.85
61.05 14.85
61.7 14.85
64.95 14.85
68.7 14.85
64.8 14.85
66.05 14.85
64.8 14.85
64 14.85
60.55 14.85
59.95 14.85
61.9 14.85
62.4 14.85
59.7 14.85
65.2 14.85
60.5 14.85
60.95 14.85
65.25 14.85
68.4 14.85
62.55 14.85
63.45 14.85
65.6 14.85
65.8 14.85
65 14.85
72.65 14.85
72.3 14.85
70.45 14.85
66.2 14.85
64.55 14.85
62.5 14.85
63.1 14.85
62.4 14.85
61.75 14.85
60 14.85
58.5 14.85
58.6 14.85
59.35 14.85
59.35 14.85
57.95 14.85
62.75 14.85
61.75 14.85
60.35 14.85
62.8 14.85
65 14.85
63.9 14.85
60.25 14.85
56.3 14.85
55.05 14.85
55.45 14.85
56.7 14.85
60.1 14.85
59.1 14.85
59.35 14.85
58.75 14.85
57.5 14.85
55.2 14.85
56.05 14.85
57.9 14.85
62.85 14.85
61.2 14.85
58.2 14.85
59.15 14.85
59.7 14.85
62.75 14.85
64.65 14.85
59.65 14.85
54.9 14.85
57.8 14.85
57.3 14.85
52.2 14.85
55.7 14.85
56 14.85
55.15 14.85
54.75 14.85
53 14.85
54.1 14.85
55.45 14.85
56.9 14.85
60.85 14.85
59 14.85
60.85 14.85
62.05 14.85
66.4 14.85
64.95 14.85
65 14.85
66.25 14.85
65.6 14.85
67.45 14.85
65.7 14.85
70.1 14.85
68.35 14.85
66.3 14.85
64.5 14.85
64.35 14.85
64.45 14.85
65.8 14.85
66.7 14.85
67.35 14.85
64.8 14.85
64.35 14.85
60.7 14.85
59.95 14.85
58.25 14.85
59.55 14.85
57 14.85
62.1 14.85
63 14.85
63.9 14.85
59.9 14.85
56.6 14.85
63.35 14.85
63.85 14.85
72 14.85
68.95 14.85
65.85 14.85
71.05 14.85
85.95 14.85
83.5 14.85
82.6 14.85
82.6 14.85
79.25 14.85
80.05 14.85
81.05 14.85
82.05 14.85
81 14.85
79.15 14.85
80.8 14.85
81 14.85
86.75 14.85
86.3 14.85
83.85 14.85
93.05 14.85
100.1 14.85
113.8 14.85
127.2 14.85
116.65 14.85
122.95 14.85
124.85 14.85
126.95 14.85
123.45 14.85
117.75 14.85
261.6 117.35 14.85
331.15 131.05 14.85
399.9 125.35 14.85
370.35 127.75 14.85
373.55 133.9 14.85
311.7 140.55 14.85
304.55 132.95 14.85
321.35 140.3 14.85
331 143.95 14.85
338 145.05 14.85
358.55 148.1 14.85
347.8 149.55 14.85
364.4 146.85 14.85
341.75 140.75 14.85
375.85 143.75 14.85
375.8 147.9 14.85
381.65 145.65 14.85
376.3 145.05 14.85
367.1 150.7 14.85
357.9 137.7 14.85
355.65 141.15 14.85
354.6 144.9 14.85
356.45 145.55 14.85
347.3 144.1 14.85
336.15 145.35 14.85
365.7 146.5 14.85
357.6 152.45 14.85
355.3 159.15 14.85
370.2 154 14.85
351.8 154.4 14.85
348.3 154.1 14.85
318.25 144.45 14.85
322.6 155.05 14.85
319.55 156.15 14.85
318.6 157.5 14.85
313.1 163.7 14.85
295.3 153.15 14.85
297.8 164.7 14.85
283.95 164.1 14.85
282.65 164.65 14.85
304.6 165.95 14.85
291.4 186.45 14.85
293.4 201.85 14.85
293.85 203.3 14.85
280.4 192.85 14.85
281.55 172.25 14.85
285.8 164.7 14.85
266.8 163.25 14.85
282.8 164.9 14.85
282.2 166.65 14.85
294.35 162 14.85
284.5 160.15 14.85
280.25 154.65 14.85
267.15 150.2 14.85
267.35 145.65 14.85
255.7 142.9 14.85
272.75 150.85 14.85
267.5 144.85 14.85
269.2 138.8 14.85
267.35 152.6 14.85
266.8 147.55 14.85
261 165.15 14.85
259 164.4 14.85
260.7 163.05 14.85
258.4 161.8 14.85
224.7 151.55 14.85
229.55 143.4 14.85
236.35 138.5 14.85
240.3 143.8 14.85
238.9 142.25 14.85
244.7 145.05 14.85
249 142.15 14.85
238.95 143.9 14.85
232.85 150.65 14.85
237.15 153.1 14.85
222.35 146 14.85
221.5 144.15 14.85
225.1 144.65 14.85
220.3 147.65 14.85
229.35 155.25 14.85
230.1 168.8 14.85
233.05 163.5 14.85
233.05 163 14.85
216.85 173 14.85
212.5 170.05 14.85
210.3 161.35 14.85
210.1 159.35 14.85
220.5 160.6 14.85
232.75 162.8 14.85
227.9 165.75 14.85
226.7 159.35 14.85
242.55 167.05 14.85
232.35 162.5 14.85
233.65 165.7 14.85
234.4 166.15 14.85
232.85 159 14.85
231.75 155 14.85
225.85 141.85 14.85
223.95 162.55 14.85
230.85 170.15 14.85
227.85 189.4 14.85
229.05 191.15 14.85
224.8 169.35 14.85
220.35 174.35 14.85
220.3 175.1 14.85
214 180.95 14.85
208.25 162.25 14.85
199.25 162.05 14.85
194.45 154.9 14.85
190.95 145.9 14.85
190.2 147.9 14.85
190.65 146.65 14.85
188.6 149.1 14.85
195.35 154.9 14.85
192.6 157.6 14.85
207.45 159.4 14.85
203.55 170.75 14.85
207.35 159.05 14.85
201.3 150.25 14.85
203.2 148.25 14.85
209 155.4 14.85
208.2 160.1 14.85
234.3 170.2 14.85
227.75 168.15 14.85
221.6 155.75 14.85
231.7 151.1 14.85
227.45 148.95 14.85
219.7 146 14.85
218 146.1 14.85
228.1 143.1 14.85
223.9 147.45 14.85
248.2 153.5 14.85
264.8 157.7 14.85
273.05 175.2 14.85
268.15 170.25 14.85
256.3 172 14.85
289.45 163.45 14.85
277.5 162.9 14.85
287.95 151.8 14.85
265 140.9 14.85
250 130 14.85
224.7 128.55 14.85
210.9 107.8 14.85
207.2 110.45 14.85
209.9 104.65 14.85
220.85 119.75 14.85
230.85 129.35 14.85
217.7 128.6 14.85
225.3 129.5 14.85
217.65 125.75 14.85
223.1 135.95 14.85
235.35 139.2 14.85
247.1 129.8 14.85
262 138 14.85
258.65 135.7 14.85
266.65 147.45 14.85
274.65 144.35 14.85
283.65 146.6 14.85
291.1 154.65 14.85
298.75 153 14.85
323.1 157.2 14.85
349.1 158.25 14.85
357.55 155.5 14.85
364.65 153.05 14.85
378.1 152.25 14.85
425.6 153.55 14.85
464.9 145.75 14.85
445.85 142.65 14.85
469.15 156.75 14.85
474.1 150.9 14.85
484.95 161.05 14.85
464.7 167.25 14.85
453.45 159.55 14.85
460.35 168.3 14.85
483.15 162.6 14.85
464.35 164.7 14.85
498.7 183.65 14.85
488.55 185.9 14.85
489.7 203.85 14.85
547.05 197.85 14.85
523 234.65 14.85
518.8 224.1 14.85
517.85 230.2 14.85
531.6 227.75 14.85
538.55 240 14.85
516.1 229.5 14.85
505.4 241.55 14.85
482.7 237.75 14.85
509.9 246.85 14.85
538.05 241.9 14.85
571.1 234.85 14.85
624.1 244.3 14.85
599.9 238.4 14.85
586.75 234.9 14.85
609.5 215.3 14.85
644.8 227.1 14.85
655.65 230.35 14.85
750.85 232.25 14.85
725.2 226.65 14.85
720.65 211.65 14.85
806.8 217.35 14.85
798.7 219.05 14.85
829.85 270.45 14.85
871.1 286.2 14.85
971.65 284.15 14.85
973.55 289.45 14.85
975.7 288 14.85
984.9 311 14.85
971.9 294.1 14.85
1034.75 294.9 14.85
1052.55 300.15 14.85
1449.3 300.7 14.85
1355.35 304 14.85
1331.45 304.95 14.85
1336.7 319.45 14.85
1246.7 331.7 14.85
1209.45 337.45 14.85
1168.15 322.55 543.1
1200.9 315.95 606.95
1321.45 305.85 577.05
1348.85 312.6 542.05
1267.85 341.15 607.9
1289.8 339.85 601
1352.85 434.45 801.75
1398.6 383.35 763.55
1344.2 330.85 677.05
1353.15 369.7 650.6
1467.9 351.3 671.25
1485 345.3 653.85
1502.4 365.35 609.6
1414.65 369.45 614.65
1522.65 405.4 583.9
1529.45 400.15 587.5
1557.7 386.75 538.4
1463.6 380.75 549.3
1499.8 394.8 552.5
1550.05 423.15 593.35
1615.5 468.9 609.4
1583.1 467.2 604.45
1498.8 432.1 505.25
1573.95 396.95 558.6
1519.55 387.9 539.85
1468.1 383.4 523.15
1366.4 368.65 481.2
1355.35 390.45 532.6
1518.9 423 534.1
1533.7 418.15 589.9
1473.15 409.85 629
1496.5 430.25 650.45
1460.05 464.75 631.55
1435.65 474.65 640.8
1429.05 469.2 631.45
1379.5 457.55 594.4
1218.45 448.95 552.95
1088.85 391.3 515.5
1137.5 396.05 482.85
1082.2 350.1 488.5
1196.6 351.85 473.9
NSE NSE NSE NSE
Computer Age Mgmt. Services Ltd. Cyient Ltd. Devyani International Ltd. Dilip Buildcon Ltd.
160.6
173.25
182.9
178.2
166
172.55
176.5
179.65
180.05
182.25
184.45
197.35
196.2
191.3
192.3
191
194.4
190.8
192.65
193.65
198.95
187.55
190.4
196
192.6
181.75
178.65
178.85
182.75
177.05
173.05
170.85
161.55
165.85
167.45
170.35
173.85
170.45
170.55
170.15
171.4
170.15
166.15
166.85
175.15
170.8
169.75
167.45
168
168.65
172.95
174.95
178.15
173.95
183.9
178.35
177
175.4
176.9
178
175.25
185.15
187.2
184.4
185.35
201.55
207.8
217.65
233.55
229.4
248.4
245.85
269.4
284.25
272.1
285.4
296.95
324.6
339.6
341.6
349.4
347.65
363.1
356.45
338.3
348.4
373.8
367.15
341.5
323.75
327
320.95
337.9
320.85
334.15
319.05
302.1
318.55
314.2
279.35
307.3
313.9
325.1
348.8
355.8
351.25
329.35
355.55
368.5
393.15
394.1
396.4
402.6
422.6
462.25
451.1
475
445.9
470.7
446.95
460.7
451.8
480.15
491.7
520.25
519.2
515.5
551.5
545.65
532.8
517.05
512.1
527.6
575.55
551.2
532.5
533.7
539.2
548.6
550.55
552.65
545
536.35
494.4
514.1
514.45
496.95
497.7
481.2
490.35
511.55
549.3
558.45
531.5
537
577.25
595.25
553.95
561.1
533.15
527.35
545.1
541.3
532.2
563.15
553.1
588.55
588.15
588.95
580.85
548.25
592.55
552.75
543
536.95
524.9
505.25
493.55
491.45
481.9
484.85
474.7
469.3
493.55
515.95
441.1
425.4
438.2
401.2
375.7
421.85
411.15
417.85
404.6
425.6
429.1
455.2
457
455.5
454.5
459.5
472.05
477.4
455.75
464.65
478.95
497.9
494.25
485
485.95
505.45
473.3
486.05
493.7
522.4
496.8 244.2
509.9 245.85
523.15 227.5
481.55 238.85
460.25 230.2
463.1 245.15
482.2 235.5
470.6 234.1
482.65 234.4
502.5 227.3
506.55 226.15
489.55 238.15
465.75 218.8
458.15 206.85
480.65 206.95
490.05 228.3
493.2 224.55
504.45 223.65
512.05 225.65
483.15 220.8
504.9 229.3
486.95 229.55
502.25 243.5
465 236.1
467.2 242.95
456.9 247.7
468.85 273.35
470.85 274.2
471.75 286.1
470.9 319.05
466.65 319.3
464.6 345.25
474.5 348.95
467.5 349.75
476.4 355.3
479.25 371.25
520.75 410.85
547.65 422.5
513.95 459.7
529 447.35
513.5 474.65
503.45 440.3
504.25 433.15
524 448.3
507.7 444.5
514.35 427.8
507.7 447.5
520.05 476.8
510.6 543.35
532.05 516.7
525.6 506.55
527.55 526.3
492.95 521.45
510 571.2
530.6 592.9
534.8 592.2
530.25 593.65
501.35 591.7
511.85 578.1
510.85 599.35
509.7 679.6
539.05 716.65
550.05 786.5
554.25 884.3
530.55 894.45
539.5 870
544.55 850
567.05 926.35
562 950.3
584.85 904.75
554.25 907.1
573.55 993.85
583.25 989.8
578.05 999.55
577.4 969.2
653.55 946.2
643.3 947
620.4 928
628.4 933.65
610.25 957.75
623.45 962.2
633.4 953.45
622.2 977.45
633.05 970.7
659.9 985.35
694.85 1003.3
648.4 1181.95
647.3 1140.5
710.15 1129.25
740.45 1163
807.05 1163.85
879.1 1138.4
793.75 1150.15
777.9 1041.6
736.65 859.1
727.5 864.45
730.75 831.7
707.05 825.6
766.5 664.05
732.45 687.85
696.2 784.75
702.3 630.55
712.65 764.4
689.6 867.6
672.8 846.45
739.05 854.3
720.6 849.25
728.9 838.1
793.7 799.45
742.95 755.2
704 763.05
745.2 653.95
722.25 607.5
657.05 524.3
653.5 467.35
623.4 382.55
619.2 427.35
654.9 411.4
654.75 482.45
629 464.05
598.6 459.2
612.6 451.55
648.95 434.3
616.95 424.15
614.5 419.75
609 412.75
594.35 393.7
612.1 377.35
599.55 343.8
606.65 326.6
606.4 334.95
604.2 449.9
604.1 434.1
650 446.85
675 558.95
661.9 655.8
663.9 636.1
649.45 641.5
594.85 630.2
582.6 654.2
587.35 644.75
583.6 585.75
584.65 478.45
579.25 484.7
549.35 493.05
551.05 616.85
561.2 579.2
564 499.9
535.7 445.1
564.45 395.95
542.1 487.25
538.1 464.95
538.3 415.1
483.2 407.1
471.4 423.3
437.95 406.9
437.2 403.45
430.65 395.2
439.4 356.9
421 359.55
436.9 385.3
448.3 441.3
450.65 435.95
453.55 443.4
458.5 385.5
456.3 371.15
448.1 388.5
400.9 390.45
408.05 459
391.55 407.25
397.1 398.05
392.85 410.45
404.1 409.05
399.85 379.6
388.7 397.5
427.8 409.05
412.55 400.4
436.9 421.45
431.05 409.2
455 423.25
491.75 417.65
481.9 393
486.5 399.55
456.05 375
438.05 346.8
424.55 299.2
410.75 284
366.4 294.2
269.15 272.4
232.75 227.9
226 202.2
219.55 216.25
226.55 269.9
212.75 241.7
228.35 259.8
208.5 243.05
201.4 253.6
189.15 251.9
199.05 260.45
220.25 285.1
213.75 270.45
220.45 277.2
275.5 283.15
266.95 281.35
250.3 283.3
295.15 280.5
316.65 296.4
330 279.5
339.9 338.7
369.05 351
389.2 405.1
400.9 393.55
385.5 365.25
377.5 368
422.45 357.8
384 340.25
379.1 334
1336.8 383 342.05
1341.45 389.5 325.05
1352.45 429.5 336.75
1296.85 394.3 327.15
1280 403.1 347.3
1310.9 426.85 356.15
1388.85 462.6 361.4
1445.15 489.15 355.75
1463.05 478.95 405.35
1499.1 496.7 393.95
1601.1 528.3 396.05
1695.1 508.55 389.25
1789.25 513.15 395.65
1786.95 535.2 411
1808.2 493.85 426.65
1780.5 601.4 415.05
1776.75 605.6 422.9
1822.45 640 492.5
1930.35 626.1 523.2
1822 595.35 583.45
1825.5 652.45 679.45
1900.55 630.45 669.45
1874.45 679.6 653.6
1847.75 660.1 602.5
1768.8 642.8 560
1836.5 665.65 595
1838.25 702.9 582.6
2066.95 685.15 585
2096.05 686.4 600.55
2323.25 737.05 546.35
2207.4 760.55 531.2
2275.85 774.55 526.85
2412.05 806.1 536.3
2509.35 816.85 544.35
2533 803.95 552.7
2784.55 818.2 566.95
2781.4 862.1 553.8
2773.3 839.5 555.95
2870.35 875 570.2
2879.2 852.05 606.3
3433.95 1062.6 569.25
3310.3 1002.9 565.2
3340.75 986.7 562.35
3282.55 967 560
3127.65 954.55 534.95
3181.4 914.9 118.5 504.95
3435.05 945.25 112.1 516.8
3725.35 990.15 126.9 521.2
3688.2 1016.7 120.35 511.7
3609.95 1113.7 115.8 516.5
3372.85 1081.8 119.7 572.15
2985.6 1062.7 115.8 577.45
3123.5 1117.05 113.4 660.75
3060.65 1159.8 112.55 696.1
3074.65 1120.75 120.25 643.95
3012.1 1068.25 122.7 600.55
3032.35 1113.25 146.5 614.05
2997.05 1099.8 160.55 628.55
3051.75 1134.55 149.85 559.65
3055.05 1075 147 510
2942.15 1004.6 153.7 534.6
2898.75 990.65 188.6 561.75
2649.7 984.95 175.65 495.2
2588.35 990.6 167.6 479.55
2666.1 1023 165.05 442.75
2806.9 1026 186.85 419.05
2945.3 1026.1 184.9 389.65
2712.85 958.8 183.15 359.45
2684.75 917.05 167.6 358.15
2817.2 960.2 178.55 363.1
2529.35 886.55 177.45 341.3
2445.3 872.25 165.45 295.15
2358.35 810 154.5 264.45
2414.65 879.15 156.5 257.55
2494.15 886.5 155.55 260.55
2373.35 897.4 160 252.85
2361.55 914.55 168.35 244.7
2417.7 923.75 173.15 253.15
2517.15 905.5 173.9 287.2
2553.85 867.95 172.5 294.65
2625.3 917.2 168.25 272.3
2478.4 885.15 172.75 263.75
2398.2 865.1 161.15 232.45
2150 789.35 152.7 226.4
2251.3 786.1 152.7 228.95
2088.2 780.8 157.25 222.85
2401 796.35 162.9 233.05
NSE NSE NSE NSE
Firstsource Solutions Ltd. Granules India Ltd. Graphite India Ltd. H E G Ltd.
