BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
517514 |
D&H India |
X |
10.00 |
195.00 |
204.10 |
209.00 |
201.00 |
203.65 |
4.44 |
6099 |
12.53 |
102 |
45.36 |
274.00 |
91.70 |
|
533146 |
D-Link |
B |
2.00 |
465.50 |
485.00 |
494.30 |
482.75 |
489.45 |
5.15 |
25958 |
126.89 |
1573 |
17.05 |
728.00 |
349.45 |
|
500096 |
Dabur (I) |
A1 |
1.00 |
462.85 |
470.85 |
476.30 |
467.05 |
475.30 |
2.69 |
122372 |
575.14 |
3508 |
46.87 |
672.00 |
420.05 |
|
526821 |
Dai-Ichi Kar |
XT |
10.00 |
394.85 |
405.00 |
406.00 |
384.00 |
387.55 |
-1.85 |
3659 |
14.37 |
61 |
73.82 |
799.20 |
232.90 |
|
530825 |
Daikaffil Ch |
XT |
10.00 |
158.90 |
161.90 |
166.00 |
155.00 |
162.95 |
2.55 |
3057 |
4.99 |
27 |
40.94 |
281.00 |
83.91 |
|
501148 |
Dalal St Inv |
XT |
10.00 |
400.60 |
400.60 |
405.00 |
400.60 |
405.00 |
1.10 |
30 |
0.12 |
5 |
36.00 |
683.40 |
350.00 |
|
500097 |
Dalmia B.Sug |
B |
2.00 |
371.95 |
371.05 |
409.80 |
371.05 |
404.85 |
8.85 |
16477 |
65.91 |
846 |
12.06 |
582.00 |
290.90 |
|
542216 |
Dalmia Bhart |
A1 |
2.00 |
1918.65 |
1997.05 |
1997.05 |
1949.90 |
1980.65 |
3.23 |
5047 |
99.89 |
1321 |
54.38 |
2017.05 |
1602.00 |
|
539900 |
Dalmia Indl. |
X |
10.00 |
14.40 |
17.00 |
17.00 |
12.32 |
13.00 |
-9.72 |
13208 |
1.73 |
24 |
-72.22 |
17.50 |
12.32 |
|
544316 |
Dam Capital |
B |
2.00 |
202.50 |
210.30 |
221.95 |
210.30 |
219.10 |
8.20 |
34450 |
74.86 |
904 |
21.98 |
456.90 |
196.75 |
|
521220 |
Damodar Inds |
B |
5.00 |
31.00 |
33.60 |
34.25 |
33.00 |
34.20 |
10.32 |
127 |
0.04 |
33 |
20.48 |
55.50 |
28.07 |
|
532329 |
Danlaw Tech. |
XT |
10.00 |
896.05 |
940.00 |
940.85 |
911.00 |
940.85 |
5.00 |
1248 |
11.72 |
114 |
90.21 |
2259.00 |
800.00 |
|
540361 |
Danube Indus |
XT |
2.00 |
4.30 |
4.28 |
4.51 |
4.28 |
4.51 |
4.88 |
50968 |
2.29 |
68 |
90.20 |
6.10 |
3.00 |
|
539770 |
Darjeel.Rope |
XT |
10.00 |
34.66 |
35.00 |
35.35 |
34.66 |
35.35 |
1.99 |
3254 |
1.14 |
18 |
76.85 |
41.99 |
4.55 |
|
539884 |
Darshan Orna |
XT |
2.00 |
2.35 |
2.35 |
2.42 |
2.27 |
2.36 |
0.43 |
100032 |
2.34 |
170 |
6.94 |
6.99 |
2.23 |
|
543225 |
Data Infra |
IF |
100.00 |
148.00 |
148.00 |
148.00 |
148.00 |
148.00 |
0.00 |
50000 |
74.00 |
1 |
74.00 |
162.00 |
140.00 |
|
543428 |
Data Pattern |
A1 |
2.00 |
2295.40 |
2370.00 |
2440.10 |
2360.00 |
2384.40 |
3.88 |
92970 |
2220.97 |
8140 |
74.68 |
3654.75 |
1350.50 |
