| Century Extrusions
|
20.43 |
11.80 |
19.83 |
8.03 |
68.05 |
126166 | 11.81 | 11.16 | 10.10 | 10.10 | 28.73 | 2.51 |
08-Sep-23
19.83 0.00 (0.00%)
07-Sep-23
19.46 0.37 (1.90%)
06-Sep-23
17.85 1.98 (11.09%)
05-Sep-23
16.23 3.60 (22.18%)
04-Sep-23
13.53 6.30 (46.56%)
| 0.00 | 20.82 | 18.84 | 20.32 |
| Ansal Housing
|
7.50 |
5.03 |
7.26 |
2.03 |
38.81 |
680301 | 4.65 | 4.35 | 4.10 | 4.12 | -1.03 | 0.35 |
08-Sep-23
7.26 0.00 (0.00%)
07-Sep-23
6.25 1.01 (16.16%)
06-Sep-23
5.21 2.05 (39.35%)
05-Sep-23
5.12 2.14 (41.80%)
04-Sep-23
5.36 1.90 (35.45%)
| 0.00 | 7.98 | 6.54 | 7.87 |
| Utique Enterprises
|
7.75 |
5.31 |
7.26 |
1.81 |
33.21 |
66718 | 5.51 | 5.28 | 5.13 | 5.42 | 128.33 | 0.63 |
08-Sep-23
7.26 0.00 (0.00%)
07-Sep-23
6.46 0.80 (12.38%)
06-Sep-23
6.01 1.25 (20.80%)
05-Sep-23
5.74 1.52 (26.48%)
04-Sep-23
5.48 1.78 (32.48%)
| 0.00 | 8.71 | 5.81 | 7.64 |
| Cochin Shipyard
|
1258.00 |
903.60 |
1209.30 |
292.35 |
31.88 |
61128 | 809.70 | 737.38 | 580.39 | 576.53 | 41.05 | 3.67 |
08-Sep-23
1,209.30 0.00 (0.00%)
07-Sep-23
1,146.15 63.15 (5.51%)
06-Sep-23
955.15 254.15 (26.61%)
05-Sep-23
953.00 256.30 (26.89%)
04-Sep-23
915.85 293.45 (32.04%)
| 170.00 | 1451.15 | 967.45 | 1226.91 |
| Deccan Health Care
|
39.00 |
29.35 |
38.73 |
8.29 |
27.23 |
125179 | 27.54 | 27.51 | 30.01 | 33.03 | 0 | 0.81 |
08-Sep-23
38.73 0.00 (0.00%)
07-Sep-23
35.58 3.15 (8.85%)
06-Sep-23
32.53 6.20 (19.06%)
05-Sep-23
32.37 6.36 (19.65%)
04-Sep-23
31.76 6.97 (21.95%)
| 0.00 | 46.47 | 30.99 | 41.28 |
| Bombay Burmah Trading Corporation
|
1297.95 |
980.25 |
1276.40 |
271.40 |
27.00 |
5125 | 1038.73 | 1064.21 | 972.80 | 964.54 | 1388.89 | 42.37 |
08-Sep-23
1,276.40 0.00 (0.00%)
07-Sep-23
1,102.00 174.40 (15.83%)
06-Sep-23
1,096.20 180.20 (16.44%)
05-Sep-23
1,091.00 185.40 (16.99%)
04-Sep-23
1,059.65 216.75 (20.45%)
| 60.00 | 1531.65 | 1021.15 | 1252.71 |
| Anand Rayons
|
51.50 |
37.10 |
46.56 |
9.46 |
25.50 |
1161 | 39.62 | 38.70 | 40.62 | 45.00 | 17.71 | 2.15 |
08-Sep-23
46.56 0.00 (0.00%)
07-Sep-23
43.74 2.82 (6.45%)
06-Sep-23
43.19 3.37 (7.80%)
05-Sep-23
43.92 2.64 (6.01%)
04-Sep-23
40.50 6.06 (14.96%)
| 0.00 | 55.87 | 37.25 | 48.17 |
| AksharChem (India)
|
310.60 |
242.45 |
302.75 |
60.30 |
24.87 |
636 | 250.58 | 246.65 | 234.62 | 245.49 | -31.64 | 0.88 |
08-Sep-23
302.75 0.00 (0.00%)
07-Sep-23
300.10 2.65 (0.88%)
06-Sep-23
271.00 31.75 (11.72%)
05-Sep-23
277.05 25.70 (9.28%)
04-Sep-23
274.00 28.75 (10.49%)
| 5.00 | 363.30 | 242.20 | 303.74 |
| Bhilwara Spinners
|
79.00 |
56.06 |
71.82 |
13.82 |
23.83 |
344 | 54.30 | 51.27 | 43.67 | 43.14 | 23.32 | 1.80 |
08-Sep-23
71.82 0.18 (0.25%)
07-Sep-23
70.32 1.68 (2.39%)
06-Sep-23
74.83 -2.83 (-3.78%)
05-Sep-23
72.54 -0.54 (-0.74%)
04-Sep-23
60.45 11.55 (19.11%)
| 0.00 | 75.41 | 68.23 | 72.20 |
| Bombay Cycle
|
1100.00 |
845.00 |
1067.35 |
202.35 |
23.39 |
116 | 790.74 | 772.53 | 730.32 | 727.44 | 14.51 | 1.77 |
08-Sep-23
1,067.35 -2.35 (-0.22%)
07-Sep-23
985.40 79.60 (8.08%)
06-Sep-23
897.80 167.20 (18.62%)
05-Sep-23
887.50 177.50 (20.00%)
04-Sep-23
870.50 194.50 (22.34%)
| 50.00 | 1280.80 | 853.90 | 1102.60 |
| Bhagyanagar India
|
96.85 |
71.30 |
91.24 |
17.25 |
23.31 |
5369 | 70.24 | 64.19 | 54.33 | 52.51 | 6.45 | 2.06 |
08-Sep-23
91.24 0.00 (0.00%)
07-Sep-23
89.89 1.35 (1.50%)
06-Sep-23
78.86 12.38 (15.70%)
05-Sep-23
74.11 17.13 (23.11%)
04-Sep-23
74.30 16.94 (22.80%)
| 0.00 | 95.80 | 86.68 | 91.67 |
| Bridge Securities
|
12.00 |
9.79 |
12.00 |
2.21 |
22.57 |
6777 | 9.98 | 8.71 | 7.53 | 7.76 | -7.32 | 9.38 |
08-Sep-23
12.00 0.00 (0.00%)
07-Sep-23
11.90 0.10 (0.84%)
06-Sep-23
11.91 0.09 (0.76%)
05-Sep-23
11.35 0.65 (5.73%)
04-Sep-23
10.81 1.19 (11.01%)
| 0.00 | 12.60 | 11.40 | 11.47 |
| Ceenik Exports (India)
|
21.89 |
18.02 |
21.89 |
3.87 |
21.48 |
899 | 13.67 | 13.62 | 14.48 | 14.91 | -15.42 | 0.80 |
08-Sep-23
21.89 0.00 (0.00%)
07-Sep-23
20.85 1.04 (4.99%)
06-Sep-23
19.86 2.03 (10.22%)
05-Sep-23
18.92 2.97 (15.70%)
04-Sep-23
18.02 3.87 (21.48%)
| 0.00 | 22.98 | 20.80 | 21.89 |
| Fundviser Capital (india)
|
24.12 |
19.86 |
24.12 |
4.26 |
21.45 |
170 | 14.24 | 12.72 | 12.23 | 13.30 | -422 | 1.44 |
08-Sep-23
24.12 0.00 (0.00%)
07-Sep-23
22.98 1.14 (4.96%)
06-Sep-23
21.89 2.23 (10.19%)
05-Sep-23
20.85 3.27 (15.68%)
04-Sep-23
19.86 4.26 (21.45%)
| 0.00 | 25.32 | 22.92 | 25.32 |
| Aryan Share & Stock Brokers Lt
|
19.05 |
15.69 |
19.05 |
3.36 |
21.41 |
0 | 10.53 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
08-Sep-23
19.05 -11.06 (-58.06%)
07-Sep-23
18.15 -10.16 (-55.98%)
06-Sep-23
17.29 -9.30 (-53.79%)
05-Sep-23
16.47 -8.48 (-51.49%)
04-Sep-23
15.69 -7.70 (-49.08%)
| 0.00 | 20.00 | 18.10 | 0.00 |
| Scan Projects
|
10.04 |
8.28 |
10.04 |
1.76 |
21.26 |
0 | 5.54 | 5.32 | 0.00 | 0.00 | 0 | 0.00 |
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
| 0.00 | 10.54 | 9.54 | 0.00 |
| Ashiana Agro Industries
|
8.98 |
7.41 |
8.98 |
1.57 |
21.19 |
1292 | 5.64 | 5.35 | 5.89 | 6.42 | -942 | 1.80 |
08-Sep-23
8.98 0.00 (0.00%)
07-Sep-23
8.56 0.42 (4.91%)
06-Sep-23
8.16 0.82 (10.05%)
05-Sep-23
7.78 1.20 (15.42%)
04-Sep-23
7.41 1.57 (21.19%)
| 0.00 | 9.42 | 8.54 | 9.41 |
| Abhishek Infraventures
|
5.62 |
4.64 |
5.62 |
0.98 |
21.12 |
1 | 6.01 | 5.55 | 4.76 | 4.71 | -5.35 | 0.65 |
08-Sep-23
5.62 0.00 (0.00%)
07-Sep-23
5.36 0.26 (4.85%)
06-Sep-23
5.11 0.51 (9.98%)
05-Sep-23
4.87 0.75 (15.40%)
04-Sep-23
4.64 0.98 (21.12%)
| 0.00 | 5.90 | 5.34 | 5.88 |
| Ashapura Minechem
|
304.95 |
232.05 |
284.25 |
49.30 |
20.98 |
18248 | 218.89 | 185.53 | 144.08 | 130.90 | 59.1 | 75.99 |
08-Sep-23
284.25 -1.25 (-0.44%)
07-Sep-23
293.25 -10.25 (-3.50%)
06-Sep-23
273.85 9.15 (3.34%)
05-Sep-23
262.10 20.90 (7.97%)
04-Sep-23
239.35 43.65 (18.24%)
| 0.00 | 312.65 | 255.85 | 284.86 |
| Ankit Metal and Power
|
4.11 |
3.40 |
4.11 |
0.71 |
20.88 |
21729 | 3.41 | 3.81 | 4.82 | 5.13 | -0.44 | -0.07 |
08-Sep-23
4.11 0.00 (0.00%)
07-Sep-23
3.92 0.19 (4.85%)
06-Sep-23
3.74 0.37 (9.89%)
05-Sep-23
3.57 0.54 (15.13%)
04-Sep-23
3.40 0.71 (20.88%)
| 0.00 | 4.31 | 3.91 | 4.31 |
| Abirami Financial Services (India)
|
26.26 |
21.61 |
26.11 |
4.50 |
20.82 |
4443 | 24.94 | 28.03 | 24.24 | 19.96 | 35.28 | 0.65 |
08-Sep-23
26.11 0.00 (0.00%)
07-Sep-23
25.01 1.10 (4.40%)
06-Sep-23
23.82 2.29 (9.61%)
05-Sep-23
22.69 3.42 (15.07%)
04-Sep-23
21.61 4.50 (20.82%)
| 20.00 | 26.26 | 23.76 | 26.18 |
| Astron Paper & Board Mill Ltd.
|
37.84 |
29.49 |
35.84 |
6.17 |
20.80 |
8411 | 29.26 | 27.84 | 26.26 | 28.07 | -9.24 | 1.03 |
08-Sep-23
35.84 0.61 (1.70%)
07-Sep-23
36.85 -0.40 (-1.09%)
06-Sep-23
35.21 1.24 (3.52%)
05-Sep-23
30.72 5.73 (18.65%)
04-Sep-23
29.75 6.70 (22.52%)
| 0.00 | 43.00 | 28.68 | 35.56 |
| Avadh Sugar & Energy
|
695.00 |
563.15 |
676.55 |
113.40 |
20.14 |
2603 | 570.68 | 563.29 | 504.61 | 507.96 | 13.36 | 1.54 |
08-Sep-23
676.55 -1.55 (-0.23%)
07-Sep-23
674.35 0.65 (0.10%)
06-Sep-23
673.65 1.35 (0.20%)
05-Sep-23
612.05 62.95 (10.29%)
04-Sep-23
625.65 49.35 (7.89%)
| 100.00 | 811.85 | 541.25 | 689.63 |
| Aditya Consumer Marketing
|
84.00 |
65.00 |
78.98 |
13.00 |
19.70 |
2000 | 64.60 | 61.20 | 58.69 | 59.03 | 0 | 4.27 |
08-Sep-23
78.98 0.00 (0.00%)
07-Sep-23
78.00 0.98 (1.26%)
06-Sep-23
74.00 4.98 (6.73%)
05-Sep-23
75.00 3.98 (5.31%)
04-Sep-23
73.26 5.72 (7.81%)
| 0.00 | 94.77 | 63.19 | 80.25 |
| Andhra Paper Limited
|
556.05 |
449.05 |
542.90 |
88.80 |
19.56 |
1686 | 445.68 | 435.39 | 436.84 | 433.70 | 3.92 | 1.38 |
08-Sep-23
542.90 0.00 (0.00%)
07-Sep-23
547.10 -4.20 (-0.77%)
06-Sep-23
536.00 6.90 (1.29%)
05-Sep-23
473.15 69.75 (14.74%)
04-Sep-23
466.50 76.40 (16.38%)
| 125.00 | 651.45 | 434.35 | 548.03 |
| Alfa Transformer
|
56.54 |
46.00 |
54.53 |
8.53 |
18.54 |
55183 | 46.41 | 42.50 | 30.50 | 26.00 | 20.45 | 38.68 |
08-Sep-23
54.53 0.00 (0.00%)
07-Sep-23
54.24 0.29 (0.53%)
06-Sep-23
52.86 1.67 (3.16%)
05-Sep-23
50.35 4.18 (8.30%)
04-Sep-23
47.96 6.57 (13.70%)
| 0.00 | 57.25 | 51.81 | 57.24 |
| Coal India
|
284.40 |
238.05 |
282.05 |
44.00 |
18.48 |
139103 | 236.95 | 234.64 | 228.79 | 227.63 | 11.1 | 10.34 |
08-Sep-23
282.05 0.00 (0.00%)
07-Sep-23
274.00 8.05 (2.94%)
06-Sep-23
255.90 26.15 (10.22%)
05-Sep-23
255.25 26.80 (10.50%)
04-Sep-23
247.85 34.20 (13.80%)
| 242.50 | 310.25 | 253.85 | 282.35 |
| Vikas Proppant & Granite
|
0.66 |
0.56 |
0.66 |
0.10 |
17.86 |
378948 | 0.50 | 0.48 | 0.55 | 0.62 | -2.46 | 0.19 |
08-Sep-23
0.66 0.00 (0.00%)
07-Sep-23
0.63 0.03 (4.76%)
06-Sep-23
0.63 0.03 (4.76%)
05-Sep-23
0.60 0.06 (10.00%)
04-Sep-23
0.58 0.08 (13.79%)
| 0.00 | 0.69 | 0.63 | 0.68 |
| ABC Gas International
|
45.55 |
38.62 |
45.49 |
6.87 |
17.79 |
179 | 39.30 | 39.02 | 38.42 | 43.89 | 4.61 | 2.50 |
08-Sep-23
45.49 -0.39 (-0.86%)
07-Sep-23
43.49 1.61 (3.70%)
06-Sep-23
41.46 3.64 (8.78%)
05-Sep-23
39.50 5.60 (14.18%)
04-Sep-23
39.51 5.59 (14.15%)
| 0.00 | 47.76 | 43.22 | 47.45 |
| Continental Chemicals
|
76.60 |
62.50 |
73.60 |
11.10 |
17.76 |
257 | 64.13 | 63.92 | 72.89 | 78.72 | 59.35 | 4.06 |
08-Sep-23
73.60 0.00 (0.00%)
07-Sep-23
74.48 -0.88 (-1.18%)
06-Sep-23
71.49 2.11 (2.95%)
05-Sep-23
68.09 5.51 (8.09%)
04-Sep-23
65.62 7.98 (12.16%)
| 0.00 | 77.28 | 69.92 | 73.68 |
| Concord Control Systems
|
610.50 |
470.00 |
610.50 |
91.55 |
17.64 |
16500 | 385.64 | 346.27 | 278.94 | 265.47 | 0 | 29.09 |
08-Sep-23
610.50 0.00 (0.00%)
07-Sep-23
555.00 55.50 (10.00%)
06-Sep-23
510.10 100.40 (19.68%)
05-Sep-23
520.50 90.00 (17.29%)
04-Sep-23
515.30 95.20 (18.47%)
| 0.00 | 671.55 | 549.45 | 648.07 |
| Computer Point (India)
|
3.21 |
2.60 |
3.21 |
0.48 |
17.58 |
1780 | 2.58 | 2.52 | 2.37 | 2.40 | 0 | 0.30 |
08-Sep-23
3.21 0.00 (0.00%)
07-Sep-23
3.06 0.15 (4.90%)
06-Sep-23
2.92 0.29 (9.93%)
05-Sep-23
2.79 0.42 (15.05%)
04-Sep-23
2.72 0.49 (18.01%)
| 0.00 | 3.37 | 3.05 | 3.37 |
| Avalon Technologies
|
614.00 |
507.30 |
605.25 |
88.25 |
17.07 |
8320 | 535.67 | 570.87 | 0.00 | 0.00 | 113.65 | 6.12 |
08-Sep-23
605.25 -1.70 (-0.28%)
07-Sep-23
604.35 -0.80 (-0.13%)
06-Sep-23
584.70 18.85 (3.22%)
05-Sep-23
543.95 59.60 (10.96%)
04-Sep-23
520.85 82.70 (15.88%)
| 0.00 | 726.30 | 484.20 | 612.75 |
| ADINATH TEXTILES
|
29.74 |
24.77 |
28.89 |
4.12 |
16.63 |
1056 | 25.27 | 25.00 | 25.19 | 26.55 | 29.14 | 8.80 |
08-Sep-23
28.89 0.00 (0.00%)
07-Sep-23
28.37 0.52 (1.83%)
06-Sep-23
27.02 1.87 (6.92%)
05-Sep-23
26.19 2.70 (10.31%)
04-Sep-23
25.50 3.39 (13.29%)
| 0.00 | 30.33 | 27.45 | 28.84 |
| Beardsell
|
35.89 |
30.50 |
35.39 |
4.89 |
16.03 |
34020 | 29.45 | 29.46 | 25.87 | 25.29 | 15.7 | 2.75 |
08-Sep-23
35.39 0.11 (0.31%)
07-Sep-23
34.53 0.97 (2.81%)
06-Sep-23
34.85 0.65 (1.87%)
05-Sep-23
34.25 1.25 (3.65%)
04-Sep-23
32.62 2.88 (8.83%)
| 5.00 | 37.15 | 33.63 | 36.29 |
| Associated Stone Industries (Kotah)
|
20.99 |
17.40 |
20.80 |
2.85 |
15.88 |
13125 | 16.99 | 16.26 | 14.09 | 13.55 | 9.86 | 0.62 |
08-Sep-23
20.80 0.00 (0.00%)
07-Sep-23
18.72 2.08 (11.11%)
06-Sep-23
19.08 1.72 (9.01%)
05-Sep-23
18.97 1.83 (9.65%)
04-Sep-23
18.98 1.82 (9.59%)
| 20.00 | 24.96 | 16.64 | 21.23 |
| Coral Laboratories
|
314.00 |
263.20 |
304.40 |
41.20 |
15.65 |
9 | 264.99 | 258.23 | 254.38 | 270.62 | 16.47 | 0.71 |
08-Sep-23
304.40 3.50 (1.15%)
07-Sep-23
300.95 6.95 (2.31%)
06-Sep-23
281.00 26.90 (9.57%)
05-Sep-23
276.00 31.90 (11.56%)
04-Sep-23
270.50 37.40 (13.83%)
| 0.00 | 365.25 | 243.55 | 309.00 |
| Aarvee Denim and Exports
|
27.07 |
22.75 |
26.97 |
3.62 |
15.50 |
3478 | 23.42 | 22.51 | 21.79 | 22.63 | -0.86 | 1.03 |
08-Sep-23
26.97 0.00 (0.00%)
07-Sep-23
25.64 1.33 (5.19%)
06-Sep-23
23.66 3.31 (13.99%)
05-Sep-23
23.74 3.23 (13.61%)
04-Sep-23
23.07 3.90 (16.91%)
| 0.00 | 32.36 | 21.58 | 26.64 |
| Arunjyoti Bio Ventures
|
155.40 |
135.05 |
155.40 |
20.35 |
15.07 |
7948 | 147.01 | 151.16 | 158.49 | 132.93 | 105 | 15.21 |
08-Sep-23
155.40 0.00 (0.00%)
07-Sep-23
148.00 7.40 (5.00%)
06-Sep-23
142.35 13.05 (9.17%)
05-Sep-23
147.00 8.40 (5.71%)
04-Sep-23
141.00 14.40 (10.21%)
| 0.00 | 163.15 | 147.65 | 155.21 |
| Aarti Pharmalabs
|
457.00 |
388.05 |
449.85 |
57.85 |
14.76 |
1087 | 376.38 | 364.86 | 348.16 | 0.00 | 0 | 2.79 |
08-Sep-23
449.85 2.15 (0.48%)
07-Sep-23
447.85 4.15 (0.93%)
06-Sep-23
438.70 13.30 (3.03%)
05-Sep-23
433.85 18.15 (4.18%)
04-Sep-23
406.20 45.80 (11.28%)
| 40.00 | 539.80 | 359.90 | 447.54 |
| Chandrima Mercantiles
|
7.12 |
5.90 |
7.09 |
0.90 |
14.54 |
1212 | 6.73 | 6.86 | 7.42 | 7.00 | 0 | -4.32 |
08-Sep-23
7.09 0.00 (0.00%)
07-Sep-23
6.79 0.30 (4.42%)
06-Sep-23
6.49 0.60 (9.24%)
05-Sep-23
6.19 0.90 (14.54%)
04-Sep-23
5.90 1.19 (20.17%)
| 0.00 | 7.44 | 6.74 | 7.11 |
| Arihant Capital Markets
|
64.92 |
54.45 |
63.45 |
7.99 |
14.41 |
8070 | 55.36 | 50.14 | 43.68 | 48.79 | 22.42 | 2.87 |
08-Sep-23
63.45 0.00 (0.00%)
07-Sep-23
62.51 0.94 (1.50%)
06-Sep-23
61.38 2.07 (3.37%)
05-Sep-23
61.26 2.19 (3.57%)
04-Sep-23
54.74 8.71 (15.91%)
| 40.00 | 76.14 | 50.76 | 64.44 |
| Pacheli Industrial Finance
|
7.56 |
6.61 |
7.56 |
0.95 |
14.37 |
0 | 7.14 | 7.30 | 8.47 | 8.58 | 0 | 0.00 |
08-Sep-23
7.56 0.00 (0.00%)
07-Sep-23
7.42 0.14 (1.89%)
06-Sep-23
7.28 0.28 (3.85%)
05-Sep-23
6.94 0.62 (8.93%)
04-Sep-23
6.61 0.95 (14.37%)
| 0.00 | 7.71 | 7.41 | 0.00 |
| Alkosign
|
150.00 |
124.00 |
141.30 |
17.30 |
13.95 |
0 | 120.96 | 104.41 | 87.26 | 79.65 | 0 | 0.00 |
08-Sep-23
141.30 0.00 (0.00%)
07-Sep-23
143.95 -2.65 (-1.84%)
06-Sep-23
142.00 -0.70 (-0.49%)
05-Sep-23
147.60 -6.30 (-4.27%)
04-Sep-23
134.20 7.10 (5.29%)
| 0.00 | 155.40 | 127.20 | 0.00 |
| Hind Aluminium Industries
|
44.60 |
37.76 |
43.01 |
5.25 |
13.90 |
1671 | 37.86 | 37.34 | 37.10 | 37.79 | -5.78 | 0.47 |
08-Sep-23
43.01 0.39 (0.91%)
07-Sep-23
40.06 3.34 (8.34%)
06-Sep-23
39.61 3.79 (9.57%)
05-Sep-23
41.05 2.35 (5.72%)
04-Sep-23
39.74 3.66 (9.21%)
| 0.00 | 51.61 | 34.41 | 43.91 |
| Cyber Media (India)
|
24.00 |
18.69 |
21.32 |
2.57 |
13.71 |
7243 | 17.44 | 16.84 | 17.09 | 17.34 | 11.33 | -3.45 |
08-Sep-23
21.32 0.08 (0.38%)
07-Sep-23
22.21 -0.81 (-3.65%)
06-Sep-23
22.51 -1.11 (-4.93%)
05-Sep-23
21.79 -0.39 (-1.79%)
04-Sep-23
22.00 -0.60 (-2.73%)
| 0.00 | 22.38 | 20.26 | 20.90 |
| A.K.Capital Services
|
868.70 |
635.00 |
724.30 |
86.30 |
13.53 |
2651 | 569.95 | 548.70 | 490.55 | 483.14 | 15.69 | 1.04 |
08-Sep-23
724.30 8.65 (1.19%)
07-Sep-23
738.35 -5.40 (-0.73%)
06-Sep-23
759.80 -26.85 (-3.53%)
05-Sep-23
824.10 -91.15 (-11.06%)
04-Sep-23
746.75 -13.80 (-1.85%)
| 120.00 | 796.70 | 651.90 | 713.13 |
| BF Utilities
|
816.00 |
674.05 |
764.20 |
90.15 |
13.37 |
3452 | 556.18 | 484.12 | 391.14 | 390.88 | 482.83 | 20.68 |
08-Sep-23
764.20 -6.25 (-0.82%)
07-Sep-23
792.95 -35.00 (-4.41%)
06-Sep-23
755.20 2.75 (0.36%)
05-Sep-23
750.45 7.50 (1.00%)
04-Sep-23
741.20 16.75 (2.26%)
| 0.00 | 802.40 | 726.00 | 764.33 |
| Cochin Malabar
|
114.48 |
92.00 |
114.31 |
13.31 |
13.18 |
1377 | 94.89 | 95.69 | 80.51 | 86.86 | -30.51 | -5.87 |
08-Sep-23
114.31 -0.81 (-0.71%)
07-Sep-23
109.03 4.47 (4.10%)
06-Sep-23
103.84 9.66 (9.30%)
05-Sep-23
102.98 10.52 (10.22%)
04-Sep-23
100.90 12.60 (12.49%)
| 0.00 | 120.02 | 108.60 | 109.59 |
| Dalmia Bharat Sugar and Industries
|
436.40 |
370.05 |
418.75 |
48.70 |
13.16 |
4812 | 371.82 | 373.45 | 359.30 | 361.09 | 13.37 | 1.30 |
08-Sep-23
418.75 0.15 (0.04%)
07-Sep-23
426.20 -7.30 (-1.71%)
06-Sep-23
428.35 -9.45 (-2.21%)
05-Sep-23
405.05 13.85 (3.42%)
04-Sep-23
404.40 14.50 (3.59%)
| 200.00 | 502.50 | 335.00 | 435.37 |
| Creative Castings
|
734.00 |
618.20 |
707.20 |
82.20 |
13.15 |
377 | 589.77 | 584.33 | 533.00 | 528.27 | 20.84 | 2.83 |
08-Sep-23
707.20 -4.70 (-0.66%)
07-Sep-23
705.65 -3.15 (-0.45%)
06-Sep-23
653.20 49.30 (7.55%)
05-Sep-23
657.30 45.20 (6.88%)
04-Sep-23
656.40 46.10 (7.02%)
| 100.00 | 848.60 | 565.80 | 756.12 |
| East West Holdings
|
5.80 |
4.62 |
5.41 |
0.62 |
12.94 |
8076 | 4.78 | 4.73 | 4.79 | 5.02 | -93.33 | 1.12 |
08-Sep-23
5.41 0.00 (0.00%)
07-Sep-23
5.39 0.02 (0.37%)
06-Sep-23
4.73 0.68 (14.38%)
05-Sep-23
4.72 0.69 (14.62%)
04-Sep-23
4.78 0.63 (13.18%)
| 0.00 | 6.49 | 4.33 | 5.51 |
| Cosmo Ferrites
|
279.90 |
222.00 |
255.25 |
28.75 |
12.69 |
1414 | 216.98 | 219.34 | 201.81 | 216.19 | -863.17 | 9.66 |
08-Sep-23
255.25 0.25 (0.10%)
07-Sep-23
263.25 -7.75 (-2.94%)
06-Sep-23
267.00 -11.50 (-4.31%)
05-Sep-23
243.40 12.10 (4.97%)
04-Sep-23
225.30 30.20 (13.40%)
| 0.00 | 280.75 | 229.75 | 262.08 |
| BSEL Infrastructure Realty
|
13.95 |
11.87 |
13.38 |
1.50 |
12.63 |
39542 | 12.30 | 11.99 | 8.40 | 7.54 | 2.63 | 0.18 |
08-Sep-23
13.38 0.00 (0.00%)
07-Sep-23
13.35 0.03 (0.22%)
06-Sep-23
13.45 -0.07 (-0.52%)
05-Sep-23
12.83 0.55 (4.29%)
04-Sep-23
12.22 1.16 (9.49%)
| 0.00 | 14.04 | 12.72 | 13.80 |
| Cyient DLM
|
779.00 |
617.00 |
700.30 |
78.25 |
12.58 |
4572 | 555.60 | 0.00 | 0.00 | 0.00 | 0 | 24.96 |
08-Sep-23
700.30 9.70 (1.39%)
07-Sep-23
683.85 26.15 (3.82%)
06-Sep-23
711.15 -1.15 (-0.16%)
05-Sep-23
718.70 -8.70 (-1.21%)
04-Sep-23
623.90 86.10 (13.80%)
| | 840.35 | 560.25 | 707.57 |
| Active Clothing Co Ltd.