8.65 12.24 89.7 208.2
10.1 12.42 90.6 214.9
8.9 13.19 87.8 211.9
8.85 15.02 82.25 209.05
8.05 12.77 82.1 207.5
8.95 14.98 83.65 208.45
9.45 13.92 82.2 211.65
9.7 14.7 81.95 205.4
10.1 15.71 80.25 209
9.4 17.68 78.75 202.6
9.25 20.77 78.75 198.15
9.15 21.82 82.2 208.05
9.4 19.59 85.05 208.45
9.5 18.45 80.95 211.9
11.35 18.63 83.7 213.55
11.9 19.17 83.9 214.75
12.7 18.84 83.55 222.05
12.3 19.05 84.5 234.1
11.85 18.64 83.15 229.2
11.65 18.4 86.3 230.95
11.7 17.03 87.5 231.6
11.8 16.55 84.9 231.9
12 17.46 83.55 234.85
12.15 18.21 83.2 242.8
12.05 17.15 81.6 231.85
11.95 16.13 80.85 228.1
12.05 15.87 81.85 228.9
12.05 15.95 81.95 234.55
12.05 16.13 81.1 229.25
11.55 15.66 81.5 223.1
10.65 13.15 80.65 212.05
11.6 12.34 85.15 202.7
10.9 11.33 81.55 193.85
11 10.58 85.5 188.4
10.9 11.38 82.55 196.95
10.25 10.62 84.65 185.4
10.45 11.3 80.9 183.4
10.9 10.55 80.65 182.15
10.4 9.4 77.35 170
10.2 9.48 79.1 168.2
10.9 10.29 78 174
10.75 9.88 78.25 164.8
10.8 10.22 78.05 163.45
10.7 12.2 78.15 164.55
10.45 13.01 78.85 176.8
10.65 14.2 78.35 182.75
10.85 14.4 76.05 184.25
10.3 12.97 73.5 173.2
10.35 13.18 76.65 173.45
10.7 13.34 74.1 170.5
10.3 11.88 73 165.9
10.2 11.52 73 163
9.45 10.61 73.45 158.95
12.55 13.01 75.4 165
12.45 13.27 75.4 172.9
13.55 14.09 74.55 169.3
12.3 14.59 70.5 169.2
11.1 12.85 59.2 148.65
11.85 12.99 68.5 153.35
12.7 13.32 71.2 148.5
12.8 13.19 70.2 151.45
12.8 12.86 70.4 155.2
13.75 14.12 70.95 153
14.1 14.88 70.1 153.45
15.45 14.56 72.7 153.9
17.3 14.17 75.2 154.6
17.8 14.79 74.2 155.5
19.45 16.15 75.9 169.15
18.7 16.55 76.5 163.55
19.2 16.79 78 172.1
20.9 17.18 74.45 173.4
22.05 16.47 75.7 180.15
20.9 16.53 78.45 174.2
21.45 16.56 78.1 177
21.55 16.43 79.3 184.2
21.4 18.07 79.3 185.65
19.85 17.94 78.3 188.1
20.55 19.39 77 187.95
22.1 19.98 78.9 191.1
22.3 19.32 79.6 199.85
25.55 19.22 81.55 201
25 19.51 78.9 197.35
25.2 21.62 78.6 198.55
24.25 22.86 69.6 196.45
25.95 27.84 78.9 210.85
29.05 27.09 80.15 194.6
28 27.71 80.1 195.5
28.15 26.83 80.15 195.6
27.15 26.84 79.35 203.25
26.1 27.34 80.7 197.35
26.75 26.59 81.85 202.65
25.7 25.17 81.5 202.75
28.35 26.94 84.5 211.7
26.9 27.91 91.2 232.65
28.35 27.66 90.2 244.5
30.65 31.53 86.9 234.75
32.75 35.77 85.15 235.55
29.95 37.05 88.9 223.1
27.8 37.08 82.8 219.8
30.75 36.18 94.9 244.35
31.75 37.16 81.45 236.95
32.4 40.93 100.2 274.75
34.55 39.65 113.45 272.8
39.7 44.9 109.15 270.2
39.85 48.22 105.6 277.6
39.05 54.5 114.9 290.85
36.25 54.78 107.05 250.5
39.35 60.71 107.85 265.4
37.3 62.61 110.7 263.55
37.2 64.05 109.15 260.75
38.9 64.34 110.35 269.25
37.2 63.93 92.75 257.3
37.4 73.46 101.7 303.15
37.3 73.28 104.1 290.3
39.45 79.43 102.6 312.65
42.4 76.66 108.75 332.65
42.65 92.95 102.2 317.15
38.8 81.88 96.75 285.6
41.25 87.14 97.45 284.25
39.95 83.5 94.5 284.95
39.25 76.71 89.9 280.1
39.45 79.02 91.7 290.1
39 80.69 94.4 302.6
41.45 77.5 91.65 295.75
40 78.35 88.1 273.9
37.3 78.05 86.05 276.95
35.05 77.95 84.75 262.1
36.8 76.85 90.2 261.5
33.95 73.28 84.95 242.7
33.55 73.69 83.1 243.5
34 79.18 86.8 228.55
35.25 82.87 91 239.35
34.55 81.27 87.55 231.9
31.45 82.69 85.9 238.45
29.6 82.61 84.8 231.3
28.45 80.88 77.7 223
31.3 79.98 81.6 208.6
30.05 78.5 83.15 211.5
34 79.35 88.35 225.95
31.9 76.52 87.15 216.3
31.75 81.43 85 221.5
30.85 87.85 83.8 219.85
27.85 85.64 82.5 216.05
28.3 83.45 80.95 205.75
31.25 92.85 83.4 220.2
32.85 93.1 86.5 219.85
32.5 100.3 82.65 217.95
29.5 90.3 83 216.4
29.7 82.15 84.55 214
30.5 87.45 83.15 215.65
31.1 84.8 83.05 208.15
31 85.65 81.45 202.05
31 83.75 80.15 193.6
29.45 82.85 80.1 185.95
29 77.65 80.6 191.15
29.45 85.2 79.75 189.1
29.55 81.95 79.65 195.25
29.75 82.15 82.6 200.65
31.7 83.4 81.55 201.2
33.1 98.05 82.2 204.6
32 108.45 82.15 200.5
34.35 114.2 79.3 188.65
32.2 115.2 77.7 189.2
30.3 112.25 74.85 180.15
29.75 129.4 72.5 167.35
28.85 121.9 68.35 146.45
27.3 116.75 72.3 141.9
26.75 116.5 72.2 143.95
26.3 120.85 71.55 138.9
26.7 141.45 69.6 139.2
26.55 141.05 67.8 155.7
28.2 162.45 77.4 186.2
29.4 152.35 76.9 170.3
32.9 146.85 75.7 175.25
32.2 147.75 72.7 163.6
31.25 141.6 70.5 162.9
36.05 151.45 72.65 159.5
38.7 149.55 74.7 168.25
43.05 155.05 74.6 166.65
40.55 153.85 75.7 177.3
38.9 148.55 73.1 165.9
42.9 154.15 77.35 169.55
43.45 148.4 79.3 175.75
43.4 150.5 86.15 180.65
40.2 139.6 80.95 165.1
35 109.3 74.8 151.1
36.65 119.9 74.1 147.45
37.45 116.4 73.7 136.25
34.75 113.75 72.8 133.15
31.1 105.9 65.45 123.5
30.6 108.35 65.1 122.5
30.15 106.3 66.25 118.75
34.5 118.7 68.55 135.15
34.9 126.2 69.4 142.6
33.9 119.3 70.95 143.1
32.5 121.75 75.6 142.8
33.65 119.95 72.45 139.6
33.85 120.1 72.9 147.75
35.45 127.3 74.75 150.8
37.45 127.65 77.4 165.55
40.95 134.65 79.7 160.6
40.3 126.25 77.05 150.75
39.4 131 76.4 162.05
38.3 129.7 72.6 158.75
41.5 129.3 74.85 157.7
41.65 139.5 73.05 149.6
47.4 142.3 73.6 154.6
45.35 138.7 79 154.85
44.1 135.3 74.55 159.1
46.55 140.95 76.45 159.35
46.9 142.35 76 159.25
47.95 146.45 81.1 178.3
50.95 143.85 79.85 181.25
46.55 142.45 82.95 187.2
46.85 139.75 78.15 172.4
44.8 134.25 73.5 159.75
45.15 132.15 74.15 161.6
42.95 127.65 74.35 166.35
43.85 125.95 74.5 176.35
42.85 125.35 73.7 174.95
43.85 118.15 74.45 191.35
43.3 121.35 76.45 185.3
40.55 116.3 73.3 178
41.2 119.1 76.75 177.75
40 120 75.85 171.85
40.35 122.95 79.05 171.45
40.1 121.65 78.25 170.85
37.65 111.9 76.1 165.35
36.35 108.65 74.8 164.95
35.3 103.2 74.8 155.7
37 108.55 73.9 161.5
36.25 111.5 73.6 156.8
39.95 112.45 73.55 156.1
38.35 116.1 73.05 158.7
36.35 108.55 72.85 149.2
37.8 108.05 73.1 150.1
39 112.25 78.55 163.1
38.2 104.3 92.85 182.3
39.1 111.2 98.4 182.8
41.45 114.9 98.8 179.3
39.35 127.9 102.1 186.1
47.55 130.85 104.75 184.5
45.4 126.4 101.45 184.15
43.7 128.6 102.65 194.35
45.5 129 105.7 210.8
42.7 128.5 108.6 221.25
42.5 129.8 112.55 225.8
40.95 137.55 111 219.35
41.7 138.85 112.1 222.75
41.2 138.9 121.3 271.55
40.7 139 122.7 273.05
43.7 150.3 122.25 280.8
43.3 152.05 124.15 312.5
39.75 138.7 116.85 293.55
38.3 143.25 114.25 301.2
36.2 148.75 113.55 275
34.1 136.25 114.35 290.85
33.1 140.95 114.8 273.95
31.5 141.5 118.4 265.95
33.05 141.55 125.85 263.1
32.7 135.7 152.95 315
34.1 133.4 164.15 370.65
35.05 141.15 173.5 403.6
34 140.5 173.55 400.15
32.8 141.95 195 476.65
35.4 138.7 193.75 451.1
34.15 131.65 219.1 475.85
33.5 109.2 235.6 468.85
34.1 126.95 265.2 470.8
33.6 130 253.1 523.4
38.2 129.65 265 675.4
40.8 123.35 258.75 708.85
40.4 126.4 325.05 819.4
43.1 122.4 352.85 991.15
41.6 113.35 371.7 933.2
42.3 121.8 470.75 1134.2
41.7 136.15 457.45 1302.15
40.7 143.65 450 1252.1
40.7 135.65 450.75 1447.05
41.15 140.55 575.1 1840.35
38.9 126.65 586.85 1903.5
40.15 122.7 601.55 1843.95
42.65 125.1 579.75 1646.1
40.8 124.25 581.8 1705.65
39.35 127.1 659.7 1930
39.25 126.8 664.9 1995.6
40.2 132.35 662.55 1999.45
40.85 137.45 710.2 2336.35
41.4 139.45 812.6 2479.75
46.2 144.1 852.1 2948.65
44.7 135.6 779.6 2774.85
43.1 136.85 793.1 2863.4
37.9 121.3 684.7 2450.4
44.05 118.75 710.85 2899.7
46.95 117.8 701.1 2698.65
51.85 117.35 619.2 2653.8
53.25 115.75 692.45 2770.55
48.65 107.2 644.35 2575.65
49.7 110.55 775.2 3148.45
48.45 103.25 739.85 3210.95
53 103.25 726.1 3185
56.65 108.75 720.75 2951.9
57.25 107.45 701.4 2806.1
59.7 107.2 706.3 2757.45
60.05 108.25 681.5 2662.3
62.9 100.5 711.85 2851.55
70.9 93.8 729.9 3144.7
70.8 95 792.65 3421.15
71.85 79.5 823.2 3387.55
75.15 76.6 844.05 3364.15
79.25 78.8 849 3400.95
82.3 89.25 817.25 3347.25
74.3 83.2 783.95 3119.6
70.5 80.55 840.1 3310.5
69.7 82.7 941.4 3588.3
74.25 88.9 948.75 3790.6
70.95 91.5 1016 4122.8
73 101.15 978.2 4077.1
73 105.5 1057.55 4286.75
60.5 104.25 1106.95 4333.7
64.8 111.05 1096.55 4243.5
70.6 113.45 980.65 4071.45
75.35 115.65 1013 4240.45
75.15 121.4 990.15 4100.6
72.75 118.85 1004.8 4076.5
65.55 107.7 956.1 4039.6
61.9 95.15 843.3 3345.75
57.15 93.65 803.1 3247.75
62.7 92.2 914.9 4247.9
59.85 92.2 1035.85 4315.5
58.05 92.3 921.95 4158.05
59.25 101.15 978.7 4180.9
57.7 105.25 994.15 4192.75
52.9 100.75 973.95 4221
51.95 93.3 955.5 4349.75
52.3 88.65 934.85 4180.9
51.75 84.35 892.35 3975.35
52.05 87.8 861.25 4027.2
49.4 89.85 794.55 3891.2
46.9 89.85 770.35 3688
46.8 90.3 729.15 3653.6
48.65 90.1 720.2 3658.6
49.4 88.3 699.75 3544.5