|
532528 |
Datamatics |
B |
5.00 |
560.75 |
577.90 |
652.00 |
577.90 |
642.15 |
14.52 |
81119 |
507.39 |
4753 |
17.87 |
739.95 |
455.00 |
|
530171 |
Daulat Sec. |
X |
10.00 |
40.81 |
43.60 |
44.95 |
40.21 |
40.90 |
0.22 |
1834 |
0.76 |
36 |
5.56 |
73.68 |
35.00 |
|
543267 |
Davangere Su |
B |
1.00 |
3.68 |
4.00 |
4.00 |
3.85 |
3.88 |
5.43 |
400917 |
15.64 |
448 |
27.71 |
10.88 |
3.45 |
|
544331 |
Davin Sons R |
MT |
10.00 |
21.00 |
21.00 |
21.00 |
21.00 |
21.00 |
0.00 |
2000 |
0.42 |
1 |
6.73 |
46.20 |
19.00 |
|
533151 |
DB Corp. |
B |
10.00 |
224.50 |
230.00 |
233.20 |
224.30 |
225.00 |
0.22 |
15536 |
35.53 |
1049 |
9.09 |
405.00 |
189.10 |
|
530393 |
DB Int.St.Br |
B |
2.00 |
27.05 |
26.80 |
28.20 |
26.80 |
27.92 |
3.22 |
1249 |
0.35 |
232 |
15.09 |
63.25 |
26.16 |
|
543636 |
DC Infotech |
B |
10.00 |
251.20 |
261.00 |
268.95 |
257.00 |
258.45 |
2.89 |
1891 |
4.91 |
177 |
23.26 |
458.25 |
201.25 |
|
532772 |
DCB Bank |
A1 |
10.00 |
132.70 |
136.75 |
138.75 |
136.10 |
136.70 |
3.01 |
68454 |
94.16 |
3044 |
6.98 |
145.95 |
101.35 |
|
502820 |
DCM |
B |
10.00 |
98.09 |
100.00 |
103.45 |
98.50 |
102.78 |
4.78 |
8946 |
9.07 |
360 |
6.97 |
141.63 |
66.05 |
|
511611 |
DCM Financia |
B |
10.00 |
5.61 |
5.45 |
6.10 |
5.10 |
5.28 |
-5.88 |
25414 |
1.35 |
107 |
-17.60 |
12.00 |
4.50 |
|
542729 |
DCM Nouvelle |
B |
10.00 |
173.90 |
186.90 |
186.90 |
181.95 |
184.80 |
6.27 |
2375 |
4.38 |
120 |
42.19 |
297.55 |
144.60 |
|
523369 |
DCM Shr.Ind |
B |
2.00 |
173.00 |
179.90 |
182.30 |
174.35 |
181.35 |
4.83 |
5358 |
9.57 |
274 |
13.55 |
241.75 |
142.65 |
|
523367 |
DCM Shriram |
A1 |
2.00 |
993.55 |
1029.95 |
1035.00 |
1012.55 |
1024.75 |
3.14 |
5875 |
60.19 |
577 |
29.42 |
1370.00 |
884.85 |
|
500117 |
DCW |
B |
2.00 |
73.66 |
79.89 |
79.89 |
74.17 |
75.11 |
1.97 |
185537 |
141.33 |
2313 |
64.75 |
113.00 |
48.65 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543650 |
DCX Systems |
A1 |
2.00 |
292.50 |
301.35 |
306.80 |
293.00 |
297.20 |
1.61 |
79333 |
235.54 |
1771 |
64.75 |
451.90 |
200.00 |
|
543547 |
Ddev Plastik |
B |
1.00 |
249.25 |
255.05 |
270.75 |
255.05 |
266.65 |
6.98 |
25829 |
68.78 |
910 |
14.13 |
458.50 |
199.00 |
|
590031 |
De Nora (I) |
B |
10.00 |
740.65 |
754.00 |
776.80 |
741.00 |
758.15 |
2.36 |
803 |
6.09 |
211 |
100.42 |
2022.25 |
675.00 |
|
505703 |
Deccan Bear. |
XT |
10.00 |