|
59.25 |
49.85 |
58.81 |
6.50 |
12.43 |
749 | 50.20 | 49.28 | 44.68 | 42.73 | 30.16 | 1.40 |
08-Sep-23
58.81 0.00 (0.00%)
07-Sep-23
58.06 0.75 (1.29%)
06-Sep-23
55.90 2.91 (5.21%)
05-Sep-23
55.55 3.26 (5.87%)
04-Sep-23
53.78 5.03 (9.35%)
| 0.00 | 61.75 | 55.87 | 57.26 |
| Birla Cable
|
432.55 |
340.15 |
402.05 |
44.15 |
12.34 |
56789 | 271.66 | 233.04 | 175.86 | 168.97 | 27.01 | 4.98 |
08-Sep-23
402.05 0.00 (0.00%)
07-Sep-23
423.20 -21.15 (-5.00%)
06-Sep-23
403.05 -1.00 (-0.25%)
05-Sep-23
383.90 18.15 (4.73%)
04-Sep-23
349.00 53.05 (15.20%)
| 25.00 | 422.15 | 381.95 | 382.23 |
| Central Bank of India
|
39.95 |
35.01 |
39.32 |
4.31 |
12.31 |
374104 | 33.98 | 32.64 | 28.64 | 29.19 | 19.62 | 1.36 |
08-Sep-23
39.32 0.00 (0.00%)
07-Sep-23
38.98 0.34 (0.87%)
06-Sep-23
38.42 0.90 (2.34%)
05-Sep-23
38.44 0.88 (2.29%)
04-Sep-23
36.79 2.53 (6.88%)
| 0.00 | 47.18 | 31.46 | 39.85 |
| Igarashi Motors
|
686.45 |
581.65 |
655.40 |
71.25 |
12.20 |
646 | 562.69 | 530.73 | 446.03 | 439.39 | 191.74 | 4.74 |
08-Sep-23
655.40 -1.70 (-0.26%)
07-Sep-23
646.55 7.15 (1.11%)
06-Sep-23
646.90 6.80 (1.05%)
05-Sep-23
659.00 -5.30 (-0.80%)
04-Sep-23
660.00 -6.30 (-0.95%)
| 10.00 | 786.45 | 524.35 | 662.40 |
| Ace Software Exports
|
21.66 |
18.75 |
21.64 |
2.35 |
12.18 |
788 | 20.69 | 19.95 | 19.05 | 19.17 | 8.8 | 0.57 |
08-Sep-23
21.64 0.00 (0.00%)
07-Sep-23
20.66 0.98 (4.74%)
06-Sep-23
19.68 1.96 (9.96%)
05-Sep-23
19.68 1.96 (9.96%)
04-Sep-23
18.75 2.89 (15.41%)
| 0.00 | 21.69 | 19.63 | 21.02 |
| Aro Granite Industries
|
59.95 |
50.60 |
57.04 |
6.14 |
12.06 |
871 | 49.00 | 46.44 | 43.18 | 44.21 | -18.85 | 0.46 |
08-Sep-23
57.04 0.00 (0.00%)
07-Sep-23
57.76 -0.72 (-1.25%)
06-Sep-23
54.91 2.13 (3.88%)
05-Sep-23
57.27 -0.23 (-0.40%)
04-Sep-23
51.72 5.32 (10.29%)
| 0.00 | 68.44 | 45.64 | 57.63 |
| Generic Pharmasec
|
4.30 |
3.57 |
4.11 |
0.44 |
11.99 |
59475 | 3.51 | 3.45 | 3.49 | 3.64 | 83.2 | 7.56 |
08-Sep-23
4.11 0.00 (0.00%)
07-Sep-23
4.18 -0.07 (-1.67%)
06-Sep-23
4.05 0.06 (1.48%)
05-Sep-23
4.12 -0.01 (-0.24%)
04-Sep-23
3.90 0.21 (5.38%)
| 0.00 | 4.93 | 3.29 | 4.17 |
| Digjam
|
109.15 |
89.83 |
100.55 |
10.72 |
11.93 |
5068 | 84.40 | 84.43 | 89.57 | 97.61 | -17.8 | 7.16 |
08-Sep-23
100.55 -0.50 (-0.50%)
07-Sep-23
103.96 -3.91 (-3.76%)
06-Sep-23
99.01 1.04 (1.05%)
05-Sep-23
94.30 5.75 (6.10%)
04-Sep-23
89.83 10.22 (11.38%)
| 0.00 | 105.57 | 95.53 | 101.90 |
| Caprihans India
|
246.20 |
216.00 |
246.20 |
26.20 |
11.91 |
1485 | 216.58 | 210.27 | 149.66 | 144.05 | 3.73 | 0.61 |
08-Sep-23
246.20 0.00 (0.00%)
07-Sep-23
234.50 11.70 (4.99%)
06-Sep-23
229.00 17.20 (7.51%)
05-Sep-23
228.40 17.80 (7.79%)
04-Sep-23
229.95 16.25 (7.07%)
| 0.00 | 258.50 | 233.90 | 256.73 |
| Bharat Wire Ropes
|
274.95 |
215.10 |
270.10 |
28.65 |
11.87 |
16755 | 221.00 | 209.66 | 165.58 | 151.22 | 25.47 | 4.13 |
08-Sep-23
270.10 0.00 (0.00%)
07-Sep-23
245.80 24.30 (9.89%)
06-Sep-23
237.75 32.35 (13.61%)
05-Sep-23
244.90 25.20 (10.29%)
04-Sep-23
240.90 29.20 (12.12%)
| 0.00 | 324.10 | 216.10 | 273.98 |
| Amalgamated Electricity
|
37.17 |
33.25 |
37.17 |
3.92 |
11.79 |
1 | 34.55 | 34.26 | 31.56 | 29.75 | -84.24 | -199.53 |
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
| 0.00 | 39.02 | 35.32 | 37.91 |
| Adani Power
|
372.20 |
330.35 |
369.30 |
38.95 |
11.79 |
473928 | 307.50 | 282.86 | 236.05 | 251.01 | 11.02 | 9.84 |
08-Sep-23
369.30 0.00 (0.00%)
07-Sep-23
358.80 10.50 (2.93%)
06-Sep-23
347.60 21.70 (6.24%)
05-Sep-23
342.20 27.10 (7.92%)
04-Sep-23
341.45 27.85 (8.16%)
| 0.00 | 443.15 | 295.45 | 378.06 |
| Chemcon Speciality Chemicals
|
317.00 |
278.25 |
313.15 |
32.95 |
11.76 |
1613 | 271.65 | 271.38 | 268.14 | 274.28 | 32.6 | 2.53 |
08-Sep-23
313.15 0.00 (0.00%)
07-Sep-23
302.75 10.40 (3.44%)
06-Sep-23
300.85 12.30 (4.09%)
05-Sep-23
295.35 17.80 (6.03%)
04-Sep-23
286.70 26.45 (9.23%)
| 0.00 | 375.75 | 250.55 | 317.42 |
| Alps Industries
|
2.02 |
1.76 |
2.02 |
0.21 |
11.60 |
11094 | 1.83 | 1.82 | 1.77 | 1.88 | -0.13 | -0.01 |
08-Sep-23
2.02 0.00 (0.00%)
07-Sep-23
1.93 0.09 (4.66%)
06-Sep-23
1.85 0.17 (9.19%)
05-Sep-23
1.89 0.13 (6.88%)
04-Sep-23
1.83 0.19 (10.38%)
| 0.00 | 2.12 | 1.92 | 2.00 |
| Choksi Labs
|
57.68 |
51.50 |
57.45 |
5.95 |
11.55 |
861 | 56.18 | 56.70 | 47.07 | 45.10 | 12.79 | 1.98 |
08-Sep-23
57.45 0.00 (0.00%)
07-Sep-23
55.00 2.45 (4.45%)
06-Sep-23
53.32 4.13 (7.75%)
05-Sep-23
53.13 4.32 (8.13%)
04-Sep-23
53.50 3.95 (7.38%)
| 0.00 | 60.32 | 54.58 | 55.92 |
| Andrew Yule and Company
|
32.34 |
27.30 |
30.44 |
3.14 |
11.50 |
28249 | 27.20 | 26.27 | 23.69 | 24.41 | 452 | 8.28 |
08-Sep-23
30.44 0.70 (2.30%)
07-Sep-23
30.65 0.49 (1.60%)
06-Sep-23
31.41 -0.27 (-0.86%)
05-Sep-23
30.88 0.26 (0.84%)
04-Sep-23
29.09 2.05 (7.05%)
| 0.35 | 36.52 | 24.36 | 31.55 |
| Black Rose Industries
|
173.20 |
143.60 |
159.75 |
16.15 |
11.25 |
5380 | 141.50 | 139.83 | 139.17 | 146.43 | 121.42 | 6.81 |
08-Sep-23
159.75 0.00 (0.00%)
07-Sep-23
161.70 -1.95 (-1.21%)
06-Sep-23
148.40 11.35 (7.65%)
05-Sep-23
147.50 12.25 (8.31%)
04-Sep-23
149.60 10.15 (6.78%)
| 55.00 | 191.70 | 127.80 | 162.43 |
| Cineline India
|
124.90 |
109.30 |
122.25 |
12.35 |
11.24 |
0 | 104.43 | 97.38 | 95.52 | 99.21 | 0 | 0.00 |
08-Sep-23
122.25 0.00 (0.00%)
07-Sep-23
124.70 -2.45 (-1.96%)
06-Sep-23
118.80 3.45 (2.90%)
05-Sep-23
115.35 6.90 (5.98%)
04-Sep-23
111.90 10.35 (9.25%)
| 0.00 | 124.65 | 119.85 | 0.00 |
| Ad Manum Finance
|
52.00 |
42.20 |
47.87 |
4.82 |
11.20 |
84 | 45.12 | 45.64 | 48.57 | 49.39 | 6.98 | 0.59 |
08-Sep-23
47.87 0.00 (0.00%)
07-Sep-23
46.51 1.36 (2.92%)
06-Sep-23
47.47 0.40 (0.84%)
05-Sep-23
46.85 1.02 (2.18%)
04-Sep-23
45.00 2.87 (6.38%)
| 0.00 | 52.65 | 43.09 | 49.00 |
| BITS
|
0.40 |
0.36 |
0.40 |
0.04 |
11.11 |
1201 | 0.25 | 0.24 | 0.31 | 0.37 | 0 | 0.25 |
08-Sep-23
0.40 0.00 (0.00%)
07-Sep-23
0.39 0.01 (2.56%)
06-Sep-23
0.38 0.02 (5.26%)
05-Sep-23
0.37 0.03 (8.11%)
04-Sep-23
0.36 0.04 (11.11%)
| 0.00 | 0.42 | 0.38 | 0.40 |
| Ashoka Buildcon
|
116.50 |
101.15 |
113.80 |
11.35 |
11.08 |
27779 | 102.05 | 97.03 | 85.51 | 85.20 | 5.46 | 0.95 |
08-Sep-23
113.80 0.00 (0.00%)
07-Sep-23
115.55 -1.75 (-1.51%)
06-Sep-23
109.25 4.55 (4.16%)
05-Sep-23
112.30 1.50 (1.34%)
04-Sep-23
102.45 11.35 (11.08%)
| 0.00 | 136.55 | 91.05 | 113.88 |
| Bizotic Commercial
|
80.98 |
60.30 |
73.96 |
7.32 |
10.98 |
44000 | 54.40 | 66.06 | 0.00 | 0.00 | 0 | 6.21 |
08-Sep-23
73.96 -0.68 (-0.92%)
07-Sep-23
77.13 -3.85 (-4.99%)
06-Sep-23
73.46 -0.18 (-0.25%)
05-Sep-23
69.97 3.31 (4.73%)
04-Sep-23
66.64 6.64 (9.96%)
| 0.00 | 77.65 | 70.27 | 70.44 |
| Hubtown
|
49.87 |
45.00 |
49.87 |
4.87 |
10.82 |
9634 | 45.71 | 45.23 | 41.98 | 43.47 | 18.83 | 0.28 |
08-Sep-23
49.87 0.00 (0.00%)
07-Sep-23
47.50 2.37 (4.99%)
06-Sep-23
47.49 2.38 (5.01%)
05-Sep-23
47.00 2.87 (6.11%)
04-Sep-23
46.23 3.64 (7.87%)
| 0.00 | 52.36 | 47.38 | 52.36 |
| Heubach Colorants India
|
523.90 |
459.15 |
511.50 |
49.85 |
10.80 |
5349 | 445.26 | 405.90 | 348.73 | 354.07 | 49.72 | 2.78 |
08-Sep-23
511.50 0.00 (0.00%)
07-Sep-23
475.80 35.70 (7.50%)
06-Sep-23
468.95 42.55 (9.07%)
05-Sep-23
468.80 42.70 (9.11%)
04-Sep-23
474.85 36.65 (7.72%)
| 0.00 | 613.80 | 409.20 | 522.36 |
| Ace Men Engg Works Limited
|
56.25 |
49.65 |
55.00 |
5.35 |
10.78 |
3952 | 53.76 | 56.92 | 64.60 | 63.96 | -112.25 | 4.69 |
08-Sep-23
55.00 0.00 (0.00%)
07-Sep-23
53.80 1.20 (2.23%)
06-Sep-23
53.89 1.11 (2.06%)
05-Sep-23
52.75 2.25 (4.27%)
04-Sep-23
52.50 2.50 (4.76%)
| 0.00 | 57.75 | 52.25 | 57.24 |
| Vaarad Ventures
|
17.76 |
15.63 |
17.30 |
1.67 |
10.68 |
651 | 17.58 | 18.16 | 13.49 | 13.80 | -1725 | 14.62 |
08-Sep-23
17.30 0.00 (0.00%)
07-Sep-23
17.10 0.20 (1.17%)
06-Sep-23
17.00 0.30 (1.76%)
05-Sep-23
17.14 0.16 (0.93%)
04-Sep-23
16.62 0.68 (4.09%)
| 0.00 | 18.16 | 16.44 | 16.92 |
| Ashnisha Industries Limited
|
24.30 |
20.65 |
22.95 |
2.20 |
10.60 |
57175 | | | | | 330 | 9.87 |
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
| 0.00 | 24.09 | 21.81 | 23.17 |
| Amines and Plasticizers
|
147.40 |
116.10 |
136.40 |
13.00 |
10.53 |
2408 | 105.62 | 98.81 | 89.27 | 90.43 | 32.77 | 4.13 |
08-Sep-23
136.40 0.00 (0.00%)
07-Sep-23
139.85 -3.45 (-2.47%)
06-Sep-23
126.65 9.75 (7.70%)
05-Sep-23
120.00 16.40 (13.67%)
04-Sep-23
120.15 16.25 (13.52%)
| 25.00 | 163.65 | 109.15 | 135.55 |
| Asahi Songwon Colors
|
274.55 |
223.00 |
260.20 |
24.65 |
10.46 |
1002 | 233.22 | 232.67 | 215.86 | 226.79 | -22.8 | 1.31 |
08-Sep-23
260.20 0.00 (0.00%)
07-Sep-23
237.60 22.60 (9.51%)
06-Sep-23
225.00 35.20 (15.64%)
05-Sep-23
228.15 32.05 (14.05%)
04-Sep-23
228.50 31.70 (13.87%)
| 0.00 | 312.20 | 208.20 | 261.35 |
| CCL Products India
|
675.90 |
603.85 |
672.30 |
63.35 |
10.40 |
889 | 614.98 | 636.79 | 602.25 | 582.66 | 53.35 | 8.07 |
08-Sep-23
672.30 0.00 (0.00%)
07-Sep-23
659.95 12.35 (1.87%)
06-Sep-23
641.10 31.20 (4.87%)
05-Sep-23
628.85 43.45 (6.91%)
04-Sep-23
615.25 57.05 (9.27%)
| 275.00 | 806.75 | 537.85 | 669.48 |
| Coral Newsprints
|
10.28 |
9.25 |
10.21 |
0.96 |
10.38 |
829 | 10.32 | 10.83 | 13.41 | 12.61 | -14.63 | -0.72 |
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
| 0.00 | 10.72 | 9.70 | 10.17 |
| Ansal Properties & Infrastructure
|
10.45 |
9.10 |
10.04 |
0.94 |
10.33 |
27410 | 8.83 | 8.82 | 11.04 | 14.18 | -2.33 | 0.92 |
08-Sep-23
10.04 -0.04 (-0.40%)
07-Sep-23
9.96 0.04 (0.40%)
06-Sep-23
9.49 0.51 (5.37%)
05-Sep-23
9.65 0.35 (3.63%)
04-Sep-23
9.37 0.63 (6.72%)
| 0.00 | 10.54 | 9.54 | 10.52 |
| Amco India
|
62.65 |
55.72 |
61.44 |
5.72 |
10.27 |
1 | 57.98 | 58.77 | 58.97 | 62.00 | 413.33 | 0.73 |
08-Sep-23
61.44 -0.45 (-0.73%)
07-Sep-23
61.00 -0.01 (-0.02%)
06-Sep-23
59.15 1.84 (3.11%)
05-Sep-23
56.47 4.52 (8.00%)
04-Sep-23
56.32 4.67 (8.29%)
| 0.00 | 73.72 | 49.16 | 62.00 |
| Hiliks Technologies
|
14.43 |
12.83 |
14.43 |
1.34 |
10.24 |
0 | 12.27 | 11.42 | 8.83 | 8.76 | 0 | 0.00 |
08-Sep-23
14.43 0.00 (0.00%)
07-Sep-23
14.15 0.28 (1.98%)
06-Sep-23
13.88 0.55 (3.96%)
05-Sep-23
13.61 0.82 (6.02%)
04-Sep-23
13.35 1.08 (8.09%)
| 0.00 | 14.71 | 14.15 | 0.00 |
| Daikaffil Chemicals India
|
38.50 |
33.31 |
37.50 |
3.48 |
10.23 |
11 | 29.26 | 27.07 | 25.85 | 25.55 | -11.23 | 1.85 |
08-Sep-23
37.50 0.00 (0.00%)
07-Sep-23
37.43 0.07 (0.19%)
06-Sep-23
37.13 0.37 (1.00%)
05-Sep-23
36.97 0.53 (1.43%)
04-Sep-23
35.25 2.25 (6.38%)
| 0.00 | 45.00 | 30.00 | 36.89 |
| Diksha Greens
|
4.28 |
3.51 |
3.99 |
0.37 |
10.22 |
76000 | 2.95 | 2.86 | 2.82 | 2.78 | 0 | -0.15 |
08-Sep-23
3.99 0.01 (0.25%)
07-Sep-23
4.08 -0.08 (-1.96%)
06-Sep-23
4.05 -0.05 (-1.23%)
05-Sep-23
3.86 0.14 (3.63%)
04-Sep-23
3.72 0.28 (7.53%)
| 0.00 | 4.18 | 3.80 | 4.09 |
| The Bombay Dyeing Co.
|
160.00 |
135.45 |
152.75 |
13.90 |
10.01 |
54812 | 129.39 | 122.98 | 92.96 | 89.62 | -5.64 | -2.48 |
08-Sep-23
152.75 0.00 (0.00%)
07-Sep-23
154.20 -1.45 (-0.94%)
06-Sep-23
150.95 1.80 (1.19%)
05-Sep-23
148.20 4.55 (3.07%)
04-Sep-23
135.85 16.90 (12.44%)
| 0.00 | 183.30 | 122.20 | 153.45 |
| Castrol India
|
162.65 |
142.05 |
156.25 |
14.20 |
10.00 |
21207 | 147.42 | 140.89 | 124.27 | 124.68 | 19.01 | 8.14 |
08-Sep-23
156.25 0.00 (0.00%)
07-Sep-23
160.00 -3.75 (-2.34%)
06-Sep-23
155.25 1.00 (0.64%)
05-Sep-23
149.05 7.20 (4.83%)
04-Sep-23
143.45 12.80 (8.92%)
| 130.00 | 187.50 | 125.00 | 156.44 |
| Ahmedabad Stellcr
|
30.88 |
25.41 |
27.94 |
2.53 |
9.96 |
0 | 22.49 | 21.33 | 19.68 | 19.37 | 0 | 0.00 |
08-Sep-23
27.94 0.00 (0.00%)
07-Sep-23
29.41 -1.47 (-5.00%)
06-Sep-23
28.01 -0.07 (-0.25%)
05-Sep-23
26.68 1.26 (4.72%)
04-Sep-23
25.41 2.53 (9.96%)
| 0.00 | 29.33 | 26.55 | 0.00 |
| Ambalal Sarabhai Enterprise
|
37.49 |
32.00 |
35.73 |
3.23 |
9.94 |
26250 | 30.76 | 29.83 | 25.55 | 25.87 | 225 | 7.29 |
08-Sep-23
35.73 0.00 (0.00%)
07-Sep-23
36.20 -0.47 (-1.30%)
06-Sep-23
35.33 0.40 (1.13%)
05-Sep-23
36.25 -0.52 (-1.43%)
04-Sep-23
35.36 0.37 (1.05%)
| 0.00 | 37.51 | 33.95 | 36.16 |
| Batliboi
|
91.36 |
76.00 |
84.61 |
7.61 |
9.88 |
1072 | 73.73 | 74.38 | 72.66 | 68.97 | 26.55 | 2.01 |
08-Sep-23
84.61 -0.51 (-0.60%)
07-Sep-23
86.59 -2.49 (-2.88%)
06-Sep-23
87.01 -2.91 (-3.34%)
05-Sep-23
82.87 1.23 (1.48%)
04-Sep-23
78.93 5.17 (6.55%)
| 0.00 | 88.84 | 80.38 | 84.56 |
| Cindrella Hotels
|
82.90 |
66.55 |
75.17 |
6.63 |
9.67 |
290 | 51.46 | 47.99 | 44.78 | 42.17 | 8.63 | 2.38 |
08-Sep-23
75.17 -0.01 (-0.01%)
07-Sep-23
79.11 -3.95 (-4.99%)
06-Sep-23
75.55 -0.39 (-0.52%)
05-Sep-23
71.96 3.20 (4.45%)
04-Sep-23
68.54 6.62 (9.66%)
| 10.00 | 78.92 | 71.42 | 76.29 |
| Aarey Drugs and Pharmaceuticals
|
55.65 |
46.15 |
50.57 |
4.42 |
9.58 |
185 | 46.09 | 40.91 | 33.08 | 34.28 | 32.1 | 1.15 |
08-Sep-23
50.57 0.00 (0.00%)
07-Sep-23
52.12 -1.55 (-2.97%)
06-Sep-23
53.00 -2.43 (-4.58%)
05-Sep-23
52.71 -2.14 (-4.06%)
04-Sep-23
50.20 0.37 (0.74%)
| 0.00 | 53.09 | 48.05 | 50.80 |
| Deepak Fertilisers And Petrochemicals Corporation
|
674.45 |
608.05 |
666.00 |
57.95 |
9.53 |
4788 | 573.19 | 579.59 | 588.57 | 624.10 | 29.67 | 2.82 |
08-Sep-23
666.00 0.00 (0.00%)
07-Sep-23
656.25 9.75 (1.49%)
06-Sep-23
632.05 33.95 (5.37%)
05-Sep-23
618.90 47.10 (7.61%)
04-Sep-23
623.20 42.80 (6.87%)
| 100.00 | 799.20 | 532.80 | 669.98 |
| Birla Corporation
|
1328.85 |
1171.95 |
1302.05 |
113.15 |
9.52 |
3896 | 1179.96 | 1194.45 | 1052.41 | 1032.64 | 140.58 | 1.97 |
08-Sep-23
1,302.05 0.00 (0.00%)
07-Sep-23
1,239.55 62.50 (5.04%)
06-Sep-23
1,244.10 57.95 (4.66%)
05-Sep-23
1,241.70 60.35 (4.86%)
04-Sep-23
1,243.65 58.40 (4.70%)
| 25.00 | 1562.45 | 1041.65 | 1325.52 |
| ARSS Infrastructure Projects
|
21.60 |
18.60 |
20.59 |
1.79 |
9.52 |
100 | 19.38 | 19.52 | 20.75 | 20.85 | -4.3 | -0.37 |
08-Sep-23
20.59 0.29 (1.41%)
07-Sep-23
20.51 0.37 (1.80%)
06-Sep-23
20.59 0.29 (1.41%)
05-Sep-23
19.61 1.27 (6.48%)
04-Sep-23
18.95 1.93 (10.18%)
| 0.00 | 21.61 | 19.57 | 20.18 |
| Allied Digital Services
|
156.75 |
134.10 |
147.25 |
12.75 |
9.48 |
13358 | 136.93 | 132.44 | 104.59 | 102.94 | -22.91 | 1.84 |
08-Sep-23
147.25 0.00 (0.00%)
07-Sep-23
150.60 -3.35 (-2.22%)
06-Sep-23
150.50 -3.25 (-2.16%)
05-Sep-23
143.70 3.55 (2.47%)
04-Sep-23
137.00 10.25 (7.48%)
| 25.00 | 176.70 | 117.80 | 150.57 |
| Shelter Infra Projects
|
9.75 |
8.91 |
9.75 |
0.84 |
9.43 |
2096 | 7.26 | 6.71 | 8.73 | 10.19 | -7.39 | 0.90 |
08-Sep-23
9.75 0.00 (0.00%)
07-Sep-23
9.56 0.19 (1.99%)
06-Sep-23
9.38 0.37 (3.94%)
05-Sep-23
9.20 0.55 (5.98%)
04-Sep-23
9.02 0.73 (8.09%)
| 0.00 | 9.94 | 9.56 | 9.75 |
| Bharat Seats
|
143.10 |
122.00 |
137.85 |
11.85 |
9.40 |
4267 | 128.23 | 130.78 | 107.46 | 106.09 | 19.52 | 3.02 |
08-Sep-23
137.85 0.30 (0.22%)
07-Sep-23
140.35 -2.20 (-1.57%)
06-Sep-23
134.65 3.50 (2.60%)
05-Sep-23
135.80 2.35 (1.73%)
04-Sep-23
132.90 5.25 (3.95%)
| 70.00 | 144.70 | 131.00 | 140.57 |
| BGR Energy Systems
|
78.79 |
64.93 |
72.19 |
6.19 |
9.38 |
6604 | 63.77 | 61.65 | 55.60 | 57.65 | -1.07 | 1.28 |
08-Sep-23
72.19 -0.69 (-0.96%)
07-Sep-23
74.15 -2.65 (-3.57%)
06-Sep-23
73.98 -2.48 (-3.35%)
05-Sep-23
69.48 2.02 (2.91%)
04-Sep-23
65.10 6.40 (9.83%)
| 0.00 | 86.62 | 57.76 | 71.84 |
| ACI Infocom
|
1.41 |
1.17 |
1.41 |
0.12 |
9.30 |
492741 | 1.37 | 1.21 | 0.97 | 0.98 | 148 | 0.97 |
08-Sep-23
1.41 0.00 (0.00%)
07-Sep-23
1.35 0.06 (4.44%)
06-Sep-23
1.29 0.12 (9.30%)
05-Sep-23
1.23 0.18 (14.63%)
04-Sep-23
1.29 0.12 (9.30%)
| 0.00 | 1.48 | 1.34 | 1.45 |
| BF Investment
|
568.05 |
501.55 |
548.20 |
46.65 |
9.30 |
1255 | 458.82 | 427.24 | 404.66 | 382.49 | 29.85 | 0.97 |
08-Sep-23
548.20 0.00 (0.00%)
07-Sep-23
544.90 3.30 (0.61%)
06-Sep-23
533.20 15.00 (2.81%)
05-Sep-23
534.45 13.75 (2.57%)
04-Sep-23
539.90 8.30 (1.54%)
| 0.00 | 657.80 | 438.60 | 547.02 |
| Bemco Hydraulics
|
805.00 |
725.00 |
796.15 |
67.60 |
9.28 |
81 | 700.44 | 665.69 | 587.11 | 587.31 | 21.59 | 3.47 |
08-Sep-23
796.15 0.85 (0.11%)
07-Sep-23
785.50 11.50 (1.46%)
06-Sep-23
781.90 15.10 (1.93%)
05-Sep-23
767.65 29.35 (3.82%)
04-Sep-23
764.35 32.65 (4.27%)
| 0.00 | 955.35 | 636.95 | 749.37 |
| Bank of Maharashtra
|
42.71 |
38.51 |
42.08 |
3.57 |
9.27 |
498710 | 37.89 | 35.54 | 30.46 | 30.35 | 9.93 | 2.08 |
08-Sep-23
42.08 0.00 (0.00%)
07-Sep-23
42.26 -0.18 (-0.43%)
06-Sep-23
41.12 0.96 (2.33%)
05-Sep-23
41.78 0.30 (0.72%)
04-Sep-23
41.65 0.43 (1.03%)
| 13.00 | 50.49 | 33.67 | 42.70 |
| Asarfi Hospital
|
141.50 |
124.50 |
136.65 |
11.40 |
9.10 |
14000 | 123.47 | 0.00 | 0.00 | 0.00 | 0 | 5.86 |
08-Sep-23
136.65 0.00 (0.00%)
07-Sep-23
129.85 6.80 (5.24%)
06-Sep-23
132.60 4.05 (3.05%)
05-Sep-23
134.95 1.70 (1.26%)
04-Sep-23
139.20 -2.55 (-1.83%)
| | 163.95 | 109.35 | 139.82 |
| Bondada Engineering
|
187.70 |
161.20 |
187.70 |
15.60 |
9.06 |
22400 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 5.36 |
08-Sep-23
187.70 0.00 (0.00%)
07-Sep-23
178.80 8.90 (4.98%)
06-Sep-23
178.10 9.60 (5.39%)
05-Sep-23
169.65 18.05 (10.64%)
04-Sep-23
172.10 15.60 (9.06%)
| | 197.05 | 178.35 | 197.05 |
| Alphalogic Techsys
|
53.14 |
46.20 |
53.14 |
4.34 |
8.89 |
10516 | 47.32 | 47.03 | 40.71 | 39.99 | 91.46 | 10.57 |
08-Sep-23
53.14 0.00 (0.00%)
07-Sep-23
50.61 2.53 (5.00%)
06-Sep-23
48.20 4.94 (10.25%)
05-Sep-23
46.82 6.32 (13.50%)
04-Sep-23
47.45 5.69 (11.99%)
| 0.00 | 55.79 | 50.49 | 55.73 |
| Force Motors
|
3814.90 |
3408.05 |
3814.90 |
309.85 |
8.84 |
5159 | 3186.64 | 2961.25 | 1980.22 | 1856.80 | 22.31 | 2.73 |
08-Sep-23
3,814.90 0.00 (0.00%)
07-Sep-23
3,633.25 181.65 (5.00%)
06-Sep-23
3,460.25 354.65 (10.25%)
05-Sep-23
3,456.75 358.15 (10.36%)
04-Sep-23
3,481.70 333.20 (9.57%)
| 100.00 | 4005.60 | 3624.20 | 3953.38 |
| Aditya Birla Sun Life AMC
|
424.80 |
388.20 |
422.15 |
33.95 |
8.75 |
544 | 399.32 | 393.25 | 373.47 | 391.27 | 18.25 | 4.89 |
08-Sep-23
422.15 0.00 (0.00%)
07-Sep-23
412.15 10.00 (2.43%)
06-Sep-23
407.60 14.55 (3.57%)
05-Sep-23
409.90 12.25 (2.99%)
04-Sep-23
397.20 24.95 (6.28%)
| 205.00 | 464.35 | 379.95 | 426.21 |
| Chartered Logistics
|
5.74 |
4.90 |
5.49 |
0.44 |
8.71 |
16285 | 4.86 | 4.77 | 4.48 | 4.69 | -560 | 1.26 |
08-Sep-23
5.49 0.00 (0.00%)
07-Sep-23
5.50 -0.01 (-0.18%)
06-Sep-23
5.15 0.34 (6.60%)
05-Sep-23
4.99 0.50 (10.02%)
04-Sep-23
4.96 0.53 (10.69%)
| 0.00 | 6.58 | 4.40 | 5.59 |
| Centrum Capital
|
27.50 |
23.76 |
25.82 |
2.06 |
8.67 |
8061 | 24.74 | 23.27 | 20.96 | 21.88 | -14.49 | 2.49 |
08-Sep-23
25.82 0.17 (0.66%)
07-Sep-23
27.00 -1.01 (-3.74%)
06-Sep-23
26.47 -0.48 (-1.81%)
05-Sep-23
26.58 -0.59 (-2.22%)
04-Sep-23
24.04 1.95 (8.11%)
| 0.00 | 30.98 | 20.66 | 25.79 |
| Bharat Immunologicals and Biologicals Corporation
|
26.90 |
22.85 |
24.82 |
1.97 |
8.62 |
7232 | 23.56 | 22.96 | 23.40 | 25.14 | -6.28 | 1.22 |
08-Sep-23
24.82 0.00 (0.00%)
07-Sep-23
25.39 -0.57 (-2.24%)
06-Sep-23
25.08 -0.26 (-1.04%)
05-Sep-23
25.76 -0.94 (-3.65%)
04-Sep-23
24.65 0.17 (0.69%)
| 0.00 | 29.78 | 19.86 | 24.99 |
| Aayush Food and Herbs
|
28.69 |