47.95 94.7 552.95 2750.35
50.75 89.2 556.85 2547.9
45.45 86.65 483.35 2375.1
42.9 86.55 429.85 2223.15
42.25 94.05 416.25 2119.6
44.7 103.95 422.95 2093.9
45.8 111.3 457.65 2195.5
44.2 113.95 459.4 2166.5
47.3 113.1 438.3 2052.6
46.95 114.45 446.9 2093.5
47.75 110.1 455.85 2081.05
53.1 114.6 456.2 2081.35
50.4 113.95 451.1 2016.55
51.8 113.8 407 1707.95
48.85 113.35 398.3 1772.8
50.75 110.15 364.85 1662.4
50.85 105.85 323.55 1600.2
54.05 110.7 389.85 1813.85
54.65 110.6 418.5 1734.85
52.35 105.8 413 1612.7
50.8 101.15 420.1 1547.85
48.9 93.15 340.65 1346.85
49.35 96.8 334.85 1468.55
50.45 99.2 318.5 1379.75
52.15 94.4 295.65 1191.55
51.55 88 273.75 1008
50.75 85.75 319.95 1038.4
49 92.65 297.1 1007.2
48.05 96.45 316.2 1002.35
48.55 93.9 289.1 960.5
47.3 87.95 283.05 911.25
48.3 90.45 268.6 949.15
48.2 92.45 272.55 1025.4
53.5 102.65 311.25 1181.7
53.4 107.25 343.3 1217.6
47 102.05 316.35 1026
45.35 104.65 281.45 953.55
46.7 101.1 265.25 892.75
50.4 101.5 291.95 969.75
50.35 124.2 278.95 984.05
49.6 121.15 288.55 990.9
45.1 120.1 302.45 1021
41.25 123.5 298.15 1020.45
39.65 130.85 315.85 1031.2
41.85 127.75 326.1 1132.15
39.75 121.5 305.6 1046.25
39.2 131 307.25 1075.25
41.7 126 308.6 1128.65
40.4 123.75 304.55 1097.85
42.15 123.6 309.2 1081.4
41 128.7 298.3 1064.85
43.1 142.05 315.7 1131.95
43.65 154.65 318.1 1122.4
42.45 138.5 288.3 1027.6
42.55 162.2 318.8 1225.6
41.85 175.6 283.1 1025.95
48.2 184.35 267.55 999.85
40 157.3 223.05 876.35
40.2 171.45 213.7 917.5
36.45 156.75 149.9 708.05
29.85 138.6 129.7 555
27.45 145.9 117.5 459.6
27.85 140.9 140.25 489.45
33.05 169.45 162.3 615.5
39.15 166.55 197.15 783.7
33.7 167.35 227.65 876.85
35.25 162.5 208.3 801.65
32.6 157.85 188.9 748.8
30.2 155.5 187.65 769
29.75 165.75 179.65 740.85
31.6 171.25 182.3 761.7
37.45 184.2 212.5 958.05
37.65 214.35 187.95 913.15
39.95 206.7 186.9 883.45
38.3 205.4 188.1 875.55
36.75 209 189.6 856.15
43.4 234.15 180.75 797.4
42.5 264.05 172.3 830.95
44.55 303.4 173.2 801.65
48.85 273.3 164.95 733.25
54.2 315.75 186.15 786.25
52.2 306.9 178.5 777.4
59.75 314.9 194.5 816.35
65.2 309.3 202.75 873.15
62.5 346.65 186.8 812.5
64.25 344.3 182.7 760.6
74.25 365.15 182.15 759.85
72.4 375.95 183.35 766.15
72.25 386.35 193.45 743.1
70.3 378.2 195.45 726.5
70.25 387.65 189.6 714.75
73.45 386.95 180.95 698.25
70 383.75 176.2 675.8
73.75 371.25 182 709.7
74.15 379.7 181.4 708
75.95 373.85 237.1 820.45
79.1 412.55 244.45 804.7
75.9 422.05 261.75 837.55
75 387.6 278.35 840.5
77.4 369.8 304.45 923.6
91.9 372.8 297.4 885.3
100.2 359.3 306.8 944.45
101.6 367.45 324.55 977.7
90.6 356.05 325.25 999.6
95.15 337.3 310.7 954.6
87 337.2 314.65 936.25
97.6 336.85 353.4 1075.75
97.45 336.15 417 1159.9
96.95 329.65 484.9 1493.55
99.6 323.65 481.2 1446.1
105.5 349.1 476.05 1521.55
103.5 346.25 519.65 1634.25
111.5 313.2 507.1 1589.2
107.05 301.15 476.95 1420.8
118.1 311.9 557.4 1580.9
121.15 341.3 672.45 2272
116.65 327.85 640.95 2143.8
110.3 329.65 651.75 2031.75
112.8 333.7 732.4 2303.1
130.85 347.4 762.75 2275.25
125.15 321.85 712.8 2110.3
138.6 323 742.2 2194.35
141.4 315.7 745 2172.95
148.2 327.85 757.7 2248.95
163.1 332.25 739.3 2295.55
163.9 310.8 603.35 2052.9
168.25 314 626.25 2209.25
189.3 340.6 665.6 2194.7
194.7 367.15 636.9 2229.85
229.7 381.55 667.05 2224
220.85 379.45 660.9 2226.6
194.8 379.4 707.7 2266
197.75 378.55 729.05 2365.55
201.1 360.7 678.45 2349.4
190.3 325.1 621.05 2256.75
181.85 331.05 644.95 2241.85
190.4 340.7 640.75 2254.15
191.4 328.05 630.55 2243.65
207.8 327.85 622.35 2210
197.85 321.8 601.05 2190.45
195.15 327.25 599.1 2265.3
211.4 326.8 602.65 2448.4
217.6 328.4 602 2360.25
200.85 319.8 550.7 2037.9
197.65 309.9 536.4 2057.9
200.55 321.4 524.3 2033.05
177.55 311.25 527.75 2149.15
173.55 305.35 479.9 2048.85
166.2 311.9 431.9 1901.45
172.8 302.5 417.7 1793.9
174.8 344.25 436.15 1826.25
167 323.4 421.45 1649.65
183.45 328.6 407.45 1583.2
183.1 336.2 508.95 1788.05
181.8 319.95 508.05 1803.9
178.1 357.6 553.2 1870
163.85 318.7 515.45 1665.4
151.35 300.7 487.6 1526.1
152.9 320.15 539.1 1538.3
143.8 306.25 515.45 1454.55
127.35 302.95 489.4 1324.05
125.7 288 449.35 1145
126.45 288.55 472.45 1141.75
124.15 308.2 504.2 1378.2
125.65 305.65 491.95 1264.3
132 318.95 523.35 1371.95
128.4 313.1 516.45 1387.1
135.3 314.45 569.3 1375.05
131.7 299.95 554.65 1336.3
128 293.25 551.35 1334.25
125 281.8 529 1231.1
112.45 265.65 479.85 1132.95
109.1 239.1 448.8 1025.5
108.85 271.2 471.65 1080.3
107.7 267.3 439.65 1090
112.35 269.2 452.85 1130.75
NSE NSE NSE NSE
H F C L Ltd. Hindustan Copper Ltd. I D F C Ltd. Indiabulls Housing Finance Ltd.
11.3 260 136.15
12.95 265.05 142.3
13.1 254.4 137.4
12.35 251.4 137.2
11.4 239.8 127.75
11.7 246.5 130.55
11.7 265.65 132.1
11.6 262.85 140.7
11.15 260.9 142.4
10.9 256.7 134.05
10.75 271.9 127.55
10.8 269.3 138.95
11.2 267.4 154.2
11.25 263.05 154.45
11.85 261.1 159.1
11.2 259.75 151.05
11.25 259.3 152.1
11.1 255.95 157.85
11 268.95 168.3
10.85 254.3 158.7
10.6 250.65 159.35
10 212.95 157.75
10.2 153.55 173.2
10.6 149 175.45
10.15 142.65 174.2
10 138.2 169
9.85 136.95 173.1
10.1 143.2 183.5
10.05 140.6 174
10 137.95 176.05
9.65 131.3 169.65
9.3 129.05 167.85
9.1 124 161.85
8.6 123.1 158.05
8.45 124.05 155.95
8.2 114.75 146
8.3 114.25 160.25
8.65 113.8 157.45
7.75 94.3 143.15
8.2 92.5 143.6
8.7 100.9 140.95
8.2 98.3 144.4
8 99.95 161.25
8.9 100.3 155.45
8.55 99.9 151.3
8.7 110.8 153.95
8.3 105.1 163.85
7.8 100.05 155.25
7.55 95.95 144.7
7.55 92.8 147.4
7.5 82.95 143.25
7.8 76.95 136.35
7.55 74.35 128.15
7.55 65.85 129.8
7.65 66.55 134.85
8.05 62.35 125.95
8.25 56.2 115.8 244.6
7.75 45.1 103.55 205.25
7.5 63.75 107.1 195.1
7.5 55.5 106.75 189.1
7.3 58 103.75 209.75
7.2 55.75 80.5 197.05
7.3 64.9 87.45 209.35
8.05 66.3 95.1 209.35
7.85 66.55 99.05 214.1
7.4 65.75 88.85 181.65
7.5 64.8 93.35 195.15
7.6 65.9 97.85 195.7
8.5 64.9 96.4 190.3
9.15 71.05 102.65 206.75
8.65 73.65 112.95 213.55
8.25 71.05 106.05 217.1
8.25 69.5 104.3 215.6
7.75 68.35 101.45 224.9
8 68.8 103.95 223.45
7.95 70.55 112.65 216.45
7.8 67.4 103.35 223.9
7.75 67.95 104.85 225
8.1 70.3 106.05 243.95
9.2 69.2 105.45 239.3
9.3 68.05 98.5 240.25
9.7 67.35 100.05 223.85
8.8 65.9 98.15 225.7
8.85 61.8 93.2 206.3
8.45 61.35 96.15 203.25
7.9 59.5 95.35 190.9
8.2 58.65 95.15 191.9
8 59.05 94.05 191.55
8.2 63.35 105.1 206.9
8.05 65.9 114.2 213.1
7.75 68.7 110.7 218.3
8.05 67.1 125.6 229.95
9.15 72.9 124.95 244.15
9 77.4 123.55 277.6
8.65 76.55 118.35 285.6
9.55 78.8 114.1 269.95
9.65 74.25 110.55 299.45
8.8 76.1 117.25 284.65
8.95 81.8 124.1 335.65
12.75 103.55 143.25 399.95
14.65 100.1 126.3 390.85
16.05 110.3 136.3 388.55
17.75 109.55 128.15 369.45
16.55 113.1 128.65 354.65
17.3 112.6 128.35 382.15
18.75 112.75 134 371.85
15 97.8 148.6 370.35
15.95 101.05 163.95 373.25
15.25 96.7 154.95 391.9
14.65 91.4 149.1 396.75
14 85.25 144.45 389.6
13.65 85.3 145.4 388.75
13.8 88.45 149.45 385
13.4 88.2 144.25 377.5
17.5 88.65 143.4 397.65
21.95 91.3 148.95 407.3
21.05 88.3 148 396.15
19.3 80.4 142.05 407.45
19.55 78.7 136.25 400.25
19.75 78.05 139.95 394.75
19.15 75.5 139.6 394.9
18.6 80.45 146.25 408.7
18.45 82.05 156.3 418.3
21.2 83.45 152.1 461.8
22.1 79.1 154.65 456.95
21.3 79.9 157.35 441
19.6 75.5 159.4 450.75
20.15 78.1 160.25 457.2
19.15 72.35 155.8 443.7
17.4 70.65 155.5 455
18.25 70.35 154.65 444
18.7 73.45 158.8 480.35
17.85 70.15 154 495.5
19.3 71.35 166.35 566.35
17.4 70.65 174.3 585.85
16.9 69.7 172.05 588.7
16.65 69.85 165.8 586.45
16.1 70.05 173.3 610.75
16.65 76 169.75 618.75
15.45 72.1 173.25 623.15
16.1 73.7 178.65 632.75
15.4 71.85 166.1 565.5
16 68.75 167.15 554.35
13.45 60.5 168.1 541.95
14.65 64.95 172.7 573.45
15.6 69.7 176.05 580.5
14.85 67.3 168.35 554.75
13.8 63.85 167 554.3
13.45 62.75 167.9 593.65
13.45 62.45 160.1 559.4
13.75 62.75 156.7 558.1
12.75 62.65 154.65 594.35
12 62 154.55 595.95
10 56.65 147.8 585.2
11.95 58 145.4 577.6
12.05 61.1 147.6 597.8
11.45 64.55 152.7 616.4
11.85 63.15 150.45 654.5
12.9 61.3 154.9 631.75
14.3 61.4 155 668.8
13.5 60.05 157.2 728.05
13.25 61.6 149.9 738.2
16.35 64.4 147.85 794.8
15.1 58.95 144.8 793
14 57.75 139.95 773.95
13.15 53.65 131.45 777.15
12.5 50.55 128.2 721.75