98.60 |
98.60 |
98.60 |
98.60 |
98.60 |
0.00 |
550 |
0.54 |
2 |
-135.07 |
98.72 |
55.14 |
|
502137 |
Deccan Cem. |
B |
5.00 |
740.25 |
742.00 |
774.80 |
742.00 |
765.90 |
3.47 |
938 |
7.15 |
115 |
414.00 |
928.90 |
549.90 |
|
512068 |
Deccan Gold |
B |
1.00 |
120.10 |
123.50 |
125.45 |
122.70 |
123.80 |
3.08 |
219106 |
272.25 |
1398 |
-16.12 |
178.70 |
85.30 |
|
542248 |
Deccan Healt |
B |
10.00 |
18.05 |
18.01 |
18.90 |
18.01 |
18.09 |
0.22 |
2187 |
0.40 |
43 |
35.47 |
39.10 |
16.00 |
|
539190 |
Decillion Fn |
XT |
10.00 |
43.17 |
43.17 |
44.03 |
43.17 |
44.03 |
1.99 |
597 |
0.26 |
9 |
-259.00 |
73.78 |
22.58 |
|
524752 |
Decipher Lab |
X |
10.00 |
10.84 |
11.10 |
11.83 |
10.87 |
11.28 |
4.06 |
7922 |
0.88 |
44 |
49.04 |
24.60 |
10.01 |
|
531227 |
Deco-Mica |
X |
10.00 |
61.72 |
64.15 |
65.00 |
61.72 |
64.01 |
3.71 |
6554 |
4.12 |
73 |
9.85 |
113.70 |
56.05 |
|
539405 |
Decorous Inv |
X |
10.00 |
11.62 |
11.62 |
12.17 |
11.62 |
12.10 |
4.13 |
172 |
0.02 |
7 |
46.54 |
17.90 |
7.90 |
|
544198 |
DEE Dev.Eng. |
B |
10.00 |
223.05 |
227.95 |
231.60 |
226.40 |
229.90 |
3.07 |
5310 |
12.17 |
302 |
122.29 |
400.00 |
166.60 |
|
539559 |
Deep Diamond |
X |
1.00 |
4.14 |
4.22 |
4.48 |
4.22 |
4.39 |
6.04 |
126108 |
5.52 |
462 |
33.77 |
11.74 |
3.85 |
|
543288 |
Deep Inds. |
B |
5.00 |
392.30 |
409.40 |
423.25 |
406.55 |
416.50 |
6.17 |
14128 |
59.08 |
553 |
17.18 |
624.50 |
243.00 |
|
541778 |
Deep Polymer |
B |
10.00 |
43.51 |
44.95 |
45.96 |
44.40 |
45.31 |
4.14 |
24891 |
11.18 |
104 |
18.34 |
93.13 |
35.70 |
|
544276 |
Deepak Build |
B |
10.00 |
130.00 |
137.95 |
140.00 |
137.15 |
139.65 |
7.42 |
7494 |
10.39 |
170 |
30.42 |
213.60 |
128.44 |
|
544036 |
Deepak Chem. |
M |
10.00 |
102.05 |
106.00 |
116.90 |
106.00 |
114.95 |
12.64 |
9600 |
10.84 |
6 |
19.78 |
175.00 |
78.02 |
|
500645 |
Deepak Fert. |
A1 |
10.00 |
1257.95 |
1266.35 |
1334.00 |
1266.35 |
1301.05 |
3.43 |
52085 |
679.24 |
4034 |
18.85 |
1443.35 |
500.85 |
|
506401 |
Deepak Nitr. |
A1 |
2.00 |
1909.25 |
1964.95 |
1986.00 |
1941.70 |
1981.35 |
3.78 |
17711 |
348.84 |
3117 |
36.10 |
3168.65 |
1780.50 |
|
514030 |
Deepak Spinn |
X |
10.00 |
139.50 |
147.00 |
162.00 |
147.00 |
150.00 |
7.53 |
10684 |
16.54 |
199 |
-8.65 |
248.00 |
121.05 |
|
539455 |
Deepti Alloy |
X |
10.00 |
36.27 |
36.27 |
36.27 |
36.00 |
36.00 |
-0.74 |
31 |
0.01 |
2 |
-400.00 |