26.02 |
28.25 |
2.23 |
8.57 |
1 | 25.09 | 25.90 | 25.98 | 24.74 | -18.71 | 2.08 |
08-Sep-23
28.25 0.00 (0.00%)
07-Sep-23
28.28 -0.03 (-0.11%)
06-Sep-23
27.05 1.20 (4.44%)
05-Sep-23
27.50 0.75 (2.73%)
04-Sep-23
26.69 1.56 (5.84%)
| 0.00 | 29.66 | 26.84 | 28.25 |
| Continental Controls
|
4.73 |
3.86 |
4.73 |
0.37 |
8.49 |
4576 | 4.05 | 4.31 | 4.43 | 4.65 | -1.79 | 1.23 |
08-Sep-23
4.73 0.00 (0.00%)
07-Sep-23
4.51 0.22 (4.88%)
06-Sep-23
4.30 0.43 (10.00%)
05-Sep-23
4.10 0.63 (15.37%)
04-Sep-23
4.01 0.72 (17.96%)
| 0.00 | 4.73 | 4.29 | 4.73 |
| Bhilwara Technical Textiles
|
26.39 |
23.00 |
25.47 |
1.99 |
8.48 |
2730 | 20.36 | 18.77 | 16.29 | 16.22 | 87.59 | 6.72 |
08-Sep-23
25.47 0.04 (0.16%)
07-Sep-23
26.01 -0.50 (-1.92%)
06-Sep-23
25.81 -0.30 (-1.16%)
05-Sep-23
24.86 0.65 (2.61%)
04-Sep-23
24.20 1.31 (5.41%)
| 0.00 | 26.74 | 24.20 | 25.88 |
| Digicontent
|
21.15 |
18.93 |
21.15 |
1.64 |
8.41 |
6731 | 18.10 | 17.14 | 16.28 | 16.07 | -8.53 | 2.16 |
08-Sep-23
21.15 0.00 (0.00%)
07-Sep-23
20.15 1.00 (4.96%)
06-Sep-23
19.32 1.83 (9.47%)
05-Sep-23
19.92 1.23 (6.17%)
04-Sep-23
19.20 1.95 (10.16%)
| 0.00 | 22.20 | 20.10 | 21.04 |
| Ansal Buildwell
|
86.00 |
76.20 |
84.54 |
6.54 |
8.38 |
50 | 76.88 | 75.73 | 74.20 | 76.89 | -15.93 | 0.57 |
08-Sep-23
84.54 0.00 (0.00%)
07-Sep-23
81.04 3.50 (4.32%)
06-Sep-23
81.90 2.64 (3.22%)
05-Sep-23
79.60 4.94 (6.21%)
04-Sep-23
78.00 6.54 (8.38%)
| 0.00 | 101.44 | 67.64 | 82.17 |
| BKV Industries
|
10.40 |
9.30 |
10.11 |
0.78 |
8.36 |
922 | 9.76 | 9.23 | 9.02 | 8.96 | 67.47 | 3.65 |
08-Sep-23
10.11 0.02 (0.20%)
07-Sep-23
9.65 0.48 (4.97%)
06-Sep-23
10.06 0.07 (0.70%)
05-Sep-23
9.98 0.15 (1.50%)
04-Sep-23
9.60 0.53 (5.52%)
| 0.00 | 10.61 | 9.61 | 10.14 |
| Aarti Drugs
|
622.95 |
571.05 |
618.35 |
47.30 |
8.28 |
5162 | 577.58 | 549.60 | 457.38 | 454.61 | 34.12 | 5.08 |
08-Sep-23
618.35 0.00 (0.00%)
07-Sep-23
615.35 3.00 (0.49%)
06-Sep-23
613.05 5.30 (0.86%)
05-Sep-23
611.55 6.80 (1.11%)
04-Sep-23
593.60 24.75 (4.17%)
| 10.00 | 742.00 | 494.70 | 614.77 |
| Blue Star
|
809.00 |
735.60 |
806.55 |
61.40 |
8.24 |
388 | 749.83 | 763.70 | 737.31 | 706.32 | 41.44 | 12.20 |
08-Sep-23
806.55 -2.85 (-0.35%)
07-Sep-23
794.05 9.65 (1.22%)
06-Sep-23
750.45 53.25 (7.10%)
05-Sep-23
741.05 62.65 (8.45%)
04-Sep-23
741.50 62.20 (8.39%)
| 600.00 | 967.85 | 645.25 | 811.30 |
| Brooks Laboratories
|
107.77 |
99.57 |
107.77 |
8.20 |
8.24 |
0 | 97.03 | 90.03 | 79.27 | 86.38 | 0 | 0.00 |
08-Sep-23
107.77 0.00 (0.00%)
07-Sep-23
105.66 2.11 (2.00%)
06-Sep-23
103.59 4.18 (4.04%)
05-Sep-23
101.56 6.21 (6.11%)
04-Sep-23
99.57 8.20 (8.24%)
| 0.00 | 109.92 | 105.62 | 0.00 |
| Asian Warehousing
|
36.46 |
33.70 |
36.46 |
2.76 |
8.19 |
0 | 25.54 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
08-Sep-23
36.46 0.00 (0.00%)
07-Sep-23
35.75 0.71 (1.99%)
06-Sep-23
35.05 1.41 (4.02%)
05-Sep-23
34.37 2.09 (6.08%)
04-Sep-23
33.70 2.76 (8.19%)
| 0.00 | 37.18 | 35.74 | 0.00 |
| Associated Ceramics
|
171.35 |
158.40 |
171.35 |
12.95 |
8.18 |
0 | 116.85 | 85.31 | 0.00 | 0.00 | 0 | 0.00 |
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
| 0.00 | 174.75 | 167.95 | 0.00 |
| National Plastic Technologies
|
203.55 |
188.15 |
203.55 |
15.40 |
8.18 |
0 | 183.83 | 174.51 | 133.83 | 128.19 | 18.67 | 3.57 |
08-Sep-23
203.55 0.00 (0.00%)
07-Sep-23
199.60 3.95 (1.98%)
06-Sep-23
195.70 7.85 (4.01%)
05-Sep-23
191.90 11.65 (6.07%)
04-Sep-23
188.15 15.40 (8.18%)
| 10.00 | 207.60 | 199.50 | 0.00 |
| Alan Scott Industries
|
56.61 |
52.33 |
56.61 |
4.28 |
8.18 |
0 | 48.80 | 49.23 | 52.26 | 52.92 | 0 | 0.00 |
08-Sep-23
56.61 0.00 (0.00%)
07-Sep-23
55.50 1.11 (2.00%)
06-Sep-23
54.43 2.18 (4.01%)
05-Sep-23
53.37 3.24 (6.07%)
04-Sep-23
52.33 4.28 (8.18%)
| 0.00 | 57.74 | 55.48 | 0.00 |
| Affle India
|
1170.00 |
1072.05 |
1159.05 |
87.00 |
8.12 |
3290 | 1094.79 | 1083.15 | 1015.68 | 1038.37 | 214.84 | 17.07 |
08-Sep-23
1,159.05 0.00 (0.00%)
07-Sep-23
1,117.15 41.90 (3.75%)
06-Sep-23
1,125.00 34.05 (3.03%)
05-Sep-23
1,095.10 63.95 (5.84%)
04-Sep-23
1,081.30 77.75 (7.19%)
| 0.00 | 1390.85 | 927.25 | 1170.06 |
| Bikaji Foods International
|
533.05 |
479.95 |
527.55 |
39.55 |
8.10 |
12164 | 487.36 | 465.95 | 406.10 | 405.01 | 84.76 | 13.71 |
08-Sep-23
527.55 0.00 (0.00%)
07-Sep-23
513.55 14.00 (2.73%)
06-Sep-23
522.05 5.50 (1.05%)
05-Sep-23
511.70 15.85 (3.10%)
04-Sep-23
482.20 45.35 (9.40%)
| 75.00 | 580.30 | 474.80 | 524.67 |
| Bhaskar Agrochemicals
|
38.49 |
33.00 |
37.52 |
2.81 |
8.10 |
850 | 48.10 | 52.19 | 63.01 | 64.12 | 143.92 | 1.61 |
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
| 0.00 | 39.39 | 35.65 | 37.29 |
| Carborundum Universal
|
1216.85 |
1121.60 |
1212.30 |
90.70 |
8.09 |
1827 | 1157.99 | 1172.85 | 1101.70 | 1047.81 | 65.04 | 11.38 |
08-Sep-23
1,212.30 -14.15 (-1.17%)
07-Sep-23
1,187.70 10.45 (0.88%)
06-Sep-23
1,185.35 12.80 (1.08%)
05-Sep-23
1,187.00 11.15 (0.94%)
04-Sep-23
1,185.45 12.70 (1.07%)
| 350.00 | 1454.75 | 969.85 | 1205.83 |
| Bajaj Hindusthan Sugar
|
29.88 |
25.34 |
27.49 |
2.05 |
8.06 |
389173 | 21.71 | 20.00 | 16.01 | 15.84 | -21.84 | 0.81 |
08-Sep-23
27.49 0.00 (0.00%)
07-Sep-23
28.25 -0.76 (-2.69%)
06-Sep-23
29.12 -1.63 (-5.60%)
05-Sep-23
28.33 -0.84 (-2.97%)
04-Sep-23
28.33 -0.84 (-2.97%)
| 0.00 | 32.98 | 22.00 | 28.33 |
| Archana Software
|
13.17 |
12.19 |
13.17 |
0.98 |
8.04 |
0 | 10.09 | 8.15 | 5.11 | 4.72 | 0 | 0.00 |
08-Sep-23
13.17 0.00 (0.00%)
07-Sep-23
12.92 0.25 (1.93%)
06-Sep-23
12.67 0.50 (3.95%)
05-Sep-23
12.43 0.74 (5.95%)
04-Sep-23
12.19 0.98 (8.04%)
| 0.00 | 13.43 | 12.91 | 0.00 |
| JK Paper
|
407.60 |
363.40 |
397.20 |
29.45 |
8.01 |
13424 | 356.02 | 340.29 | 358.36 | 371.60 | 7.39 | 1.78 |
08-Sep-23
397.20 0.00 (0.00%)
07-Sep-23
396.55 0.65 (0.16%)
06-Sep-23
398.25 -1.05 (-0.26%)
05-Sep-23
371.95 25.25 (6.79%)
04-Sep-23
371.65 25.55 (6.87%)
| 80.00 | 476.60 | 317.80 | 398.10 |
| Classic Filaments
|
48.80 |
45.17 |
48.80 |
3.62 |
8.01 |
192 | 39.99 | 36.33 | 22.45 | 18.56 | -271.11 | 5.07 |
08-Sep-23
48.80 0.00 (0.00%)
07-Sep-23
47.85 0.95 (1.99%)
06-Sep-23
46.99 1.81 (3.85%)
05-Sep-23
46.07 2.73 (5.93%)
04-Sep-23
45.17 3.63 (8.04%)
| 0.00 | 49.77 | 47.83 | 48.80 |
| AVI Polymers
|
14.00 |
12.50 |
13.50 |
1.00 |
8.00 |
825 | 13.17 | 13.56 | 14.10 | 15.53 | 59.09 | 1.20 |
08-Sep-23
13.50 0.00 (0.00%)
07-Sep-23
13.39 0.11 (0.82%)
06-Sep-23
12.89 0.61 (4.73%)
05-Sep-23
13.05 0.45 (3.45%)
04-Sep-23
13.00 0.50 (3.85%)
| 0.00 | 14.17 | 12.83 | 13.08 |
| Baid Finserv
|
39.68 |
36.00 |
38.89 |
2.85 |
7.91 |
5863 | 38.93 | 38.81 | 37.22 | 33.38 | 34.08 | 2.98 |
08-Sep-23
38.89 -1.64 (-4.22%)
07-Sep-23
38.41 -1.16 (-3.02%)
06-Sep-23
38.30 -1.05 (-2.74%)
05-Sep-23
38.14 -0.89 (-2.33%)
04-Sep-23
36.99 0.26 (0.70%)
| 5.00 | 46.66 | 31.12 | 38.59 |
| Confidence Finance and Trading
|
6.46 |
5.99 |
6.46 |
0.47 |
7.85 |
0 | 4.98 | 4.24 | 6.50 | 7.24 | 0 | 0.00 |
08-Sep-23
6.46 0.00 (0.00%)
07-Sep-23
6.34 0.12 (1.89%)
06-Sep-23
6.22 0.24 (3.86%)
05-Sep-23
6.10 0.36 (5.90%)
04-Sep-23
5.99 0.47 (7.85%)
| 0.00 | 6.58 | 6.34 | 0.00 |
| Chandni Machines
|
17.46 |
15.99 |
17.46 |
1.26 |
7.78 |
1818 | 13.88 | 12.93 | 13.97 | 16.11 | 6.4 | 0.80 |
08-Sep-23
17.46 0.00 (0.00%)
07-Sep-23
17.12 0.34 (1.99%)
06-Sep-23
16.85 0.61 (3.62%)
05-Sep-23
16.52 0.94 (5.69%)
04-Sep-23
16.20 1.26 (7.78%)
| 0.00 | 17.80 | 17.12 | 17.46 |
| Regent Enterprises
|
3.88 |
3.21 |
3.67 |
0.26 |
7.62 |
12667 | 3.35 | 3.31 | 3.42 | 3.58 | -11.19 | 0.32 |
08-Sep-23
3.67 0.03 (0.82%)
07-Sep-23
3.51 0.19 (5.41%)
06-Sep-23
3.56 0.14 (3.93%)
05-Sep-23
3.50 0.20 (5.71%)
04-Sep-23
3.35 0.35 (10.45%)
| 0.00 | 4.40 | 2.94 | 3.72 |
| Ashima
|
13.90 |
12.26 |
13.19 |
0.93 |
7.59 |
16445 | 13.31 | 13.49 | 13.90 | 14.51 | -26.98 | 1.17 |
08-Sep-23
13.19 0.00 (0.00%)
07-Sep-23
13.49 -0.30 (-2.22%)
06-Sep-23
13.15 0.04 (0.30%)
05-Sep-23
13.66 -0.47 (-3.44%)
04-Sep-23
12.77 0.42 (3.29%)
| 0.00 | 15.82 | 10.56 | 13.35 |
| Choice International
|
414.00 |
376.90 |
409.65 |
28.65 |
7.52 |
1317 | 367.99 | 359.71 | 328.31 | 311.21 | 1794.78 | 13.85 |
08-Sep-23
409.65 -0.75 (-0.18%)
07-Sep-23
406.60 2.30 (0.57%)
06-Sep-23
405.65 3.25 (0.80%)
05-Sep-23
390.00 18.90 (4.85%)
04-Sep-23
386.00 22.90 (5.93%)
| 0.00 | 491.55 | 327.75 | 413.65 |
| Citizen Infoline
|
28.00 |
26.05 |
28.00 |
1.95 |
7.49 |
3660 | 24.65 | 26.03 | 26.49 | 23.30 | -466.67 | 3.29 |
08-Sep-23
28.00 0.00 (0.00%)
07-Sep-23
27.50 0.50 (1.82%)
06-Sep-23
27.10 0.90 (3.32%)
05-Sep-23
26.57 1.43 (5.38%)
04-Sep-23
26.05 1.95 (7.49%)
| 0.00 | 28.56 | 27.44 | 28.00 |
| Cinerad Communications
|
6.19 |
5.40 |
5.80 |
0.40 |
7.41 |
593 | 5.40 | 4.65 | 3.99 | 4.19 | -30.53 | 2.69 |
08-Sep-23
5.80 0.00 (0.00%)
06-Sep-23
5.90 -0.10 (-1.69%)
05-Sep-23
5.62 0.18 (3.20%)
04-Sep-23
5.40 0.40 (7.41%)
01-Sep-23
5.47 0.33 (6.03%)
| 0.00 | 6.09 | 5.51 | 5.84 |
| DLF
|
544.45 |
503.25 |
540.05 |
36.80 |
7.31 |
33379 | 495.00 | 495.78 | 440.66 | 426.33 | 59.33 | 4.62 |
08-Sep-23
540.05 0.00 (0.00%)
07-Sep-23
530.05 10.00 (1.89%)
06-Sep-23
518.85 21.20 (4.09%)
05-Sep-23
521.10 18.95 (3.64%)
04-Sep-23
513.80 26.25 (5.11%)
| 200.00 | 594.05 | 486.05 | 540.15 |
| Aartech Solonics
|
177.05 |
151.05 |
177.05 |
12.05 |
7.30 |
5504 | 142.83 | 131.82 | 90.34 | 76.91 | 0 | 5.96 |
08-Sep-23
177.05 0.00 (0.00%)
07-Sep-23
168.65 8.40 (4.98%)
06-Sep-23
160.65 16.40 (10.21%)
05-Sep-23
153.00 24.05 (15.72%)
04-Sep-23
159.00 18.05 (11.35%)
| 5.00 | 185.90 | 168.20 | 183.80 |
| Capital Trust
|
104.90 |
91.00 |
97.61 |
6.61 |
7.26 |
10 | 98.16 | 91.58 | 77.64 | 79.62 | -3.29 | 2.13 |
08-Sep-23
97.61 0.00 (0.00%)
07-Sep-23
98.50 -0.89 (-0.90%)
06-Sep-23
99.65 -2.04 (-2.05%)
05-Sep-23
100.69 -3.08 (-3.06%)
04-Sep-23
98.38 -0.77 (-0.78%)
| 0.00 | 117.13 | 78.09 | 97.40 |
| BASF India
|
2865.35 |
2631.00 |
2819.50 |
188.50 |
7.16 |
90 | 2614.34 | 2614.69 | 2472.49 | 2528.24 | 38.38 | 4.54 |
08-Sep-23
2,819.50 -4.95 (-0.18%)
07-Sep-23
2,808.25 6.30 (0.22%)
06-Sep-23
2,815.95 -1.40 (-0.05%)
05-Sep-23
2,759.15 55.40 (2.01%)
04-Sep-23
2,664.20 150.35 (5.64%)
| 80.00 | 3383.40 | 2255.60 | 2829.55 |
| Benara Bearings & Pistons
|
16.34 |
12.90 |
13.90 |
0.92 |
7.09 |
4000 | 13.78 | 14.39 | 13.43 | 13.51 | 0 | 1.11 |
08-Sep-23
13.90 0.00 (0.00%)
07-Sep-23
14.15 -0.25 (-1.77%)
06-Sep-23
13.80 0.10 (0.72%)
05-Sep-23
14.26 -0.36 (-2.52%)
04-Sep-23
13.74 0.16 (1.16%)
| 0.00 | 16.98 | 11.32 | 14.05 |
| Bhandari Hosiery Exports
|
7.24 |
6.60 |
7.10 |
0.47 |
7.09 |
28421 | 5.87 | 5.39 | 4.99 | 5.19 | 15.47 | 1.17 |
08-Sep-23
7.10 0.00 (0.00%)
07-Sep-23
7.12 -0.02 (-0.28%)
06-Sep-23
7.02 0.08 (1.14%)
05-Sep-23
6.96 0.14 (2.01%)
04-Sep-23
7.04 0.06 (0.85%)
| 1.00 | 7.45 | 6.75 | 7.12 |
| Artemis Electricals and Projects
|
15.17 |
13.91 |
15.17 |
0.98 |
6.91 |
0 | 16.45 | 16.00 | 13.84 | 11.82 | 0 | 0.00 |
08-Sep-23
15.17 0.00 (0.00%)
07-Sep-23
14.89 0.28 (1.88%)
06-Sep-23
14.75 0.42 (2.85%)
05-Sep-23
14.47 0.70 (4.84%)
04-Sep-23
14.19 0.98 (6.91%)
| 0.00 | 15.47 | 14.87 | 0.00 |
| Syschem India
|
57.80 |
50.50 |
55.87 |
3.61 |
6.91 |
16436 | 50.50 | 45.96 | 46.13 | 46.64 | 33.66 | 8.28 |
08-Sep-23
55.87 0.00 (0.00%)
07-Sep-23
52.20 3.67 (7.03%)
06-Sep-23
53.00 2.87 (5.42%)
05-Sep-23
52.12 3.75 (7.19%)
04-Sep-23
52.65 3.22 (6.12%)
| 0.00 | 67.04 | 44.70 | 57.25 |
| Bang Overseas
|
50.80 |
46.21 |
49.40 |
3.19 |
6.90 |
304 | 46.57 | 44.30 | 41.33 | 42.71 | -88.73 | 0.75 |
08-Sep-23
49.40 0.00 (0.00%)
07-Sep-23
49.72 -0.32 (-0.64%)
06-Sep-23
47.57 1.83 (3.85%)
05-Sep-23
48.44 0.96 (1.98%)
04-Sep-23
48.50 0.90 (1.86%)
| 0.00 | 59.28 | 39.52 | 48.96 |
| Bedmutha Industries
|
72.55 |
66.10 |
70.65 |
4.55 |
6.88 |
600 | 69.63 | 68.27 | 60.12 | 60.46 | 20.11 | 2.31 |
08-Sep-23
70.65 0.00 (0.00%)
07-Sep-23
70.84 -0.19 (-0.27%)
06-Sep-23
71.45 -0.80 (-1.12%)
05-Sep-23
71.35 -0.70 (-0.98%)
04-Sep-23
70.95 -0.30 (-0.42%)
| 0.00 | 84.78 | 56.52 | 71.37 |
| Deccan Cements
|
578.60 |
530.70 |
567.45 |
36.40 |
6.85 |
199 | 515.48 | 506.93 | 474.02 | 480.49 | 18.61 | 1.16 |
08-Sep-23
567.45 -4.00 (-0.70%)
07-Sep-23
553.05 10.40 (1.88%)
06-Sep-23
540.45 23.00 (4.26%)
05-Sep-23
543.95 19.50 (3.58%)
04-Sep-23
544.15 19.30 (3.55%)
| 75.00 | 680.90 | 454.00 | 570.38 |
| B. N. Rathi Securities
|
55.94 |
46.10 |
52.64 |
3.35 |
6.80 |
2685 | 44.88 | 42.82 | 39.14 | 38.87 | 5.76 | 1.13 |
08-Sep-23
52.64 0.11 (0.21%)
07-Sep-23
53.35 -0.60 (-1.12%)
06-Sep-23
46.62 6.13 (13.15%)
05-Sep-23
47.49 5.26 (11.08%)
04-Sep-23
47.55 5.20 (10.94%)
| 15.00 | 63.16 | 42.12 | 53.41 |
| Bhagwati Autocast
|
448.95 |
395.00 |
445.35 |
28.30 |
6.79 |
1002 | 423.16 | 420.00 | 338.85 | 317.43 | 17.86 | 3.87 |
08-Sep-23
445.35 3.60 (0.81%)
07-Sep-23
408.95 40.00 (9.78%)
06-Sep-23
411.90 37.05 (8.99%)
05-Sep-23
410.15 38.80 (9.46%)
04-Sep-23
405.30 43.65 (10.77%)
| 20.00 | 489.85 | 400.85 | 459.23 |
| Arnold Holdings
|
20.25 |
17.00 |
19.43 |
1.23 |
6.76 |
4167 | 19.12 | 20.11 | 22.47 | 23.15 | 38.8 | 1.05 |
08-Sep-23
19.43 0.00 (0.00%)
07-Sep-23
18.75 0.68 (3.63%)
06-Sep-23
18.08 1.35 (7.47%)
05-Sep-23
17.78 1.65 (9.28%)
04-Sep-23
17.98 1.45 (8.06%)
| 0.00 | 23.31 | 15.55 | 18.56 |
| CESC
|
94.40 |
87.01 |
92.89 |
5.88 |
6.76 |
31573 | 81.44 | 78.75 | 73.29 | 73.93 | 18.89 | 1.24 |
08-Sep-23
92.89 0.00 (0.00%)
07-Sep-23
91.01 1.88 (2.07%)
06-Sep-23
92.10 0.79 (0.86%)
05-Sep-23
88.92 3.97 (4.46%)
04-Sep-23
91.18 1.71 (1.88%)
| 450.00 | 111.46 | 74.32 | 93.26 |
| Camex
|
31.58 |
28.15 |
30.69 |
1.94 |
6.75 |
71 | 28.40 | 28.37 | 27.21 | 28.04 | -221.43 | 0.84 |
08-Sep-23
30.69 0.00 (0.00%)
07-Sep-23
29.84 0.85 (2.85%)
06-Sep-23
30.47 0.22 (0.72%)
05-Sep-23
30.35 0.34 (1.12%)
04-Sep-23
29.31 1.38 (4.71%)
| 0.00 | 32.22 | 29.16 | 31.00 |
| BCPL Railway Infrastructure
|
70.50 |
61.05 |
66.54 |
4.19 |
6.72 |
6554 | 60.95 | 60.26 | 49.48 | 49.02 | 15.44 | 1.33 |
08-Sep-23
66.54 0.46 (0.69%)
07-Sep-23
67.62 -0.62 (-0.92%)
06-Sep-23
68.48 -1.48 (-2.16%)
05-Sep-23
67.79 -0.79 (-1.17%)
04-Sep-23
64.57 2.43 (3.76%)
| 7.00 | 69.86 | 63.22 | 67.16 |
| Chowgule Steamships
|
16.40 |
14.33 |
15.28 |
0.95 |
6.63 |
205 | 14.85 | 14.63 | 13.97 | 13.75 | 11.09 | 1.54 |
08-Sep-23
15.28 0.01 (0.07%)
07-Sep-23
15.01 0.28 (1.87%)
06-Sep-23
15.80 -0.51 (-3.23%)
05-Sep-23
15.64 -0.35 (-2.24%)
04-Sep-23
14.90 0.39 (2.62%)
| 0.00 | 16.04 | 14.52 | 15.24 |
| Cindrella Financial Services
|
10.76 |
9.00 |
10.55 |
0.65 |
6.57 |
1 | 9.97 | 9.36 | 9.94 | 10.49 | -33.42 | 0.97 |
08-Sep-23
10.55 0.00 (0.00%)
07-Sep-23
10.76 -0.21 (-1.95%)
06-Sep-23
10.25 0.30 (2.93%)
05-Sep-23
9.90 0.65 (6.57%)
04-Sep-23
9.43 1.12 (11.88%)
| 0.00 | 11.07 | 10.03 | 11.03 |
| Bimetal Bearings
|
698.40 |
631.00 |
687.10 |
42.30 |
6.56 |
49 | 583.95 | 547.29 | 459.60 | 457.21 | 23.38 | 1.31 |
08-Sep-23
687.10 0.90 (0.13%)
07-Sep-23
657.00 31.00 (4.72%)
06-Sep-23
654.00 34.00 (5.20%)
05-Sep-23
675.05 12.95 (1.92%)
04-Sep-23
661.00 27.00 (4.08%)
| 125.00 | 824.50 | 549.70 | 685.33 |
| Cholamandalam Investment and Finance Company
|
1187.30 |
1085.00 |
1178.10 |
71.95 |
6.50 |
16610 | 1085.32 | 1113.15 | 966.92 | 904.27 | 34.03 | 6.73 |
08-Sep-23
1,178.10 0.00 (0.00%)
07-Sep-23
1,129.50 48.60 (4.30%)
06-Sep-23
1,104.00 74.10 (6.71%)
05-Sep-23
1,096.85 81.25 (7.41%)
04-Sep-23
1,103.65 74.45 (6.75%)
| 100.00 | 1295.90 | 1060.30 | 1177.29 |
| Bodal Chemicals
|
94.33 |
82.16 |
91.06 |
5.55 |
6.49 |
22799 | 76.39 | 75.34 | 69.57 | 71.66 | 76.22 | 1.01 |
08-Sep-23
91.06 0.00 (0.00%)
07-Sep-23
92.86 -1.80 (-1.94%)
06-Sep-23
85.57 5.49 (6.42%)
05-Sep-23
84.54 6.52 (7.71%)
04-Sep-23
86.73 4.33 (4.99%)
| 5.00 | 109.27 | 72.85 | 91.16 |
| Sarthak Industries
|
25.98 |
23.05 |
25.68 |
1.54 |
6.38 |
543 | 26.82 | 27.58 | 33.70 | 49.95 | 32.5 | 0.61 |
08-Sep-23
25.68 -0.03 (-0.12%)
07-Sep-23
24.87 0.78 (3.14%)
06-Sep-23
23.69 1.96 (8.27%)
05-Sep-23
23.27 2.38 (10.23%)
04-Sep-23
23.79 1.86 (7.82%)
| 0.00 | 26.96 | 24.40 | 26.02 |
| Real Touch Finance
|
30.84 |
29.00 |
30.84 |
1.84 |
6.34 |
34777 | 26.91 | 23.36 | 31.63 | 31.05 | 12.44 | 1.00 |
08-Sep-23
30.84 0.00 (0.00%)
06-Sep-23
30.24 0.60 (1.98%)
05-Sep-23
29.65 1.19 (4.01%)
04-Sep-23
29.07 1.77 (6.09%)
01-Sep-23
28.50 2.34 (8.21%)
| 0.00 | 31.45 | 30.23 | 30.84 |
| AMERISE BIOSCIENCES
|
0.68 |
0.54 |
0.68 |
0.04 |
6.25 |
0 | 0.65 | 0.67 | 0.72 | 0.77 | 0 | 0.00 |
08-Sep-23
0.68 0.00 (0.00%)
07-Sep-23
0.65 0.03 (4.62%)
06-Sep-23
0.66 0.02 (3.03%)
05-Sep-23
0.64 0.04 (6.25%)
04-Sep-23
0.67 0.01 (1.49%)
| 0.00 | 0.81 | 0.55 | 0.00 |
| Elixir Capital
|
53.90 |
43.01 |
48.19 |
2.79 |
6.15 |
397 | 44.46 | 43.32 | 41.23 | 44.11 | 29.2 | 1.61 |
08-Sep-23
48.19 0.00 (0.00%)
07-Sep-23
49.43 -1.24 (-2.51%)
06-Sep-23
51.45 -3.26 (-6.34%)
05-Sep-23
43.94 4.25 (9.67%)
04-Sep-23
44.05 4.14 (9.40%)
| 12.50 | 57.82 | 38.56 | 47.42 |
| Abans Holdings
|
302.25 |
274.95 |
294.55 |
17.00 |
6.13 |
372 | 276.63 | 284.37 | 260.93 | 0.00 | 869.71 | 13.32 |
08-Sep-23
294.55 0.00 (0.00%)
07-Sep-23
294.75 -0.20 (-0.07%)
06-Sep-23
285.20 9.35 (3.28%)
05-Sep-23
284.20 10.35 (3.64%)
04-Sep-23
283.95 10.60 (3.73%)
| 0.00 | 353.45 | 235.65 | 293.75 |
| Capfin India
|
67.80 |
63.91 |
67.80 |
3.89 |
6.09 |
0 | 51.69 | 41.75 | 18.88 | 15.17 | 0 | 0.00 |
08-Sep-23
67.80 0.00 (0.00%)
06-Sep-23
66.48 1.32 (1.99%)
05-Sep-23
65.18 2.62 (4.02%)
04-Sep-23
63.91 3.89 (6.09%)
01-Sep-23
62.66 5.14 (8.20%)
| 0.00 | 69.15 | 66.45 | 0.00 |
| The Andhra Sugar
|
127.25 |
115.00 |
122.00 |
7.00 |
6.09 |
12936 | 111.20 | 110.90 | 114.82 | 119.01 | 12.94 | 1.30 |
08-Sep-23
122.00 -0.05 (-0.04%)
07-Sep-23
124.35 -2.40 (-1.93%)
06-Sep-23
125.00 -3.05 (-2.44%)
05-Sep-23
121.65 0.30 (0.25%)
04-Sep-23
120.65 1.30 (1.08%)
| 100.00 | 146.40 | 97.60 | 124.01 |
| Pradhin
|
50.94 |
48.02 |
50.94 |
2.92 |
6.08 |
3011 | 44.14 | 42.25 | 40.07 | 36.43 | -90.96 | 3.05 |
08-Sep-23
50.94 0.00 (0.00%)
07-Sep-23
50.94 0.00 (0.00%)
06-Sep-23
49.95 0.99 (1.98%)
05-Sep-23
48.98 1.96 (4.00%)
04-Sep-23
48.02 2.92 (6.08%)
| 0.00 | 51.95 | 49.93 | 50.94 |
| TCC CONCEPT
|
54.95 |
51.80 |
54.95 |
3.15 |
6.08 |
0 | 40.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
| 0.00 | 56.04 | 53.86 | 0.00 |
| Burnpur Cement
|
5.29 |
4.71 |
5.24 |
0.30 |
6.07 |
3037 | 4.85 | 4.65 | 4.69 | 4.87 | -0.65 | -0.13 |
08-Sep-23
5.24 -0.02 (-0.38%)
07-Sep-23
5.04 0.18 (3.57%)
06-Sep-23
5.01 0.21 (4.19%)
05-Sep-23
4.95 0.27 (5.45%)
04-Sep-23
4.92 0.30 (6.10%)
| 0.00 | 5.50 | 4.98 | 5.39 |
| Bharat Bhushan Share and Commodity Brokers
|
31.40 |
28.80 |
30.60 |
1.75 |
6.07 |
1215 | 27.99 | 26.60 | 25.33 | 25.80 | 31.49 | 0.55 |
08-Sep-23
30.60 0.00 (0.00%)
07-Sep-23
30.96 -0.36 (-1.16%)
06-Sep-23
29.53 1.07 (3.62%)
05-Sep-23
29.22 1.38 (4.72%)
04-Sep-23
29.11 1.49 (5.12%)
| 6.00 | 36.72 | 24.48 | 32.57 |
| Acknit Industries Ltd.