14.05 52.4 128.9 729.6
15.15 55.9 133.7 719.85
15.7 54.5 140.7 721.55
16.25 53.65 60.35 795.95
16.15 58.4 61.2 743.25
17.9 58.9 60.2 731.5
18 58.95 60.65 744
15.9 57 58.85 720.55
15.05 53.5 55.45 704.85
15.85 53.1 52.05 643.5
15.95 54.25 52.8 654.35
17.75 58.6 53.2 687.45
18.4 56.75 50 708.15
17.05 54.65 44.9 661.25
17.85 55.15 48.4 702.65
17.9 57.6 48.15 707.2
22.1 59.35 48.4 735.65
22.6 56.7 46.6 735.25
19.1 51.5 41 665.1
19.9 49.35 41.75 708.65
20.85 49.45 40.5 706.95
18.95 49.25 43.75 682.3
16.1 45.1 37.9 601.25
17.85 44.7 41 597.5
17 43.1 37.4 575.5
17.65 48.95 40.65 669.3
16.1 48.4 38.75 647.2
14.45 51 37.85 612.35
15.6 52.75 38.2 644.25
16.9 51.4 40.55 646.7
18.65 50.2 42.3 607.75
18.65 51.85 43.55 627.05
18.65 56.25 44.15 673.95
18.35 53.75 44.6 693.25
18.6 52.1 46.75 676.45
16.6 51.55 49.8 716.1
16.2 50.4 47.55 687.8
16.6 45.55 49.65 743.75
17.45 46.55 49.75 751.35
17.7 52.75 51.05 711.7
18.05 52.7 50.25 695.35
17.9 50.6 47.95 656
19.15 53.8 48.2 679.7
18.6 61.75 51.85 688.2
18.95 64.8 52.65 708.05
18.25 62.75 52.25 735.5
17.55 64.15 54.7 764.45
16.95 62.35 58.3 797.55
16.6 62.3 56.8 798.45
16.25 70.1 58.8 800.1
16.05 65 56 818.95
16.5 66.25 61.15 829.05
16.85 67 62.95 795.7
16.45 63.05 60.15 808.1
16.45 63.2 61.5 814.3
14.85 59.7 67.2 827.4
14.7 58.95 68.75 856.85
15.1 58.35 67.25 837.8
15.25 58.8 68.65 877.05
15.15 59.7 69.9 848.9
14.35 57.95 62.65 788.2
13.25 60.45 61.4 700.3
12.3 55.35 57 667.85
13.05 61.2 56.9 702.95
12.3 58.6 55.5 736.9
12.65 63.75 56.95 702.35
12.95 58.45 54.05 638.9
12.25 58.55 51.7 639.25
12.55 59.6 53.75 650.25
13.2 62.25 56.85 657.45
13.45 68.2 56.85 748.45
12.95 64.6 57.5 750.2
14.4 68.7 57.3 753.35
14.5 67.45 54.85 794
14.4 69.8 56.4 813.25
13.25 67.7 53.3 854.25
13.8 68.2 52.85 864.5
13.4 68.9 51.15 842.35
13.2 65.15 51.85 856.6
13.1 67.5 55.5 964.85
12.75 66.75 54.55 959.05
12.75 66.1 54.5 997.75
13.85 67.45 57.35 955.85
14.05 66 58 956.8
16 66.4 57.4 989.9
15.4 65.6 61.7 1016.95
14.55 63.6 62.1 1106
14.95 63.3 63.35 1053.8
14.1 68.1 61.15 1040
13.55 64.65 59.25 1086.05
13.25 63.25 59.4 1131.85
12.9 64.05 57.65 1155.25
13.05 64.7 57.05 1129
12.4 63.7 56.2 1102
11.9 64 55.25 1076.15
15.3 65.15 59.95 1065.45
14.3 64.3 56.15 1122.9
16.8 65.5 58.3 1137.45
18.75 69.75 59.55 1175.5
16.9 62.25 57.55 1213.2
15.45 59.9 53.6 1149.9
16.45 62.4 55.85 1202.4
17.3 61.95 54.6 1210.35
20.35 63.55 57.9 1222.45
26.75 63.9 58.95 1311.2
32.7 62.15 62.1 1265.95
29.4 60.3 60.05 1242.35
24.1 58.3 59 1206.75
26.4 63.7 59.7 1268.2
26 62.75 66.2 1282.7
28.1 63.45 63.6 1360.7
29 69.75 63.2 1264.3
30.55 86.75 63.05 1219.05
28.55 99.5 62.45 1225.05
26.8 96.95 61.1 1184
27.7 97.05 61 1171.65
27.95 92.8 60.9 1144.75
31.4 91.3 59.8 1205.55
28.5 91.35 57.95 1205.5
30.5 93.7 60.95 1193.4
28.65 101 62.9 1196.6
33.1 99.5 64.45 1198.95
34.4 93.3 65.65 1224.6
32.5 86.9 58 1301.8
30.75 87.25 56.6 1394
26.65 76.55 52.45 1319.6
30.7 79.2 53.25 1288.4
28.45 76.4 51.75 1272.35
28.2 74.45 53 1283.65
29.7 72.55 52.6 1256.3
26.25 63.65 49.05 1199.2
27.95 71.7 51.15 1207.45
25.35 63.2 49.3 1200.4
25.85 62.9 48.75 1237.25
27.55 72.1 52.7 1348.4
27.75 72.4 52.4 1344.8
26.75 77.05 53.9 1356.05
26.7 74.15 57 1316.55
28.1 69.65 56.5 1249.25
27.35 74 54.7 1239.95
26.65 69.25 51.35 1139.05
25.8 71.15 51.2 1172.1
24.9 68.75 49.35 1233.35
29.85 70.55 50 1203.9
33.25 71.6 50.1 1191
31.75 67.5 48.4 1199.65
28.95 62.4 46.2 1142.5
29.2 60.55 44.7 1141.45
29 59.4 45.05 1126.45
25.15 53.75 44.2 1196.95
25.5 59.95 47.8 1315.85
25.35 63.65 46.95 1377.5
24.5 64.65 49.9 1324.9
25.6 60.9 52.1 1266.9
24.75 59.75 51.45 1267.25
25.7 63 52.65 1259.25
24.85 59.8 50.55 1212.75
23.35 58.9 50.9 1227.1
20.75 58.75 44.5 1062.15
19.75 51 39.75 856.85
18.9 47.2 38.45 911.7
20.65 51.5 38.75 931.95
21.25 47.95 37.2 653.8
19.5 47.2 35.35 683.9
20.6 51.3 38 870.9
21.25 52.8 39.15 862.15
19.95 50.8 39.15 766.2
19.1 49.85 40.05 705.7
18.1 48.1 40.95 715.6
17.55 46.7 37.8 716.85
19.2 48.1 39.65 792.9
20.85 50.7 42.9 816.85
21.1 50.75 43.4 849.25
21.1 50.1 43.45 829.8
24.7 49.45 42 816.15
22.85 49.15 43.15 817.35
21.9 46.25 40.8 744.5
22.55 45.95 38.6 678.65
22.2 43.95 37.55 613.9
21.55 43.6 35.2 639.35
21.9 45.05 37.15 679.95
21.75 47.2 40.15 671.9
23.1 49.3 39.2 702
22.75 48.45 44.3 700.05
22.2 48.55 43.7 727
22.55 48.95 46.55 858.25
22.15 50.05 46.55 903.05
23.9 49.35 46.85 830.1
22.7 49 45.45 800.55
22.25 47.75 41.6 738.45
22.6 45.9 39.05 705.7
21.8 42.9 38.1 698.05
20.3 40.1 35.95 723.2
20.95 42.05 38.55 794.1
21.15 44.15 37.75 786.55
21.25 42.65 36.35 731.1
20.6 40.35 35.7 672.25
19.75 39.1 36.35 612
19.5 39.95 34.7 607.7
19.8 39.45 37.4 727.35
21.6 38 35.95 665.95
20.05 36.1 35.2 634.95
19.35 33.55 34.85 624.35
19 31.85 34.2 489.65
18.85 32.85 33.2 505.25
18.8 32.55 34.3 550.75
18.85 29.5 33.55 467.85
18.8 31.6 35.45 455.35
18.95 33.9 35.7 425.7
19.6 40.3 35.9 442.25
19.15 36.75 35.6 428.4
18.8 36.6 36.15 390.1
17.5 32.7 31.55 245.25
17.05 29.9 31.15 209.9
18.75 38.55 33 231.2
17 38 33 186.15
17.8 43.5 35.3 218.6
17 40.2 33.75 241.65
17.3 37.35 34.55 210.3
17.35 40.15 33.25 237.35
17.1 40.45 35.6 290.5
17.9 39 34 272.45
17.2 37.9 33.95 309.05
17.15 37.65 32.45 299.35
17.6 39 37.8 301
17.75 46.75 37.2 329.6
17.6 46.35 38.2 314.1
17.25 46.7 38.25 304.65
17.05 46.75 37 322.6
16.8 41.35 35.6 278.3
16.9 42.15 36.3 321.4
16.9 38 34.55 320.8
17 36.55 35.6 338.2
14.55 31.35 32.15 279.85
11.6 29.1 30.25 254.5
10.65 26 24.8 163.6
9.4 22.75 16.2 90.8
9.05 20.85 16.1 90.9
8.75 21.6 14.05 96.65
10.15 24.75 14.7 98.3
11.2 27.4 16.7 125.35
11.7 25.7 14.85 112.95
10.85 26.05 14.5 132.7
10.15 23.8 14.25 123.25
10.35 25.8 14 133.45
8.8 24.5 13.4 115.65
9.5 25.95 14.25 122.15
12.2 31.05 17.15 130.25
12.8 29.6 18.2 153.45
12.95 31.1 19.4 203.4
15.25 33.15 19.3 227.65
15.35 33.1 19.05 231.05
13.85 38.95 19.3 235.45
12.8 39.3 18.65 222.2
12.4 36.15 19.15 216.1
12.5 35.45 19 190
14.3 36.9 20.25 193.35
15.4 37.75 26.6 204.9
17.25 39.95 28.85 203.15
16.55 37.95 29.55 223.9
16.45 36.35 28.55 192.75
15.9 37.4 28.2 198.9
14.6 36.5 32.25 178.6
14.85 33.85 31.4 145.25
15.8 33.2 31.85 156.5
16.75 32.9 29.85 154.85
16.75 32.05 29.1 151.15
16.85 34.65 30.2 150.45
17.25 32.95 30.45 140
17 34.25 30.05 152.35
16.95 34.6 31.55 184.6
17.9 36.95 33.5 174.75
18.45 41.45 41.8 187.05
21.25 44.55 39.85 194.05
21.85 44.3 38.95 192.9
24.3 63.85 39.25 203.55
25.4 60.4 37.35 204.6
25.9 62.1 37.95 221.75
30.1 67.55 43.15 241.3
31.9 63.7 44.7 230.7
30.85 57.1 41.95 211.5
28.9 60.15 43.75 190.85
26.95 71 43.1 215.3
27.95 72.75 50.6 236.85
29.3 85.95 52.15 228.9
29.15 149.85 54.9 218.75
29 142.1 56.25 231.6
28.3 133.55 55 224.05
26.3 125.85 50.4 215.25
25.55 123.25 47.55 197.95
26.4 125.55 47.7 204.65
25.35 143.8 50.15 192.25
25.45 148.95 46.9 165.8
27.6 138.3 46.05 177.1
27.8 154.8 53 181.05
35.15 171.95 53.6 179.8
37.2 171 54.35 183.8
49.1 169 54.65 215.5
45.35 174.05 56.65 223.55
46.25 159 57.1 261.35
50.5 169.35 56.65 287.35
52.7 144.15 53.75 278.9
64.7 154.25 54.7 271.4
72.6 140.8 53.2 260
88.95 146 53 269.45
80.25 142.4 55.85 275.55
73 144.35 58.7 283.65
74.95 153.7 58 275.45
71.75 144.4 53.1 271.1
69.15 132.3 50.15 249.65
57.85 119.75 44.15 224.15
68.4 115.7 48.45 220
68.8 119.1 51.6 230.65
75.3 115.9 54.75 227.45
74.3 116.8 56.45 228.75
71.1 110.25 55.8 225.85
72.25 109.85 53.45 234.45
76.55 127 52.95 240.9
78.95 132.35 54.2 237.5
71.8 129.65 54.2 229.75
71.25 126.95 55.1 216.8
75.95 130.35 56.7 226.1
75.75 127.1 62.9 230.15
72.85 117.9 59.5 216.05
72.85 115.75 54.25 246.55
71.2 117.55 51.5 256.45
86.8 130.9 53.95 258.8
80.15 118.85 49.9 233.15
77 117.65 52 219.75
78.8 124.7 63 218
86.2 131.55 60.95 220.35
91.85 136.65 64.15 221.7
84.35 131.25 62.15 220.1
81.2 123.8 64.05 211.25
82.25 137.7 66.25 214.35
81.1 138.85 63.65 197.85
75.85 123.15 59.7 184.5
69.9 113.55 55.7 148.65
69.95 121 55.35 145.2
72.9 123.7 56.6 150.95
75 117.5 60.65 161.1
71.6 115.55 63.85 155.85
81 116.7 63.6 167.1
81 122.6 63.4 172.4
80.65 121.2 61.2 166.35
77.25 117 58.35 159.2
74.2 113.3 57.1 153.6
67.9 104.6 53.45 146.6
63.5 92.15 49.65 117.75
65.85 101.8 52.25 120.35
62.05 97.95 48.45 117.3
64.5 106.95 49.75 122.6
NSE NSE NSE
Indian Overseas Bank Indigo Paints Ltd. Intellect Design Arena Ltd.