69.73 |
31.57 |
|
543529 |
Delhivery |
A1 |
1.00 |
300.75 |
302.90 |
311.95 |
302.90 |
311.10 |
3.44 |
104029 |
320.92 |
2364 |
1111.07 |
461.00 |
236.80 |
|
533452 |
Delphi World |
T |
10.00 |
130.00 |
128.15 |
128.15 |
128.15 |
128.15 |
-1.42 |
50 |
0.06 |
1 |
106.79 |
375.00 |
108.00 |
|
532848 |
Delta Corp |
A1 |
1.00 |
84.80 |
89.10 |
91.15 |
88.12 |
89.75 |
5.84 |
198296 |
178.04 |
2676 |
9.65 |
154.95 |
76.73 |
|
539596 |
Delta Indl.R |
X |
10.00 |
11.45 |
12.02 |
12.02 |
12.02 |
12.02 |
4.98 |
475 |
0.06 |
9 |
-37.56 |
66.55 |
8.07 |
|
504286 |
Delta Mfg. |
T |
10.00 |
59.26 |
59.26 |
59.26 |
59.00 |
59.00 |
-0.44 |
1276 |
0.76 |
3 |
-4.37 |
136.85 |
55.16 |
|
504240 |
Delton Cable |
XT |
10.00 |
564.50 |
565.05 |
575.75 |
565.05 |
575.75 |
1.99 |
2811 |
16.02 |
74 |
23.49 |
1375.00 |
371.35 |
|
533137 |
Den Networks |
B |
10.00 |
31.88 |
31.88 |
33.37 |
31.88 |
33.27 |
4.36 |
28650 |
9.50 |
322 |
7.94 |
58.90 |
28.20 |
|
537536 |
Denis Chem L |
X |
10.00 |
97.80 |
99.00 |
102.00 |
98.10 |
100.75 |
3.02 |
11118 |
11.08 |
79 |
13.84 |
232.90 |
87.99 |
|
544345 |
Denta Water |
B |
10.00 |
276.90 |
285.30 |
295.90 |
285.25 |
295.15 |
6.59 |
17507 |
50.87 |
600 |
13.19 |
377.30 |
255.00 |
|
544387 |
Desco Infrat |
MT |
10.00 |
245.30 |
254.70 |
257.55 |
240.10 |
252.00 |
2.73 |
153000 |
381.53 |
123 |
55.88 |
265.00 |
160.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543462 |
Dev Informat |
B |
5.00 |
97.40 |
95.60 |
106.95 |
95.60 |
105.40 |
8.21 |
1945 |
2.04 |
240 |
13.36 |
191.00 |
88.15 |
|
531585 |
Devine Impex |
X |
10.00 |
9.30 |
8.84 |
8.85 |
8.84 |
8.85 |
-4.84 |
826 |
0.07 |
6 |
177.00 |
13.80 |
6.86 |
|
543330 |
Devyani Intl |
A1 |
1.00 |
177.30 |
180.00 |
180.55 |
176.00 |
176.40 |
-0.51 |
94184 |
166.59 |
1302 |
1037.65 |
222.75 |
130.05 |
|
538715 |
Dhabriya Pol |
X |
10.00 |
327.50 |
327.50 |
341.95 |
325.00 |
332.00 |
1.37 |
7108 |
23.57 |
205 |
21.50 |
520.00 |
255.00 |
|
543593 |
Dhampur Bio |
T |
10.00 |
68.09 |
71.00 |
71.45 |
69.00 |
70.40 |
3.39 |
13313 |
9.39 |
73 |
50.29 |
163.60 |
58.11 |
|
500119 |
Dhampur Sugr |
B |
10.00 |
118.35 |
119.50 |
128.40 |
119.50 |
127.70 |
7.90 |
29192 |
36.94 |
484 |
15.17 |
254.20 |
108.85 |
|
531923 |
Dhampure Sp. |
X |
10.00 |
89.31 |
89.00 |
93.95 |
89.00 |
92.43 |
3.49 |
6687 |
6.15 |
48 |
48.14 |
142.00 |
77.98 |
|