|
254.00 |
220.00 |
239.10 |
13.60 |
6.03 |
63 | 239.45 | 234.89 | 177.36 | 171.96 | 8.6 | 1.00 |
08-Sep-23
239.10 0.00 (0.00%)
07-Sep-23
242.20 -3.10 (-1.28%)
06-Sep-23
247.15 -8.05 (-3.26%)
05-Sep-23
237.10 2.00 (0.84%)
04-Sep-23
227.90 11.20 (4.91%)
| 15.00 | 251.05 | 227.15 | 231.90 |
| Binani Industries
|
16.05 |
14.85 |
16.05 |
0.91 |
6.01 |
552 | 15.48 | 15.93 | 18.23 | 16.04 | -0.52 | -0.27 |
08-Sep-23
16.05 0.00 (0.00%)
07-Sep-23
15.74 0.31 (1.97%)
06-Sep-23
15.44 0.61 (3.95%)
05-Sep-23
15.14 0.91 (6.01%)
04-Sep-23
14.85 1.20 (8.08%)
| 0.00 | 16.85 | 15.25 | 16.05 |
| CarTrade Tech
|
613.60 |
552.05 |
598.45 |
33.70 |
5.97 |
1239 | 528.63 | 520.80 | 473.21 | 475.31 | 64.65 | 1.40 |
08-Sep-23
598.45 1.35 (0.23%)
07-Sep-23
599.60 0.20 (0.03%)
06-Sep-23
603.30 -3.50 (-0.58%)
05-Sep-23
580.70 19.10 (3.29%)
04-Sep-23
561.80 38.00 (6.76%)
| 0.00 | 718.10 | 478.80 | 599.96 |
| Sindhu Trade Links
|
31.10 |
28.00 |
30.20 |
1.70 |
5.96 |
4691 | 27.50 | 26.04 | 22.33 | 21.62 | 143.75 | 6.32 |
08-Sep-23
30.20 0.00 (0.00%)
07-Sep-23
29.05 1.15 (3.96%)
06-Sep-23
29.07 1.13 (3.89%)
05-Sep-23
30.00 0.20 (0.67%)
04-Sep-23
29.42 0.78 (2.65%)
| 0.00 | 31.71 | 28.69 | 28.85 |
| Alok Industries
|
22.33 |
19.54 |
21.51 |
1.20 |
5.91 |
902615 | 17.36 | 16.78 | 14.42 | 14.65 | -11.14 | -0.61 |
08-Sep-23
21.51 0.00 (0.00%)
07-Sep-23
21.89 -0.38 (-1.74%)
06-Sep-23
21.66 -0.15 (-0.69%)
05-Sep-23
20.93 0.58 (2.77%)
04-Sep-23
20.40 1.11 (5.44%)
| 0.00 | 25.81 | 17.21 | 21.45 |
| DCM Financial
|
4.72 |
4.24 |
4.49 |
0.25 |
5.90 |
564 | 4.35 | 4.42 | 4.57 | 4.90 | -2.23 | -0.21 |
08-Sep-23
4.49 0.00 (0.00%)
07-Sep-23
4.40 0.09 (2.05%)
06-Sep-23
4.55 -0.06 (-1.32%)
05-Sep-23
4.50 -0.01 (-0.22%)
04-Sep-23
4.45 0.04 (0.90%)
| 0.00 | 4.71 | 4.27 | 4.62 |
| Quest Capital Markets
|
298.00 |
270.00 |
286.95 |
15.90 |
5.87 |
4163 | 279.67 | 276.77 | 242.24 | 235.94 | 14.57 | 0.43 |
08-Sep-23
286.95 -1.95 (-0.68%)
07-Sep-23
287.00 -2.00 (-0.70%)
06-Sep-23
283.50 1.50 (0.53%)
05-Sep-23
280.00 5.00 (1.79%)
04-Sep-23
281.90 3.10 (1.10%)
| 25.00 | 344.40 | 229.60 | 288.33 |
| Blue Chip India
|
0.73 |
0.69 |
0.73 |
0.04 |
5.80 |
0 | 0.59 | 0.55 | 0.46 | 0.41 | 0 | 0.00 |
08-Sep-23
0.73 0.00 (0.00%)
07-Sep-23
0.72 0.01 (1.39%)
06-Sep-23
0.71 0.02 (2.82%)
05-Sep-23
0.70 0.03 (4.29%)
04-Sep-23
0.69 0.04 (5.80%)
| 0.00 | 0.74 | 0.72 | 0.00 |
| Bharat Heavy Electricals
|
146.40 |
134.40 |
145.35 |
7.95 |
5.79 |
1190267 | 111.38 | 104.38 | 86.50 | 85.10 | 171.51 | 1.82 |
08-Sep-23
145.35 0.00 (0.00%)
07-Sep-23
137.70 7.65 (5.56%)
06-Sep-23
135.60 9.75 (7.19%)
05-Sep-23
138.30 7.05 (5.10%)
04-Sep-23
138.75 6.60 (4.76%)
| 20.00 | 159.85 | 130.85 | 145.49 |
| CPSE ETF
|
52.70 |
49.45 |
52.45 |
2.86 |
5.77 |
22023 | 48.14 | 46.79 | 42.86 | 41.73 | 0 | 0 |
08-Sep-23
52.45 0.00 (0.00%)
07-Sep-23
51.47 0.98 (1.90%)
06-Sep-23
50.67 1.78 (3.51%)
05-Sep-23
50.67 1.78 (3.51%)
04-Sep-23
50.56 1.89 (3.74%)
| | 61.72 | 41.15 | 52.72 |
| Cubical Financial Services
|
1.69 |
1.35 |
1.48 |
0.08 |
5.71 |
0 | 1.42 | 1.46 | 1.57 | 1.62 | 0 | 0.00 |
08-Sep-23
1.48 0.00 (0.00%)
07-Sep-23
1.51 -0.03 (-1.99%)
06-Sep-23
1.52 -0.04 (-2.63%)
05-Sep-23
1.41 0.07 (4.96%)
04-Sep-23
1.44 0.04 (2.78%)
| 0.00 | 1.77 | 1.19 | 0.00 |
| Apollo Micro Systems
|
61.49 |
52.05 |
57.24 |
3.05 |
5.63 |
73555 | 56.41 | 55.32 | 40.78 | 37.90 | 69.4 | 3.47 |
08-Sep-23
57.24 0.00 (0.00%)
07-Sep-23
58.90 -1.66 (-2.82%)
06-Sep-23
53.55 3.69 (6.89%)
05-Sep-23
53.81 3.43 (6.37%)
04-Sep-23
54.30 2.94 (5.41%)
| 2.50 | 62.96 | 51.52 | 57.72 |
| Asian Tea and Exports
|
13.45 |
12.05 |
13.13 |
0.70 |
5.63 |
2347 | 12.06 | 12.06 | 12.17 | 12.54 | -72.94 | 0.60 |
08-Sep-23
13.13 0.00 (0.00%)
07-Sep-23
12.69 0.44 (3.47%)
06-Sep-23
12.38 0.75 (6.06%)
05-Sep-23
12.20 0.93 (7.62%)
04-Sep-23
12.19 0.94 (7.71%)
| 0.00 | 15.75 | 10.51 | 13.13 |
| Betex India
|
133.00 |
120.55 |
132.00 |
7.00 |
5.60 |
0 | 135.79 | 131.75 | 91.98 | 87.11 | 0 | 0.00 |
08-Sep-23
132.00 0.00 (0.00%)
07-Sep-23
130.50 1.50 (1.15%)
06-Sep-23
127.95 4.05 (3.17%)
05-Sep-23
125.45 6.55 (5.22%)
04-Sep-23
123.00 9.00 (7.32%)
| 0.00 | 134.60 | 129.40 | 0.00 |
| Bajaj Healthcare
|
412.00 |
363.00 |
400.15 |
21.15 |
5.58 |
5445 | 351.21 | 338.45 | 328.40 | 351.00 | -63.52 | 2.97 |
08-Sep-23
400.15 -0.70 (-0.17%)
07-Sep-23
375.40 24.05 (6.41%)
06-Sep-23
377.60 21.85 (5.79%)
05-Sep-23
372.75 26.70 (7.16%)
04-Sep-23
373.40 26.05 (6.98%)
| 0.00 | 480.15 | 320.15 | 397.77 |
| Ashoka Metcast Limited
|
18.90 |
17.25 |
18.78 |
0.98 |
5.51 |
309 | 19.60 | 20.30 | 17.20 | 15.13 | 0 | 1.39 |
08-Sep-23
18.78 0.00 (0.00%)
07-Sep-23
17.89 0.89 (4.97%)
06-Sep-23
18.40 0.38 (2.07%)
05-Sep-23
18.49 0.29 (1.57%)
04-Sep-23
18.10 0.68 (3.76%)
| 0.00 | 19.71 | 17.85 | 19.41 |
| Pooja Entertainment and Films
|
244.50 |
218.00 |
230.00 |
12.00 |
5.50 |
988 | 200.38 | 193.19 | 177.19 | 181.07 | 59.37 | 2.87 |
08-Sep-23
230.00 0.00 (0.00%)
07-Sep-23
238.55 -8.55 (-3.58%)
06-Sep-23
233.00 -3.00 (-1.29%)
05-Sep-23
229.10 0.90 (0.39%)
04-Sep-23
230.00 0.00 (0.00%)
| 0.00 | 241.50 | 218.50 | 220.53 |
| Aarti Industries
|
525.00 |
491.00 |
517.75 |
26.75 |
5.45 |
17319 | 475.05 | 472.75 | 509.11 | 535.89 | 39.11 | 3.81 |
08-Sep-23
517.75 0.00 (0.00%)
07-Sep-23
519.50 -1.75 (-0.34%)
06-Sep-23
515.20 2.55 (0.49%)
05-Sep-23
506.55 11.20 (2.21%)
04-Sep-23
499.50 18.25 (3.65%)
| 50.00 | 569.50 | 466.00 | 519.01 |
| Artemis Medicare Services
|
150.05 |
125.00 |
134.95 |
6.95 |
5.43 |
233 | 125.78 | 125.22 | 93.93 | 89.22 | 46.68 | 6.47 |
08-Sep-23
134.95 0.00 (0.00%)
07-Sep-23
138.75 -3.80 (-2.74%)
06-Sep-23
143.45 -8.50 (-5.93%)
05-Sep-23
127.70 7.25 (5.68%)
04-Sep-23
128.50 6.45 (5.02%)
| 45.00 | 161.90 | 108.00 | 138.15 |
| Adani Green Energy Limited
|
1014.00 |
942.00 |
1001.25 |
51.20 |
5.39 |
35810 | 992.31 | 989.79 | 901.51 | 1160.27 | -241.24 | 70.12 |
08-Sep-23
1,001.25 0.00 (0.00%)
07-Sep-23
1,000.65 0.60 (0.06%)
06-Sep-23
1,006.15 -4.90 (-0.49%)
05-Sep-23
961.60 39.65 (4.12%)
04-Sep-23
959.00 42.25 (4.41%)
| 0.00 | 1201.50 | 801.00 | 1015.37 |
| Concord Biotech
|
1067.50 |
952.05 |
1013.85 |
51.80 |
5.38 |
576 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 8.19 |
08-Sep-23
1,013.85 -2.65 (-0.26%)
07-Sep-23
983.25 27.95 (2.84%)
06-Sep-23
1,005.85 5.35 (0.53%)
05-Sep-23
988.90 22.30 (2.26%)
04-Sep-23
969.60 41.60 (4.29%)
| | 1216.60 | 811.10 | 1016.89 |
| Astra Microwave Products
|
444.00 |
378.05 |
421.35 |
21.40 |
5.35 |
10330 | 374.50 | 371.04 | 319.62 | 312.39 | 65.41 | 6.09 |
08-Sep-23
421.35 7.65 (1.82%)
07-Sep-23
423.00 6.00 (1.42%)
06-Sep-23
386.25 42.75 (11.07%)
05-Sep-23
385.40 43.60 (11.31%)
04-Sep-23
383.05 45.95 (12.00%)
| 80.00 | 505.60 | 337.10 | 420.55 |
| Bank Of India
|
94.50 |
88.11 |
93.03 |
4.72 |
5.34 |
162331 | 87.83 | 84.80 | 78.95 | 81.45 | 7.75 | 0.75 |
08-Sep-23
93.03 0.00 (0.00%)
07-Sep-23
93.32 -0.29 (-0.31%)
06-Sep-23
92.82 0.21 (0.23%)
05-Sep-23
93.41 -0.38 (-0.41%)
04-Sep-23
89.36 3.67 (4.11%)
| 20.00 | 111.63 | 74.43 | 94.43 |
| Amrutanjan Health Care
|
659.00 |
608.00 |
641.90 |
32.25 |
5.29 |
1119 | 627.82 | 655.70 | 632.62 | 652.01 | 43.84 | 6.51 |
08-Sep-23
641.90 0.00 (0.00%)
07-Sep-23
649.30 -7.40 (-1.14%)
06-Sep-23
656.15 -14.25 (-2.17%)
05-Sep-23
645.85 -3.95 (-0.61%)
04-Sep-23
611.00 30.90 (5.06%)
| 460.00 | 770.25 | 513.55 | 644.04 |
| Visagar Polytex
|
1.03 |
0.94 |
1.00 |
0.05 |
5.26 |
75497 | 0.96 | 0.91 | 0.92 | 0.99 | -17.33 | 1.65 |
08-Sep-23
1.00 0.00 (0.00%)
07-Sep-23
0.98 0.02 (2.04%)
06-Sep-23
0.96 0.04 (4.17%)
05-Sep-23
0.98 0.02 (2.04%)
04-Sep-23
0.95 0.05 (5.26%)
| 0.00 | 1.20 | 0.80 | 1.03 |
| Andhra Petro
|
94.00 |
81.00 |
87.79 |
4.34 |
5.20 |
34766 | 70.84 | 68.38 | 63.00 | 66.22 | -96.11 | 1.45 |
08-Sep-23
87.79 0.00 (0.00%)
07-Sep-23
91.55 -3.76 (-4.11%)
06-Sep-23
92.24 -4.45 (-4.82%)
05-Sep-23
87.19 0.60 (0.69%)
04-Sep-23
82.39 5.40 (6.55%)
| 15.00 | 105.34 | 70.24 | 86.68 |
| Bloom Industries
|
25.90 |
23.22 |
24.47 |
1.21 |
5.20 |
5 | 24.32 | 24.22 | 25.21 | 25.07 | 38.57 | 2.06 |
08-Sep-23
24.47 0.02 (0.08%)
07-Sep-23
24.50 -0.01 (-0.04%)
06-Sep-23
24.99 -0.50 (-2.00%)
05-Sep-23
25.16 -0.67 (-2.66%)
04-Sep-23
25.25 -0.76 (-3.01%)
| 0.00 | 29.36 | 19.58 | 25.84 |
| California Software
|
15.22 |
13.75 |
14.86 |
0.73 |
5.17 |
184 | 14.38 | 14.58 | 14.88 | 16.24 | 1515 | 1.59 |
08-Sep-23
14.86 -0.01 (-0.07%)
07-Sep-23
14.58 0.27 (1.85%)
06-Sep-23
14.28 0.57 (3.99%)
05-Sep-23
14.24 0.61 (4.28%)
04-Sep-23
14.20 0.65 (4.58%)
| 0.00 | 15.60 | 14.12 | 14.86 |
| Bhagiradh Chemicals and Industries
|
1290.05 |
1204.55 |
1266.80 |
62.20 |
5.16 |
115 | 1223.46 | 1297.12 | 1330.52 | 1328.64 | 36.35 | 5.56 |
08-Sep-23
1,266.80 0.00 (0.00%)
07-Sep-23
1,269.80 -3.00 (-0.24%)
06-Sep-23
1,277.50 -10.70 (-0.84%)
05-Sep-23
1,260.90 5.90 (0.47%)
04-Sep-23
1,268.25 -1.45 (-0.11%)
| 40.00 | 1520.15 | 1013.45 | 1278.97 |
| Alliance Integrated Metaliks
|
39.39 |
34.55 |
37.75 |
1.85 |
5.15 |
4596 | 32.66 | 29.78 | 29.09 | 31.67 | 74.4 | -1.24 |
08-Sep-23
37.75 0.00 (0.00%)
07-Sep-23
37.52 0.23 (0.61%)
06-Sep-23
37.74 0.01 (0.03%)
05-Sep-23
36.45 1.30 (3.57%)
04-Sep-23
36.08 1.67 (4.63%)
| 0.00 | 39.63 | 35.87 | 39.26 |
| Bharat Petroleum Corporation
|
364.50 |
343.05 |
361.75 |
17.60 |
5.11 |
25113 | 356.89 | 367.64 | 354.33 | 350.28 | 4.21 | 1.51 |
08-Sep-23
361.75 0.00 (0.00%)
07-Sep-23
354.40 7.35 (2.07%)
06-Sep-23
353.05 8.70 (2.46%)
05-Sep-23
350.40 11.35 (3.24%)
04-Sep-23
344.60 17.15 (4.98%)
| 40.00 | 397.90 | 325.60 | 363.67 |
| Aanchal Ispat
|
11.60 |
10.80 |
11.56 |
0.56 |
5.09 |
14690 | 12.35 | 12.98 | 13.56 | 15.36 | -1.04 | 1.01 |
08-Sep-23
11.56 0.00 (0.00%)
07-Sep-23
11.23 0.33 (2.94%)
06-Sep-23
11.40 0.16 (1.40%)
05-Sep-23
10.95 0.61 (5.57%)
04-Sep-23
10.98 0.58 (5.28%)
| 0.00 | 12.13 | 10.99 | 11.27 |
| Airan
|
24.00 |
22.07 |
23.70 |
1.14 |
5.05 |
6280 | 21.38 | 20.54 | 0.00 | 0.00 | 30.95 | 2.88 |
08-Sep-23
23.70 0.00 (0.00%)
07-Sep-23
23.28 0.42 (1.80%)
06-Sep-23
23.22 0.48 (2.07%)
05-Sep-23
22.38 1.32 (5.90%)
04-Sep-23
22.41 1.29 (5.76%)
| 0.00 | 28.44 | 18.96 | 23.78 |
| Bannari Amman Spinning Mills
|
53.70 |
49.00 |
52.53 |
2.52 |
5.04 |
7503 | 48.20 | 47.45 | 44.59 | 46.55 | -7.54 | 0.84 |
08-Sep-23
52.53 -0.23 (-0.44%)
07-Sep-23
52.62 -0.32 (-0.61%)
06-Sep-23
49.94 2.36 (4.73%)
05-Sep-23
50.81 1.49 (2.93%)
04-Sep-23
51.18 1.12 (2.19%)
| 0.00 | 63.03 | 42.03 | 53.52 |
| 3M India
|
33329.30 |
31167.90 |
32757.30 |
1,557.25 |
4.99 |
22 | 29774.02 | 28999.79 | 25564.27 | 24855.87 | 82.21 | 19.10 |
08-Sep-23
32,757.30 5.80 (0.02%)
07-Sep-23
32,153.55 609.55 (1.90%)
06-Sep-23
32,349.65 413.45 (1.28%)
05-Sep-23
32,428.85 334.25 (1.03%)
04-Sep-23
32,888.60 -125.50 (-0.38%)
| 9500.00 | 39308.75 | 26205.85 | 33020.25 |
| BCC Fuba India
|
64.20 |
60.49 |
63.50 |
3.01 |
4.98 |
0 | 52.34 | 44.61 | 32.18 | 29.80 | 29.14 | 6.32 |
08-Sep-23
63.50 0.00 (0.00%)
07-Sep-23
64.17 -0.67 (-1.04%)
06-Sep-23
62.92 0.58 (0.92%)
05-Sep-23
61.69 1.81 (2.93%)
04-Sep-23
60.49 3.01 (4.98%)
| 0.00 | 64.77 | 62.23 | 0.00 |
| DB (International) Stock Brokers
|
31.00 |
27.61 |
28.97 |
1.36 |
4.93 |
1000 | 28.30 | 26.53 | 25.41 | 25.07 | 17.25 | 1.88 |
08-Sep-23
28.97 -0.07 (-0.24%)
07-Sep-23
29.03 -0.13 (-0.45%)
06-Sep-23
28.73 0.17 (0.59%)
05-Sep-23
28.84 0.06 (0.21%)
04-Sep-23
28.04 0.86 (3.07%)
| 0.00 | 31.86 | 26.08 | 29.50 |
| CG Power and Industrial Solutions
|
459.25 |
421.00 |
454.95 |
21.30 |
4.91 |
4694 | 416.43 | 409.14 | 354.11 | 336.22 | 80.82 | 28.40 |
08-Sep-23
454.95 0.05 (0.01%)
07-Sep-23
448.70 6.30 (1.40%)
06-Sep-23
431.65 23.35 (5.41%)
05-Sep-23
437.50 17.50 (4.00%)
04-Sep-23
434.85 20.15 (4.63%)
| 75.00 | 545.90 | 364.00 | 455.91 |
| Ambitious Plastomac
|
6.17 |
5.59 |
5.99 |
0.28 |
4.90 |
205 | 4.98 | 5.23 | 4.31 | 3.84 | -8.56 | -4.31 |
08-Sep-23
5.99 0.00 (0.00%)
07-Sep-23
5.71 0.28 (4.90%)
06-Sep-23
6.01 -0.02 (-0.33%)
05-Sep-23
5.88 0.11 (1.87%)
04-Sep-23
5.88 0.11 (1.87%)
| 0.00 | 6.28 | 5.70 | 5.90 |
| Amara Raja Batteries
|
673.65 |
623.80 |
656.30 |
30.55 |
4.88 |
11352 | 629.85 | 644.14 | 615.25 | 614.10 | 14.96 | 2.13 |
08-Sep-23
656.30 1.25 (0.19%)
07-Sep-23
661.15 -3.60 (-0.54%)
06-Sep-23
656.15 1.40 (0.21%)
05-Sep-23
649.95 7.60 (1.17%)
04-Sep-23
624.90 32.65 (5.22%)
| 610.00 | 787.55 | 525.05 | 662.65 |
| Brand Concepts
|
466.90 |
443.50 |
465.00 |
21.50 |
4.85 |
730 | 411.48 | 384.54 | 293.01 | 286.16 | 44.33 | 17.56 |
08-Sep-23
465.00 0.00 (0.00%)
07-Sep-23
460.10 4.90 (1.06%)
06-Sep-23
461.35 3.65 (0.79%)
05-Sep-23
452.35 12.65 (2.80%)
04-Sep-23
443.50 21.50 (4.85%)
| 10.00 | 474.30 | 455.70 | 465.00 |
| Amforge Industries
|
9.50 |
7.80 |
8.91 |
0.41 |
4.82 |
16855 | 6.91 | 6.37 | 5.86 | 5.88 | 77.92 | 1.08 |
08-Sep-23
8.91 0.00 (0.00%)
07-Sep-23
8.88 0.03 (0.34%)
06-Sep-23
8.47 0.44 (5.19%)
05-Sep-23
8.91 0.00 (0.00%)
04-Sep-23
9.37 -0.46 (-4.91%)
| 0.00 | 9.35 | 8.47 | 9.34 |
| Chemfab Alkalis
|
393.75 |
361.10 |
385.05 |
17.70 |
4.82 |
247 | 343.92 | 341.77 | 303.36 | 299.14 | 10.18 | 1.86 |
08-Sep-23
385.05 4.15 (1.08%)
07-Sep-23
372.65 16.55 (4.44%)
06-Sep-23
365.95 23.25 (6.35%)
05-Sep-23
369.95 19.25 (5.20%)
04-Sep-23
376.20 13.00 (3.46%)
| 12.50 | 462.05 | 308.05 | 390.51 |
| Advance Petrochemicals
|
153.00 |
146.00 |
153.00 |
6.95 |
4.76 |
100 | 224.49 | 270.09 | 129.32 | 102.26 | 250.82 | 3.91 |
08-Sep-23
153.00 0.00 (0.00%)
07-Sep-23
146.00 7.00 (4.79%)
06-Sep-23
146.00 7.00 (4.79%)
04-Sep-23
146.00 7.00 (4.79%)
01-Sep-23
146.00 7.00 (4.79%)
| 0.00 | 160.65 | 145.35 | 149.86 |
| APM Industries
|
54.90 |
50.40 |
52.84 |
2.39 |
4.74 |
1807 | 50.18 | 50.51 | 50.91 | 52.80 | 7.37 | 0.67 |
08-Sep-23
52.84 0.05 (0.09%)
07-Sep-23
52.07 0.82 (1.57%)
06-Sep-23
52.52 0.37 (0.70%)
05-Sep-23
52.40 0.49 (0.94%)
04-Sep-23
51.70 1.19 (2.30%)
| 80.00 | 63.40 | 42.28 | 52.95 |
| Dredging Corporation India
|
562.05 |
508.10 |
531.90 |
23.80 |
4.68 |
2051 | 446.77 | 411.13 | 354.01 | 362.14 | 34.28 | 1.05 |
08-Sep-23
531.90 0.00 (0.00%)
07-Sep-23
534.45 -2.55 (-0.48%)
06-Sep-23
527.25 4.65 (0.88%)
05-Sep-23
539.35 -7.45 (-1.38%)
04-Sep-23
533.15 -1.25 (-0.23%)
| 0.00 | 638.25 | 425.55 | 527.18 |
| Dhampur Bio Organics
|
179.75 |
165.05 |
172.70 |
7.65 |
4.63 |
13885 | 163.14 | 165.75 | 159.92 | 167.78 | 10.56 | 1.21 |
08-Sep-23
172.70 0.00 (0.00%)
07-Sep-23
176.90 -4.20 (-2.37%)
06-Sep-23
174.55 -1.85 (-1.06%)
05-Sep-23
170.80 1.90 (1.11%)
04-Sep-23
171.20 1.50 (0.88%)
| 35.00 | 207.20 | 138.20 | 179.31 |
| Clara Industries
|
205.95 |
180.00 |
196.75 |
8.55 |
4.54 |
2490 | 186.94 | 184.27 | 198.04 | 175.64 | 26.68 | 2.21 |
08-Sep-23
196.75 0.00 (0.00%)
07-Sep-23
180.05 16.70 (9.28%)
06-Sep-23
183.70 13.05 (7.10%)
05-Sep-23
194.80 1.95 (1.00%)
04-Sep-23
193.50 3.25 (1.68%)
| 0.00 | 236.10 | 157.40 | 197.98 |
| ADF Foods Industries
|
237.84 |
215.96 |
227.47 |
9.81 |
4.51 |
7244 | 218.33 | 215.64 | 177.94 | 172.08 | 7.76 | 1.26 |
08-Sep-23
227.47 0.00 (0.00%)
07-Sep-23
221.62 5.85 (2.64%)
06-Sep-23
232.91 -5.44 (-2.34%)
05-Sep-23
227.66 -0.19 (-0.08%)
04-Sep-23
218.40 9.07 (4.15%)
| 50.00 | 272.90 | 182.00 | 235.37 |
| Arihant Avenues and Credit
|
9.78 |
9.03 |
9.77 |
0.42 |
4.49 |
4479 | 8.52 | 8.80 | 15.62 | 17.04 | 2.52 | 0.21 |
08-Sep-23
9.77 0.00 (0.00%)
07-Sep-23
9.60 0.17 (1.77%)
06-Sep-23
9.47 0.30 (3.17%)
05-Sep-23
9.37 0.40 (4.27%)
04-Sep-23
9.19 0.58 (6.31%)
| 0.00 | 9.96 | 9.58 | 9.77 |
| Dharmaj Crop Guard
|
231.50 |
216.75 |
226.45 |
9.70 |
4.48 |
1567 | 209.52 | 193.90 | 176.50 | 0.00 | 35.76 | 2.36 |
08-Sep-23
226.45 1.75 (0.77%)
07-Sep-23
225.40 2.80 (1.24%)
06-Sep-23
221.55 6.65 (3.00%)
05-Sep-23
224.00 4.20 (1.88%)
04-Sep-23
223.10 5.10 (2.29%)
| 0.00 | 271.70 | 181.20 | 226.53 |
| Cords Cable Industries
|
102.18 |
92.00 |
98.10 |
4.20 |
4.47 |
86 | 93.46 | 93.08 | 81.99 | 79.14 | 17.34 | 0.80 |
08-Sep-23
98.10 -0.04 (-0.04%)
07-Sep-23
97.32 0.74 (0.76%)
06-Sep-23
92.69 5.37 (5.79%)
05-Sep-23
93.88 4.18 (4.45%)
04-Sep-23
93.83 4.23 (4.51%)
| 0.00 | 103.00 | 93.20 | 98.28 |
| ALLSEC Technologies
|
628.00 |
590.90 |
618.00 |
26.40 |
4.46 |
378 | 600.97 | 579.06 | 513.39 | 511.95 | 20.41 | 5.29 |
08-Sep-23
618.00 0.15 (0.02%)
07-Sep-23
604.00 14.15 (2.34%)
06-Sep-23
613.75 4.40 (0.72%)
05-Sep-23
611.75 6.40 (1.05%)
04-Sep-23
619.20 -1.05 (-0.17%)
| 200.00 | 741.60 | 494.40 | 612.93 |
| Hitachi Energy India
|
4616.60 |
4263.20 |
4557.70 |
192.10 |
4.40 |
491 | 4346.90 | 4281.76 | 3757.33 | 3615.76 | 208.03 | 16.26 |
08-Sep-23
4,557.70 0.00 (0.00%)
07-Sep-23
4,464.20 93.50 (2.09%)
06-Sep-23
4,341.55 216.15 (4.98%)
05-Sep-23
4,415.50 142.20 (3.22%)
04-Sep-23
4,386.70 171.00 (3.90%)
| 170.00 | 5469.20 | 3646.20 | 4632.75 |
| Computer Age Management Services
|
2502.00 |
2360.05 |
2463.25 |
103.20 |
4.37 |
3327 | 2417.74 | 2363.06 | 2235.96 | 2239.16 | 44.18 | 18.67 |
08-Sep-23
2,463.25 2.75 (0.11%)
07-Sep-23
2,442.85 23.15 (0.95%)
06-Sep-23
2,474.80 -8.80 (-0.36%)
05-Sep-23
2,447.35 18.65 (0.76%)
04-Sep-23
2,383.10 82.90 (3.48%)
| 377.50 | 2955.90 | 1970.60 | 2551.13 |
| Anjani Synthetics
|
31.49 |
28.15 |
30.00 |
1.25 |
4.35 |
1 | 29.90 | 29.49 | 28.53 | 28.62 | 14.95 | 0.57 |
08-Sep-23
30.00 0.00 (0.00%)
07-Sep-23
29.17 0.83 (2.85%)
06-Sep-23
30.43 -0.43 (-1.41%)
05-Sep-23
30.69 -0.69 (-2.25%)
04-Sep-23
29.25 0.75 (2.56%)
| 0.00 | 36.00 | 24.00 | 30.49 |
| Alphageo (India)
|
323.10 |
294.00 |
310.15 |
12.85 |
4.32 |
42 | 296.30 | 289.31 | 257.25 | 261.39 | 42.68 | 0.78 |
08-Sep-23
310.15 0.00 (0.00%)
07-Sep-23
317.90 -7.75 (-2.44%)
06-Sep-23
315.65 -5.50 (-1.74%)
05-Sep-23
317.40 -7.25 (-2.28%)
04-Sep-23
294.20 15.95 (5.42%)
| 80.00 | 372.15 | 248.15 | 310.29 |
| Brigade Enterprises
|
649.90 |
610.00 |
636.00 |
26.00 |
4.26 |
679 | 594.97 | 585.46 | 535.61 | 518.15 | 47.52 | 3.74 |
08-Sep-23
636.00 -0.35 (-0.06%)
07-Sep-23
635.20 0.45 (0.07%)
06-Sep-23
623.90 11.75 (1.88%)
05-Sep-23
633.05 2.60 (0.41%)
04-Sep-23
631.65 4.00 (0.63%)
| 20.00 | 763.20 | 508.80 | 639.24 |
| Crompton Greaves Consumer Electrical
|
319.70 |
300.00 |
316.05 |
12.90 |
4.26 |
9323 | 299.71 | 295.95 | 289.98 | 303.91 | 43.97 | 7.18 |
08-Sep-23
316.05 0.00 (0.00%)
07-Sep-23
313.35 2.70 (0.86%)
06-Sep-23
309.25 6.80 (2.20%)
05-Sep-23
303.95 12.10 (3.98%)
04-Sep-23
304.00 12.05 (3.96%)
| 150.00 | 347.65 | 284.45 | 318.05 |
| Wagend Infra Venture
|
0.74 |
0.68 |
0.74 |
0.03 |
4.23 |
0 | 0.69 | 0.71 | 0.74 | 0.79 | 0 | 0.00 |
08-Sep-23
0.74 0.00 (0.00%)
07-Sep-23
0.70 0.04 (5.71%)
06-Sep-23
0.70 0.04 (5.71%)
05-Sep-23
0.70 0.04 (5.71%)
04-Sep-23
0.69 0.05 (7.25%)
| 0.00 | 0.88 | 0.60 | 0.00 |
| Dharni Capital Services
|
26.20 |
24.00 |
25.00 |
1.00 |
4.17 |
48000 | 25.03 | 24.94 | 0.00 | 0.00 | 0 | 18.12 |
08-Sep-23
25.00 0.00 (0.00%)
07-Sep-23
26.00 -1.00 (-3.85%)
04-Sep-23
24.00 1.00 (4.17%)
29-Aug-23
26.01 -1.01 (-3.88%)