83.3
86.25
83.55
82.6
69.95
73.25
71.35
72.65
70.65
68.25
67.85
69
78.2
78.3
80.4
79.55
81.25
74.5
74
74.55
75.35
75.15
78.35
84
84.75
84.6
85.25
93.65
89.2
88.65
83.4
80.3
75.7
74.45
74.95
70.75
74.65
71.05
66.65
65.05
65.6
63.9
65.25
67.15
62.5
63.3
64.15
60.8
59.1
59
58.6
52.5
49.75
48.85
49.05
47.5
44.9
39.8
40.25
39.1
39.8
39.55
43.2
45.8
47.7
45.85
48.25
49.45
49.95
47.8
51.95
52.05
52.05
50.25
51.55
52
48.85
49.15
51.65
51.1
49.15
48.75
47.85
46.35
46.45
44.4
45.8
45.8
48.65
46.8
47.1
51.9
52.1
53.35
52.1
54.2
60.1
60.2
67.35
79.85
77.3
88.75
80.45
76.55
76.4
84.65
68.95
72.7
70.05
69.75
65.35
63.95
66.25
60.8
59.65
64.5
61.05
58.35
56.65
57.2
58.7
60.65
58.85
58
57.95
56.75
57.35
62
60.35
56.5 71.47
60.1 74.94
63.85 83.32
59.85 108.38
60 118.92
59.4 104.21
56.9 101.73
50.15 106.04
48.2 100.28
49.6 106.42
49.1 101.97
47.65 107.87
43.55 107.82
43.1 106.88
41.6 95.6
42.8 103.56
45.1 128.99
45.35 125.53
42.7 112.41
44.35 106.32
40.5 102.72
42.45 103.47
42.1 104.07
43.2 106.04
38.25 96.95
36.75 92.46
37.7 97.7
38 97.94
37.4 96.49
38.4 99.48
39.65 108.57
38.1 108.34
38 131.24
39 172.18
38.65 160.75
37.85 180.65
35.35 156.16
33.65 158.87
33.85 160
35.55 150.3
36.45 164.17
36.85 171.75
37.3 178.27
36.6 201.26
35.85 205.62
35 233.44
30.6 235.74
30.5 240.56
30.85 257.7
32.25 251.57
31.45 259.34
30.5 243.51
30.8 255.22
30.8 259.58
31.35 265.24
29.7 244.21
26.55 206.18
25.95 219.58
25.3 216.49
25.25 206.84
22.7 179.67
24.05 180.33
24 155.88
27 179.3
26.35 190.4
27.9 189.74
28.3 198.78
31.25 222.39
30 219.95
30.8 225.85
31.95 214.66
31.3 215.74
29.75 199.86
29.3 194.71
28.8 195.83
27.55 203.51
25.9 190.58
26.55 198.97
27.3 190.63
25.75 183.79
27.15 201.08
27.85 200.33
27.9 193.3
27.1 195.13
27.4 205.76
27.55 199.25
26.3 175.88
26.65 180.75
26.4 174.99
26.4 179.44
28 194.42
27.35 187.4
26.75 175.13
25.45 162.57
25.75 166.56
25.25 165.2
25.6 171.15
26.65 176.49
25.35 149.65
25.85 132.46
25.75 123.7
25 133.21
24.9 135.5
24.65 161.22
25.15 144.73
24.9 127.63
24.25 130.87
24.55 136.77
25.4 134.57
25.3 134.89
26.15 143.42
28.2 130.91
27.1 121.03
26.5 105.29
27.2 107.02
27 115.64
26.5 108.15
26.8 107.68
26.75 108.38
26.65 107.73
27.35 113.35
28.5 114.47
28.15 116.3
29 121.69
30.6 120.37
29.95 118.41
27.6 113.91
25.9 113.63
26.15 113.39
25.45 111.94
26.7 111.38
25.05 114.14
24.7 115.46
25.4 114.85
25.4 122.34
24.8 115.15
25.35 111
24.55 107.6
22.5 99.55
22.6 111.85
22.95 108.9
22.7 113.5
22.6 112
23.5 117
22.8 121.95
22.2 119.15
22.4 130.65
22.15 132.85
22.15 130.05
25.9 131.3
26.15 145.65
24.75 145.4
23.3 138.85
24.25 143.05
23.75 138.6
23.35 142.25
22.7 145.65
22.4 172.55
22.1 164.75
24.15 172.25
23.5 182.8
23.15 174.9
23.3 176.85
21.1 171.6
20.9 196.2
20.35 183.35
19.6 186.7
19.65 196.25
18.15 177.35
18.15 184.95
17.65 160.05
17.45 165.3
17.95 171.3
18.1 172.45
17.8 187.55
18.3 193.7
18.1 195.7
17.55 204.9
16 217.55
16 213.55
16.1 199.35
16.25 209.15
15.15 212.95
15.05 197.4
14.05 193.5
14 186.45
13.65 196.25
13.75 187.5
14.5 196.9
15 204.35
15.9 245.2
15.35 254.3
14.9 241.8
15.6 270.15
15 267.15
14.65 276
14.15 243.55
13.1 203
12.45 202.6
12.6 204.6
12.8 202.15
13.95 229.1
14.6 249.3
14.95 264.8
15 240.85
14.6 232.55
14.3 229.75
14.15 216.25
14.85 231.4
15 232.1
14.95 223.55
14.55 217.9
14.55 219.85
14.3 216.75
14 206.85
13.7 171.35
12.9 174.85
12.2 157.1
13 166.8
13.55 190.4
14.5 190.3
13.65 200.35
13.8 200.65
14.45 203.35
15 226
14.65 224
14.7 221.8
15 224.8
14 216.95
13.15 225
11.85 225.3
11.95 251
12.05 257
11.85 265.55
11.7 274.75
11.45 265.4
12.15 265.5
12.75 263.55
12.25 280.55
11.7 262.75
11.4 230.1
10.9 220.95
10.55 221.4
10.15 219.8
9.4 216.75
10.45 213.35
9.95 208.75
10 224.25
10.2 205.3
9.85 182.5
9.65 184.8
9.5 180.55
9.7 191.65
9.7 186.9
10.9 193.9
10.2 148.2
9.9 145.45
10.75 155.1
10.65 149.85
10.15 151.95
10.25 152.05
10.25 149.3
11.95 138.5
11.1 143.65
11.2 152.25
11.35 160.4
11 170.85
10.25 163.05
9.7 165.05
9.35 144.35
9 142.45
8.7 115.65
8.6 107.35
7.55 76.1
7.1 51
7.3 49.4
7 59.95
7.1 69.3
7.25 84.15
7.6 72.35
7.7 72.45
7.25 67.2
7.4 68
7.25 65.3
7.3 66.7
10.45 84.4
10.25 87.7
9.95 121.6
13.1 109.2
11.15 107.25
10.75 110.95
10.65 127.75
10.7 150
10.35 159.85
10.35 182.05
10.35 187.8
11.7 187.2
11.05 201.75
10.25 187.05
10.2 194.5
10.05 213.4
9.4 205.2
9.3 234.4
9.25 239.7
9 236.05
9.3 245.15
9.15 238.7
9.65 238.9
9.45 256.85
9.6 257
10.95 272.75
11 290.35
11.5 286.45
10.95 295.75
10.6 304
10.8 309.4
11.1 348.35
11.1 334.5
10.8 317.15
10.7 328.9
11.45 2630.05 450.1
11.1 2610.75 446.15
17.6 2572.6 433.25
17.9 2522.2 434.05
16 2525.5 460.6
17.15 2500.95 498.05
15.6 2285.45 673.3
16.05 2298.15 623.4
16.95 2384.25 730.75
17.9 2344.5 708.15
16.95 2317.85 687.15
15.9 2315.1 715.65
15.7 2315.5 681.3
15.85 2320.3 795.85
16.15 2486.3 719.8
16.9 2528.65 761.65
16.85 2505.7 765.6
19.25 2484 735.4
20.7 2633.8 767.5
19.7 2582.6 741.25
24.8 2518.5 738.3
27.45 2523.6 738.3
26.15 2518.95 712.7
25.25 2610.3 777
25.75 2599.6 853.55
24.45 2605.1 747.6
21.7 2624.4 720.8
21 2422.15 668.25
19.55 2433 621.9
19.55 2590.6 652.15
19.75 2626.05 650.25
19.7 2590.15 631.9
21.85 2605.35 677.6
20.4 2587.85 686.2
22.5 2526.3 699.1
22.45 2533.3 689.7
22.7 2508 706.3
21.65 2420.8 670.45
21.25 2390.35 654.65
21.35 2349.85 703.2
21.3 2298.7 725.75
20.65 2300.7 673.2
21.55 2234.1 652.35
21.1 2208.7 651.4
22.85 2071.75 697.6
20.7 2036.8 679.25
20.8 1914.15 670.25
20.35 2130.75 742.25
20.6 2062.55 711.9
20.9 2072.1 747.05
20.4 2014.15 751.55
21.2 1959.35 756
21.05 1977.55 741.35
20.3 1933.65 685.3
19.2 1760.2 681.15
17.55 1747.5 644.9
17.75 1648.1 679
18.3 1640.7 737.85
18 1636.7 767.05
17.9 1531.4 858.8
18.55 1616.8 910
19.35 1673.65 957.5
18.95 1621.8 913.1
18.7 1556.9 815.7
18.25 1556 790.8
17.5 1490.95 678.35
16 1443.85 571.7
17.25 1620.05 626.85
17.45 1577.45 623.3
17.55 1571.5 680
NSE NSE NSE
J B Chemicals & Pharmaceuticals Ltd. Jubilant Ingrevia Ltd. K P I T Technologies Ltd.
63.5
65.65
70.7
72.05
67.75
73.3
65.5
66.15
67.75
66.35
66.45
68.9
68.75
74
75.15
70
68.75
68.5
72.85
77.35
86.25
80.35
84.65
87.25
85.45
89
91.85
91.55
87.05
87.05
86.05
85.6
84.25
80.6
82.5
81.3
83.1
81.55
74.1
74.15
81.6
80.1
80
78.45
78.05
84.05
83.35
82.75
82.75
77.65
77.65
78.05
76.3
74.2
80.25
76.85
76.85
75.3
77.45
81.65
81.7
82.9
85
84.8
83.45
85.7
88.5
91.05
93.85
93.05
100.4
103.75
107.75
114.15
117.3
112.55
111.45
127.8
128.3
137.45
129.85
126
126.75
121.8
130.6
130.55
131.3
131
134.85
129.9
126.25
124.75
135.35
139.2
139.1
157.55
153
150.15
145.65
155.05
144.75
143.25
146.3
143.95
152.4
161.35
154.75
161.6
175.95
168.4
184.3
203.55
212.6
210.25
226.2
236.75
222.1
212
220.65
228.7
213.75
220.65
229.8
225.7
218.05
205.95
212.85
220.65
213.15
198.95
196.75
204.65
200.1
199.2
195.2
190.85
189.7
193.95
191.8
188.35
197.35
189.25
202.55
197.1
206.75
223.9
241.1
226.95
216.8
216.1
230.75
239.2
239.5
231.25
224.9
227.25
242.85
237.5
247.85
269.55
266.25
282.85
253.3
263.75
276.7
265.55
275.4
270.8
265.8
267.05
280.05
288.85
301.35
297.55
285.25
272.4
267.55
274.25
287.9
271.2
256.1
278.65
277.95
279.15
272.65
251.8
242.85
265.9
256.95
240.75
249.15
246.55
265.5
260.9
248.6
252.3
250.55
248.25
249.35
245.15
245.55
243.3
257.6
257.15
255.3
248.5
243.45
242.8
235.85
250
258.2
262.5
267.45
268.45
283
281.2
277.25
336.5
315.2
350.45
385.35
368.95
355.9
358.25
390.4
382.4
385.9
353.05
361.9
345.9
346.95
349.3
348.4
343.05
327
351.3
348.75
346.5
344.95
343.25
354.95
332.45
332.2
332.15
327.3
326.3
325.85
338.35
346.15
351.65
334.65
335.1
329.65
329.95
335.2
341.4
333.7
331.1
338.4
340.45
334.8
312.7
322.9
322.65
321.6
313.6
305.15
294.45
289.35
284.65
276.15
278.3
285.7
279.4
279.1
283.65
277.1
272.7
284.55
301.15
299.35
286.15
289.35
288.2
298.45
295.1
319.05
336.4
329.1
336
326.15
316.2
304.05
300.5
307.8
305.65
319.65
300.6
295.15
288.05
310.1
308.85
313.9
315.65
320.95
323.2
320
315.85
293.25
270.7
269.45
285.35
267.7
257.85
248.1
254.4
265.5
270.4
275.2
298.8
308.15
329.5
340.85
343.95
341.05
294.15
292.8
288.55
299.75
304.5
291.45
309.6
308.85
308.55
297.9
298.55
303.95
299.2
300
300.25
305.55
300.45
310.45
308.25
309.7
327.3
312.15
329.65
334.05
336.55
332.85
336.75
362.4
353.2
353.1
347.3
346.45 108.65
345.05 100.65
324.75 99.7
335.05 97.65
376.3 97.6
375 97.05
372.6 95
376.05 96.85
374.1 96.45
366.8 96.75
365 98.2
376.65 89
370.95 83.65
371.05 80.25
367.3 80.65
371.65 83.1
375.9 85.25
374.3 91
382.75 97.15
379.1 102.25
404.55 97.7
395.25 91.7
355.4 95.65
368.8 93.8
360.45 101.45
366.55 97.1
337.4 96.45
346.25 91.55
385.35 90
396.4 94.3
393.55 98.7
395.7 97.9
403.25 89
419.95 88
423.05 86.6
428.8 93.75
438.9 91.25
443.05 87.35
475.25 104.4
496 101.35
492.7 97.6
562.05 96.1
583.9 89.8
533.85 87.15
538.7 81.75
584.9 78.55
568.2 70
506 44.3
508.35 36.3
447.3 37.9
513.1 42.8
536.85 43.6
552.5 48.25
557.9 55.75
645.3 53.15
634.25 49.5
657.25 41.7
682.15 49.25
707.65 57.9
693.7 60.65
711.35 63.55
677.85 61.65
718.65 60.6
718.65 63.2
713.5 68.4
729.5 67.6
734.2 64.3
732.95 78.75
768.05 76.85
784.1 82.35
795.85 88.5
784.45 84.05
799.65 88.9
1125.85 107.7
957.75 111.35
991.05 124.45
979.95 116
1048.1 110.65
999.35 105.4
1008.7 94.2
1020.75 95.5
968.05 104.65
937.75 104.2
994.7 106.9
994.25 108.1
999.2 108.3
1065.1 119.65
1031.95 119.2
1034.3 143.9
1045.5 139.8
1044.05 135.55
993.2 135.1
1001.15 142.8
1008.8 132.65
1201.1 135.65
1110.5 133.55
1118.6 144.6
1198.75 138
1220.2 157.1
1185 268.7 157.35
1228.75 254 176.45
1252.1 272.65 175.7
1253.75 333.85 194.1
1221.1 301.05 191.55
1303.95 330.3 196.1
1395.35 410.15 197.25
1455.6 416.7 202.45
1385.15 424.4 221.85
1443 436.95 245.05
1430.85 483.9 242.6
1512.25 571.85 239.4
1540.05 576.25 243.3
1530.9 552.05 236.9
1586.1 549.65 241.25
1862.15 543.25 256.65
1812.75 563.85 250.65
1892.2 562.6 266.45
1813.7 629.55 285
1813.25 593.3 281.75
1804.25 613.25 310.1
1776.9 719.35 332.4
1740.2 699.95 332.15
1678.15 715.4 335.15
1686.2 751 329.7
1760.95 703.55 329.55
1740.7 754.95 319.45
1835.8 763 369.25
1886.2 748 338.05
1786.5 770.3 350.85
1799.85 793.1 339.45
1697.05 677.45 329.75
1678.15 669.3 308.7
1657.15 636.25 348.65
1661.45 649.5 429.65
1658.8 592.85 449.45
1660.45 585.25 463.4
1614.95 586.55 497.85
1630.05 599 500.3
1593.25 558.9 481.6
1681.55 528.35 539.1
1779.7 573.7 612.95
1650.65 569.25 711.25
1726.9 635.9 683.85
1760.4 567.9 673.55
1759.1 552.1 639.4
1760.3 596.1 623.5
1705.75 553.7 578.2
1619.7 520 561.25
1600.1 508.7 566.2
1576 466.6 546.2
1582.05 464.15 577.8
1604.9 520.15 584.75
1559.55 472.15 592.3
1556.75 487.35 608.25
1642.35 517.25 615.3
1606.8 493.55 572.05
1703 516.4 542.4
1718.9 503.15 553.85
1613.15 471.5 542.65
1592.2 432.95 496.65
1590.55 448.15 507.65
1619.75 468.85 476.1
1579.9 498.25 552.3
NSE NSE NSE NSE
Latent View Analytics Ltd. Laxmi Organic Inds. Ltd. Medplus Health Services Ltd. Metro Brands Ltd.
186.6
180.85
194
190.9
179.2
207.85
219.5
219
224.95
219.35
221
224.7
225.65
222.8
240.7
264.5
262.35
272.65
261.75
276.15
340
362.3
420.55
492.65
516.75
539.8
545.2
542.25
549.35
540.75
460.85
457.55
431.15
413.35
432.05
697.6 416.95
638.35 435.4
631.8 432.95
594.2 405.65
495.7 397 1076.05 470.45
561.55 432.15 1037.35 458.2
542.8 426.6 1015.6 468.25
591.4 471.15 1132.35 507.95
551.85 438.7 1225.65 601.75
492.8 433.15 1099.95 615.15
506.5 477.2 1182.85 582.5
507.9 444.25 1148.55 578.7
476.45 425.6 1025.6 554.4
398.05 404.9 1000.4 545.1
410.2 406.75 993 519
418.8 420.3 1005.6 548.8
431.7 424.1 998.3 573.15
414.3 409.15 957.4 582.9
442.55 436.45 1017.4 606.25
506.7 470.2 1011 592.45
496 443.1 988.9 600.7
462.45 428.25 996.05 567.7
442.2 418.1 994.9 570.1
410.65 385.9 919.4 542.85
388.5 344.75 829.4 521.9
407 352.4 915.75 536.9
391 341.6 880.8 525.15
390.1 368.7 875.25 578.55
NSE NSE NSE
Multi Commodity Exchange Of India Ltd. N B C C (India) Ltd. P N B Housing Finance Ltd.