531043 |
Dhan Jeevan |
X |
10.00 |
19.50 |
19.41 |
19.41 |
19.41 |
19.41 |
-0.46 |
9 |
0.00 |
1 |
20.43 |
25.20 |
16.47 |
|
521216 |
Dhan.Roto Sp |
X |
10.00 |
88.09 |
96.00 |
96.00 |
88.56 |
92.15 |
4.61 |
3108 |
2.86 |
70 |
8.55 |
152.40 |
73.50 |
|
512485 |
Dhanal.Cotex |
XT |
10.00 |
173.10 |
164.45 |
164.45 |
164.45 |
164.45 |
-5.00 |
34 |
0.06 |
4 |
10.49 |
413.25 |
62.20 |
|
542679 |
Dhanashre El |
XT |
10.00 |
159.05 |
156.00 |
162.20 |
156.00 |
162.20 |
1.98 |
2926 |
4.64 |
25 |
60.52 |
171.50 |
49.73 |
|
532960 |
Dhani Serv. |
A1 |
2.00 |
52.77 |
55.14 |
57.55 |
55.00 |
56.74 |
7.52 |
466095 |
263.92 |
2418 |
-23.16 |
109.85 |
36.99 |
|
532180 |
Dhanlaxmi Bk |
B |
10.00 |
27.34 |
28.70 |
28.70 |
28.30 |
28.70 |
4.97 |
25593 |
7.34 |
117 |
27.60 |
38.11 |
22.01 |
|
521151 |
Dhanlxmi Fab |
X |
10.00 |
61.00 |
60.90 |
60.90 |
55.76 |
59.70 |
-2.13 |
352 |
0.20 |
11 |
-20.87 |
80.00 |
53.77 |
|
507717 |
Dhanuka Agri |
B |
2.00 |
1255.50 |
1260.05 |
1335.95 |
1260.05 |
1327.25 |
5.71 |
8224 |
108.05 |
2546 |
21.58 |
1926.40 |
1091.60 |
|
511451 |
Dharani Fin. |
X |
10.00 |
12.23 |
11.62 |
11.66 |
11.62 |
11.62 |
-4.99 |
1912 |
0.22 |
17 |
15.70 |
14.70 |
6.06 |
|
543687 |
Dharmaj Corp |
B |
10.00 |
227.15 |
234.15 |
244.05 |
234.15 |
242.95 |
6.96 |
4391 |
10.50 |
410 |
24.22 |
388.75 |
168.05 |
|
540080 |
Dhatre Udyog |
X |
1.00 |
7.46 |
7.31 |
8.00 |
7.31 |
7.97 |
6.84 |
55313 |
4.33 |
315 |
17.33 |
22.39 |
6.43 |
|
501945 |
Dhenu Buildc |
Z |
1.00 |
5.44 |
5.34 |
5.34 |
5.34 |
5.34 |
-1.84 |
500 |
0.03 |
1 |
-35.60 |
10.37 |
2.13 |
|
526971 |
Dhoot I.Fin. |
X |
10.00 |
242.90 |
259.00 |
263.95 |
246.05 |
252.85 |
4.10 |
3349 |
8.41 |
84 |
1.95 |
469.90 |
211.20 |
|
531306 |
DHP India |
X |
10.00 |
579.80 |
579.80 |
580.00 |
561.50 |
569.50 |
-1.78 |
1920 |
10.88 |
37 |
54.76 |
827.00 |
450.00 |
|
541302 |
Dhruv Consul |
T |
10.00 |
58.90 |
59.00 |
61.84 |
59.00 |
61.84 |
4.99 |
35 |
0.02 |
3 |
17.57 |
167.35 |
58.90 |
|
540695 |
Dhruv Wellne |
MT |
10.00 |
6.52 |
6.20 |
6.20 |
6.20 |
6.20 |
-4.91 |
300 |
0.02 |
1 |
16.32 |
14.01 |
5.63 |
|
531237 |
Dhruva Cap. |
XT |
10.00 |
153.70 |
150.65 |
150.65 |
146.50 |
146.50 |
-4.68 |
161 |
0.24 |
17 |
32.70 |
454.60 |
142.85 |
|
533336 |
Dhunseri Inv |
B |
10.00 |
1427.80 |
1528.05 |
1550.05 |
1519.35 |
1536.55 |
7.62 |
42 |
0.65 |
27 |
6.95 |