28-Aug-23
27.01 -2.01 (-7.44%)
| 0.00 | 31.20 | 20.80 | 25.90 |
| Ashika Credit Capital
|
37.00 |
33.00 |
35.46 |
1.41 |
4.14 |
447 | 34.06 | 34.42 | 34.84 | 34.89 | 8.2 | 0.70 |
08-Sep-23
35.46 0.00 (0.00%)
07-Sep-23
33.46 2.00 (5.98%)
06-Sep-23
34.40 1.06 (3.08%)
05-Sep-23
35.36 0.10 (0.28%)
04-Sep-23
34.09 1.37 (4.02%)
| 0.00 | 42.55 | 28.37 | 33.62 |
| Capital India Finance
|
127.60 |
114.05 |
124.45 |
4.95 |
4.14 |
334 | 119.85 | 113.81 | 95.75 | 96.48 | 54.35 | 1.66 |
08-Sep-23
124.45 -1.45 (-1.17%)
07-Sep-23
123.95 -0.95 (-0.77%)
06-Sep-23
120.00 3.00 (2.50%)
05-Sep-23
115.05 7.95 (6.91%)
04-Sep-23
115.35 7.65 (6.63%)
| 1.00 | 149.30 | 99.60 | 124.38 |
| Cian Healthcare
|
26.95 |
23.91 |
25.50 |
1.00 |
4.08 |
8000 | 24.75 | 25.19 | 27.57 | 24.97 | 0 | 1.04 |
08-Sep-23
25.50 0.00 (0.00%)
07-Sep-23
26.00 -0.50 (-1.92%)
06-Sep-23
25.55 -0.05 (-0.20%)
05-Sep-23
25.74 -0.24 (-0.93%)
04-Sep-23
26.50 -1.00 (-3.77%)
| 0.00 | 28.05 | 22.95 | 25.87 |
| Axel Polymers
|
54.44 |
48.01 |
51.00 |
2.00 |
4.08 |
270 | 49.97 | 47.91 | 45.52 | 45.84 | 28.73 | 3.27 |
08-Sep-23
51.00 0.00 (0.00%)
07-Sep-23
50.11 0.89 (1.78%)
06-Sep-23
48.57 2.43 (5.00%)
05-Sep-23
51.00 0.00 (0.00%)
04-Sep-23
51.85 -0.85 (-1.64%)
| 0.00 | 53.55 | 48.45 | 51.77 |
| City Union Bank
|
134.55 |
126.05 |
132.55 |
5.10 |
4.00 |
65927 | 128.02 | 128.67 | 132.25 | 143.59 | 10.58 | 1.33 |
08-Sep-23
132.55 0.00 (0.00%)
07-Sep-23
131.95 0.60 (0.45%)
06-Sep-23
128.95 3.60 (2.79%)
05-Sep-23
129.10 3.45 (2.67%)
04-Sep-23
127.40 5.15 (4.04%)
| 100.00 | 145.80 | 119.30 | 134.10 |
| Aurobindo Pharma
|
869.70 |
815.15 |
858.65 |
33.05 |
4.00 |
5276 | 846.50 | 808.88 | 642.30 | 593.36 | 35.05 | 2.83 |
08-Sep-23
858.65 1.10 (0.13%)
07-Sep-23
861.10 -1.35 (-0.16%)
06-Sep-23
862.95 -3.20 (-0.37%)
05-Sep-23
853.15 6.60 (0.77%)
04-Sep-23
819.45 40.30 (4.92%)
| 300.00 | 944.50 | 772.80 | 862.28 |
| Colgate Palmolive (India)
|
2038.35 |
1930.05 |
2015.15 |
77.15 |
3.98 |
719 | 1979.83 | 1913.74 | 1672.31 | 1641.83 | 49.65 | 32.06 |
08-Sep-23
2,015.15 0.00 (0.00%)
07-Sep-23
2,015.65 -0.50 (-0.02%)
06-Sep-23
2,020.05 -4.90 (-0.24%)
05-Sep-23
1,986.30 28.85 (1.45%)
04-Sep-23
1,940.85 74.30 (3.83%)
| 3900.00 | 2216.65 | 1813.65 | 2020.30 |
| Akshar Spintex
|
8.03 |
7.26 |
7.60 |
0.29 |
3.97 |
2050 | 7.54 | 7.32 | 6.90 | 6.68 | -63.33 | 0.47 |
08-Sep-23
7.60 0.00 (0.00%)
07-Sep-23
7.79 -0.19 (-2.44%)
06-Sep-23
7.65 -0.05 (-0.65%)
05-Sep-23
7.51 0.09 (1.20%)
04-Sep-23
7.34 0.26 (3.54%)
| 0.00 | 7.98 | 7.22 | 7.63 |
| Banas Finance
|
15.90 |
15.00 |
15.58 |
0.58 |
3.87 |
5284 | 15.67 | 15.85 | 14.68 | 15.02 | 8.81 | 0.36 |
08-Sep-23
15.58 -0.08 (-0.51%)
07-Sep-23
15.51 -0.01 (-0.06%)
06-Sep-23
15.35 0.15 (0.98%)
05-Sep-23
15.40 0.10 (0.65%)
04-Sep-23
15.58 -0.08 (-0.51%)
| 0.00 | 16.35 | 14.81 | 15.43 |
| Beekay Niryat
|
63.30 |
56.00 |
62.19 |
2.30 |
3.84 |
10370 | 60.30 | 59.32 | 59.53 | 63.25 | 49.16 | 2.56 |
08-Sep-23
62.19 -0.14 (-0.23%)
07-Sep-23
58.94 3.11 (5.28%)
06-Sep-23
57.35 4.70 (8.20%)
05-Sep-23
58.77 3.28 (5.58%)
04-Sep-23
59.08 2.97 (5.03%)
| 5.00 | 74.62 | 49.76 | 62.50 |
| Cambridge Technology Enterprises
|
60.00 |
55.26 |
59.48 |
2.18 |
3.80 |
6835 | 57.15 | 60.54 | 57.96 | 58.19 | 60.66 | 2.54 |
08-Sep-23
59.48 -0.03 (-0.05%)
07-Sep-23
58.56 0.89 (1.52%)
06-Sep-23
57.26 2.19 (3.82%)
05-Sep-23
57.24 2.21 (3.86%)
04-Sep-23
57.40 2.05 (3.57%)
| 0.00 | 62.45 | 56.51 | 59.56 |
| Captain Polyplast
|
26.90 |
25.00 |
26.10 |
0.95 |
3.78 |
15338 | 24.01 | 22.49 | 20.41 | 19.61 | 14.75 | 1.87 |
08-Sep-23
26.10 0.09 (0.34%)
07-Sep-23
26.49 -0.30 (-1.13%)
06-Sep-23
26.10 0.09 (0.34%)
05-Sep-23
26.23 -0.04 (-0.15%)
04-Sep-23
25.40 0.79 (3.11%)
| 0.00 | 31.32 | 20.88 | 25.87 |
| Brady and Morris Engineering Company
|
433.00 |
385.00 |
412.00 |
15.00 |
3.78 |
198 | 373.77 | 378.54 | 284.57 | 269.97 | 16.91 | 6.51 |
08-Sep-23
412.00 0.00 (0.00%)
07-Sep-23
416.55 -4.55 (-1.09%)
06-Sep-23
417.55 -5.55 (-1.33%)
05-Sep-23
409.00 3.00 (0.73%)
04-Sep-23
390.00 22.00 (5.64%)
| 0.00 | 432.60 | 391.40 | 427.53 |
| Zydus Lifesciences
|
644.20 |
605.60 |
628.35 |
22.75 |
3.76 |
3568 | 639.95 | 623.65 | 540.97 | 510.97 | 32.35 | 4.69 |
08-Sep-23
628.35 -0.15 (-0.02%)
07-Sep-23
632.20 -4.00 (-0.63%)
06-Sep-23
635.55 -7.35 (-1.16%)
05-Sep-23
633.75 -5.55 (-0.88%)
04-Sep-23
620.60 7.60 (1.22%)
| 600.00 | 691.15 | 565.55 | 632.27 |
| KANORIA ENERGY & INFRASTRUCTURE
|
23.45 |
21.05 |
22.51 |
0.81 |
3.73 |
43612 | 21.50 | 21.01 | 20.44 | 20.75 | 20.87 | 2.78 |
08-Sep-23
22.51 0.00 (0.00%)
07-Sep-23
22.44 0.07 (0.31%)
06-Sep-23
21.98 0.53 (2.41%)
05-Sep-23
21.92 0.59 (2.69%)
04-Sep-23
21.25 1.26 (5.93%)
| 1.00 | 27.01 | 18.01 | 23.56 |
| Cupid
|
398.95 |
365.75 |
394.95 |
14.20 |
3.73 |
20828 | 326.64 | 301.26 | 273.92 | 270.22 | 18.88 | 3.29 |
08-Sep-23
394.95 0.00 (0.00%)
07-Sep-23
384.15 10.80 (2.81%)
06-Sep-23
378.30 16.65 (4.40%)
05-Sep-23
373.00 21.95 (5.88%)
04-Sep-23
372.60 22.35 (6.00%)
| 50.00 | 473.90 | 316.00 | 403.60 |
| Capacite Infraprojects
|
241.35 |
221.00 |
233.35 |
8.30 |
3.69 |
25818 | 216.13 | 216.49 | 171.12 | 165.17 | 20.78 | 1.63 |
08-Sep-23
233.35 0.00 (0.00%)
07-Sep-23
228.45 4.90 (2.14%)
06-Sep-23
225.75 7.60 (3.37%)
05-Sep-23
227.90 5.45 (2.39%)
04-Sep-23
224.25 9.10 (4.06%)
| 0.00 | 280.00 | 186.70 | 239.53 |
| ATV Projects India
|
13.21 |
12.49 |
13.21 |
0.47 |
3.69 |
0 | 13.89 | 12.64 | 9.86 | 9.84 | 0 | 0.00 |
08-Sep-23
13.21 0.00 (0.00%)
07-Sep-23
12.96 0.25 (1.93%)
06-Sep-23
12.73 0.48 (3.77%)
05-Sep-23
12.49 0.72 (5.76%)
04-Sep-23
12.74 0.47 (3.69%)
| 0.00 | 13.47 | 12.95 | 0.00 |
| Arvind Fashions Limited
|
340.00 |
321.75 |
337.00 |
12.00 |
3.69 |
674 | 319.01 | 328.53 | 303.99 | 310.89 | 95.86 | 1.94 |
08-Sep-23
337.00 0.10 (0.03%)
07-Sep-23
328.20 8.90 (2.71%)
06-Sep-23
331.50 5.60 (1.69%)
05-Sep-23
329.20 7.90 (2.40%)
04-Sep-23
323.80 13.30 (4.11%)
| 25.00 | 404.40 | 269.60 | 338.83 |
| Chaman Lal Setia Exports
|
219.00 |
202.00 |
213.50 |
7.50 |
3.64 |
6271 | 201.54 | 189.81 | 178.81 | 165.73 | 9.09 | 1.84 |
08-Sep-23
213.50 0.65 (0.30%)
07-Sep-23
214.40 -0.25 (-0.12%)
06-Sep-23
212.10 2.05 (0.97%)
05-Sep-23
202.60 11.55 (5.70%)
04-Sep-23
207.80 6.35 (3.06%)
| 50.00 | 256.20 | 170.80 | 215.54 |
| BLS International Services
|
302.00 |
284.85 |
296.05 |
10.40 |
3.64 |
17610 | 265.29 | 244.95 | 198.11 | 193.45 | 445.68 | 155.63 |
08-Sep-23
296.05 0.00 (0.00%)
07-Sep-23
295.20 0.85 (0.29%)
06-Sep-23
292.30 3.75 (1.28%)
05-Sep-23
294.70 1.35 (0.46%)
04-Sep-23
285.20 10.85 (3.80%)
| 75.00 | 355.25 | 236.85 | 295.82 |
| Dilip Buildcon
|
343.95 |
314.00 |
333.60 |
11.65 |
3.62 |
11280 | 307.97 | 283.95 | 224.91 | 224.69 | 17.26 | 1.07 |
08-Sep-23
333.60 0.00 (0.00%)
07-Sep-23
330.60 3.00 (0.91%)
06-Sep-23
322.25 11.35 (3.52%)
05-Sep-23
322.60 11.00 (3.41%)
04-Sep-23
315.05 18.55 (5.89%)
| 1.00 | 400.30 | 266.90 | 336.28 |
| Balmer Lawrie Investment
|
476.45 |
458.00 |
475.85 |
16.45 |
3.58 |
30059 | 437.60 | 428.15 | 394.66 | 388.81 | 14.5 | 6.44 |
08-Sep-23
475.85 0.00 (0.00%)
07-Sep-23
470.65 5.20 (1.10%)
06-Sep-23
469.20 6.65 (1.42%)
05-Sep-23
466.50 9.35 (2.00%)
04-Sep-23
464.55 11.30 (2.43%)
| 330.00 | 571.00 | 380.70 | 484.87 |
| Bank Of Baroda
|
200.05 |
190.25 |
197.75 |
6.75 |
3.53 |
73008 | 193.02 | 195.94 | 182.08 | 181.10 | 6.46 | 1.05 |
08-Sep-23
197.75 -0.25 (-0.13%)
07-Sep-23
196.15 1.35 (0.69%)
06-Sep-23
194.95 2.55 (1.31%)
05-Sep-23
195.80 1.70 (0.87%)
04-Sep-23
195.35 2.15 (1.10%)
| 275.00 | 217.50 | 178.00 | 199.33 |
| Deccan Gold Mines
|
95.22 |
84.98 |
87.98 |
3.00 |
3.53 |
29464 | 89.86 | 82.80 | 57.47 | 53.76 | -344.88 | 24.70 |
08-Sep-23
87.98 0.00 (0.00%)
07-Sep-23
90.60 -2.62 (-2.89%)
06-Sep-23
92.38 -4.40 (-4.76%)
05-Sep-23
91.08 -3.10 (-3.40%)
04-Sep-23
86.75 1.23 (1.42%)
| 0.00 | 92.37 | 83.59 | 89.40 |
| ASM Technologies
|
522.00 |
445.10 |
502.60 |
17.10 |
3.52 |
252 | 500.22 | 511.49 | 451.12 | 459.39 | 49.53 | 6.59 |
08-Sep-23
502.60 2.10 (0.42%)
07-Sep-23
513.55 -8.85 (-1.72%)
06-Sep-23
495.75 8.95 (1.81%)
05-Sep-23
473.20 31.50 (6.66%)
04-Sep-23
476.95 27.75 (5.82%)
| 70.00 | 603.10 | 402.10 | 512.46 |
| GE Power India
|
185.50 |
174.15 |
183.20 |
6.15 |
3.47 |
1820 | 172.37 | 166.81 | 140.64 | 140.65 | -2.4 | 5.51 |
08-Sep-23
183.20 0.00 (0.00%)
07-Sep-23
180.60 2.60 (1.44%)
06-Sep-23
180.45 2.75 (1.52%)
05-Sep-23
177.90 5.30 (2.98%)
04-Sep-23
175.45 7.75 (4.42%)
| 0.00 | 219.80 | 146.60 | 185.92 |
| Aarti Surfactants
|
691.30 |
632.50 |
667.50 |
22.20 |
3.44 |
858 | 614.93 | 614.41 | 586.91 | 603.06 | 36.81 | 3.12 |
08-Sep-23
667.50 0.05 (0.01%)
07-Sep-23
663.60 3.95 (0.60%)
06-Sep-23
672.35 -4.80 (-0.71%)
05-Sep-23
660.25 7.30 (1.11%)
04-Sep-23
639.05 28.50 (4.46%)
| 0.00 | 801.00 | 534.00 | 660.36 |
| Cummins India
|
1763.35 |
1700.10 |
1757.95 |
57.85 |
3.40 |
8197 | 1768.50 | 1822.85 | 1706.71 | 1637.15 | 39.58 | 9.19 |
08-Sep-23
1,757.95 0.00 (0.00%)
07-Sep-23
1,739.35 18.60 (1.07%)
06-Sep-23
1,746.10 11.85 (0.68%)
05-Sep-23
1,720.60 37.35 (2.17%)
04-Sep-23
1,724.65 33.30 (1.93%)
| 1250.00 | 1933.70 | 1582.20 | 1774.43 |
| Bharat Dynamics Ltd.
|
1225.00 |
1146.25 |
1193.10 |
39.25 |
3.40 |
9349 | 1152.02 | 1155.88 | 1050.45 | 1021.43 | 62.04 | 6.84 |
08-Sep-23
1,193.10 0.40 (0.03%)
07-Sep-23
1,184.50 9.00 (0.76%)
06-Sep-23
1,149.55 43.95 (3.82%)
05-Sep-23
1,169.75 23.75 (2.03%)
04-Sep-23
1,181.25 12.25 (1.04%)
| 93.50 | 1431.70 | 954.50 | 1193.82 |
| Aster DM Healthcare Ltd
|
344.50 |
328.75 |
339.90 |
11.15 |
3.39 |
4385 | 319.89 | 315.25 | 270.20 | 259.37 | 86.65 | 6.19 |
08-Sep-23
339.90 0.00 (0.00%)
07-Sep-23
340.20 -0.30 (-0.09%)
06-Sep-23
335.90 4.00 (1.19%)
05-Sep-23
336.15 3.75 (1.12%)
04-Sep-23
330.80 9.10 (2.75%)
| 0.00 | 407.85 | 271.95 | 340.67 |
| Arihants Securities
|
15.49 |
13.45 |
15.00 |
0.49 |
3.38 |
1 | 12.89 | 12.01 | 10.64 | 10.80 | 14.05 | 0.36 |
08-Sep-23
15.00 0.00 (0.00%)
07-Sep-23
14.95 0.05 (0.33%)
06-Sep-23
14.82 0.18 (1.21%)
05-Sep-23
14.91 0.09 (0.60%)
04-Sep-23
14.49 0.51 (3.52%)
| 0.00 | 15.75 | 14.25 | 15.45 |
| Alpine Housing Dev Corp
|
145.00 |
131.00 |
137.55 |
4.45 |
3.34 |
259 | 139.64 | 138.54 | 123.67 | 117.79 | 85.03 | 3.24 |
08-Sep-23
137.55 0.00 (0.00%)
07-Sep-23
137.10 0.45 (0.33%)
06-Sep-23
134.10 3.45 (2.57%)
05-Sep-23
134.15 3.40 (2.53%)
04-Sep-23
135.05 2.50 (1.85%)
| 0.00 | 165.05 | 110.05 | 143.42 |
| Campus Activewear
|
315.50 |
294.80 |
313.10 |
10.10 |
3.33 |
14282 | 299.24 | 304.22 | 339.25 | 358.57 | 81.89 | 22.41 |
08-Sep-23
313.10 0.00 (0.00%)
07-Sep-23
299.60 13.50 (4.51%)
06-Sep-23
299.85 13.25 (4.42%)
05-Sep-23
296.25 16.85 (5.69%)
04-Sep-23
299.85 13.25 (4.42%)
| 0.00 | 375.70 | 250.50 | 315.91 |
| Amarnath Securities
|
35.10 |
31.00 |
33.01 |
1.06 |
3.32 |
43 | 31.43 | 30.24 | 24.99 | 24.12 | 42.02 | 2.52 |
08-Sep-23
33.01 0.99 (3.00%)
07-Sep-23
32.61 1.39 (4.26%)
06-Sep-23
32.78 1.22 (3.72%)
05-Sep-23
34.19 -0.19 (-0.56%)
04-Sep-23
32.99 1.01 (3.06%)
| 0.00 | 34.66 | 31.36 | 34.46 |
| AMD Industries
|
57.60 |
54.20 |
56.00 |
1.80 |
3.32 |
3 | 60.00 | 63.12 | 58.84 | 58.20 | 11.37 | 0.70 |
08-Sep-23
56.00 0.00 (0.00%)
07-Sep-23
56.50 -0.50 (-0.88%)
06-Sep-23
55.83 0.17 (0.30%)
05-Sep-23
56.78 -0.78 (-1.37%)
04-Sep-23
55.20 0.80 (1.45%)
| 0.00 | 58.80 | 53.20 | 55.68 |
| Concord Drugs
|
38.00 |
34.02 |
35.80 |
1.15 |
3.32 |
1106 | 35.51 | 32.22 | 29.89 | 30.50 | 28.79 | 1.08 |
08-Sep-23
35.80 0.39 (1.09%)
07-Sep-23
36.46 -0.27 (-0.74%)
06-Sep-23
36.48 -0.29 (-0.79%)
05-Sep-23
36.32 -0.13 (-0.36%)
04-Sep-23
36.42 -0.23 (-0.63%)
| 0.00 | 39.38 | 32.22 | 36.87 |
| Nivaka Fashions
|
2.52 |
2.19 |
2.50 |
0.08 |
3.31 |
89 | 2.30 | 2.27 | 2.82 | 3.08 | -252 | 2.50 |
08-Sep-23
2.50 0.00 (0.00%)
07-Sep-23
2.43 0.07 (2.88%)
06-Sep-23
2.38 0.12 (5.04%)
05-Sep-23
2.28 0.22 (9.65%)
04-Sep-23
2.37 0.13 (5.49%)
| 0.00 | 2.62 | 2.38 | 2.48 |
| Bharti Airtel PP
|
496.20 |
467.60 |
490.20 |
15.70 |
3.31 |
43 | 478.46 | 480.05 | 428.62 | 430.24 | 0 | 0 |
08-Sep-23
490.20 -2.20 (-0.45%)
07-Sep-23
483.20 4.80 (0.99%)
06-Sep-23
485.55 2.45 (0.50%)
05-Sep-23
471.50 16.50 (3.50%)
04-Sep-23
471.60 16.40 (3.48%)
| | 539.20 | 441.20 | 493.45 |
| Career Point
|
219.90 |
207.00 |
213.80 |
6.80 |
3.29 |
100 | 201.66 | 205.07 | 200.10 | 184.92 | 16.89 | 0.87 |
08-Sep-23
213.80 0.00 (0.00%)
07-Sep-23
214.20 -0.40 (-0.19%)
06-Sep-23
214.30 -0.50 (-0.23%)
05-Sep-23
217.15 -3.35 (-1.54%)
04-Sep-23
215.95 -2.15 (-1.00%)
| 20.00 | 224.45 | 203.15 | 213.00 |
| Aditya Birla Sun Life S&P BSE Sensex ETF
|
65.60 |
63.05 |
65.10 |
2.05 |
3.25 |
11 | 64.03 | 64.15 | 60.64 | 60.27 | 0 | 0 |
08-Sep-23
65.10 0.00 (0.00%)
07-Sep-23
64.91 0.19 (0.29%)
06-Sep-23
64.25 0.85 (1.32%)
05-Sep-23
64.29 0.81 (1.26%)
04-Sep-23
63.91 1.19 (1.86%)
| | 77.67 | 51.78 | 65.17 |
| INDUS TOWERS
|
191.50 |
175.55 |
188.05 |
5.90 |
3.24 |
36951 | 171.85 | 170.05 | 159.67 | 166.67 | 17.29 | 2.39 |
08-Sep-23
188.05 0.00 (0.00%)
07-Sep-23
184.10 3.95 (2.15%)
06-Sep-23
185.00 3.05 (1.65%)
05-Sep-23
177.30 10.75 (6.06%)
04-Sep-23
178.85 9.20 (5.14%)
| 0.00 | 206.85 | 169.25 | 188.09 |
| Dr Agrawals Eye Hospital
|
2675.00 |
2400.00 |
2500.95 |
77.95 |
3.22 |
15 | 2067.28 | 1806.24 | 1388.58 | 1346.13 | 29.74 | 10.33 |
08-Sep-23
2,500.95 0.00 (0.00%)
07-Sep-23
2,485.60 15.35 (0.62%)
06-Sep-23
2,493.20 7.75 (0.31%)
05-Sep-23
2,555.25 -54.30 (-2.13%)
04-Sep-23
2,484.60 16.35 (0.66%)
| 30.00 | 3001.10 | 2000.80 | 2498.76 |
| ABB India
|
4539.90 |
4246.00 |
4459.45 |
139.05 |
3.22 |
4262 | 4394.98 | 4394.63 | 3844.17 | 3606.41 | 93.12 | 19.67 |
08-Sep-23
4,459.45 0.00 (0.00%)
07-Sep-23
4,447.55 11.90 (0.27%)
06-Sep-23
4,499.05 -39.60 (-0.88%)
05-Sep-23
4,440.85 18.60 (0.42%)
04-Sep-23
4,298.85 160.60 (3.74%)
| 275.00 | 4905.35 | 4013.55 | 4553.23 |
| Bright Brothers
|
180.00 |
164.50 |
171.65 |
5.30 |
3.19 |
60 | 173.62 | 169.37 | 158.51 | 160.51 | -22.04 | 1.33 |
08-Sep-23
171.65 1.15 (0.67%)
07-Sep-23
171.60 1.20 (0.70%)
06-Sep-23
170.40 2.40 (1.41%)
05-Sep-23
171.95 0.85 (0.49%)
04-Sep-23
173.35 -0.55 (-0.32%)
| 10.00 | 205.95 | 137.35 | 167.61 |
| 20 Microns
|
139.50 |
115.20 |
124.35 |
3.75 |
3.11 |
548 | 115.40 | 108.99 | 90.52 | 90.68 | 11.05 | 1.60 |
08-Sep-23
124.35 0.00 (0.00%)
07-Sep-23
127.50 -3.15 (-2.47%)
06-Sep-23
132.90 -8.55 (-6.43%)
05-Sep-23
126.60 -2.25 (-1.78%)
04-Sep-23
120.60 3.75 (3.11%)
| 15.00 | 130.55 | 118.15 | 122.73 |
| Nippon India ETF Nifty PSU Bank BeES
|
52.74 |
50.48 |
52.34 |
1.57 |
3.09 |
12207 | 50.73 | 50.20 | 45.56 | 45.83 | 0 | 0 |
08-Sep-23
52.34 0.00 (0.00%)
07-Sep-23
52.14 0.20 (0.38%)
06-Sep-23
51.65 0.69 (1.34%)
05-Sep-23
52.01 0.33 (0.63%)
04-Sep-23
51.55 0.79 (1.53%)
| | 62.55 | 41.70 | 52.70 |
| Bandhan Bank
|
245.75 |
232.30 |
243.30 |
7.20 |
3.05 |
49745 | 231.13 | 227.74 | 230.82 | 232.90 | 19.31 | 2.00 |
08-Sep-23
243.30 0.00 (0.00%)
07-Sep-23
238.50 4.80 (2.01%)
06-Sep-23
233.95 9.35 (4.00%)
05-Sep-23
234.70 8.60 (3.66%)
04-Sep-23
236.20 7.10 (3.01%)
| 0.00 | 267.60 | 219.00 | 243.88 |
| Binny
|
259.00 |
236.25 |
246.45 |
7.20 |
3.01 |
681 | 249.22 | 249.59 | 267.94 | 280.18 | 7.1 | 1.70 |
08-Sep-23
246.45 0.55 (0.22%)
07-Sep-23
244.80 2.20 (0.90%)
06-Sep-23
247.70 -0.70 (-0.28%)
05-Sep-23
248.80 -1.80 (-0.72%)
04-Sep-23
255.00 -8.00 (-3.14%)
| 0.00 | 295.70 | 197.20 | 252.99 |
| Canara Bank
|
343.45 |
327.40 |
338.85 |
9.80 |
2.98 |
30733 | 331.70 | 331.06 | 308.20 | 310.80 | 5.16 | 0.95 |
08-Sep-23
338.85 0.00 (0.00%)
07-Sep-23
338.55 0.30 (0.09%)
06-Sep-23
334.25 4.60 (1.38%)
05-Sep-23
338.30 0.55 (0.16%)
04-Sep-23
336.70 2.15 (0.64%)
| 120.00 | 372.70 | 305.00 | 343.02 |
| Bhatia Colour Chem
|
59.24 |
54.99 |
57.67 |
1.67 |
2.98 |
6400 | 49.68 | 47.64 | 46.36 | 45.79 | 0 | 1.19 |
08-Sep-23
57.67 0.33 (0.57%)
07-Sep-23
58.00 0.00 (0.00%)
06-Sep-23
58.97 -0.97 (-1.64%)
05-Sep-23
58.50 -0.50 (-0.85%)
04-Sep-23
56.00 2.00 (3.57%)
| 0.00 | 69.60 | 46.40 | 57.50 |
| Aptus Value Housing Finance India
|
280.20 |
264.00 |
276.45 |
7.95 |
2.96 |
4690 | 269.19 | 266.49 | 259.96 | 269.98 | 31.43 | 5.02 |
08-Sep-23
276.45 0.00 (0.00%)
07-Sep-23
277.70 -1.25 (-0.45%)
06-Sep-23
273.20 3.25 (1.19%)
05-Sep-23
268.05 8.40 (3.13%)
04-Sep-23
269.35 7.10 (2.64%)
| 200.00 | 331.70 | 221.20 | 277.62 |
| Baroda Extrusion
|
2.87 |
2.61 |
2.78 |
0.08 |
2.96 |
35227 | 2.68 | 2.69 | 2.52 | 2.62 | -12.65 | -1.13 |
08-Sep-23
2.78 0.04 (1.44%)
07-Sep-23
2.74 0.08 (2.92%)
06-Sep-23
2.75 0.07 (2.55%)
05-Sep-23
2.68 0.14 (5.22%)
04-Sep-23
2.74 0.08 (2.92%)
| 0.00 | 2.91 | 2.65 | 2.90 |
| Archidply Industries
|
73.00 |
66.20 |
70.00 |
2.01 |
2.96 |
694 | 70.05 | 71.47 | 67.06 | 68.32 | 13.7 | 1.34 |
08-Sep-23
70.00 0.00 (0.00%)
07-Sep-23
70.45 -0.45 (-0.64%)
06-Sep-23
70.50 -0.50 (-0.71%)
05-Sep-23
67.15 2.85 (4.24%)
04-Sep-23
68.44 1.56 (2.28%)
| 0.00 | 73.50 | 66.50 | 71.17 |
| Bharat Gears
|
134.75 |
124.90 |
129.20 |
3.70 |
2.95 |
1798 | 125.41 | 126.42 | 121.93 | 124.36 | 23.86 | 1.67 |
08-Sep-23
129.20 0.05 (0.04%)
07-Sep-23
130.95 -1.70 (-1.30%)
06-Sep-23
127.45 1.80 (1.41%)
05-Sep-23
126.80 2.45 (1.93%)
04-Sep-23
128.20 1.05 (0.82%)
| 0.00 | 155.00 | 103.40 | 130.13 |
| 5paisa Capital
|
470.60 |
445.05 |
465.25 |
13.25 |
2.93 |
245 | 453.64 | 434.13 | 352.17 | 342.62 | 28.31 | 3.05 |
08-Sep-23
465.25 -1.25 (-0.27%)
07-Sep-23
465.30 -1.30 (-0.28%)
06-Sep-23
458.30 5.70 (1.24%)
05-Sep-23
465.30 -1.30 (-0.28%)
04-Sep-23
447.75 16.25 (3.63%)
| 0.00 | 558.30 | 372.20 | 466.32 |
| Urja Global
|
11.10 |
9.89 |
10.19 |
0.29 |
2.93 |
238108 | 10.08 | 10.01 | 8.90 | 9.23 | 260.75 | 4.00 |
08-Sep-23
10.19 0.00 (0.00%)
07-Sep-23
10.05 0.14 (1.39%)
06-Sep-23
10.06 0.13 (1.29%)
05-Sep-23
10.25 -0.06 (-0.59%)
04-Sep-23
9.92 0.27 (2.72%)
| 0.00 | 12.22 | 8.16 | 10.43 |
| Bharti Airtel
|
890.10 |
858.55 |
885.75 |
24.95 |
2.90 |
2268 | 873.14 | 876.24 | 818.06 | 816.10 | 942.82 | 6.38 |
08-Sep-23
885.75 -1.75 (-0.20%)
07-Sep-23
875.10 8.90 (1.02%)
06-Sep-23
879.10 4.90 (0.56%)
05-Sep-23
866.00 18.00 (2.08%)
04-Sep-23
865.05 18.95 (2.19%)
| 80.00 | 974.30 | 797.20 | 885.15 |
| Apollo Hospitals Enterprises
|
5042.40 |
4818.00 |
4984.50 |
139.55 |
2.88 |
1500 | 4952.68 | 5041.65 | 4709.46 | 4667.62 | 75.62 | 10.55 |
08-Sep-23
4,984.50 0.00 (0.00%)
07-Sep-23
5,024.85 -40.35 (-0.80%)
06-Sep-23
5,033.75 -49.25 (-0.98%)
05-Sep-23
4,980.60 3.90 (0.08%)
04-Sep-23
4,823.05 161.45 (3.35%)
| 300.00 | 5482.95 | 4486.05 | 5058.98 |
| Citi Port Financial Services
|
14.37 |
13.69 |
14.37 |
0.40 |
2.86 |
441 | 16.28 | 17.23 | 16.63 | 15.78 | 179.63 | 1.45 |
08-Sep-23
14.37 0.00 (0.00%)
07-Sep-23
13.69 0.68 (4.97%)
04-Sep-23
13.97 0.40 (2.86%)
01-Sep-23
13.98 0.39 (2.79%)
28-Aug-23
13.98 0.39 (2.79%)
| 0.00 | 14.37 | 13.01 | 14.19 |
| Adani Enterprises
|
2538.35 |
2450.20 |
2520.20 |
70.00 |
2.86 |