1060.6 6.27
1120.3 6.66
1113.8 6.78
1101.25 6.71
1021.15 6.22
1053.15 6.4
1134.45 6.62
1150.35 6.32
1158.2 6.38
1144.35 6.07
1182.5 6.27
1281.7 6.43
1293.05 6.67
1281.75 6.92
1335.2 8.15
1402.9 9.31
1399.75 9
1384.2 8.74
1416.4 9.49
1498.4 9.53
1526.25 10.27
1518.05 9.96
1596.8 10.12
1540.25 10.85
1509 11.16
1496.8 10.64
1482.2 10.99
1418.55 12.37
1393.4 12.16
1402.7 11.8
1364.55 11.37
1394.75 10.78
1351.65 9.78
1189.8 9.08
1183 9.5
1095.95 8.94
965.75 9.51
884.6 9.23
852.35 7.6
830.6 8.12
932 8.64
896.05 8.67
856.55 9.17
883.6 9.08
995.3 9.55
922.8 9.45
942.95 9.43
904.5 8.46
853.25 8.99
880.2 9.53
848.95 9.18
829.3 9.09
767.4 9.05
739.6 8.91
711.9 8.85
739.3 8.83
704.9 8.66
408.45 6.74
295.75 7.5
244.25 7.3
293.05 7.87
373.95 7.6
447.6 7.82
490.95 8.32
451.2 7.84
401.15 7.48
403.7 7.27
446.75 7.45
509.2 7.34
459.65 8.35
497.05 8.68
480.9 8.45
437.6 8.32
473.05 8.52
477.35 9.01
450.75 9.89
398.25 9.27
457.05 9.63
452.4 10.35
573.1 10.63
527.05 9.77
472.45 9.64
483.45 9.38
499.75 9.79
510.25 9.76
489.8 9.18
515 9.27
525.95 9.18
522.05 9.5
494.15 10.08
499.1 10.63
487.75 10.52
506.5 11.78
562.4 12.16
590.5 11.78
570.85 11.3
544.8 14.02
510.65 15.37
511.85 17.36
579.7 20.42
537.7 20.07
591.05 20.8
566.35 19.97
617.65 20.26
608 21
669.15 26.28
682 26.37
786.5 30.35
832.9 30.33
779.35 30.41
808.75 30.29
794.35 29.78
860.55 29.61
844.6 28.16
837.65 32.54
813 35.71
832.7 44.49
787.3 47.15
793.85 44.51
770.2 44.08
755 48.84
806.3 49.86
830.75 56.22
871.7 56.29
835.95 51.64
890.15 51.53
867.55 52.66
877.3 58.6
864.05 54.46
844.35 53.36
832 51.82
876.05 55.15
842.55 55.27
849.3 55.2
870.5 54.7
880.85 58.69
850.45 53.8
859.9 48.86
973.3 53.56
1189.95 57.85
1226 70.73
1153.2 67.32
1122.7 64.07
1128.7 60.85
1176.5 65.11
1154.9 65.91
1119 59.64
1023.2 52.27
1044.35 52.25
981.6 50.46
1105.45 51.55
1108.3 53.8
1096.5 51.42
999.95 48.04
954.95 50.23
1037.85 51.92
1064.85 61.81
1066.45 64.72
1029.3 64.43
1112.7 67.35
1126.15 69.98
1135.5 68.55
1117.75 75.56
1072.75 68.52
1070.5 66.65
1007.95 65.63
944.6 64.53
951.4 62.65
952.5 61.97
938.05 62.46
923.6 63.77
954.4 67.55
928.65 67.8
923.2 64.79
891.4 62.15
859.5 61.47
838 59.49
869.6 62.34
866.95 66.45
855.7 64.55
814.5 63.2
801.75 66.28
861.65 66.11
927.05 66.95
899.9 66.48
833.35 62.86
830.9 61.07
854.6 64.19
814.75 62.94
753.55 55.87
747.25 57.39
770.35 57.99
839.95 60.72
842.65 62.24
816.85 63.48
850.2 62.68
834 63.2
815.8 63.5
835.4 65.86
870.05 66.91
879.55 66.62
888.7 63.27
874.95 65.5
857.05 64.5
963.85 63.46
972.9 65.4
978.8 62.73
999.4 61.7
959.95 61.95
1008.95 64.25
1065.1 73.3
1018.65 81.8
1082 83.65
1054.05 82.4
1019.9 81.55
1003.1 76.88
992.1 80.7
986.2 80
998.95 81.53
951.7 84.07
976.7 83
1048.15 84.58
1351.25 83.92
1297.25 88.03
1345.15 85.55
1292.25 80.4
1285.75 79.97
1332.7 76.12
1301.8 75.65 928.9
1295.2 73.28 813.9
1241.45 75.45 869.45
1196.75 74.08 906.45
1329.85 77.8 875.7
1312.6 74.9 870
1253.25 74.42 836.65
1267.5 79.65 840.1
1253.2 83.65 813.1
1201.4 91.57 808.35
1194.45 86.07 829.25
1202 89.7 925.8
1199.7 91.9 939.95
1090 93.77 1123
1123.1 87.55 1087.45
1140.45 85.83 1097.1
1115.5 84.1 1002.4
1091.15 85.45 963.75
1118.9 89.55 1101.1
1218.3 87.55 1106.15
1205.05 86.03 1190.4
1220.75 88.55 1179.7
1210.1 89.33 1250.6
1122.1 96 1302.95
1215.65 99.88 1386.2
1120.5 98.58 1321.4
1104.4 97.12 1331.65
992.2 96.78 1268.9
993.4 97.35 1317.1
1006.8 97.83 1374.65
1052.4 99.28 1603.05
1112.15 100.35 1643.45
1080.95 104.45 1532.1
1088.3 101.25 1596.2
1091.6 102.38 1520.8
1096.65 105.15 1520.05
1127.75 107.8 1503.35
1103.8 105.72 1505.8
1118.75 108.35 1543.55
1040.55 99.83 1490.6
1030 104.15 1526.75
1022 102.9 1552.65
1071.25 104.33 1622.6
1106.45 104.4 1634.35
1100.3 106.17 1630.75
1085.5 108.2 1563
1039.15 106.3 1482
1063.7 108.05 1517.7
1133.55 121.67 1488.7
1095.6 126.8 1486.35
1067.4 127.72 1418.2
1012 131.4 1422.05
965.35 137.3 1389.3
948.6 134.55 1374.25
948.45 132.47 1375.5
960 130.25 1332.1
976.45 129.72 1342.3
978.15 125.22 1339.35
944.15 127 1348.6
911.55 123.45 1340.35
919.15 125.3 1305.4
941.8 124.83 1316
836.6 120.15 1304.15
823.45 117.47 1318.4
736.35 109.47 1291.95
721.65 105.4 1216.05
742.6 101.95 1192.4
752.65 100.9 1215.4
770.6 97.97 1210.05
742.45 91.1 1096.1
807.8 100.17 1104.8
706.5 95.65 1138.55
667.35 95.2 1292.45
754.35 103.75 1304.4
759.5 105.22 1320.35
785.25 104.42 1360.45
794.15 104.85 1364.7
751.05 103.85 1395.1
766 99.7 1301.05
752.2 95.45 1274.65
817.8 97.8 1254.25
839.9 89.8 1187.15
830 87.25 1135.15
808 84.9 1097.85
770.25 82.9 1072.55
731.05 74.95 1128.65
754 67.85 1175.5
812.2 65.45 1232.1
798.45 63.45 1255.95
829.3 70.2 1347.55
888.8 76.65 1264.25
852.45 75.65 1279.1
855 74.3 1333.15
833.7 72.6 1378.15
828.1 72.05 1357.45
772.35 71.05 1305.35
800.35 68.3 1295.1
753.3 64.9 1189.75
688.45 58.5 886.6
672.2 53.5 852.6
745.7 53.4 899
774.7 53 706.1
724.4 51.75 700.65
705.95 58.85 871.25
707.6 65.65 931.1
703.25 59.5 997.15
698.9 57.65 955.95
734.1 52.9 906.5
711.85 51.8 932.55
723.95 52.7 972.1
720 55.9 964.85
733.35 56.7 914.65
725.4 58.9 914.4
754.25 61 903
742.2 57.95 885.35
710.45 56.5 893.15
712.55 57.85 922.4
692.25 54.6 960.25
667.8 50.05 895.55
677.65 53.1 915.15
676.2 55.05 910.3
727.7 57.05 883.7
785.45 65.75 875.95
794.6 64.55 859.1
806.6 66.3 864.75
775.55 61.95 933.55
797.45 61.95 821.3
780.5 61.6 792.15
839.2 59.1 778.2
850.95 58.1 698.35
818.75 55.7 785.85
830.85 52.95 736.1
844.95 61.15 861.2
810.25 61.9 840
803.5 60.95 807.2
793.4 58.1 792.75
800.95 58.6 797
831.85 59.6 774.8
848.05 57.6 783.2
831.95 55.85 770.35
856.2 51.2 739.15
844.85 48.85 709.3
805.95 42.85 714.15
845.6 34.65 721.1
850.35 33.9 730.45
849.6 31.95 642.65
977.5 35.35 644.55
885.25 35.75 639.15
945 37.55 634.95
925.35 37.5 681.4
1008.25 36.5 612.45
936.55 33.1 575.35
1003.9 32.65 504.55
1068.85 36.9 479.8
1138.25 33.4 490.5
1187 37.5 535.8
1107.15 40.75 570.5
1150.3 37.4 530.4
1143.5 36.8 557.55
1176.4 38.75 532.8
1138.4 34.35 485.45
1112.2 35.25 431.6
1147 35.7 434.65
1186.55 34.05 428.95
1237.55 36.9 485.35
1356.05 36.6 486.05
1377.75 37.6 530.35
1364.4 37.45 482.75
1201.75 32.8 410.5
1263.65 32.3 441.2
1272.95 32 417.1
1357.55 28.65 416.8
1277.75 26.4 359.9
1301.85 24.4 300.4
1124.6 18.8 238.8
1039.95 17.05 192.1
1035.8 16.6 157.85
986.9 16.1 161
998.7 18.3 169.6
1111 24.65 185.25
1073.45 19.25 207.9
1067.6 19.8 197.85
1121.05 18.25 179.45
1156.7 18.65 179.45
1130.7 16.95 169.8
1328.05 17.3 176
1210.35 22.3 203.25
1214.7 23.5 220.6
1274 24.2 216.1
1239.75 23.8 222.8
1286.4 24.4 210.05
1324.6 25.9 210.05
1345.1 25.15 197.6
1504.6 24.65 220.6
1686.4 23.1 209.2
1671.6 23.25 218.45
1657.8 26.8 239.2
1712.3 29.4 277.05
1693 28.25 302.2
1606.5 27.3 290.85
1554.85 26.05 316.25
1743.55 25.75 335.55
1636.75 24.5 328.65
1742.4 23.75 335.55
1716.5 23.4 374.95
1741.2 22.4 360.15
1800.05 23.6 360.45
1701 22.8 352.8
1728.25 22.9 369.9
1683.6 24.4 389.9
1610.05 25.75 383
1614.95 26 378.45
1566.05 28.3 378.2
1668 29.65 378.05
1703.25 30.4 366.75
1731.7 29.75 354.8
1748.25 30.25 367.55
1715.45 32.2 375.75
1676.25 33.05 363.5
1674.8 31.45 368.2
1643.45 31.2 335.35
1585.25 32.05 359.8
1564.6 32.65 356.4
1501.4 37.65 444.45
1511.85 42.85 440.25
1508.6 50.85 431.1
1522.25 49.4 421.9
1604.75 45.05 391.9
1567.85 45.95 372.25
1518.05 47.95 393.05
1516.5 46.65 398.45
1494.85 41.75 374.4
1459.05 39.75 357.65
1476.25 40.6 372.35
1501.65 44 367.65
1517.55 49.05 382.55
1626.85 49.2 415.25
1549.75 48.9 438.05
1575.25 48.35 839.45
1568 54.7 815.75
1493.75 54.3 737.8
1519.85 55 697.65
1515.3 54.05 692.75
1501.1 52.65 757.9
1717.5 52.9 720.95
1643.6 50.3 690.35
1603.25 51.45 670.7
1606.95 48.7 705.45
1502.95 46.35 678.05
1493.85 42.85 672.45
1491.25 44.15 650.8
1592.9 44.9 645.6
1661.5 43.85 633.2
1596.15 44.05 660.65
1659.3 46.35 656.1
1671.85 48.2 633.15
1922.55 46.95 649.35
2067.75 48.45 638.65
1793.75 46.7 521.65
1703.75 44.65 482.85
1776.15 46.45 489.7
1948.65 47.3 462.85
1812.05 43.75 457.85
1665.2 41.9 499.6
1620.35 42.5 569.7
1735.9 46.7 582.6
1640.05 42.7 515.8
1581.75 42 496.45
1582.8 46 495.35
1613.4 50.25 476.8
1625.3 53.35 524.15
1533.15 47.9 462.5
1557.85 46.5 429.25
1427.85 46.05 437.95
1410.7 44.8 418.4
1401.95 41.3 450.25
1263.1 38.95 400.65
1264.75 37.6 402.9
1388.65 39.55 405.95
1426.65 38.85 402.35
1443.2 38.25 385.45
1443.45 38.15 391.8
1467.85 40.4 414.8
1402.2 40.45 412.35
1384.15 39.45 394.5
1430.2 37.9 377.9
1269.5 35.15 347.85
1150.9 32.6 317.65
1294.2 34.05 337.9
1263.35 33.3 331.55
1343.05 33.2 329.4
NSE NSE NSE NSE
P V R Ltd. Poonawalla Fincorp Ltd. R B L Bank Ltd. Radico Khaitan Ltd.
152.05 59 118.1
162.95 62.8 116.8
165.01 67.95 116
164.67 68.45 114.65
157.85 69.55 110.1
177.68 66.5 106.65
182.25 65 106.05
179.74 66.55 106.05
179.79 66.05 107.45
183.33 62.55 107.6
178.61 64.9 117.7
178.12 62.3 118.5
186.52 65.85 117.65
189.51 63 118.5
201.54 64.75 118.15
208.91 64.5 119.05
211.9 65.6 117.05
220.59 62.9 116.85
227.37 64.45 117.45
231.49 67 127.05
232.92 70.1 137.15
239.69 70.7 134.35
293.3 72.05 145.95
302.29 73.25 152
278.62 73 143.95
286.28 82.35 145.5
275.43 79.9 152.8
274.45 93.35 144.4
282.06 97.1 142.45
261.34 99.15 140.45
264.48 95.25 139.8
262.42 95.85 146.6
250.69 88.3 145
255.16 84.55 139
261.83 83.95 138.05
276.12 85.9 136.25
287.07 84.8 136.95
290.21 81.9 136.1
281.57 81.35 127.3
299.79 82.75 129.9
287.02 79.8 127.4
289.87 80.6 123.15
311.81 86 127.9
324.63 90 125.5
335.28 89.9 125.95
354.14 97.15 127.85
341.96 95.25 125.75
322.08 93.7 128.2
333.76 94.25 123.9
318.83 92.7 118.8
319.18 84.8 110.65
322.96 85.9 99.95
317.02 89.2 98.45
329.05 90.55 96.8
327.03 90.35 98.15
338.96 88 94.8
331.45 77.5 94.6
337.69 79.9 92.35
347.7 80.1 94
358.26 77.05 94.85
361.94 74 104.95
384.38 70.05 120.7
389.49 73.6 116.85
445.5 71.35 117.9
420.91 70.15 115.75
459.45 62.95 128.3
537.37 63 145.1
486.21 68.7 147.5
492.1 66.9 149.05
507.02 67 147.15
586.9 75.65 142.1
550.13 69.5 135.65
567.02 66.15 135.6
570.8 68.1 135
615.92 65.25 136.3
608.51 66.95 136.9
564.66 63.85 144.95
618.72 64.95 139.1
618.33 72 144.25
638.31 67.1 142.15
612.53 70.05 134.75
563.39 68.25 140.15
616.36 67.1 163.1
525.97 67.2 153.55
550.03 63.95 164.05
554.79 66.75 153.15
525.88 65.5 160.85
523.32 67.7 152.4
506.93 70.1 145.35
505.94 68.7 141.15
489.99 66.5 153.1
471.58 71.35 147.55
542.91 70.75 146.05
516.84 79 135.95
507.02 78.9 116.65
506.04 78.25 114.15
489.15 75.95 105
512.47 74.85 104.25
489.5 80.7 100.05
546.45 104.65 112.2
571.68 92.05 103.7
610.72 114.1 114.2
595.3 99.6 109.25
642.58 91.3 118.8
636.1 98.05 114.15
655.69 108.1 112.3
610.91 92.4 102.45
646.56 101.6 102
641.25 98.3 99
597.61 94.6 95.6
649.4 97.25 94.2
636.98 102.6 91.95
646.31 117 93.9
668.6 114.6 78.25
692.07 119.15 89.45
695.7 128.95 94.35
726.09 129.5 84.8
689.17 119.25 77.1
681.86 121.65 80.1
611.89 122 85.1
634.63 114.9 84.45
695.16 119.85 90.45
690.4 119.9 90.95
681.76 119.7 88.6
723.88 108.75 81.4
698.75 114.7 85.1
688.19 107.55 80.8
680.48 108.5 99
657.36 104.25 88.85
680.92 100.75 89.65
674.05 101.4 86.15
690.45 104.75 88.65
705.37 107.45 84.6
698.6 109.35 84.7
675.08 109.05 87.85
667.91 104.35 95.7
674.84 95.8 94.7
705.03 99.85 86.1
688.14 98.45 86.5
650.44 94.6 86.95
682.69 99.35 95.45
678.91 96.9 92.85
663.49 93.55 88.05
657.55 83.4 82.85
656.62 97.7 89.85
656.77 101.85 94.7
647.54 98.95 98.05
615.09 93.25 89.65
603.99 91.45 90.15
629.96 92.4 88.1
638.75 94.1 87.85
643.81 102.3 91.4
653.72 100.45 86.65
657.55 92.5 88.1
637.52 89.3 80.2
644.74 87.3 81.95
628.24 88.8 80.9
695.31 89.4 81.25
669.34 89.7 82.7
768.41 89.75 83.65
789.38 88.5 91.85
828.41 90.75 94.2
834.45 102.05 98.85
779.81 92 95.3
822.03 88.65 93.2
818.84 86.05 91.2
802.54 86.2 84.85
804.16 87.7 85.75
801.75 85.9 84.75
797.23 85.15 82.8
804.26 86.9 86.75
813.34 90.35 85.45
840 89.15 93.2
806.96 90.6 99.8
813.49 89.8 101.85
800.38 90.05 103.45
782.01 90.05 120.9
812.55 90.25 123.2
834.16 94.65 114.8
792.23 94.6 107.8
775.68 95 104.4
804.01 94.8 115.8
782.6 97.45 114.7
780.59 91.85 116.05
778.82 85.3 117.5
775.19 69.95 104.6
719.12 80.25 111.95
740.14 74.35 114
725.16 78.35 113.55
690.35 75.5 97.15
722.75 89 99.75
669.58 82.3 92.4
693.44 87.45 101.7
721.23 82.95 99.95
696.93 78.85 96.4
700.42 77.3 95.45
722.56 77.95 96.5
710.68 79.55 94.8
791 88.7 87.8
810 89.15 92.3
827.28 91.1 88.25
814.47 92.95 87.15
825.51 89.35 88.45
854.87 88.95 87.1
825.22 91.85 84.85
876.33 92.75 88.8
918.95 97.45 92.7
937.65 103.6 88.5
930.09 102.4 90.15
1005.99 113.9 92.75
980.51 105.35 94.75
990.87 104.65 90.75
1048.41 106.5 89.65
1120.64 106.55 90.35
1196.34 107.15 90.25
1182.01 108 91.45
1201.45 103.35 100.7
1163.3 98.2 95.5
1250.45 99.55 301.25 100.75
1197.72 99.05 298.8 108.45
1163.6 97.2 301.8 108.35
1225.51 103.2 303.3 111.5
1163.79 102.55 291.2 119.85
1147.98 122.75 309.25 136.65
1163.3 115.45 314.7 139.2
1205.87 117.65 328.55 143.45
1203.51 116.6 374.65 140.8
1208.22 101.3 365.95 138.25
1138.61 99.35 379.25 124.95
1061.42 96.7 338.95 118.25
1121.18 97.45 351.1 118.45
1079.93 100.1 346.7 117.75
1087.3 108.75 351.55 118.85
1060.34 106.6 352.35 113.75
1032.61 99.45 336.6 110.65
1128 100.9 335.1 112
1158.44 104.6 356.5 121.3
1148.72 93.85 366.35 115.5
1243.77 97 368.65 116.15
1252.66 99.6 398.1 117.05
1274.65 104.4 390.15 122.45
1275 97.7 389.5 127.95
1253.74 98.15 418.45 128.6
1237.34 95.25 456.9 131.35
1286.39 98.3 455.55 127.95
1398.33 99.05 470.05 124.95
1387.82 99.8 486.65 127.55
1391.26 102.1 492.95 124.6
1405.4 106.05 494.55 137.8
1503.25 121.4 555.5 123.85
1536.39 119.7 558.65 113.8
1527.75 114.4 570.2 125.95
1583.96 116.5 564.45 122.9
1494.7 118.25 561.15 120.85
1498.63 133 556.55 127.3
1486.21 128.4 555.45 125.65
1444.92 124.95 516.55 120.8
1431.47 129.65 550.85 123.15
1445.66 141.6 537.6 127.65
1535.9 153.15 515 127.05
1480.76 151.15 505.85 122.85
1383.11 162.3 507.75 121.45
1393.42 166.1 527 135.2
1377.85 169.6 540.75 127.4
1342.8 165.4 532.35 128.35
1315.8 169.7 534.45 139.35
1374.91 174.55 515.05 145.6
1262.67 176.15 490.3 139.75
1297.88 180 527.25 166.55
1240.73 173.05 510.2 165
1299.5 174 535.35 165.75
1341.67 180.8 537 175.95
1312.21 180.45 532 169.05
1195.7 171.8 517.15 156.95
1183.14 170.3 506.95 166.7
1289.92 177.2 516 172.65
1378.74 178.4 517.5 186.65
1338.04 175.9 521 215.25
1395.53 175.4 524.35 213.6
1340 180.45 519.75 211.75
1369.11 174.9 509.75 210.35
1382.62 175.15 511.25 256.65
1279.66 168.5 512.6 279.75
1255.16 169.9 520.65 261.75
1278.92 165.9 513.95 287.95
1280.3 162.1 509.7 268.7
1415.07 165.3 515.4 279.85
1385.56 160.55 510.1 293.9
1393.37 172.25 539.7 319.1
1436.72 179.45 530.75 316.1
1442.51 174.7 523.3 365.55
1440.35 169.65 510.4 372.15
1278.63 159.35 482.75 324.8
1371.37 160.2 482.35 335.45
1376.97 166.85 476.45 347.85
1345.4 161.9 488 353
1281.77 162.45 485.05 350.45
1297.09 150.85 456.3 321.4
1269.55 154.9 468.35 322.25
1205.97 146.3 461.6 345.65
1193.3 151.5 479.85 332.25
1223.74 164.15 494.1 375.3
1291.59 164.6 501.4 382.65
1293.6 172.4 507.35 436.5
1404.17 173.1 537.65 423.9
1399.6 175.1 523.55 390.85
1392.29 177.45 518.4 395.8
1346.33 180.2 508.5 405.25
1319.23 185.3 515.05 442.3
1280.5 173.1 507.55 437.85
1382.52 171.65 532.8 401.8
1382.27 169.65 559.75 392.65
1326.01 165.2 554 392.3
1349.48 162.75 552.05 413.85
1346.73 162.15 563.05 387.55
1189.32 153.95 570.6 354.8
1130.26 135.65 577.8 354.05
1095.15 159.65 570.05 425
1155.94 146.95 567.8 436.3
1292.28 148.1 568.75 429.2
1282.56 141.25 573.45 404.15
1299 140.3 609.7 430.95
1347.95 153.05 627.25 493.35
1341.47 141.45 609.75 472.4
1354.19 135.6 611.25 417.3
1319.77 125.85 564.6 390.05
1180.04 115.05 511.9 346.95
1147.2 108.35 490.25 323.45
1300.04 109.25 526.85 332.35
1267.04 97.55 506.1 348.9
1271.71 97.55 498.9 346.75
1369.21 108.05 522.3 397.45
1420.62 114 551.65 390.85
1391.4 110.35 559.25 437.4
1390.18 110.75 558.55 398.35
1410.06 112.35 548.4 415.3
1458.77 108.65 548.25 385.25
1529.27 109.55 577.8 412.5
1536.24 112.15 563.65 400.25
1556.47 109.8 580.45 403.2
1544.78 109.05 571.65 394.3
1615.24 107.8 575.75 414.95
1591.77 106.5 569.65 407.25
1533.59 103.2 573.65 420.8
1541.25 102.95 577.2 427.65
1482.82 91.35 572.85 438.1
1467.01 82.25 548.55 397.4
1464.95 98.25 563.85 371.25
1464.26 111.35 595.8 381.8
1514.54 114.25 638.1 390.8
1601.64 117.1 648.15 392.35
1586.22 111.15 636.3 404.55
1616.96 117.8 680.35 395.1
1647.89 122.7 671.05 392.25
1665.81 121.6 667.35 357.95
1679.16 124.2 675.45 333.55
1687.31 125.2 669.9 364.65
1775.44 126.75 672.2 362.35
1684.41 127.3 675 345.5
1764.2 127.4 655.75 350
1677.54 130.65 667.5 360.5
1750.45 131.1 687.35 336.55
1722.42 130.95 668.55 300.4
1679.8 130.95 625.9 273.8
1575.67 126.25 611.95 278.2
1644.5 129.95 638.65 315.6
1646.36 125.25 632.95 296.45
1715.94 107 640.9 285.35
1704.2 83.8 500.4 287.4
1677.54 78.8 456.6 303.15
1442.22 66.75 407.45 297.6
1439.77 70.55 384.15 318.15
1358.22 69.55 396.9 331
1464.41 67.85 354.2 294.25
1500.74 65.2 327.2 309
1540.32 58.75 336.45 298.5
1555.63 62.75 371.15 304.85
1695.22 58.9 382.95 319.8
1831.26 55.5 366.25 322.35
1740.53 49.95 302.8 299.35
1760.91 45.85 266.45 295
1794.54 52.1 295.25 316.05
1750.4 49.65 260.35 314.85
1749.32 54.1 310.45 324.85
1727.72 47.25 323.9 330.4
1708.08 41.05 317.9 306.8
1754.28 41 359.3 307.95
1778.78 52.25 374.15 312.7
1722.71 48.9 338.55 301.95
1720.55 55.25 345.4 299.4
1799.69 53.6 342.8 299.05
1849.58 52.05 336.55 312.75
1841.28 57.9 357.6 319.55
1871.28 56.7 348.25 331.45
1878.59 68.6 343.8 356.5
1923.86 64.6 329.7 380.1
1883.11 55.25 302 387.45
2019.26 59.2 339.8 415
2038.31 53.85 316.55 421.95
2033.74 50 308.8 426.9
1872.95 43.5 290.9 410.4
1601.74 38.65 258.9 367.8
1282.66 27.95 206.6 343.4
1286.58 20 171.85 304.15
1234.49 17.7 160.25 262.85
988.81 16.9 110.95 273.35
1029.07 17.9 120.85 312.6
1205.03 17.1 128 327.8
937.36 19.6 107.15 285.45
994.56 18.75 132.15 294.1
877.75 15.2 119.35 304.1
837.84 15 120.9 311.95
834.4 13.4 107.25 308
885.61 13.35 120.5 330.25
1219.76 14.6 126.25 345.8
1011.25 18.5 168.6 341.45
998.34 23.5 168.9 369.3
1008.15 29.85 190.65 379.25
1014.05 23.3 173.6 369.6
1047.1 26.15 181.05 380.4
1037.15 23.9 169.55 391.15
1102.95 26.9 182.9 393.8
1084.55 25.75 169.55 368.5
1127.85 28.95 191.3 386.4
1243.05 30.65 177.2 397.9
1309.65 35.8 184.15 403.6
1445.55 40.8 210.5 413.1
1386.85 34.4 188.8 406.75
1254.8 36 182.65 394
1203.9 37.5 180.65 452.15
1100.95 33.75 164.95 404.75
1300.5 32.45 177.85 404
1268.4 34.45 180.05 412.8
1181.35 32.95 172 423.9
1181.4 41.3 177.85 447.9
1068.5 36.75 174.35 437
1215.45 41.8 193.25 435.25
1297.9 47.5 207.25 464.4
1228.45 43.25 211.6 449.45
1306.1 46.8 223.8 454.5
1338.55 45.25 237.2 473.65
1463.1 41.5 235.55 455.25
1433.65 41.55 227.65 458.75
1279.8 41.35 220.35 448.75
1340.35 40.95 231.05 456.5
1455 43.2 265.05 508.65
1474.6 43.1 253.9 505.85
1519.65 44.2 232.8 514.85
1418.55 45.15 213.8 489.45
1499.45 58.65 251.1 513.1
1497.3 98.2 241.45 543.3
1476.75 125.25 246.25 555.2
1363.15 117.9 235.6 569.65
1452.7 125.05 242.35 588.25
1418.35 133.05 243.1 572.25
1367.6 116.75 228.55 532.1
1219.75 110.35 211.1 560.5
1238.05 115.6 216.2 565.1
1148.7 117.35 211.05 543.15
1051.65 110.15 187.75 516.2
1145.25 119.4 178.2 515.95
1136.4 118.2 185.75 567.35
1155.2 141.65 186.3 554.5
1162.3 132 187.7 546.25
1247.15 135.55 207.7 589.25
1301.15 129.7 216.25 610.5
1385.75 165.4 214.75 648.55
1439.3 159.1 218.25 710.9
1417.95 148.95 206.75 788.8
1387.05 151.75 212.25 767.45
1354.5 153.7 210.9 761.5
1377.65 156.45 218.95 778.2
1368.8 154.85 214.85 790.75
1318.1 151.9 204.5 861.7
1400.2 173.5 192.95 903.1
1336.35 164.3 177.55 874.8
1412.25 175.45 176.15 920.55
1325.45 188.65 162.75 884.35
1324.35 178.2 162.75 865.4
1338.95 177.4 172.2 894.7
1382 180.2 172.15 909.15
1392 176.45 181 924.85
1510.9 169.35 185.8 893.25
1599.55 163.85 193.5 896.6
1695.65 166.65 193.6 971.05
1713.8 162.1 191.65 1095.3
1627.45 148 200.85 1124.4
1677.65 165.8 180.55 1119.25
1763.85 178.9 203.55 1051.6
1733.95 184.1 211.2 1067.25
1694.95 196.55 203.35 1127.55
1391 189 185.85 1059.1
1442.1 205.75 192.75 1076.7
1465 211.35 198.45 1101.65
1310.65 194.15 179.4 1092.45
1318.9 196.8 172.9 1198.95
1298.3 219.25 127.15 1236.15
1366.9 262.4 135.1 1246.65
1554.45 292.5 156.5 1187.45
1537.35 278.95 146.75 1114.7
1553.7 276.25 147.55 1066.55
1608.6 264.25 149.65 977.6
1620.55 253.9 141.8 960.15
1570.2 254.25 140.25 972.75
1596.65 235.1 132.95 928.8
1565.55 231.1 126.55 848.5
1686.9 245.65 133.85 911.3
1706.75 249.6 136.45 963.45
1821.65 253.4 133.35 897.4
1916.2 279.6 137 893.7
1880.35 304.35 128.1 910.2
1904.35 331.45 130.9 922.4
1771.15 330.55 124.1 891.55
1828.95 306.45 120.2 899.85
1699.75 265 114.7 830.4
1746.45 248.05 110.85 760.6
1823.85 243.7 117.05 839.5
1795.3 244.9 112.05 815.4
1817.05 258.65 106 785.05
NSE NSE NSE NSE
Route Mobile Ltd. Sterlite Technologies Ltd. U T I Asset Mgmt. Co. Ltd. Welspun India Ltd.