42669 | 2510.35 | 2469.48 | 2138.00 | 2545.19 | 165.05 | 55.60 |
08-Sep-23
2,520.20 0.00 (0.00%)
07-Sep-23
2,508.50 11.70 (0.47%)
06-Sep-23
2,495.25 24.95 (1.00%)
05-Sep-23
2,494.90 25.30 (1.01%)
04-Sep-23
2,471.10 49.10 (1.99%)
| 120.00 | 2772.20 | 2268.20 | 2565.88 |
| Bharat Electronics
|
144.20 |
137.65 |
143.25 |
3.95 |
2.84 |
267776 | 132.57 | 129.76 | 112.38 | 109.73 | 34.08 | 8.84 |
08-Sep-23
143.25 0.00 (0.00%)
07-Sep-23
139.90 3.35 (2.39%)
06-Sep-23
138.20 5.05 (3.65%)
05-Sep-23
139.65 3.60 (2.58%)
04-Sep-23
140.55 2.70 (1.92%)
| 180.00 | 157.55 | 128.95 | 145.59 |
| Aryaman Financial Services
|
155.75 |
146.80 |
154.00 |
4.25 |
2.84 |
10000 | 140.93 | 139.04 | 131.02 | 118.18 | 85.08 | 6.81 |
08-Sep-23
154.00 0.00 (0.00%)
07-Sep-23
151.50 2.50 (1.65%)
06-Sep-23
152.65 1.35 (0.88%)
05-Sep-23
155.75 -1.75 (-1.12%)
04-Sep-23
152.70 1.30 (0.85%)
| 0.00 | 157.05 | 150.95 | 154.00 |
| Adroit Infotech
|
23.24 |
21.02 |
22.21 |
0.61 |
2.82 |
28241 | 20.03 | 19.37 | 20.89 | 21.62 | 39.19 | 2.95 |
08-Sep-23
22.21 -0.01 (-0.05%)
07-Sep-23
22.00 0.20 (0.91%)
06-Sep-23
22.14 0.06 (0.27%)
05-Sep-23
21.51 0.69 (3.21%)
04-Sep-23
22.23 -0.03 (-0.13%)
| 0.00 | 26.65 | 17.77 | 26.29 |
| Sri KPR Industries
|
20.00 |
16.40 |
17.23 |
0.47 |
2.80 |
3550 | 16.76 | 16.78 | 17.93 | 18.87 | 58.33 | 0.46 |
08-Sep-23
17.23 0.22 (1.28%)
07-Sep-23
17.19 0.26 (1.51%)
06-Sep-23
17.28 0.17 (0.98%)
05-Sep-23
17.01 0.44 (2.59%)
04-Sep-23
17.10 0.35 (2.05%)
| 0.00 | 20.67 | 13.79 | 17.75 |
| Container Corporation of India
|
719.30 |
675.05 |
708.25 |
19.25 |
2.79 |
10124 | 680.86 | 679.39 | 640.33 | 663.56 | 39.16 | 3.91 |
08-Sep-23
708.25 0.00 (0.00%)
07-Sep-23
690.75 17.50 (2.53%)
06-Sep-23
698.65 9.60 (1.37%)
05-Sep-23
686.20 22.05 (3.21%)
04-Sep-23
681.90 26.35 (3.86%)
| 220.00 | 779.05 | 637.45 | 721.18 |
| D & H India
|
71.44 |
64.20 |
69.89 |
1.89 |
2.78 |
6 | 64.20 | 66.82 | 67.08 | 66.03 | 15.91 | 1.52 |
08-Sep-23
69.89 0.10 (0.14%)
07-Sep-23
69.98 0.01 (0.01%)
06-Sep-23
65.35 4.64 (7.10%)
05-Sep-23
66.69 3.30 (4.95%)
04-Sep-23
68.99 1.00 (1.45%)
| 0.00 | 83.86 | 55.92 | 69.87 |
| Dhanashree Electronics
|
38.80 |
35.15 |
38.80 |
1.05 |
2.78 |
706 | 37.98 | 34.18 | 27.12 | 25.89 | 21.44 | 1.59 |
08-Sep-23
38.80 0.00 (0.00%)
07-Sep-23
37.00 1.80 (4.86%)
06-Sep-23
37.00 1.80 (4.86%)
05-Sep-23
37.65 1.15 (3.05%)
04-Sep-23
35.87 2.93 (8.17%)
| 0.00 | 40.74 | 36.86 | 38.80 |
| Nippon India ETF Nifty Next 50 Junior BeES
|
490.89 |
476.66 |
489.81 |
13.15 |
2.76 |
572 | 474.33 | 471.88 | 437.60 | 440.42 | 0 | 0 |
08-Sep-23
489.81 -0.01 (-0.00%)
07-Sep-23
485.89 3.91 (0.80%)
06-Sep-23
483.49 6.31 (1.31%)
05-Sep-23
480.97 8.83 (1.84%)
04-Sep-23
480.16 9.64 (2.01%)
| | 582.36 | 388.24 | 491.46 |
| Abhinav Capital Services
|
147.00 |
131.50 |
140.75 |
3.75 |
2.74 |
200 | 128.35 | 116.17 | 98.30 | 95.81 | 11.84 | 1.67 |
08-Sep-23
140.75 0.00 (0.00%)
07-Sep-23
142.70 -1.95 (-1.37%)
06-Sep-23
135.95 4.80 (3.53%)
05-Sep-23
140.00 0.75 (0.54%)
04-Sep-23
140.00 0.75 (0.54%)
| 0.00 | 147.75 | 133.75 | 146.00 |
| Balrampur Chini Mills
|
419.00 |
395.75 |
406.60 |
10.80 |
2.73 |
38860 | 397.47 | 393.02 | 390.58 | 389.12 | 25.37 | 2.94 |
08-Sep-23
406.60 0.00 (0.00%)
07-Sep-23
414.05 -7.45 (-1.80%)
06-Sep-23
412.25 -5.65 (-1.37%)
05-Sep-23
404.25 2.35 (0.58%)
04-Sep-23
407.35 -0.75 (-0.18%)
| 250.00 | 447.25 | 365.95 | 418.12 |
| BEML
|
2634.95 |
2425.00 |
2593.00 |
68.05 |
2.70 |
3368 | 2166.74 | 1954.11 | 1555.55 | 1537.58 | 65.74 | 4.57 |
08-Sep-23
2,593.00 0.00 (0.00%)
07-Sep-23
2,447.45 145.55 (5.95%)
06-Sep-23
2,495.40 97.60 (3.91%)
05-Sep-23
2,502.05 90.95 (3.64%)
04-Sep-23
2,501.90 91.10 (3.64%)
| 100.00 | 3111.60 | 2074.40 | 2634.60 |
| Dolat Algotech
|
53.55 |
48.89 |
50.69 |
1.33 |
2.69 |
765 | 46.75 | 45.84 | 47.67 | 51.87 | 9.9 | 1.40 |
08-Sep-23
50.69 0.06 (0.12%)
07-Sep-23
51.25 -0.50 (-0.98%)
06-Sep-23
51.37 -0.62 (-1.21%)
05-Sep-23
50.72 0.03 (0.06%)
04-Sep-23
49.08 1.67 (3.40%)
| 25.00 | 60.82 | 40.56 | 50.64 |
| Bannariamman Sugars
|
2975.00 |
2723.75 |
2822.55 |
73.20 |
2.66 |
79 | 2747.89 | 2744.93 | 2768.95 | 2795.66 | 27.19 | 2.30 |
08-Sep-23
2,822.55 8.95 (0.32%)
07-Sep-23
2,870.85 -39.35 (-1.37%)
06-Sep-23
2,791.35 40.15 (1.44%)
05-Sep-23
2,723.75 107.75 (3.96%)
04-Sep-23
2,735.50 96.00 (3.51%)
| 125.00 | 3387.05 | 2258.05 | 2856.06 |
| Bal Pharma
|
101.65 |
95.10 |
98.53 |
2.53 |
2.64 |
862 | 96.33 | 95.16 | 84.72 | 85.82 | 26.39 | 1.63 |
08-Sep-23
98.53 -0.32 (-0.32%)
07-Sep-23
99.86 -1.65 (-1.65%)
06-Sep-23
98.18 0.03 (0.03%)
05-Sep-23
95.44 2.77 (2.90%)
04-Sep-23
96.03 2.18 (2.27%)
| 10.00 | 118.23 | 78.83 | 98.62 |
| Prime Urban Development India
|
8.22 |
7.09 |
8.21 |
0.21 |
2.63 |
1474 | 9.14 | 9.12 | 7.31 | 7.22 | -19.59 | 78.36 |
08-Sep-23
8.21 0.00 (0.00%)
07-Sep-23
7.83 0.38 (4.85%)
06-Sep-23
7.46 0.75 (10.05%)
05-Sep-23
7.70 0.51 (6.62%)
04-Sep-23
7.80 0.41 (5.26%)
| 0.00 | 8.62 | 7.80 | 8.59 |
| Arihant Foundations and Housing
|
55.40 |
50.00 |
52.00 |
1.30 |
2.56 |
13200 | 55.64 | 59.36 | 45.93 | 43.90 | 37.68 | 0.27 |
08-Sep-23
52.00 0.00 (0.00%)
07-Sep-23
53.57 -1.57 (-2.93%)
06-Sep-23
51.08 0.92 (1.80%)
05-Sep-23
52.17 -0.17 (-0.33%)
04-Sep-23
50.72 1.28 (2.52%)
| 0.00 | 54.60 | 49.40 | 53.39 |
| Bata India
|
1748.00 |
1652.00 |
1722.95 |
42.85 |
2.55 |
319 | 1709.56 | 1697.67 | 1561.58 | 1581.14 | 71.89 | 15.43 |
08-Sep-23
1,722.95 0.00 (0.00%)
07-Sep-23
1,731.35 -8.40 (-0.49%)
06-Sep-23
1,687.75 35.20 (2.09%)
05-Sep-23
1,682.35 40.60 (2.41%)
04-Sep-23
1,654.45 68.50 (4.14%)
| 270.00 | 1895.20 | 1550.70 | 1722.95 |
| Century Enka
|
448.00 |
425.00 |
438.75 |
10.75 |
2.51 |
146 | 429.85 | 428.30 | 399.70 | 404.44 | 15.02 | 0.73 |
08-Sep-23
438.75 -0.20 (-0.05%)
07-Sep-23
434.30 4.25 (0.98%)
06-Sep-23
436.05 2.50 (0.57%)
05-Sep-23
441.30 -2.75 (-0.62%)
04-Sep-23
426.45 12.10 (2.84%)
| 100.00 | 526.50 | 351.00 | 439.63 |
| Associated Alcohol and Breweries
|
461.65 |
430.10 |
449.20 |
10.95 |
2.50 |
812 | 447.72 | 442.54 | 396.54 | 403.94 | 20.15 | 2.25 |
08-Sep-23
449.20 0.00 (0.00%)
07-Sep-23
452.00 -2.80 (-0.62%)
06-Sep-23
446.95 2.25 (0.50%)
05-Sep-23
436.15 13.05 (2.99%)
04-Sep-23
431.55 17.65 (4.09%)
| 10.00 | 539.00 | 359.40 | 453.16 |
| Dabur India
|
569.00 |
551.15 |
567.15 |
13.65 |
2.47 |
9872 | 563.97 | 569.42 | 548.28 | 553.67 | 72.1 | 16.08 |
08-Sep-23
567.15 0.20 (0.04%)
07-Sep-23
565.85 1.50 (0.27%)
06-Sep-23
561.90 5.45 (0.97%)
05-Sep-23
559.75 7.60 (1.36%)
04-Sep-23
558.00 9.35 (1.68%)
| 520.00 | 623.85 | 510.45 | 569.40 |
| Advance Metering Technology
|
36.85 |
33.13 |
33.96 |
0.81 |
2.44 |
5158 | 31.70 | 32.15 | 23.51 | 22.25 | 36.52 | 0.53 |
08-Sep-23
33.96 0.00 (0.00%)
07-Sep-23
34.65 -0.69 (-1.99%)
06-Sep-23
35.35 -1.39 (-3.93%)
05-Sep-23
35.46 -1.50 (-4.23%)
04-Sep-23
34.78 -0.82 (-2.36%)
| 0.00 | 35.34 | 33.96 | 33.96 |
| Denis Chem Lab
|
119.45 |
113.00 |
115.70 |
2.70 |
2.39 |
345 | 114.43 | 105.37 | 86.60 | 87.05 | 19.17 | 2.23 |
08-Sep-23
115.70 0.00 (0.00%)
07-Sep-23
116.50 -0.80 (-0.69%)
06-Sep-23
115.50 0.20 (0.17%)
05-Sep-23
116.90 -1.20 (-1.03%)
04-Sep-23
115.20 0.50 (0.43%)
| 20.00 | 121.45 | 109.95 | 115.99 |
| Clean Science & Technology
|
1490.00 |
1414.95 |
1457.30 |
33.55 |
2.36 |
3563 | 1387.65 | 1366.14 | 1399.53 | 1418.20 | 54.53 | 20.70 |
08-Sep-23
1,457.30 4.70 (0.32%)
07-Sep-23
1,470.75 -8.75 (-0.59%)
06-Sep-23
1,466.50 -4.50 (-0.31%)
05-Sep-23
1,459.60 2.40 (0.16%)
04-Sep-23
1,437.55 24.45 (1.70%)
| 500.00 | 1748.75 | 1165.85 | 1489.68 |
| Axita Cotton
|
27.45 |
26.45 |
27.27 |
0.62 |
2.33 |
7979 | 26.32 | 26.20 | 40.74 | 42.80 | 29.31 | 10.32 |
08-Sep-23
27.27 0.00 (0.00%)
07-Sep-23
27.05 0.22 (0.81%)
06-Sep-23
26.75 0.52 (1.94%)
05-Sep-23
26.59 0.68 (2.56%)
04-Sep-23
26.54 0.73 (2.75%)
| 0.00 | 28.63 | 25.91 | 27.59 |
| DHP India
|
989.90 |
830.00 |
887.00 |
19.85 |
2.29 |
44 | 836.46 | 836.29 | 895.52 | 930.35 | 16.09 | 1.54 |
08-Sep-23
887.00 0.00 (0.00%)
07-Sep-23
936.20 -49.20 (-5.26%)
06-Sep-23
927.20 -40.20 (-4.34%)
05-Sep-23
927.20 -40.20 (-4.34%)
04-Sep-23
894.75 -7.75 (-0.87%)
| 40.00 | 1064.40 | 709.60 | 896.17 |
| DECIPHER LABS
|
16.59 |
15.41 |
16.09 |
0.36 |
2.29 |
1640 | 15.97 | 16.42 | 18.26 | 21.12 | -5.94 | 1.89 |
08-Sep-23
16.09 0.37 (2.30%)
07-Sep-23
16.16 0.30 (1.86%)
06-Sep-23
16.32 0.14 (0.86%)
05-Sep-23
15.97 0.49 (3.07%)
04-Sep-23
15.97 0.49 (3.07%)
| 0.00 | 16.89 | 15.29 | 16.44 |
| Atul
|
7535.65 |
7270.05 |
7522.55 |
166.75 |
2.27 |
264 | 7031.69 | 6897.92 | 6936.28 | 7198.93 | 45.24 | 4.83 |
08-Sep-23
7,522.55 0.00 (0.00%)
07-Sep-23
7,474.60 47.95 (0.64%)
06-Sep-23
7,454.10 68.45 (0.92%)
05-Sep-23
7,399.70 122.85 (1.66%)
04-Sep-23
7,311.00 211.55 (2.89%)
| 325.00 | 8274.80 | 6770.30 | 7518.71 |
| Chandra Bhagat Pharma Limited
|
135.00 |
127.00 |
135.00 |
3.00 |
2.27 |
1000 | 127.87 | 128.97 | 112.71 | 114.04 | 0 | 3.71 |
08-Sep-23
135.00 0.00 (0.00%)
07-Sep-23
127.00 8.00 (6.30%)
06-Sep-23
128.00 7.00 (5.47%)
05-Sep-23
127.00 8.00 (6.30%)
04-Sep-23
132.00 3.00 (2.27%)
| 0.00 | 152.40 | 101.60 | 135.00 |
| Ambika Cotton Mills
|
1743.30 |
1639.80 |
1727.35 |
38.40 |
2.27 |
53 | 1550.39 | 1567.26 | 1520.58 | 1521.79 | 10.63 | 1.22 |
08-Sep-23
1,727.35 0.00 (0.00%)
07-Sep-23
1,674.90 52.45 (3.13%)
06-Sep-23
1,669.80 57.55 (3.45%)
05-Sep-23
1,647.70 79.65 (4.83%)
04-Sep-23
1,676.65 50.70 (3.02%)
| 350.00 | 2072.80 | 1381.90 | 1744.72 |
| Decillion Finance
|
14.30 |
12.90 |
13.80 |
0.30 |
2.22 |
184 | 13.46 | 14.61 | 38.09 | 33.57 | -172.5 | 0.39 |
08-Sep-23
13.80 0.00 (0.00%)
07-Sep-23
13.80 0.00 (0.00%)
06-Sep-23
13.57 0.23 (1.69%)
05-Sep-23
13.75 0.05 (0.36%)
04-Sep-23
13.13 0.67 (5.10%)
| 0.00 | 14.49 | 13.11 | 13.75 |
| Brandbucket Media & Technology
|
23.08 |
20.47 |
23.08 |
0.48 |
2.12 |
28000 | 21.91 | 23.21 | 23.78 | 24.72 | 0 | 1.19 |
08-Sep-23
23.08 0.00 (0.00%)
05-Sep-23
21.99 1.09 (4.96%)
04-Sep-23
21.54 1.54 (7.15%)
01-Sep-23
21.53 1.55 (7.20%)
31-Aug-23
20.51 2.57 (12.53%)
| 0.00 | 23.08 | 20.90 | 23.07 |
| Delton Cables
|
118.90 |
106.20 |
113.80 |
2.30 |
2.06 |
25 | 119.22 | 109.40 | 85.09 | 80.93 | -175.71 | 1.69 |
08-Sep-23
113.80 0.50 (0.44%)
07-Sep-23
113.75 0.55 (0.48%)
06-Sep-23
110.50 3.80 (3.44%)
05-Sep-23
111.95 2.35 (2.10%)
04-Sep-23
111.05 3.25 (2.93%)
| 0.00 | 119.45 | 108.15 | 114.40 |
| Alfavision Securities and Finance
|
21.40 |
19.40 |
21.32 |
0.43 |
2.06 |
10630 | 21.25 | 19.35 | 14.91 | 14.43 | 80.77 | 1.60 |
08-Sep-23
21.32 -0.97 (-4.55%)
07-Sep-23
20.39 -0.04 (-0.20%)
06-Sep-23
19.96 0.39 (1.95%)
05-Sep-23
19.61 0.74 (3.77%)
04-Sep-23
19.54 0.81 (4.15%)
| 0.00 | 22.38 | 20.26 | 21.05 |
| Deep Polymers Limited
|
97.30 |
92.00 |
94.63 |
1.90 |
2.05 |
2996 | 93.62 | 92.20 | 97.63 | 109.68 | 24.2 | 3.39 |
08-Sep-23
94.63 -0.63 (-0.67%)
07-Sep-23
94.69 -0.69 (-0.73%)
06-Sep-23
94.47 -0.47 (-0.50%)
05-Sep-23
93.27 0.73 (0.78%)
04-Sep-23
92.83 1.17 (1.26%)
| 0.00 | 113.55 | 75.71 | 95.59 |
| Cosmo First
|
771.20 |
703.65 |
719.95 |
14.35 |
2.03 |
824 | 663.03 | 663.08 | 650.94 | 676.10 | 14.01 | 1.75 |
08-Sep-23
719.95 -1.15 (-0.16%)
07-Sep-23
728.30 -9.50 (-1.30%)
06-Sep-23
707.60 11.20 (1.58%)
05-Sep-23
725.70 -6.90 (-0.95%)
04-Sep-23
755.20 -36.40 (-4.82%)
| 50.00 | 863.90 | 576.00 | 722.16 |
| Imagicaaworld Entertainment
|
61.50 |
56.00 |
57.85 |
1.14 |
2.01 |
29908 | 57.86 | 54.22 | 46.83 | 44.25 | 6.8 | -6.06 |
08-Sep-23
57.85 0.00 (0.00%)
07-Sep-23
58.37 -0.52 (-0.89%)
06-Sep-23
58.61 -0.76 (-1.30%)
05-Sep-23
60.62 -2.77 (-4.57%)
04-Sep-23
56.36 1.49 (2.64%)
| 0.00 | 69.42 | 46.28 | 58.46 |
| Cigniti Technologies
|
853.95 |
801.00 |
822.10 |
16.10 |
2.00 |
741 | 788.73 | 797.25 | 794.62 | 733.91 | 19.91 | 5.19 |
08-Sep-23
822.10 0.75 (0.09%)
07-Sep-23
838.00 -15.15 (-1.81%)
06-Sep-23
832.00 -9.15 (-1.10%)
05-Sep-23
830.00 -7.15 (-0.86%)
04-Sep-23
831.10 -8.25 (-0.99%)
| 55.00 | 986.50 | 657.70 | 829.34 |
| Abhinav Leasing & Finance
|
2.09 |
1.87 |
2.04 |
0.04 |
2.00 |
532 | 1.95 | 1.86 | 1.90 | 1.92 | 104 | 1.86 |
08-Sep-23
2.04 0.00 (0.00%)
07-Sep-23
2.05 -0.01 (-0.49%)
06-Sep-23
2.05 -0.01 (-0.49%)
05-Sep-23
2.03 0.01 (0.49%)
04-Sep-23
2.01 0.03 (1.49%)
| 0.00 | 2.14 | 1.94 | 2.08 |
| Windsor Machines
|
65.48 |
62.55 |
65.48 |
1.28 |
1.99 |
3935 | 62.48 | 60.13 | 49.98 | 49.62 | 24.81 | 1.45 |
08-Sep-23
65.48 0.00 (0.00%)
07-Sep-23
64.20 1.28 (1.99%)
06-Sep-23
62.95 2.53 (4.02%)
05-Sep-23
63.80 1.68 (2.63%)
04-Sep-23
64.10 1.38 (2.15%)
| 50.00 | 68.75 | 62.21 | 68.61 |
| Autoline Industries
|
93.50 |
86.60 |
91.00 |
1.75 |
1.96 |
10 | 90.09 | 83.80 | 74.68 | 75.90 | 23.27 | 5.77 |
08-Sep-23
91.00 0.00 (0.00%)
07-Sep-23
92.11 -1.11 (-1.21%)
06-Sep-23
88.99 2.01 (2.26%)
05-Sep-23
89.48 1.52 (1.70%)
04-Sep-23
89.63 1.37 (1.53%)
| 0.00 | 95.55 | 86.45 | 91.00 |
| Banswara Syntex
|
179.90 |
162.25 |
170.00 |
3.25 |
1.95 |
432 | 154.80 | 156.80 | 151.11 | 143.81 | 5.74 | 1.15 |
08-Sep-23
170.00 1.05 (0.62%)
07-Sep-23
169.95 1.10 (0.65%)
06-Sep-23
167.70 3.35 (2.00%)
05-Sep-23
170.00 1.05 (0.62%)
04-Sep-23
171.85 -0.80 (-0.47%)
| 60.00 | 204.00 | 136.00 | 171.15 |
| Ashirwad Capital
|
3.69 |
3.50 |
3.69 |
0.07 |
1.93 |
9161 | 3.82 | 3.90 | 3.63 | 3.67 | 24.33 | 1.65 |
08-Sep-23
3.69 0.00 (0.00%)
07-Sep-23
3.69 0.00 (0.00%)
06-Sep-23
3.62 0.07 (1.93%)
05-Sep-23
3.62 0.07 (1.93%)
04-Sep-23
3.55 0.14 (3.94%)
| 0.00 | 3.87 | 3.51 | 3.68 |
| Aban Offshore
|
51.85 |
47.30 |
49.43 |
0.93 |
1.92 |
6426 | 43.28 | 42.04 | 40.33 | 42.46 | -1.86 | -0.33 |
08-Sep-23
49.43 0.00 (0.00%)
07-Sep-23
50.77 -1.34 (-2.64%)
06-Sep-23
49.87 -0.44 (-0.88%)
05-Sep-23
48.02 1.41 (2.94%)
04-Sep-23
47.88 1.55 (3.24%)
| 0.00 | 59.31 | 39.55 | 49.50 |
| Competent Automobiles Company
|
384.50 |
365.00 |
374.95 |
7.05 |
1.92 |
411 | 342.64 | 327.68 | 258.45 | 249.29 | 8.94 | 0.74 |
08-Sep-23
374.95 0.05 (0.01%)
07-Sep-23
375.60 -0.60 (-0.16%)
06-Sep-23
378.95 -3.95 (-1.04%)
05-Sep-23
374.30 0.70 (0.19%)
04-Sep-23
369.50 5.50 (1.49%)
| 10.00 | 393.65 | 356.25 | 381.22 |
| Adcon Capital Services PP
|
1.16 |
0.96 |
1.08 |
0.02 |
1.89 |
16113 | 1.08 | 0.00 | 0.00 | 0.00 | 0 | 0 |
08-Sep-23
1.08 0.00 (0.00%)
07-Sep-23
1.08 0.00 (0.00%)
06-Sep-23
1.06 0.02 (1.89%)
05-Sep-23
1.05 0.03 (2.86%)
04-Sep-23
0.99 0.09 (9.09%)
| | 1.18 | 0.98 | 1.09 |
| Dhruv Consultancy Services
|
60.00 |
55.35 |
57.05 |
1.05 |
1.88 |
9079 | 52.66 | 51.53 | 51.81 | 53.52 | 18.05 | 1.66 |
08-Sep-23
57.05 -0.15 (-0.26%)
07-Sep-23
56.25 0.65 (1.16%)
06-Sep-23
56.00 0.90 (1.61%)
05-Sep-23
56.85 0.05 (0.09%)
04-Sep-23
58.16 -1.26 (-2.17%)
| 0.00 | 68.46 | 45.64 | 61.96 |
| Comfort Fincap
|
7.09 |
6.80 |
7.08 |
0.13 |
1.87 |
8650 | 7.04 | 7.03 | 10.17 | 11.69 | 7.74 | 0.88 |
08-Sep-23
7.08 0.00 (0.00%)
07-Sep-23
6.98 0.10 (1.43%)
06-Sep-23
6.85 0.23 (3.36%)
05-Sep-23
6.95 0.13 (1.87%)
04-Sep-23
7.04 0.04 (0.57%)
| 0.00 | 7.43 | 6.73 | 7.36 |
| Bengal and Assam Company
|
5279.85 |
4950.00 |
5194.40 |
94.40 |
1.85 |
17 | 4957.68 | 4937.39 | 4309.78 | 4270.93 | 48.06 | 5.96 |
08-Sep-23
5,194.40 15.60 (0.30%)
07-Sep-23
5,205.85 4.15 (0.08%)
06-Sep-23
5,164.15 45.85 (0.89%)
05-Sep-23
5,117.90 92.10 (1.80%)
04-Sep-23
5,112.65 97.35 (1.90%)
| 250.00 | 6233.25 | 4155.55 | 5283.16 |
| Containe Technologies
|
76.30 |
65.35 |
69.75 |
1.25 |
1.82 |
2000 | 70.38 | 69.50 | 66.80 | 0.00 | 0 | 6.49 |
08-Sep-23
69.75 0.00 (0.00%)
07-Sep-23
65.71 4.04 (6.15%)
06-Sep-23
69.50 0.25 (0.36%)
05-Sep-23
70.00 -0.25 (-0.36%)
04-Sep-23
68.50 1.25 (1.82%)
| 0.00 | 83.70 | 55.80 | 70.00 |
| Bharat Forge
|
1111.10 |
1075.30 |
1105.75 |
19.75 |
1.82 |
5528 | 997.81 | 941.41 | 849.32 | 853.85 | 46.26 | 6.69 |
08-Sep-23
1,105.75 0.00 (0.00%)
07-Sep-23
1,107.25 -1.50 (-0.14%)
06-Sep-23
1,099.60 6.15 (0.56%)
05-Sep-23
1,097.15 8.60 (0.78%)
04-Sep-23
1,083.95 21.80 (2.01%)
| 350.00 | 1216.30 | 995.20 | 1108.01 |
| Apex Frozen Foods
|
251.55 |
225.80 |
239.40 |
4.25 |
1.81 |
1170 | 222.75 | 220.23 | 211.84 | 222.05 | 35.68 | 1.53 |
08-Sep-23
239.40 0.00 (0.00%)
07-Sep-23
242.10 -2.70 (-1.12%)
06-Sep-23
240.65 -1.25 (-0.52%)
05-Sep-23
244.10 -4.70 (-1.93%)
04-Sep-23
226.45 12.95 (5.72%)
| 25.00 | 287.25 | 191.55 | 240.83 |
| Carnation Industries
|
5.66 |
5.35 |
5.65 |
0.10 |
1.80 |
630 | 4.78 | 5.43 | 5.27 | 5.10 | -1.61 | -0.81 |
08-Sep-23
5.65 0.00 (0.00%)
07-Sep-23
5.54 0.11 (1.99%)
06-Sep-23
5.54 0.11 (1.99%)
05-Sep-23
5.44 0.21 (3.86%)
04-Sep-23
5.55 0.10 (1.80%)
| 0.00 | 5.76 | 5.54 | 5.65 |
| Amber Enterprises India Limited
|
3149.95 |
2973.95 |
3027.15 |
53.20 |
1.79 |
602 | 2728.29 | 2535.82 | 2155.89 | 2102.42 | 176.39 | 6.22 |
08-Sep-23
3,027.15 0.00 (0.00%)
07-Sep-23
3,044.20 -17.05 (-0.56%)
06-Sep-23
2,998.40 28.75 (0.96%)
05-Sep-23
3,013.65 13.50 (0.45%)
04-Sep-23
3,031.70 -4.55 (-0.15%)
| 0.00 | 3632.55 | 2421.75 | 3049.02 |
| Atul Auto
|
648.65 |
597.35 |
607.85 |
10.50 |
1.76 |
2331 | 452.79 | 412.79 | 376.62 | 357.14 | 2496.04 | 5.76 |
08-Sep-23
607.85 0.00 (0.00%)
07-Sep-23
618.70 -10.85 (-1.75%)
06-Sep-23
615.50 -7.65 (-1.24%)
05-Sep-23
620.85 -13.00 (-2.09%)
04-Sep-23
632.60 -24.75 (-3.91%)
| 0.00 | 668.60 | 547.10 | 608.98 |
| Barak Vally Cements
|
39.21 |
36.80 |
38.16 |
0.66 |
1.76 |
1064 | 36.67 | 35.67 | 32.58 | 30.64 | 11.66 | 0.91 |
08-Sep-23
38.16 0.21 (0.55%)
07-Sep-23
37.46 0.91 (2.43%)
06-Sep-23
38.06 0.31 (0.81%)
05-Sep-23
39.21 -0.84 (-2.14%)
04-Sep-23
37.35 1.02 (2.73%)
| 0.00 | 40.06 | 36.26 | 38.37 |
| Control Print
|
866.40 |
778.00 |
812.05 |
14.05 |
1.76 |
301 | 740.11 | 704.09 | 602.33 | 555.09 | 24.35 | 4.64 |
08-Sep-23
812.05 2.00 (0.25%)
07-Sep-23
801.85 12.20 (1.52%)
06-Sep-23
781.05 33.00 (4.23%)
05-Sep-23
794.20 19.85 (2.50%)
04-Sep-23
803.70 10.35 (1.29%)
| 90.00 | 974.45 | 649.65 | 812.03 |
| Deep Diamond India
|
5.87 |
5.43 |
5.81 |
0.10 |
1.75 |
26560 | 5.85 | 6.29 | 10.31 | 10.77 | 18.19 | 3.02 |
08-Sep-23
5.81 0.00 (0.00%)
07-Sep-23
5.71 0.10 (1.75%)
06-Sep-23
5.68 0.13 (2.29%)
05-Sep-23
5.58 0.23 (4.12%)
04-Sep-23
5.63 0.18 (3.20%)
| 0.00 | 6.10 | 5.52 | 5.76 |
| AstraZeneca Pharma
|
4367.95 |
4270.10 |
4360.15 |
73.60 |
1.72 |
704 | 4064.01 | 3946.56 | 3544.24 | 3500.86 | 83.89 | 18.95 |
08-Sep-23
4,360.15 4.85 (0.11%)
07-Sep-23
4,294.30 70.70 (1.65%)
06-Sep-23
4,327.70 37.30 (0.86%)
05-Sep-23
4,329.30 35.70 (0.82%)
04-Sep-23
4,292.00 73.00 (1.70%)
| 800.00 | 5232.15 | 3488.15 | 4445.55 |
| Arrow Greentech
|
360.00 |
342.70 |
350.85 |
5.85 |
1.70 |
4636 | 335.68 | 330.88 | 283.79 | 258.28 | 16.89 | 5.88 |
08-Sep-23
350.85 0.00 (0.00%)
07-Sep-23
350.15 0.70 (0.20%)
06-Sep-23
346.90 3.95 (1.14%)
05-Sep-23
345.90 4.95 (1.43%)
04-Sep-23
350.00 0.85 (0.24%)
| 10.00 | 368.35 | 333.35 | 342.44 |
| Amarjothi Spinning Mills
|
174.75 |
166.60 |
172.40 |
2.80 |
1.65 |
400 | 173.45 | 179.12 | 178.86 | 177.77 | 12.57 | 0.68 |
08-Sep-23
172.40 0.00 (0.00%)
07-Sep-23
172.15 0.25 (0.15%)
06-Sep-23