31.5 5.15
35.35 5.27
35.35 5.36
33.45 5.34
32.05 5.33
32.55 5.35
31.85 5.6
30.75 5.58
31.15 5.47
28.45 5.19
28.55 5.21
30.6 5
31.9 5.4
31.45 5.19
32.55 5.4
32.25 5.3
31.75 5.32
31.45 5.29
29.9 5.25
30.9 5.78
30.75 6.37
29.9 6.73
30.95 6.6
32.15 6.45
31.35 5.98
30.15 6.02
30.85 6.25
32.45 6.25
33.9 6.66
33.2 6.8
32.1 7.87
31.5 7.82
29.95 7.46
28.6 7.73
29.45 7.72
27.45 6.97
28.3 7.02
27.05 6.8
24.05 6
23.3 6.8
24.1 6.31
24.55 6.45
24.75 6.91
26 6.55
23.45 6.3
27.5 6.5
26.05 6.6
23.85 6.27
20.8 5.66
21.45 6.33
22.25 6.21
20.85 6.3
19.55 6.25
22.85 5.81
22.95 5.74
20.75 5.58
21.3 5.4
17.65 5.03
17.25 5.74
18.3 5.34
18.55 5.46
18.25 5.95
19.05 5.68
19.85 5.8
18.35 6.38
19.9 5.91
20.15 5.88
20.7 5.92
21.55 6.14
21.75 6.4
21.45 6.58
21.45 6.63
21.1 6.79
22 7.3
22.4 6.86
23 6.87
21.8 6.75
21.55 6.97
23.3 7.16
24.2 8.35
23.9 8.53
23.75 9.13
23.45 9.2
21.35 8.79
20.7 9
19.7 9.48
20.35 9.94
19.65 10.29
21.1 9.86
21.1 9.76
21.5 9.53
21.85 9.96
24.7 10.2
31.05 10.19
29.65 10.27
29.9 11.37
29.7 12.19
28.95 11.9
30.95 12.43
41.15 13.32
44.05 12.54
50.95 14.24
59.45 16.88
70.25 17.06
62.2 16.68
67.95 20.67
60.55 20.36
60.9 20.53
57.6 23.46
54.9 23.39
56.55 21.83
56.6 21.87
63.35 22.34
63.25 21.78
71.05 25.15
70.8 26.49
65.65 28
64.45 28.27
71.45 30.73
67.6 30.36
70.15 28.39
70.85 28.31
71.45 29.89
70.25 34.03
72.25 39.15
73.25 37.36
68.9 37.27
69.4 36.46
62.65 33.83
65.2 33.83
62.3 32.34
63.1 33.44
60.8 33.11
54.9 34.24
66.3 34.2
62.1 38.33
62.3 37.77
64.5 36.04
66.4 35.48
65.25 35.15
65.9 34.63
61.9 32.74
57.35 33.41
51.1 32.9
58.5 37.89
65.55 39.78
61.05 41.07
58.75 38.96
60 47.39
58.1 49.87
63.35 53.66
71.55 55.59
73.35 56.56
68.7 54.18
64.75 51.62
67.85 57.39
72.95 63.31
80.65 64.73
100.25 71.3
104.5 77.57
98.8 80.43
102.05 89.71
101.2 88.2
84.95 80.68
82.2 84.75
74.55 77.06
76.5 71.14
80.15 86.47
81.15 87.78
83.1 84.99
88.4 84.85
94.5 76.48
93.95 72.55
100.1 73.34
93.7 71.86
84.5 71.92
86.7 74.08
91.05 81.05
90.9 82.66
99.9 87.18
90.15 79.42
94.35 84.31
95.4 88.27
97.75 91.1
93.1 87.24
82.15 82.81
80.3 81.62
87.15 83.08
80.2 90.35
73.05 84.56
76.6 86.74
74.6 83.38
80.15 84.95
81.05 97.34
80.45 93.97
88.25 108.2
91.3 98.65
90.2 92.25
91.6 90.8
91.95 99.35
88.85 99.95
86.5 92.15
87.15 96.8
87 99.85
86.95 100.05
90.35 108
96.5 112.4
83.7 109.8
77.75 104.15
87.6 107.2
86.5 109.35
93.6 112
89.3 106.85
88.75 102.35
90.55 103.1
86.95 106.9
88.8 103.2
85.35 49.4
85.25 53.65
86.25 56.8
88.95 58.9
84.95 55.5
79.7 52.5
88.8 56.6
97.35 54.95
109.85 58.3
102.65 56.8
91.7 63.6
93.45 64.9
94.2 61.35
96 61.5
94 69.9
98.15 68.45
95.7 68.45
95.45 63.7
96.25 66.85
103.9 70.15
103.2 70.8
107.85 75.9
120.35 76.55
131.7 78.25
127.85 94.6
128.6 89.6
131.05 90.65
126.1 86.55
123.5 85.6
124.7 82.55
127.9 86.6
125.9 87.75
131.15 84.45
148.85 88.25
145.65 94.35
146.95 95.35
154.2 95.3
154.6 89.4
160.25 85.05
160.05 84.1
155.15 83.8
155.85 82.7
153.05 79.1
146.5 81.95
146.65 82.7
158.95 84.25
160.05 90.2
222.8 90.15
215.1 84.7
219.85 82.05
218.6 69
223.55 75.5
217.1 72.2
232.05 77.1
231 77.45
217.8 77.55
225.4 70.9
223.65 68.35
221.8 70.1
268.6 65.5
258.45 67.2
267.4 65.15
275.5 72.75
285.45 67.9
262.7 69.4
270.3 73.45
269.85 68.5
292.45 67.75
297.75 69
291.55 76.1
292.55 71.4
341 71.15
360.35 78.9
376.05 73.2
392.1 70.8
349.45 63.6
346.15 67.65
347.85 64.85
343.3 63.4
357.85 63.9
337.95 61.05
335.1 60.4
314.6 59.35
312.4 58.05
330.8 58.8
320.35 57.15
338 58.05
341.7 57.1
337.1 59.6
324.8 65.9
316.65 62.85
318.5 61.6
322.05 61.75
300.9 56.15
295.55 58.65
281.1 57.7
275.4 54.15
289.6 51.9
299.55 52.4
330.85 50.25
343.3 56.45
338.75 60.35
362.25 66.1
361.8 64.1
346.7 66.65
362.65 75.25
353.9 76
336.3 71.25
324.95 63.95
293.35 58.55
294.05 55.55
313.65 63.1
327.05 63.3
345.95 58.9
374.55 60.85
384.6 61.2
356.9 62.55
341.2 62.5
347.7 60.85
299.3 60.05
289.2 62.75
286.15 59.45
289.2 59.6
286.1 60.85
292.95 62.15
291.35 60.4
283.75 57.3
223.45 59.4
227.85 52.4
214.85 48.5
245.6 51.85
246.95 54.1
268.85 58.55
230.95 61.4
222.65 60.55
218.45 59.65
218.4 57
201.15 58.2
196.85 56.35
197.85 53.8
192 53.5
182.45 52.6
166.75 51.65
168.35 58
173.45 55.1
171.2 54.85
181.65 55.75
174.2 56.5
175.55 57.4
172.35 57.1
163.95 56.05
165.6 57.05
157.15 54
151.5 50.4
139.75 49.45
141.4 47.1
117.65 48.2
114.3 50.25
123.2 51.25
142.75 51.15
167.95 52.05
161.65 52.85
145.95 52.3
142.7 49.85
147.15 51.95
124.85 53
132.7 55.6
136.85 57
124.45 52.95
124.45 54.55
124 52.8
122.75 49.35
121.15 50.05
112.75 47.9
114 47.6
128.8 50
127.1 48.75
134.25 52.15
131.7 47.95
119.85 42.4
123.8 44.9
117.05 46.55
113.3 45.3
91.95 41.3
90.05 36.9
73.95 33
72.85 25.55
63.9 19.7
63.25 21
73.3 24
84.75 28.2
87.35 25.3
89.55 26.3
93.6 24.1
100.15 27.4
98 27.45
95.55 31.15
109.95 35.15
103.35 33.3
110 33.25
116.6 36.15
127.85 35.55
137.7 32.5
155.7 31.8
136.1 36.05
121.75 39.2
124.6 42.75
130.25 46.7
148.25 49.1
159.7 57.3
146.85 56.55
149.1 57.15
156.15 60.6
938.8 143.25 62.35
783.45 153.2 70.3
788 148.9 69.75
708.4 150.85 502.65 69.7
803.2 156.1 498.35 76.3
997.2 147.35 499.15 69.85
926.2 147.35 495.8 65
933.6 146.85 492.2 67.75
992.55 149.25 492.45 67.2
1054.25 162.75 548.55 68.65
1216.8 164.1 538.25 66.1
1126.25 162 569.65 70.55
1158.65 162 549.15 73.4
1121 168.2 559.25 69.15
1112 183.35 555.9 68.45
1204.65 192.1 550.65 73.05
1149.2 187.65 579.4 67.15
1214.5 184.15 556.65 67.65
1134.15 180 556.2 66.1
1157.9 175.7 561.95 68.9
1594.55 174.65 565.15 67.3
1860.15 208.35 584 69.2
1657.15 208.1 589.95 69.2
1695.2 209.75 604 73.45
1642.6 220.3 604.95 80.5
1565.65 207.5 562.45 80.7
1450.95 193.75 562 83.6
1469.7 206.65 572.8 84.75
1700.05 233.3 586.2 84.3
1498.45 223.3 559.75 81.2
1527.55 232.4 567.4 78.5
1639.4 230.45 639.15 79.5
1604.35 222.9 700.3 93.55
1539.15 231 694.6 101.35
1525.5 240.3 752.35 98.65
1714.85 249.6 761.15 90.25
1713.55 263.8 760.2 92.35
1751.55 271.1 801 95.6
1687.9 264.8 781.3 92.8
1713.8 264.9 852.55 93.75
2102.2 281.35 849.25 102.8
2111.7 286.1 827.35 106.3
2152.45 300.4 879.15 125.3
2136.2 300.05 918.2 127.3
2064.35 291.55 1041.75 133.45
1974.9 294.5 1014.05 135.2
1972.45 285.5 1043.75 132.05
1894.5 261.95 1089.55 118.5
1888.55 260.65 1146.9 125.4
1997.35 273.85 1174.7 126.1
1995.85 276.05 1174.4 133.15
2007.35 277.85 1176.9 131.55
1995.85 291.3 1099.45 155.7
2042.15 281.9 1050.2 163
2116.45 284.25 1031.5 163.55
2223.1 282.6 1102.7 160.9
1985.75 300.7 1071.2 146.1
1877.65 273.85 1035.5 137.7
1996.5 275.45 1110.6 145.55
1947.8 276.35 1094.8 140.1
1925.35 287.75 1038.9 135.8
1784.95 269.25 1040.95 139
1797.05 285.2 1050.15 142.3
1844.55 295.3 999.2 145.3
1795.7 292.25 1026.05 141.3
1697.2 281.75 1026.9 142.05
1783.4 287.75 1053.15 145.5
1772.15 275.25 1076.65 155.55
1890.9 274.05 1079.45 151.2
1788.95 209.25 1034.2 146.5
1609.2 205.15 967.05 142.75
1796.35 216.05 842.25 129.25
1673.5 209.85 898.7 117.85
1518.2 196.7 828.5 115.7
1446.9 185.15 737.15 106.6
1535.3 187.5 846.9 101.75
1612.55 186.55 934.75 107.55
1555.45 190.55 925.45 102.3
1535.75 224.85 973.1 96.65
1566.4 227.25 987.1 95.1
1606.35 213.55 964.3 96.3
1564.95 214.85 960 96.1
1592.05 235.05 946.8 89.95
1638.35 193.15 791.9 83.1
1531.65 175.55 779.1 79.95
1404.2 154.85 699.1 67.4
1285.9 168.7 709.1 73.45
1193.1 166.45 681.05 65.55
1404.15 173.65 675.95 72.15
CMIE Expr
NSE
Finance S / Interim SQ
Indian Rupee
Adjusted Closing Price
Zensar Technologies Ltd.
52.03
54.22
52.02
52.86
54.04
53.27
52.88
52.47
53.31
49.29
51.08
56.95
56.65
55.6
57.07
55.68
50.63
48.35
48.85
51.2
51.17
50.66
52.13
54.12
53.7
55.03
55.8
56.67
55.45
57
49.19
49.95
48.66
48.44
48.98
45.39
49.33
48.95
48.56
48.51
49.35
52.01
51.44
49.33
49.04
49.06
49.31
49.38
49.71
49.6
49.29
50.6
50.07
50.8
49.91
49.58
48.38
42.36
44.23
43.39
45.13
45.48
47.32
43.81
44.79
45.55
49
49.32
49.69
53.09
53.37
57.09
61.76
65.04
64.61
65.39
62.45
68.39
69.73
76.94
82.21
75.88
76.04
76.56
72.66
77.04
80.91
79.15
77.46
77.46
78.66
75
76.1
72.57
74.69
75.3
71.95
69.11
68.43
69.83
73.07
74.7
78.93
80.27
85.91
89.75
87.04
88.15
87.41
82.43
86.16
85.56
91.19
88.86
95.75
112.59
132.29
116.12
123.54
124.08
119.82
119.17
121.45
121.94
121.62
120.79
118.11
124.96
114.6
115.87
124.3
122.56
120.63
128.98
135.35
130.48
126.98
131.26
145.26
144.61
146.36
127.98
123.93
128.54
135.83
148.89
148.8
139.96
139.71
141.46
141.37
150.88
154.82
143.08
131.06
134.12
134.75
135.4
132.61
151.85
169.93
191.06
189.05
182.94
181.45
166.92
158.71
165.99
160.9
158.11
165.25
167.78
194.62
189.47
192.64
192.03
192.09
209.81
215.29
205.99
199.64
216.22
207.47
217.32
215.39
198.41
185.12
180.87
175.36
174.17
169.63
165.27
172.75
170.85
170.95
171.71
190.14
192.07
193.74
199.67
195.42
194.08
192.88
195.38
192.46
184.18
190.13
193.25
193.69
196.41
207.05
201.4
198.27
210.33
220.57
215.38
214.91
220.83
209.13
208.51
199.89
204.38
198.56
200.06
198.4
198.19
183.8
189.09
191.2
199.68
202.01
198.96
201.9
203.19
189.06
190
187.84
183.06
184.01
182.18
177.23
183.38
187.21
185.5
183.17
186.37
182.47
183.21
185.01
184.8
181.97
182.13
173.04
177.45
180
178.77
175.87
174.3
174.1
174.97
173.88
162.7
161.36
159.51
165.85
159.65
156.99
158.66
159.13
156.6
160.09
160.04
150.78
149.88
149.95
148.74
153.21
149.14
154.88
157.31
174
175.62
174.02
169.41
167.44
162.82
176.17
178.11
173.68
181.65
181.69
186.76
185.09
187.34
180.52
180
178.17
177.94
181.52
182.18
180.25
190.39
204.31
202.5
251.77
258.82
246.22
249.44
259.23
257.85
240
245.67
253.74
255.8
246.22
246.35
246.5
245.14
245.74
248.06
274.55
319.88
334.59
326.3
323.8
278.25
282.55
284.25
283.35
272.25
223.65
258.9
246.35
241.4
226.7
222.4
230.25
240.1
231.1
229.7
229.25
238
235
225.7
226.5
222.65
212.75
206.85
201.2
219.1
230.4
230.85
230.1
230.9
231.65
238.1
231.05
246.1
242.15
247.1
245.1
250
251.5
256
255.2
258.5
256.05
248.45
238.3
215.6
212.6
216.4
215.05
225.15
219.95
219.4
220.2
215.25
216.55
210
200.5
211.35
186.5
182.95
189.15
188.05
186.2
186.6
185.05
171.6
175.2
174.1
190.95
184.8
188.45
174.4
166.45
161.15
150.5
148.55
136.65
127.6
104.45
87.85
77.95
88.1
90.55
95.55
90.25
84.8
83.6
87.2
86.6
86.85
117.2
115.45
135
128.2
127.55
126.8
138.15
144.4
159.95
172.4
173.45
179.55
176.45
170.85
173.4
186.25
198.1
192.35
190.45
182.7
189.4
177.85
184.35
193.6
208.75
227.7
218.85
254.65
238.2
236.25
242.95
238.05
236.35
241.1
235.75
237.7
228.8
252.15
295.25
293.65
284.75
294.9
278.5
274.75
279.35
270.35
268.4
264.3
269.35
268.75
275.65
288.5
286.75
311.6
295.6
305.1
335.5
336.1
377.65
375.8
415.9
428.6
417.9
428.45
455.4
443.35
467.8
547.15
509.25
478.15
508.1
508.35
487.35
461.65
462.45
473.2
449
427.35
439.45
439.5
473.6
477.6
521.55
499.3
474
444.15
409.4
414.95
390
361.9
339.7
349.25
364.2
376.9
375.45
377.25
385.15
358.1
340.65
323.1
302.8
302.2
297.15
293.05
308.2

Nifty 500

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Nifty 500

Uploaded by

Copyright:

Available Formats

Output source file name: W8

Stock Prices & Ratios

CMIE Expr CMIE Expr

Output source file name: W9

You might also like