171.50 0.90 (0.52%)
05-Sep-23
170.75 1.65 (0.97%)
04-Sep-23
169.20 3.20 (1.89%)
| 22.00 | 206.85 | 137.95 | 175.42 |
| Asian Granito India
|
68.58 |
63.90 |
65.91 |
1.06 |
1.63 |
20263 | 54.46 | 51.65 | 46.75 | 47.49 | -29.5 | 0.78 |
08-Sep-23
65.91 0.00 (0.00%)
07-Sep-23
66.97 -1.06 (-1.58%)
06-Sep-23
64.21 1.70 (2.65%)
05-Sep-23
65.39 0.52 (0.80%)
04-Sep-23
67.25 -1.34 (-1.99%)
| 0.00 | 79.09 | 52.73 | 65.46 |
| Adinath Exim Resources
|
18.45 |
16.10 |
17.10 |
0.27 |
1.60 |
523 | 16.92 | 17.02 | 16.52 | 16.90 | 9.77 | 0.44 |
08-Sep-23
17.10 0.00 (0.00%)
07-Sep-23
17.70 -0.60 (-3.39%)
06-Sep-23
17.00 0.10 (0.59%)
05-Sep-23
17.45 -0.35 (-2.01%)
04-Sep-23
16.72 0.38 (2.27%)
| 0.00 | 17.95 | 16.25 | 17.86 |
| Chambal Fertilisers and Chemicals
|
291.75 |
278.20 |
283.50 |
4.45 |
1.59 |
28417 | 272.68 | 271.96 | 279.33 | 285.71 | 10.37 | 1.71 |
08-Sep-23
283.50 0.00 (0.00%)
07-Sep-23
288.30 -4.80 (-1.66%)
06-Sep-23
285.65 -2.15 (-0.75%)
05-Sep-23
282.45 1.05 (0.37%)
04-Sep-23
279.25 4.25 (1.52%)
| 75.00 | 311.85 | 255.15 | 283.40 |
| Aditya Ispat
|
9.20 |
8.56 |
9.00 |
0.14 |
1.58 |
2470 | 8.65 | 8.62 | 8.95 | 9.12 | 52.94 | 0.45 |
08-Sep-23
9.00 0.00 (0.00%)
07-Sep-23
8.63 0.37 (4.29%)
06-Sep-23
9.10 -0.10 (-1.10%)
05-Sep-23
9.00 0.00 (0.00%)
04-Sep-23
8.75 0.25 (2.86%)
| 0.00 | 10.80 | 7.20 | 8.93 |
| Cityman
|
20.90 |
18.10 |
19.30 |
0.30 |
1.58 |
51 | 18.41 | 19.00 | 21.21 | 17.32 | 7.63 | -3.83 |
08-Sep-23
19.30 0.00 (0.00%)
07-Sep-23
19.00 0.30 (1.58%)
06-Sep-23
19.95 -0.65 (-3.26%)
05-Sep-23
19.90 -0.60 (-3.02%)
04-Sep-23
19.05 0.25 (1.31%)
| 0.00 | 20.26 | 18.34 | 19.30 |
| CHD Chemicals
|
4.80 |
4.53 |
4.60 |
0.07 |
1.55 |
11719 | 4.79 | 4.93 | 5.37 | 5.75 | 35.38 | 0.36 |
08-Sep-23
4.60 0.00 (0.00%)
07-Sep-23
4.70 -0.10 (-2.13%)
06-Sep-23
4.74 -0.14 (-2.95%)
05-Sep-23
4.78 -0.18 (-3.77%)
04-Sep-23
4.79 -0.19 (-3.97%)
| 0.00 | 5.64 | 3.76 | 4.63 |
| Britannia Industries
|
4589.95 |
4450.00 |
4540.45 |
66.75 |
1.49 |
564 | 4588.93 | 4770.29 | 4613.29 | 4547.96 | 48.54 | 34.50 |
08-Sep-23
4,540.45 0.00 (0.00%)
07-Sep-23
4,529.60 10.85 (0.24%)
06-Sep-23
4,569.35 -28.90 (-0.63%)
05-Sep-23
4,515.60 24.85 (0.55%)
04-Sep-23
4,505.10 35.35 (0.78%)
| 7200.00 | 4994.45 | 4086.45 | 4553.03 |
| RPSG VENTURES
|
659.00 |
618.00 |
649.70 |
9.55 |
1.49 |
3560 | 595.17 | 537.90 | 461.40 | 461.94 | 26.37 | 0.87 |
08-Sep-23
649.70 2.30 (0.35%)
07-Sep-23
646.35 5.65 (0.87%)
06-Sep-23
634.20 17.80 (2.81%)
05-Sep-23
635.75 16.25 (2.56%)
04-Sep-23
627.45 24.55 (3.91%)
| 0.00 | 779.60 | 519.80 | 672.08 |
| Bheema Cements
|
33.06 |
30.01 |
32.83 |
0.48 |
1.48 |
4716 | 32.73 | 34.70 | 67.88 | 90.70 | -2.25 | 1.38 |
08-Sep-23
32.83 0.07 (0.21%)
07-Sep-23
32.00 0.90 (2.81%)
06-Sep-23
32.35 0.55 (1.70%)
05-Sep-23
31.49 1.41 (4.48%)
04-Sep-23
30.98 1.92 (6.20%)
| 0.00 | 34.47 | 31.19 | 33.59 |
| Aditya Birla Capital
|
192.70 |
184.05 |
186.95 |
2.70 |
1.47 |
15799 | 185.97 | 187.06 | 168.93 | 163.52 | 346.57 | 4.73 |
08-Sep-23
186.95 0.00 (0.00%)
07-Sep-23
187.60 -0.65 (-0.35%)
06-Sep-23
186.80 0.15 (0.08%)
05-Sep-23
191.30 -4.35 (-2.27%)
04-Sep-23
190.40 -3.45 (-1.81%)
| 0.00 | 205.60 | 168.30 | 187.56 |
| Carysil
|
699.00 |
671.00 |
680.85 |
9.85 |
1.47 |
1014 | 664.42 | 677.79 | 605.27 | 572.80 | 105.92 | 8.12 |
08-Sep-23
680.85 0.00 (0.00%)
07-Sep-23
676.80 4.05 (0.60%)
06-Sep-23
681.50 -0.65 (-0.10%)
05-Sep-23
691.25 -10.40 (-1.50%)
04-Sep-23
681.40 -0.55 (-0.08%)
| 100.00 | 817.00 | 544.70 | 677.49 |
| Comfort Infotech
|
4.97 |
4.70 |
4.88 |
0.07 |
1.46 |
695800 | 4.67 | 4.62 | 3.96 | 3.68 | 28.21 | 1.61 |
08-Sep-23
4.88 0.01 (0.20%)
07-Sep-23
4.96 -0.07 (-1.41%)
06-Sep-23
4.88 0.01 (0.20%)
05-Sep-23
4.80 0.09 (1.88%)
04-Sep-23
4.78 0.11 (2.30%)
| 6.00 | 5.36 | 4.40 | 5.28 |
| BSL
|
175.70 |
167.40 |
170.00 |
2.45 |
1.46 |
4 | 168.16 | 170.62 | 177.04 | 180.56 | 10.52 | 1.66 |
08-Sep-23
170.00 0.00 (0.00%)
07-Sep-23
171.90 -1.90 (-1.11%)
06-Sep-23
169.00 1.00 (0.59%)
05-Sep-23
170.00 0.00 (0.00%)
04-Sep-23
170.00 0.00 (0.00%)
| 15.00 | 178.50 | 161.50 | 168.05 |
| Shree Bhavya Fabrics
|
20.99 |
18.25 |
18.77 |
0.27 |
1.46 |
201 | 18.17 | 17.78 | 15.78 | 15.90 | 8.99 | 0.60 |
08-Sep-23
18.77 0.00 (0.00%)
07-Sep-23
18.98 -0.21 (-1.11%)
06-Sep-23
19.01 -0.24 (-1.26%)
05-Sep-23
18.80 -0.03 (-0.16%)
04-Sep-23
18.43 0.34 (1.84%)
| 0.00 | 22.52 | 15.02 | 19.00 |
| Hemang Resources
|
39.43 |
35.24 |
37.03 |
0.53 |
1.45 |
365 | 38.07 | 38.58 | 45.21 | 51.35 | -5.32 | 1.84 |
08-Sep-23
37.03 -0.03 (-0.08%)
07-Sep-23
37.09 -0.09 (-0.24%)
06-Sep-23
37.42 -0.42 (-1.12%)
05-Sep-23
37.99 -0.99 (-2.61%)
04-Sep-23
37.29 -0.29 (-0.78%)
| 0.00 | 38.88 | 35.18 | 37.66 |
| Chalet Hotels
|
568.00 |
527.00 |
565.70 |
7.75 |
1.39 |
2694 | 508.44 | 487.01 | 420.88 | 402.63 | 48.48 | 7.62 |
08-Sep-23
565.70 -0.60 (-0.11%)
07-Sep-23
546.25 18.85 (3.45%)
06-Sep-23
538.90 26.20 (4.86%)
05-Sep-23
529.50 35.60 (6.72%)
04-Sep-23
536.10 29.00 (5.41%)
| 0.00 | 678.80 | 452.60 | 572.29 |
| AU Small Finance Bank
|
736.95 |
711.55 |
734.90 |
9.90 |
1.37 |
3277 | 722.06 | 737.75 | 692.02 | 679.98 | 31.66 | 4.46 |
08-Sep-23
734.90 0.00 (0.00%)
07-Sep-23
725.10 9.80 (1.35%)
06-Sep-23
719.85 15.05 (2.09%)
05-Sep-23
714.45 20.45 (2.86%)
04-Sep-23
717.20 17.70 (2.47%)
| 10.00 | 808.35 | 661.45 | 735.93 |
| Artefact Projects
|
53.90 |
46.35 |
50.89 |
0.69 |
1.37 |
1156 | 51.38 | 53.05 | 50.17 | 50.50 | 6.73 | 0.67 |
08-Sep-23
50.89 1.56 (3.07%)
07-Sep-23
52.49 -0.04 (-0.08%)
06-Sep-23
50.00 2.45 (4.90%)
05-Sep-23
50.00 2.45 (4.90%)
04-Sep-23
48.74 3.71 (7.61%)
| 0.00 | 53.43 | 48.35 | 51.28 |
| Nippon India ETF Nifty Bank BeES
|
462.53 |
451.40 |
460.22 |
6.21 |
1.37 |
3147 | 454.00 | 456.94 | 436.99 | 435.84 | 0 | 0 |
08-Sep-23
460.22 0.00 (0.00%)
07-Sep-23
457.46 2.76 (0.60%)
06-Sep-23
453.45 6.77 (1.49%)
05-Sep-23
454.56 5.66 (1.25%)
04-Sep-23
454.34 5.88 (1.29%)
| | 549.18 | 366.12 | 462.26 |
| Bajaj Finserv
|
1558.15 |
1504.30 |
1540.60 |
20.60 |
1.36 |
2776 | 1506.96 | 1549.03 | 1436.63 | 1456.14 | 272.32 | 56.31 |
08-Sep-23
1,540.60 0.35 (0.02%)
07-Sep-23
1,519.30 21.65 (1.42%)
06-Sep-23
1,519.40 21.55 (1.42%)
05-Sep-23
1,509.55 31.40 (2.08%)
04-Sep-23
1,510.05 30.90 (2.05%)
| 80.00 | 1694.65 | 1386.55 | 1544.77 |
| Cheviot Company
|
1237.00 |
1186.10 |
1211.10 |
16.15 |
1.35 |
35 | 1221.26 | 1220.26 | 1142.21 | 1151.21 | 12.02 | 1.29 |
08-Sep-23
1,211.10 0.00 (0.00%)
07-Sep-23
1,225.00 -13.90 (-1.13%)
06-Sep-23
1,229.20 -18.10 (-1.47%)
05-Sep-23
1,195.80 15.30 (1.28%)
04-Sep-23
1,190.50 20.60 (1.73%)
| 270.00 | 1453.30 | 968.90 | 1225.70 |
| Aksh Optifibre
|
12.95 |
11.64 |
12.27 |
0.16 |
1.32 |
5713 | 11.19 | 10.19 | 9.37 | 9.62 | 15.57 | 0.67 |
08-Sep-23
12.27 0.04 (0.33%)
07-Sep-23
12.56 -0.25 (-1.99%)
06-Sep-23
12.07 0.24 (1.99%)
05-Sep-23
11.86 0.45 (3.79%)
04-Sep-23
12.08 0.23 (1.90%)
| 0.00 | 14.72 | 9.82 | 12.33 |
| AGI Infra
|
650.00 |
602.10 |
628.05 |
8.05 |
1.30 |
93 | 593.17 | 578.94 | 529.06 | 524.08 | 15.26 | 4.46 |
08-Sep-23
628.05 0.00 (0.00%)
07-Sep-23
640.00 -11.95 (-1.87%)
06-Sep-23
641.40 -13.35 (-2.08%)
05-Sep-23
636.05 -8.00 (-1.26%)
04-Sep-23
633.70 -5.65 (-0.89%)
| 10.00 | 753.65 | 502.45 | 623.37 |
| CSB Bank
|
333.60 |
322.25 |
327.50 |
4.10 |
1.27 |
14098 | 314.35 | 305.01 | 276.08 | 267.44 | 10.45 | 1.94 |
08-Sep-23
327.50 0.45 (0.14%)
07-Sep-23
327.25 0.70 (0.21%)
06-Sep-23
331.35 -3.40 (-1.03%)
05-Sep-23
330.80 -2.85 (-0.86%)
04-Sep-23
323.65 4.30 (1.33%)
| 0.00 | 393.00 | 262.00 | 337.50 |
| AAVAS Financiers
|
1711.95 |
1617.20 |
1665.60 |
20.35 |
1.24 |
2308 | 1596.54 | 1581.33 | 1604.88 | 1673.04 | 29.42 | 4.05 |
08-Sep-23
1,665.60 0.00 (0.00%)
07-Sep-23
1,674.05 -8.45 (-0.50%)
06-Sep-23
1,633.45 32.15 (1.97%)
05-Sep-23
1,633.45 32.15 (1.97%)
04-Sep-23
1,644.30 21.30 (1.30%)
| 0.00 | 1998.70 | 1332.50 | 1675.58 |
| Bhansali Engineering Polymers
|
98.37 |
93.50 |
95.47 |
1.17 |
1.24 |
10887 | 88.93 | 89.66 | 81.40 | 79.78 | 17.06 | 2.22 |
08-Sep-23
95.47 0.00 (0.00%)
07-Sep-23
95.70 -0.23 (-0.24%)
06-Sep-23
96.21 -0.74 (-0.77%)
05-Sep-23
97.26 -1.79 (-1.84%)
04-Sep-23
95.50 -0.03 (-0.03%)
| 1700.00 | 114.56 | 76.38 | 95.90 |
| Aditya Spinners
|
22.31 |
20.60 |
22.03 |
0.27 |
1.24 |
10001 | 20.98 | 20.64 | 20.03 | 20.46 | 11.59 | 0.76 |
08-Sep-23
22.03 0.06 (0.27%)
07-Sep-23
21.25 0.84 (3.95%)
06-Sep-23
21.50 0.59 (2.74%)
05-Sep-23
21.49 0.60 (2.79%)
04-Sep-23
20.97 1.12 (5.34%)
| 0.00 | 23.13 | 20.93 | 21.97 |
| Cressanda Solution
|
26.30 |
23.00 |
24.78 |
0.29 |
1.18 |
399657 | 25.28 | 25.62 | 25.98 | 26.33 | 193.46 | 8.55 |
08-Sep-23
24.78 0.00 (0.00%)
07-Sep-23
24.94 -0.16 (-0.64%)
06-Sep-23
25.25 -0.47 (-1.86%)
05-Sep-23
25.72 -0.94 (-3.65%)
04-Sep-23
25.70 -0.92 (-3.58%)
| 0.00 | 29.73 | 19.83 | 25.22 |
| Bartronics India
|
11.38 |
10.61 |
11.11 |
0.13 |
1.18 |
13000 | 11.19 | 11.47 | 8.67 | 7.52 | -8.62 | -2.94 |
08-Sep-23
11.11 0.14 (1.26%)
07-Sep-23
11.16 0.09 (0.81%)
06-Sep-23
10.97 0.28 (2.55%)
05-Sep-23
11.06 0.19 (1.72%)
04-Sep-23
10.86 0.39 (3.59%)
| 0.00 | 11.33 | 10.89 | 11.21 |
| Cosco (India)
|
226.20 |
210.10 |
217.95 |
2.50 |
1.16 |
16 | 216.34 | 201.36 | 180.49 | 180.02 | 78.42 | 1.95 |
08-Sep-23
217.95 0.00 (0.00%)
07-Sep-23
214.70 3.25 (1.51%)
06-Sep-23
219.50 -1.55 (-0.71%)
05-Sep-23
221.10 -3.15 (-1.42%)
04-Sep-23
218.10 -0.15 (-0.07%)
| 0.00 | 228.80 | 207.10 | 217.98 |
| Trident
|
43.75 |
39.36 |
40.57 |
0.46 |
1.15 |
847851 | 35.38 | 34.49 | 32.54 | 33.02 | 53 | 4.97 |
08-Sep-23
40.57 0.00 (0.00%)
07-Sep-23
41.04 -0.47 (-1.15%)
06-Sep-23
41.53 -0.96 (-2.31%)
05-Sep-23
42.66 -2.09 (-4.90%)
04-Sep-23
40.04 0.53 (1.32%)
| 36.00 | 48.68 | 32.46 | 40.52 |
| Can Fin Homes
|
797.00 |
759.10 |
773.70 |
8.65 |
1.13 |
1767 | 745.86 | 766.90 | 669.68 | 637.59 | 16.09 | 2.83 |
08-Sep-23
773.70 -1.70 (-0.22%)
07-Sep-23
773.45 -1.45 (-0.19%)
06-Sep-23
781.90 -9.90 (-1.27%)
05-Sep-23
782.80 -10.80 (-1.38%)
04-Sep-23
766.15 5.85 (0.76%)
| 175.00 | 851.05 | 696.35 | 777.20 |
| ACC
|
2103.10 |
2001.90 |
2024.15 |
22.25 |
1.11 |
2981 | 1989.60 | 1920.50 | 1832.65 | 1986.61 | 52.93 | 2.71 |
08-Sep-23
2,024.15 0.00 (0.00%)
07-Sep-23
2,040.85 -16.70 (-0.82%)
06-Sep-23
2,044.60 -20.45 (-1.00%)
05-Sep-23
2,083.85 -59.70 (-2.86%)
04-Sep-23
2,057.90 -33.75 (-1.64%)
| 92.50 | 2226.55 | 1821.75 | 2028.93 |
| Advanced Enzyme Technologies
|
329.70 |
320.00 |
323.60 |
3.55 |
1.11 |
2764 | 328.52 | 313.89 | 282.64 | 283.70 | 31.5 | 7.56 |
08-Sep-23
323.60 0.00 (0.00%)
07-Sep-23
324.10 -0.50 (-0.15%)
06-Sep-23
324.50 -0.90 (-0.28%)
05-Sep-23
322.80 0.80 (0.25%)
04-Sep-23
324.45 -0.85 (-0.26%)
| 250.00 | 388.30 | 258.90 | 323.88 |
| Aplab
|
69.70 |
60.00 |
66.32 |
0.72 |
1.10 |
1881 | 61.13 | 62.83 | 39.13 | 34.98 | 16.87 | -3.94 |
08-Sep-23
66.32 0.00 (0.00%)
07-Sep-23
65.02 1.30 (2.00%)
06-Sep-23
66.39 -0.07 (-0.11%)
05-Sep-23
63.23 3.09 (4.89%)
04-Sep-23
62.70 3.62 (5.77%)
| 0.00 | 69.63 | 63.01 | 68.02 |
| BAG Films and Media
|
5.80 |
5.32 |
5.63 |
0.06 |
1.08 |
15254 | 5.35 | 5.09 | 4.56 | 4.66 | 282.5 | 0.43 |
08-Sep-23
5.63 0.07 (1.24%)
07-Sep-23
5.74 -0.04 (-0.70%)
06-Sep-23
5.73 -0.03 (-0.52%)
05-Sep-23
5.69 0.01 (0.18%)
04-Sep-23
5.55 0.15 (2.70%)
| 0.00 | 5.91 | 5.35 | 5.70 |
| Bharat Rasayan
|
9590.50 |
8955.00 |
9553.55 |
98.50 |
1.04 |
9 | 9127.39 | 9202.07 | 9358.63 | 9464.82 | 42.69 | 4.40 |
08-Sep-23
9,553.55 -13.55 (-0.14%)
07-Sep-23
9,464.35 75.65 (0.80%)
06-Sep-23
9,074.60 465.40 (5.13%)
05-Sep-23
9,034.60 505.40 (5.59%)
04-Sep-23
9,363.25 176.75 (1.89%)
| 15.00 | 11464.25 | 7642.85 | 9508.15 |
| ABC India
|
99.60 |
93.01 |
97.00 |
1.00 |
1.04 |
281 | 103.26 | 97.08 | 82.78 | 83.92 | 12.47 | 1.24 |
08-Sep-23
97.00 0.00 (0.00%)
07-Sep-23
97.05 -0.05 (-0.05%)
06-Sep-23
97.10 -0.10 (-0.10%)
05-Sep-23
96.33 0.67 (0.70%)
04-Sep-23
95.15 1.85 (1.94%)
| 5.00 | 101.85 | 92.15 | 95.07 |
| Cubex Tubings
|
42.20 |
38.55 |
39.50 |
0.40 |
1.02 |
546 | 38.93 | 38.15 | 35.99 | 36.11 | 20.17 | 0.90 |
08-Sep-23
39.50 0.00 (0.00%)
07-Sep-23
40.21 -0.71 (-1.77%)
06-Sep-23
40.80 -1.30 (-3.19%)
05-Sep-23
40.00 -0.50 (-1.25%)
04-Sep-23
39.50 0.00 (0.00%)
| 0.00 | 41.47 | 37.53 | 41.37 |
| Ahluwalia Contracts India
|
727.95 |
703.25 |
718.10 |
7.15 |
1.01 |
514 | 727.33 | 705.56 | 589.51 | 561.34 | 23.33 | 3.91 |
08-Sep-23
718.10 0.00 (0.00%)
07-Sep-23
722.90 -4.80 (-0.66%)
06-Sep-23
708.85 9.25 (1.30%)
05-Sep-23
724.70 -6.60 (-0.91%)
04-Sep-23
715.85 2.25 (0.31%)
| 20.00 | 861.70 | 574.50 | 717.70 |
| Alfa ICA (India)
|
54.84 |
49.88 |
52.01 |
0.51 |
0.99 |
542 | 50.79 | 50.63 | 45.76 | 45.26 | 15.43 | 1.10 |
08-Sep-23
52.01 0.00 (0.00%)
07-Sep-23
54.65 -2.64 (-4.83%)
06-Sep-23
52.50 -0.49 (-0.93%)
04-Sep-23
52.50 -0.49 (-0.93%)
31-Aug-23
52.50 -0.49 (-0.93%)
| 0.00 | 54.61 | 49.41 | 54.40 |
| CNI Research
|
2.07 |
1.97 |
2.07 |
0.02 |
0.98 |
14392 | 2.02 | 2.06 | 2.20 | 2.32 | 10.75 | 2.47 |
08-Sep-23
2.07 0.00 (0.00%)
07-Sep-23
2.03 0.04 (1.97%)
06-Sep-23
2.02 0.05 (2.48%)
05-Sep-23
2.02 0.05 (2.48%)
04-Sep-23
2.01 0.06 (2.99%)
| 0.00 | 2.17 | 1.97 | 2.10 |
| Asian Energy Services
|
151.00 |
136.00 |
149.70 |
1.45 |
0.98 |
17309 | 138.93 | 136.40 | 103.58 | 95.98 | -21.64 | 3.00 |
08-Sep-23
149.70 -0.70 (-0.47%)
07-Sep-23
144.95 4.05 (2.79%)
06-Sep-23
143.00 6.00 (4.20%)
05-Sep-23
146.85 2.15 (1.46%)
04-Sep-23
149.80 -0.80 (-0.53%)
| 0.00 | 157.15 | 142.25 | 155.63 |
| Biocon
|
273.45 |
260.80 |
266.50 |
2.55 |
0.97 |
12589 | 260.15 | 259.64 | 241.04 | 246.55 | 11.18 | 2.95 |
08-Sep-23
266.50 0.00 (0.00%)
07-Sep-23
267.55 -1.05 (-0.39%)
06-Sep-23
269.35 -2.85 (-1.06%)
05-Sep-23
267.05 -0.55 (-0.21%)
04-Sep-23
261.10 5.40 (2.07%)
| 30.00 | 293.15 | 239.85 | 267.79 |
| Century Textiles and Industries
|
1140.00 |
1048.50 |
1082.25 |
10.20 |
0.95 |
409 | 1032.50 | 991.88 | 801.77 | 785.68 | 36.95 | 2.90 |
08-Sep-23
1,082.25 0.00 (0.00%)
07-Sep-23
1,076.15 6.10 (0.57%)
06-Sep-23
1,086.60 -4.35 (-0.40%)
05-Sep-23
1,117.50 -35.25 (-3.15%)
04-Sep-23
1,051.10 31.15 (2.96%)
| 50.00 | 1298.70 | 865.80 | 1086.53 |
| Century Plyboards
|
720.60 |
676.40 |
700.20 |
6.55 |
0.94 |
1523 | 655.08 | 661.46 | 575.60 | 563.84 | 44.08 | 8.23 |
08-Sep-23
700.20 -2.95 (-0.42%)
07-Sep-23
696.95 0.30 (0.04%)
06-Sep-23
704.45 -7.20 (-1.02%)
05-Sep-23
713.40 -16.15 (-2.26%)
04-Sep-23
695.95 1.30 (0.19%)
| 100.00 | 840.20 | 560.20 | 702.76 |
| Biofil Chemicals and Pharmaceuticals
|
54.00 |
48.50 |
50.52 |
0.47 |
0.94 |
530 | 47.17 | 46.45 | 45.31 | 47.60 | 139.89 | 4.87 |
08-Sep-23
50.52 -0.02 (-0.04%)
07-Sep-23
52.28 -1.78 (-3.40%)
06-Sep-23
51.38 -0.88 (-1.71%)
05-Sep-23
49.86 0.64 (1.28%)
04-Sep-23
49.38 1.12 (2.27%)
| 0.00 | 60.62 | 40.42 | 52.04 |
| Ambo Agritec
|
35.25 |
32.02 |
33.90 |
0.31 |
0.92 |
12000 | 29.64 | 27.77 | 29.54 | 0.00 | 0 | 2.80 |
08-Sep-23
33.90 0.00 (0.00%)
07-Sep-23
33.50 0.40 (1.19%)
06-Sep-23
34.56 -0.66 (-1.91%)
05-Sep-23
33.77 0.13 (0.38%)
04-Sep-23
32.98 0.92 (2.79%)
| 0.00 | 40.20 | 26.80 | 34.04 |
| Dhanlaxmi Bank
|
25.79 |
24.01 |
24.51 |
0.22 |
0.91 |
87765 | 23.02 | 21.85 | 18.15 | 18.43 | 5.96 | 0.64 |
08-Sep-23
24.51 0.00 (0.00%)
07-Sep-23
24.64 -0.13 (-0.53%)
06-Sep-23
24.58 -0.07 (-0.28%)
05-Sep-23
24.80 -0.29 (-1.17%)
04-Sep-23
24.65 -0.14 (-0.57%)
| 0.00 | 29.41 | 19.61 | 24.50 |
| DCB Bank
|
120.35 |
115.55 |
118.00 |
1.05 |
0.90 |
14989 | 117.41 | 120.51 | 114.28 | 117.46 | 7.52 | 0.87 |
08-Sep-23
118.00 0.15 (0.13%)
07-Sep-23
116.25 1.90 (1.63%)
06-Sep-23
116.30 1.85 (1.59%)
05-Sep-23
117.60 0.55 (0.47%)
04-Sep-23
118.65 -0.50 (-0.42%)
| 12.50 | 141.60 | 94.40 | 119.11 |
| Camlin Fine Sciences
|
186.25 |
168.10 |
176.55 |
1.55 |
0.89 |
3213 | 160.68 | 159.81 | 157.43 | 156.80 | 62.02 | 5.15 |
08-Sep-23
176.55 -0.65 (-0.37%)
07-Sep-23
183.10 -7.20 (-3.93%)
06-Sep-23
171.10 4.80 (2.81%)
05-Sep-23
171.85 4.05 (2.36%)
04-Sep-23
173.70 2.20 (1.27%)
| 0.00 | 211.85 | 141.25 | 177.97 |
| Coastal Trawlers
|
289.85 |
268.15 |
279.40 |
2.40 |
0.87 |
123 | 263.70 | 257.05 | 223.76 | 228.56 | 72.75 | 1.37 |
08-Sep-23
279.40 9.35 (3.35%)
07-Sep-23
280.70 8.05 (2.87%)
06-Sep-23
274.55 14.20 (5.17%)
05-Sep-23
274.15 14.60 (5.33%)
04-Sep-23
272.15 16.60 (6.10%)
| 13.50 | 335.25 | 223.55 | 281.38 |
| Ashirwad Steel and Industries
|
30.50 |
27.51 |
30.11 |
0.26 |
0.87 |
447 | 29.56 | 30.86 | 25.05 | 24.58 | 2.3 | 0.48 |
08-Sep-23
30.11 -0.12 (-0.40%)
07-Sep-23
30.30 -0.31 (-1.02%)
06-Sep-23
29.60 0.39 (1.32%)
05-Sep-23
29.80 0.19 (0.64%)
04-Sep-23
28.87 1.12 (3.88%)
| 0.00 | 31.61 | 28.61 | 30.16 |
| Bajaj Auto
|
4782.00 |
4623.10 |
4760.00 |
38.95 |
0.83 |
488 | 4687.65 | 4745.89 | 4396.58 | 4205.47 | 22.09 | 5.32 |
08-Sep-23
4,760.00 -3.00 (-0.06%)
07-Sep-23
4,715.75 41.25 (0.87%)
06-Sep-23
4,677.20 79.80 (1.71%)
05-Sep-23
4,703.15 53.85 (1.14%)
04-Sep-23
4,636.20 120.80 (2.61%)
| 1400.00 | 5236.00 | 4284.00 | 4779.68 |
| Adani Energy Solutions
|
861.60 |
807.15 |
832.90 |
6.85 |
0.83 |
7031 | 838.72 | 812.64 | 893.93 | 1323.99 | 192.02 | 9.09 |
08-Sep-23
832.90 0.00 (0.00%)
07-Sep-23
838.35 -5.45 (-0.65%)
06-Sep-23
855.95 -23.05 (-2.69%)
05-Sep-23
813.40 19.50 (2.40%)
04-Sep-23
817.80 15.10 (1.85%)
| 0.00 | 999.45 | 666.35 | 844.78 |
| CreditAccess Grameen
|
1477.95 |
1418.85 |
1431.60 |
11.65 |
0.82 |
1020 | 1422.34 | 1374.01 | 1156.26 | 1093.27 | 23.19 | 4.54 |
08-Sep-23
1,431.60 8.40 (0.59%)
07-Sep-23
1,442.40 -2.40 (-0.17%)
06-Sep-23
1,463.25 -23.25 (-1.59%)
05-Sep-23
1,451.10 -11.10 (-0.76%)
04-Sep-23
1,463.25 -23.25 (-1.59%)
| 0.00 | 1717.90 | 1145.30 | 1455.58 |
| Automotive Axles
|
2265.00 |
2200.75 |
2245.75 |
17.30 |
0.78 |
224 | 2170.92 | 2185.48 | 2301.29 | 2236.85 | 19.99 | 4.46 |
08-Sep-23
2,245.75 0.00 (0.00%)
07-Sep-23
2,238.35 7.40 (0.33%)
06-Sep-23
2,235.55 10.20 (0.46%)
05-Sep-23
2,211.75 34.00 (1.54%)
04-Sep-23
2,236.00 9.75 (0.44%)
| 320.00 | 2694.90 | 1796.60 | 2234.42 |
| Skyline Millars
|
11.98 |
10.60 |
11.08 |
0.08 |
0.73 |
3609 | 11.17 | 11.09 | 11.14 | 10.91 | -21.63 | 1.72 |
08-Sep-23
11.08 0.12 (1.08%)
07-Sep-23
11.11 0.09 (0.81%)
06-Sep-23
11.32 -0.12 (-1.06%)
05-Sep-23
11.46 -0.26 (-2.27%)
04-Sep-23
11.38 -0.18 (-1.58%)
| 0.00 | 13.29 | 8.87 | 11.48 |
| Adani Total Gas
|
655.00 |
630.45 |
644.75 |
4.70 |
0.73 |
10412 | 649.67 | 647.90 | 803.83 | 1494.84 | 131.68 | 24.21 |
08-Sep-23
644.75 0.00 (0.00%)
07-Sep-23
646.80 -2.05 (-0.32%)
06-Sep-23
644.70 0.05 (0.01%)
05-Sep-23
633.60 11.15 (1.76%)
04-Sep-23
632.65 12.10 (1.91%)
| 25.00 | 709.20 | 580.30 | 649.81 |
| CMS Info Systems
|
370.80 |
355.85 |
364.65 |
2.65 |
0.73 |
12649 | 369.08 | 373.38 | 326.20 | 323.19 | 20.71 | 3.85 |
08-Sep-23
364.65 -0.65 (-0.18%)
07-Sep-23
366.90 -2.90 (-0.79%)
06-Sep-23
367.35 -3.35 (-0.91%)
05-Sep-23
359.75 4.25 (1.18%)
04-Sep-23
358.15 5.85 (1.63%)
| 47.50 | 437.55 | 291.75 | 368.87 |
| CIL Nova Petrochemicals
|
22.50 |
19.79 |
21.99 |
0.15 |
0.69 |
2920 | 20.26 | 19.04 | 19.58 | 20.66 | -8.48 | 0.67 |
08-Sep-23
21.99 -0.29 (-1.32%)
07-Sep-23
21.50 0.20 (0.93%)
06-Sep-23
21.12 0.58 (2.75%)
05-Sep-23
21.72 -0.02 (-0.09%)
04-Sep-23
21.24 0.46 (2.17%)
| 0.00 | 23.08 | 20.90 | 21.50 |
| B&A Packaging India
|
194.00 |
182.55 |
186.40 |
1.25 |
0.68 |
30 | 188.57 | 185.58 | 187.60 | 192.61 | 14.04 | 1.47 |
08-Sep-23
186.40 0.00 (0.00%)
07-Sep-23
186.30 0.10 (0.05%)
06-Sep-23
186.05 0.35 (0.19%)
05-Sep-23
186.95 -0.55 (-0.29%)
04-Sep-23
190.00 -3.60 (-1.89%)
| 15.00 | 195.70 | 177.10 | 187.00 |
| Bajaj Finance
|
7450.00 |
7260.00 |
7409.30 |
49.30 |
0.67 |
567 | 7181.48 | 7319.56 | 6687.35 | 6607.83 | 41.2 | 8.71 |
08-Sep-23
7,409.30 0.00 (0.00%)
07-Sep-23
7,362.80 46.50 (0.63%)
06-Sep-23
7,383.65 25.65 (0.35%)
05-Sep-23
7,344.95 64.35 (0.88%)
04-Sep-23
7,268.00 141.30 (1.94%)
| 1500.00 | 8150.20 | 6668.40 | 7424.01 |
| Alembic
|
85.34 |
81.20 |
83.04 |
0.55 |
0.67 |
13925 | 81.36 | 78.96 | 69.66 | 70.26 | 25.13 | 2.58 |
08-Sep-23
83.04 0.00 (0.00%)
07-Sep-23
83.77 -0.73 (-0.87%)
06-Sep-23
84.17 -1.13 (-1.34%)
05-Sep-23
84.66 -1.62 (-1.91%)
04-Sep-23
81.52 1.52 (1.86%)
| 110.00 | 99.64 | 66.44 | 83.49 |
| Moneyboxx Finance
|
164.25 |
153.05 |
160.05 |
1.05 |
0.66 |
226 | 160.07 | 159.52 | 158.44 | 160.44 | -111.89 | 10.56 |
08-Sep-23
160.05 0.00 (0.00%)
07-Sep-23
158.10 1.95 (1.23%)
06-Sep-23
157.05 3.00 (1.91%)
05-Sep-23
158.00 2.05 (1.30%)
04-Sep-23
159.95 0.10 (0.06%)
| 0.00 | 192.05 | 128.05 | 160.01 |
| Benares Hotels
|
5950.00 |
5413.00 |
5737.60 |
37.60 |
0.66 |
968 | 5214.97 | 5175.42 | 4130.35 | 3819.85 | 29.66 | 7.48 |
08-Sep-23
5,737.60 81.40 (1.42%)
07-Sep-23
5,896.80 -77.80 (-1.32%)
06-Sep-23
5,748.20 70.80 (1.23%)
05-Sep-23
5,653.45 165.55 (2.93%)
04-Sep-23
5,600.05 218.95 (3.91%)
| 200.00 | 6885.10 | 4590.10 | 5816.11 |
| Berger Paints India
|
719.70 |
698.00 |
716.25 |
4.45 |
0.63 |
2220 | 705.65 | 693.60 | 635.66 | 623.70 | 76.1 | 16.30 |
08-Sep-23
716.25 0.00 (0.00%)
07-Sep-23
710.80 5.45 (0.77%)
06-Sep-23
715.95 0.30 (0.04%)
05-Sep-23
709.70 6.55 (0.92%)
04-Sep-23
707.30 8.95 (1.27%)
| 320.00 | 787.85 | 644.65 | 720.53 |
| Compucom Software
|
24.30 |
21.71 |
23.64 |
0.14 |
0.60 |
511 | 21.15 | 20.72 | 19.13 | 19.52 | 39.44 | 1.38 |
08-Sep-23
23.64 0.04 (0.17%)
07-Sep-23
22.85 0.83 (3.63%)
06-Sep-23
22.27 1.41 (6.33%)
05-Sep-23
22.52 1.16 (5.15%)
04-Sep-23
23.13 0.55 (2.38%)
| 20.00 | 28.36 | 18.92 | 24.32 |
| Avenue Supermarts
|
3855.90 |
3727.75 |
3783.75 |
22.65 |
0.60 |
3275 | 3649.98 | 3696.03 | 3583.14 | 3663.39 | 95.85 | 17.70 |
08-Sep-23
3,783.75 1.25 (0.03%)
07-Sep-23
3,779.95 5.05 (0.13%)
06-Sep-23
3,795.25 -10.25 (-0.27%)
05-Sep-23
3,774.90 10.10 (0.27%)
04-Sep-23
3,756.25 28.75 (0.77%)
| 0.00 | 4540.50 | 3027.00 | 3790.35 |
| B&B Triplewall Containers
|
250.00 |
242.25 |
247.20 |
1.45 |
0.59 |
3 | 240.33 | 238.61 | 233.60 | 0.00 | 26.58 | 4.86 |
08-Sep-23
247.20 0.60 (0.24%)
07-Sep-23
244.55 3.25 (1.33%)
06-Sep-23
244.25 3.55 (1.45%)
05-Sep-23
245.00 2.80 (1.14%)
04-Sep-23
245.00 2.80 (1.14%)
| 10.00 | 296.60 | 197.80 | 247.75 |
| Basant Agro Tech (India)
|
23.30 |
22.25 |
22.73 |
0.13 |
0.58 |
23107 | 23.31 | 21.76 | 19.12 | 19.53 | 15.58 | 1.21 |
08-Sep-23
22.73 0.00 (0.00%)
07-Sep-23
22.87 -0.14 (-0.61%)
06-Sep-23
22.89 -0.16 (-0.70%)
05-Sep-23
22.80 -0.07 (-0.31%)
04-Sep-23
22.41 0.32 (1.43%)
| 8.00 | 25.00 | 20.46 | 22.81 |
| Almondz Global Securities
|
91.30 |
86.10 |
87.74 |
0.49 |
0.56 |
50 | 91.99 | 87.12 | 73.74 | 73.42 | 76.38 | 1.78 |
08-Sep-23
87.74 0.16 (0.18%)
07-Sep-23
86.95 0.95 (1.09%)
06-Sep-23
88.96 -1.06 (-1.19%)
05-Sep-23
89.49 -1.59 (-1.78%)
04-Sep-23
90.51 -2.61 (-2.88%)
| 0.00 | 105.28 | 70.20 | 88.45 |
| Anubhav Infrastructure
|
11.78 |
11.33 |
11.50 |
0.06 |
0.52 |
800 | 11.68 | 12.32 | 11.13 | 10.53 | 0 | 0.35 |
08-Sep-23
11.50 0.00 (0.00%)
07-Sep-23
11.55 -0.05 (-0.43%)
06-Sep-23
11.78 -0.28 (-2.38%)
05-Sep-23
11.55 -0.05 (-0.43%)
04-Sep-23
11.33 0.17 (1.50%)
| 0.00 | 11.73 | 11.27 | 11.50 |
| Bharat Bond ETF - April 2033
|
1061.00 |
1052.55 |
1058.00 |
5.45 |
0.52 |
198 | 1051.00 | 1049.80 | 0.00 | 0.00 | 0 | 0 |
08-Sep-23
1,058.00 0.00 (0.00%)
06-Sep-23
1,053.01 4.99 (0.47%)
05-Sep-23
1,054.00 4.00 (0.38%)
04-Sep-23
1,053.15 4.85 (0.46%)
01-Sep-23
1,054.98 3.02 (0.29%)
| | 1163.80 | 952.20 | 1060.33 |
| Adani Wilmar
|
361.55 |
348.40 |
354.80 |
1.75 |
0.50 |
63369 | 377.29 | 388.21 | 404.92 | 452.20 | 115.98 | 5.79 |
08-Sep-23
354.80 0.00 (0.00%)
07-Sep-23
353.30 1.50 (0.42%)
06-Sep-23
352.75 2.05 (0.58%)
05-Sep-23
350.50 4.30 (1.23%)
04-Sep-23
351.95 2.85 (0.81%)
| 0.00 | 390.25 | 319.35 | 357.37 |
| Ajanta Pharma
|
1781.55 |
1670.00 |
1728.95 |
8.55 |
0.50 |
126 | 1731.01 | 1615.33 | 1392.58 | 1345.24 | 35.48 | 6.78 |
08-Sep-23
1,728.95 0.00 (0.00%)
07-Sep-23
1,762.90 -33.95 (-1.93%)
06-Sep-23
1,737.90 -8.95 (-0.51%)
05-Sep-23
1,709.45 19.50 (1.14%)
04-Sep-23
1,719.35 9.60 (0.56%)
| 350.00 | 2074.70 | 1383.20 | 1746.32 |
| Cerebra Integrated Technologies
|
6.48 |
6.08 |
6.12 |
0.03 |
0.49 |
0 | 5.60 | 5.83 | 7.34 | 10.48 | 0 | 0.00 |
08-Sep-23
6.12 0.00 (0.00%)
07-Sep-23
6.24 -0.12 (-1.92%)
06-Sep-23
6.36 -0.24 (-3.77%)
05-Sep-23
6.48 -0.36 (-5.56%)
04-Sep-23
6.18 -0.06 (-0.97%)
| 0.00 | 6.24 | 6.00 | 0.00 |
| Bilcare
|
73.86 |
70.56 |
73.86 |
0.36 |
0.49 |
0 | 80.00 | 71.52 | 56.87 | 53.29 | 0 | 0.00 |
08-Sep-23
73.86 0.00 (0.00%)
07-Sep-23
72.42 1.44 (1.99%)
06-Sep-23
71.00 2.86 (4.03%)
05-Sep-23
72.00 1.86 (2.58%)
04-Sep-23
73.35 0.51 (0.70%)
| 0.00 | 75.33 | 72.39 | 0.00 |
| Avanti Feeds
|
447.55 |
430.15 |
442.10 |
2.05 |
0.47 |
2720 | 416.84 | 410.67 | 384.19 | 385.43 | 22.36 | 3.41 |
08-Sep-23
442.10 0.00 (0.00%)
07-Sep-23
439.05 3.05 (0.69%)
06-Sep-23
434.15 7.95 (1.83%)
05-Sep-23
437.80 4.30 (0.98%)
04-Sep-23
435.25 6.85 (1.57%)
| 625.00 | 530.50 | 353.70 | 442.97 |
| Delta Corp
|
190.80 |
182.00 |
185.20 |
0.85 |
0.46 |
40145 | 184.89 | 196.12 | 205.20 | 207.53 | 21.49 | 2.39 |
08-Sep-23
185.20 0.00 (0.00%)
07-Sep-23
184.75 0.45 (0.24%)
06-Sep-23
185.00 0.20 (0.11%)
05-Sep-23
186.20 -1.00 (-0.54%)
04-Sep-23
187.10 -1.90 (-1.02%)
| 125.00 | 203.70 | 166.70 | 186.13 |
| Balkrishna Industries
|
2433.40 |
2354.10 |
2402.50 |
10.90 |
0.46 |
344 | 2397.59 | 2397.92 | 2233.85 | 2207.40 | 43.28 | 6.11 |
08-Sep-23
2,402.50 -7.50 (-0.31%)
07-Sep-23
2,399.85 -4.85 (-0.20%)
06-Sep-23
2,416.45 -21.45 (-0.89%)
05-Sep-23
2,408.15 -13.15 (-0.55%)
04-Sep-23
2,383.70 11.30 (0.47%)
| 800.00 | 2642.75 | 2162.25 | 2402.93 |
| Vipul
|
16.65 |
14.29 |
15.54 |
0.07 |
0.45 |
3132 | 15.32 | 14.63 | 14.45 | 14.74 | -1.9 | 1.82 |
08-Sep-23
15.54 0.00 (0.00%)
07-Sep-23
15.49 0.05 (0.32%)
06-Sep-23
15.83 -0.29 (-1.83%)
05-Sep-23
15.36 0.18 (1.17%)
04-Sep-23
15.21 0.33 (2.17%)
| 0.00 | 17.09 | 13.99 | 15.86 |
| Austin Engineering Company
|
179.90 |
167.00 |
169.75 |
0.75 |
0.44 |
633 | 172.87 | 179.55 | 163.30 | 152.41 | 14.68 | 1.06 |
08-Sep-23
169.75 0.00 (0.00%)
07-Sep-23
173.30 -3.55 (-2.05%)
06-Sep-23
174.00 -4.25 (-2.44%)
05-Sep-23
170.50 -0.75 (-0.44%)
04-Sep-23
172.80 -3.05 (-1.77%)
| 0.00 | 203.70 | 135.80 | 167.20 |
| Bajaj Electricals
|
1222.55 |
1164.35 |
1183.20 |
5.20 |
0.44 |
152 | 1184.20 | 1208.96 | 1161.33 | 1155.92 | 59.68 | 7.67 |
08-Sep-23
1,183.20 0.00 (0.00%)
07-Sep-23
1,191.15 -7.95 (-0.67%)
06-Sep-23
1,200.55 -17.35 (-1.45%)
05-Sep-23
1,173.05 10.15 (0.87%)
04-Sep-23
1,180.20 3.00 (0.25%)
| 200.00 | 1419.80 | 946.60 | 1192.05 |
| A-1 Acid
|
392.75 |
351.10 |
375.25 |
1.60 |
0.43 |
11 | 376.90 | 369.09 | 351.37 | 342.06 | 299.21 | 9.03 |
08-Sep-23
375.25 0.00 (0.00%)
07-Sep-23
384.35 -9.10 (-2.37%)
06-Sep-23
384.45 -9.20 (-2.39%)
05-Sep-23
384.95 -9.70 (-2.52%)
04-Sep-23
383.90 -8.65 (-2.25%)
| 15.00 | 450.30 | 300.20 | 380.17 |
| Cranex
|
42.98 |
39.16 |
41.33 |
0.17 |
0.41 |
4727 | 42.94 | 37.76 | 33.12 | 31.76 | 38.64 | 2.68 |
08-Sep-23
41.33 0.33 (0.80%)
07-Sep-23
40.87 0.79 (1.93%)
06-Sep-23
40.52 1.14 (2.81%)
05-Sep-23
40.07 1.59 (3.97%)
04-Sep-23
41.00 0.66 (1.61%)
| 0.00 | 43.39 | 39.27 | 42.75 |
| Ludlow Jute & Specialities
|
85.69 |
82.00 |
84.29 |
0.34 |
0.41 |
319 | 83.21 | 83.50 | 83.03 | 84.28 | 186 | 0.51 |
08-Sep-23
84.29 0.00 (0.00%)
07-Sep-23
83.73 0.56 (0.67%)
06-Sep-23
83.78 0.51 (0.61%)
05-Sep-23
83.22 1.07 (1.29%)
04-Sep-23
82.92 1.37 (1.65%)
| 15.00 | 101.14 | 67.44 | 84.33 |
| Artson Engineering
|
144.95 |
134.15 |
141.75 |
0.55 |
0.39 |
15200 | 159.63 | 132.86 | 92.26 | 89.57 | -31.26 | -7.63 |
08-Sep-23
141.75 0.00 (0.00%)
07-Sep-23
139.00 2.75 (1.98%)
06-Sep-23
137.90 3.85 (2.79%)
05-Sep-23
136.60 5.15 (3.77%)
04-Sep-23
139.35 2.40 (1.72%)
| 0.00 | 148.80 | 134.70 | 148.25 |
| Add-Shop Promotions
|
37.70 |
36.50 |
37.14 |
0.14 |
0.38 |
29019 | 37.65 | 36.77 | 39.50 | 43.50 | 5.79 | 1.00 |
08-Sep-23
37.14 0.06 (0.16%)
07-Sep-23
37.05 0.15 (0.40%)
06-Sep-23
36.82 0.38 (1.03%)
05-Sep-23
36.73 0.47 (1.28%)
04-Sep-23
36.81 0.39 (1.06%)
| 0.00 | 44.56 | 29.72 | 37.38 |
| CSL Finance
|
328.95 |
309.00 |
320.30 |
1.15 |
0.36 |
6 | 328.87 | 329.84 | 264.64 | 260.41 | 15.04 | 1.99 |
08-Sep-23
320.30 1.95 (0.61%)
07-Sep-23
313.95 8.30 (2.64%)
06-Sep-23
316.65 5.60 (1.77%)
05-Sep-23
319.05 3.20 (1.00%)
04-Sep-23
319.65 2.60 (0.81%)
| 25.00 | 384.35 | 256.25 | 318.45 |
| Alkem Laboratories
|
3703.30 |
3604.05 |
3617.05 |
13.00 |
0.36 |
60 | 3831.33 | 3751.94 | 3457.75 | 3357.98 | 34.49 | 4.67 |
08-Sep-23
3,617.05 3.90 (0.11%)
07-Sep-23
3,636.35 -15.40 (-0.42%)
06-Sep-23
3,655.15 -34.20 (-0.94%)
05-Sep-23
3,646.95 -26.00 (-0.71%)
04-Sep-23
3,649.55 -28.60 (-0.78%)
| 2500.00 | 3978.75 | 3255.35 | 3646.31 |
| Chemtech Industrial Valves
|
39.65 |
37.35 |
37.51 |
0.13 |
0.35 |
8479 | 36.66 | 39.15 | 27.16 | 24.87 | 11.3 | 3.58 |
08-Sep-23
37.51 0.00 (0.00%)
07-Sep-23
38.11 -0.60 (-1.57%)
06-Sep-23
38.88 -1.37 (-3.52%)
05-Sep-23
38.12 -0.61 (-1.60%)
04-Sep-23
37.38 0.13 (0.35%)
| 0.00 | 38.26 | 36.76 | 37.47 |
| Coffee Day Enterprises
|
55.21 |
51.30 |
53.07 |
0.18 |
0.34 |
231180 | 41.93 | 40.85 | 37.15 | 39.99 | 4560 | 0.31 |
08-Sep-23
53.07 0.00 (0.00%)
07-Sep-23
52.33 0.74 (1.41%)
06-Sep-23
52.67 0.40 (0.76%)
05-Sep-23
52.89 0.18 (0.34%)
04-Sep-23
54.06 -0.99 (-1.83%)
| 0.00 | 63.68 | 42.46 | 46.96 |
| Delhivery
|
452.00 |
428.50 |
437.50 |
1.40 |
0.32 |
5247 | 420.11 | 412.39 | 369.30 | 359.61 | -57.03 | 3.33 |
08-Sep-23
437.50 1.00 (0.23%)
07-Sep-23
443.25 -4.75 (-1.07%)
06-Sep-23
434.80 3.70 (0.85%)
05-Sep-23
439.55 -1.05 (-0.24%)
04-Sep-23
446.75 -8.25 (-1.85%)
| 0.00 | 525.00 | 350.00 | 435.35 |
| AGS Transact Technologies
|
67.59 |
63.60 |
65.43 |
0.21 |
0.32 |
12967 | 61.59 | 59.77 | 56.67 | 59.40 | -119.09 | 1.38 |
08-Sep-23
65.43 -0.23 (-0.35%)
07-Sep-23
65.10 0.10 (0.15%)
06-Sep-23
64.12 1.08 (1.68%)
05-Sep-23
64.44 0.76 (1.18%)
04-Sep-23
64.41 0.79 (1.23%)
| 0.00 | 78.51 | 52.35 | 65.60 |
| C. E. Info Systems (MapmyIndia)
|
1785.65 |
1708.00 |
1735.50 |
5.45 |
0.32 |
1755 | 1656.75 | 1536.99 | 1245.45 | 1213.62 | 79.58 | 17.38 |
08-Sep-23
1,735.50 0.65 (0.04%)
07-Sep-23
1,736.50 -0.35 (-0.02%)
06-Sep-23
1,758.65 -22.50 (-1.28%)
05-Sep-23
1,766.95 -30.80 (-1.74%)
04-Sep-23
1,758.85 -22.70 (-1.29%)
| 150.00 | 2082.60 | 1388.40 | 1744.35 |
| Britannia-5.5%-03-06-2024-NCD
|
28.80 |
28.40 |
28.76 |
0.09 |
0.31 |
45 | 28.56 | 28.47 | 28.83 | 28.83 | 0 | 0 |
08-Sep-23
28.76 0.00 (0.00%)
07-Sep-23
28.75 0.01 (0.03%)
06-Sep-23
28.75 0.01 (0.03%)
05-Sep-23
28.75 0.01 (0.03%)
04-Sep-23
28.67 0.09 (0.31%)
| | 34.51 | 23.01 | 29.43 |
| Balu Forge Industries
|
228.70 |
204.20 |
208.75 |
0.65 |
0.31 |
20400 | 188.47 | 183.69 | 129.21 | 113.94 | 57.46 | 9.71 |
08-Sep-23
208.75 0.00 (0.00%)
07-Sep-23
212.40 -3.65 (-1.72%)
06-Sep-23
208.50 0.25 (0.12%)
05-Sep-23
220.35 -11.60 (-5.26%)
04-Sep-23
218.35 -9.60 (-4.40%)
| 0.00 | 250.50 | 167.00 | 206.51 |
| Metalyst Forgings
|
3.59 |
3.20 |
3.50 |
0.01 |
0.29 |
353 | 3.15 | 3.02 | 3.35 | 3.55 | -0.05 | -0.01 |
08-Sep-23
3.50 0.00 (0.00%)
07-Sep-23
3.42 0.08 (2.34%)
06-Sep-23
3.42 0.08 (2.34%)
05-Sep-23
3.27 0.23 (7.03%)
04-Sep-23
3.40 0.10 (2.94%)
| 0.00 | 3.67 | 3.33 | 3.51 |
| RRIL
|
20.80 |
19.60 |
20.45 |
0.06 |
0.29 |
40930 | 19.59 | 19.55 | 17.41 | 17.06 | 27.53 | 3.40 |
08-Sep-23
20.45 -0.33 (-1.61%)
07-Sep-23
19.91 0.21 (1.05%)
06-Sep-23
20.18 -0.06 (-0.30%)
05-Sep-23
20.19 -0.07 (-0.35%)
04-Sep-23
20.01 0.11 (0.55%)
| 0.00 | 21.47 | 19.43 | 21.39 |
| Barbeque Nation Hospitality
|
715.00 |
693.90 |
710.00 |
2.00 |
0.28 |
550 | 690.25 | 681.23 | 674.05 | 749.54 | -215.81 | 6.51 |
08-Sep-23
710.00 -1.00 (-0.14%)
07-Sep-23
705.55 3.45 (0.49%)
06-Sep-23
701.65 7.35 (1.05%)
05-Sep-23
700.35 8.65 (1.24%)
04-Sep-23
702.40 6.60 (0.94%)
| 0.00 | 852.00 | 568.00 | 715.95 |
| Star Housing Finance
|
61.00 |
58.00 |
60.15 |
0.15 |
0.25 |
1711 | 59.65 | 59.12 | 51.34 | 51.17 | 54.14 | 7.15 |
08-Sep-23
60.15 0.00 (0.00%)
07-Sep-23
60.09 0.06 (0.10%)
06-Sep-23
60.05 0.10 (0.17%)
05-Sep-23
60.12 0.03 (0.05%)
04-Sep-23
59.85 0.30 (0.50%)
| 1.00 | 72.18 | 48.12 | 60.08 |
| ANG Lifesciences India
|
76.99 |
60.60 |
72.27 |
0.16 |
0.22 |
3044 | 70.53 | 69.14 | 77.37 | 88.16 | 37.63 | 1.16 |
08-Sep-23
72.27 -0.66 (-0.91%)
07-Sep-23
71.95 -0.34 (-0.47%)
06-Sep-23
75.57 -3.96 (-5.24%)
05-Sep-23
75.18 -3.57 (-4.75%)
04-Sep-23
75.43 -3.82 (-5.06%)
| 0.00 | 86.72 | 57.82 | 74.98 |
| The Anup Engineering
|
2200.00 |
2110.00 |
2164.35 |
4.35 |
0.20 |
23 | 2150.77 | 2039.26 | 1503.22 | 1355.85 | 31.72 | 4.92 |
08-Sep-23
2,164.35 -5.15 (-0.24%)
07-Sep-23
2,158.30 0.90 (0.04%)
06-Sep-23
2,131.70 27.50 (1.29%)
05-Sep-23
2,152.50 6.70 (0.31%)
04-Sep-23
2,140.45 18.75 (0.88%)
| 150.00 | 2597.20 | 1731.50 | 2197.13 |
| BHARAT Bond ETF - April 2025
|
1152.00 |
1148.68 |
1151.01 |
2.33 |
0.20 |
2 | 1145.93 | 1143.26 | 1124.66 | 1115.28 | 0 | 0 |
08-Sep-23
1,151.01 0.00 (0.00%)
07-Sep-23
1,151.91 -0.90 (-0.08%)
06-Sep-23
1,152.00 -0.99 (-0.09%)
05-Sep-23
1,149.42 1.59 (0.14%)
04-Sep-23
1,150.00 1.01 (0.09%)
| | 1266.11 | 1035.91 | 1151.01 |
| Blue Dart Express
|
6356.00 |
6198.85 |
6296.80 |
10.45 |
0.17 |
36 | 6386.59 | 6749.18 | 6404.87 | 6653.86 | 48.86 | 11.98 |
08-Sep-23
6,296.80 -12.25 (-0.19%)
07-Sep-23
6,234.50 50.05 (0.80%)
06-Sep-23
6,247.20 37.35 (0.60%)
05-Sep-23
6,237.50 47.05 (0.75%)
04-Sep-23
6,251.00 33.55 (0.54%)
| 300.00 | 7556.15 | 5037.45 | 6350.72 |
| AVT Natural Products
|
83.00 |
80.00 |
81.64 |
0.14 |
0.17 |
7932 | 82.43 | 84.62 | 87.84 | 92.70 | 22.14 | 2.83 |
08-Sep-23
81.64 0.81 (0.99%)
07-Sep-23
81.05 1.40 (1.73%)
06-Sep-23
81.46 0.99 (1.22%)
05-Sep-23
81.06 1.39 (1.71%)
04-Sep-23
80.62 1.83 (2.27%)
| 100.00 | 97.96 | 65.32 | 81.68 |
| DCM NOUVELLE LIMITED
|
182.85 |
175.05 |
178.05 |
0.30 |
0.17 |
2387 | 158.36 | 158.76 | 152.55 | 155.32 | -34.56 | 1.05 |
08-Sep-23
178.05 -0.45 (-0.25%)
07-Sep-23
178.00 -0.40 (-0.22%)
06-Sep-23
179.00 -1.40 (-0.78%)
05-Sep-23
177.85 -0.25 (-0.14%)
04-Sep-23
176.20 1.40 (0.79%)
| 0.00 | 213.65 | 142.45 | 178.54 |
| Balaji Amines
|
2277.65 |
2204.00 |
2235.20 |
3.60 |
0.16 |
1463 | 2185.86 | 2202.56 | 2206.98 | 2330.14 | 43.58 | 5.27 |
08-Sep-23
2,235.20 0.00 (0.00%)
07-Sep-23
2,244.45 -9.25 (-0.41%)
06-Sep-23
2,224.65 10.55 (0.47%)
05-Sep-23
2,223.25 11.95 (0.54%)
04-Sep-23
2,249.10 -13.90 (-0.62%)
| 500.00 | 2682.20 | 1788.20 | 2267.04 |
| Andhra Cement
|
102.95 |
97.60 |
99.60 |
0.15 |
0.15 |
150 | 105.35 | 97.40 | 60.04 | 47.77 | 0.96 | 2.66 |
08-Sep-23
99.60 0.00 (0.00%)
07-Sep-23
101.00 -1.40 (-1.39%)
06-Sep-23
102.20 -2.60 (-2.54%)
05-Sep-23
99.15 0.45 (0.45%)
04-Sep-23
100.30 -0.70 (-0.70%)
| 0.00 | 104.55 | 94.65 | 102.34 |
| Alkyl Amines Chemicals
|
2543.20 |
2445.00 |
2483.70 |
3.65 |
0.15 |
109 | 2401.93 | 2451.89 | 2472.84 | 2537.50 | 64.97 | 12.94 |
08-Sep-23
2,483.70 0.00 (0.00%)
07-Sep-23
2,488.15 -4.45 (-0.18%)
06-Sep-23
2,480.75 2.95 (0.12%)
05-Sep-23
2,496.60 -12.90 (-0.52%)
04-Sep-23
2,508.65 -24.95 (-0.99%)
| 500.00 | 2980.40 | 1987.00 | 2495.25 |
| Aimco Pesticides
|
122.50 |
112.60 |
118.05 |
0.15 |
0.13 |
24681 | 116.24 | 116.55 | 119.57 | 132.03 | -11.03 | 2.57 |
08-Sep-23
118.05 0.00 (0.00%)
07-Sep-23
113.80 4.25 (3.73%)
06-Sep-23
113.50 4.55 (4.01%)
05-Sep-23
114.95 3.10 (2.70%)
04-Sep-23
117.00 1.05 (0.90%)
| 10.00 | 141.65 | 94.45 | 123.03 |
| Amrapali Industries
|
11.99 |
11.15 |
11.31 |
0.01 |
0.09 |
120 | 11.28 | 11.47 | 12.25 | 12.66 | 102.82 | 1.91 |
08-Sep-23
11.31 0.00 (0.00%)
07-Sep-23
11.36 -0.05 (-0.44%)
06-Sep-23
11.49 -0.18 (-1.57%)
05-Sep-23
11.41 -0.10 (-0.88%)
04-Sep-23
11.50 -0.19 (-1.65%)
| 0.00 | 13.57 | 9.05 | 11.31 |
| DCW
|
57.48 |
53.12 |
55.04 |
0.04 |
0.07 |
16810 | 50.77 | 48.02 | 46.86 | 47.88 | 11.35 | 1.59 |
08-Sep-23
55.04 0.00 (0.00%)
07-Sep-23
55.17 -0.13 (-0.24%)
06-Sep-23
53.79 1.25 (2.32%)
05-Sep-23
56.27 -1.23 (-2.19%)
04-Sep-23
54.89 0.15 (0.27%)
| 25.00 | 66.04 | 44.04 | 55.65 |
| Bombay Oxygen Investments Limited
|
12488.00 |
11856.00 |
12204.90 |
6.90 |
0.06 |
4 | 11707.52 | 11544.30 | 11109.33 | 11305.40 | 4.73 | 0.55 |
08-Sep-23
12,204.90 -4.90 (-0.04%)
07-Sep-23
12,103.00 97.00 (0.80%)
06-Sep-23
12,000.00 200.00 (1.67%)
05-Sep-23
11,908.95 291.05 (2.44%)
04-Sep-23
11,982.00 218.00 (1.82%)
| 15.00 | 14645.85 | 9763.95 | 12204.90 |
| Bharat Bond ETF - April 2032
|
1085.49 |
1082.00 |
1082.56 |
0.56 |
0.05 |
641 | 1081.35 | 1080.04 | 1062.37 | 1053.51 | 0 | 0 |
08-Sep-23
1,082.56 0.00 (0.00%)
07-Sep-23
1,082.58 -0.02 (-0.00%)
06-Sep-23
1,085.49 -2.93 (-0.27%)
05-Sep-23
1,083.10 -0.54 (-0.05%)
04-Sep-23
1,084.50 -1.94 (-0.18%)
| | 1190.81 | 974.31 | 1082.56 |
| Chemplast Sanmar
|
542.85 |
511.50 |
520.70 |
0.20 |
0.04 |
3000 | 479.24 | 463.49 | 434.49 | 436.14 | 103.48 | 2.88 |
08-Sep-23
520.70 -2.30 (-0.44%)
07-Sep-23
528.10 -9.70 (-1.84%)
06-Sep-23
516.80 1.60 (0.31%)
05-Sep-23
527.60 -9.20 (-1.74%)
04-Sep-23
535.25 -16.85 (-3.15%)
| 0.00 | 624.80 | 416.60 | 518.60 |
| OneSource Ideas Ventures
|
64.25 |
64.23 |
64.25 |
0.02 |
0.03 |
0 | 64.10 | 66.90 | 57.45 | 47.66 | 0 | 0.00 |
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
01-Jan-70
0.00 0.00 (0.00%)
| 0.00 | 67.46 | 61.04 | 0.00 |
| Acceleratebs India
|
333.80 |
284.95 |
299.95 |
0.05 |
0.02 |
105600 | 197.96 | 0.00 | 0.00 | 0.00 | 0 | 30.00 |
08-Sep-23
299.95 0.00 (0.00%)
07-Sep-23
299.90 0.05 (0.02%)
06-Sep-23
315.65 -15.70 (-4.97%)
05-Sep-23
317.95 -18.00 (-5.66%)
04-Sep-23
302.85 -2.90 (-0.96%)
| 0.00 | 314.85 | 284.95 | 301.62 |
| Bharat Parenterals Limited
|
638.00 |
581.00 |
605.15 |
0.15 |
0.02 |
109 | 549.41 | 495.43 | 396.29 | 384.02 | 11.41 | 1.91 |
08-Sep-23
605.15 0.85 (0.14%)
07-Sep-23
612.80 -6.80 (-1.11%)
06-Sep-23
600.05 5.95 (0.99%)
05-Sep-23
618.45 -12.45 (-2.01%)
04-Sep-23
600.00 6.00 (1.00%)
| 7.50 | 635.40 | 574.90 | 624.05 |