2699.00 |
1032.00 |
|
538902 |
Dhunseri Tea |
B |
10.00 |
174.05 |
178.25 |
184.95 |
178.25 |
184.95 |
6.26 |
2363 |
4.30 |
81 |
-3.17 |
313.00 |
165.00 |
|
523736 |
Dhunseri Ven |
B |
10.00 |
328.00 |
341.60 |
356.00 |
338.25 |
350.10 |
6.74 |
3045 |
10.48 |
212 |
4.80 |
542.54 |
294.10 |
|
543516 |
Dhyaani Trad |
MT |
10.00 |
15.14 |
14.41 |
15.35 |
14.39 |
14.99 |
-0.99 |
64400 |
9.37 |
14 |
93.69 |
31.45 |
9.80 |
|
508860 |
Diamant Infr |
XT |
2.00 |
1.48 |
1.55 |
1.55 |
1.41 |
1.42 |
-4.05 |
184494 |
2.75 |
69 |
-35.50 |
1.68 |
0.86 |
|
500120 |
Diamines&Chm |
B |
10.00 |
356.80 |
370.00 |
376.80 |
357.00 |
360.00 |
0.90 |
976 |
3.53 |
143 |
94.99 |
690.00 |
305.00 |
|
522163 |
Diamond Powe |
B |
1.00 |
88.55 |
95.27 |
97.40 |
92.49 |
95.52 |
7.87 |
55726 |
53.27 |
1219 |
122.46 |
193.58 |
81.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
530959 |
Diana Tea Co |
X |
5.00 |
28.09 |
30.30 |
30.45 |
28.77 |
29.73 |
5.84 |
21562 |
6.31 |
77 |
7.66 |
53.80 |
23.50 |
|
500089 |
DIC India |
B |
10.00 |
649.55 |
650.00 |
676.00 |
638.45 |
641.50 |
-1.24 |
920 |
5.95 |
78 |
30.13 |
833.00 |
446.00 |
|
544264 |
Diffusion En |
T |
10.00 |
250.10 |
255.00 |
262.40 |
253.50 |
261.75 |
4.66 |
836 |
2.17 |
23 |
31.96 |
489.30 |
188.00 |
|
540811 |
Diggi Multit |
M |
10.00 |
19.90 |
19.91 |
19.91 |
19.91 |
19.91 |
0.05 |
10000 |
1.99 |
1 |
331.83 |
28.10 |
12.99 |
|
542685 |
Digicontent |
B |
2.00 |
35.57 |
36.76 |
38.00 |
36.76 |
37.85 |
6.41 |
369 |
0.14 |
22 |
9.12 |
69.00 |
21.30 |
|
544079 |
Digidrive D. |
B |
10.00 |
31.00 |
33.00 |
33.00 |
31.50 |
32.39 |
4.48 |
15373 |
4.99 |
372 |
18.40 |
55.00 |
26.40 |
|
517214 |
Digispice Tc |
B |
3.00 |
18.62 |
19.28 |
20.28 |
19.03 |
20.00 |
7.41 |
15647 |
3.08 |
282 |
44.44 |
52.76 |
17.16 |
|
539979 |
Digjam |
T |
10.00 |
34.31 |
33.52 |
36.00 |
33.52 |
36.00 |
4.93 |
3027 |
1.02 |
8 |
-4.02 |
92.49 |
31.45 |
|
540151 |
Diksat Trans |
M |
10.00 |
146.00 |
139.00 |
139.00 |
139.00 |
139.00 |
-4.79 |
750 |
1.04 |
1 |
1069.23 |
149.00 |
129.50 |
|
542155 |
Diksha Green |
MT |
10.00 |
2.81 |
2.72 |
2.72 |
2.70 |
2.70 |
-3.91 |
4000 |
0.11 |
2 |
4.82 |
6.40 |
2.42 |
|
531153 |
Diligent Ind |
XT |
1.00 |
1.82 |
1.79 |
1.79 |
1.79 |
1.79 |
-1.65 |
92274 |
1.65 |
139 |
16.27 |
6.30 |
1.45 |
|
540789 |
Diligent Med |
B |
1.00 |
4.49 |
4.51 |
4.92 |
4.51 |
4.92 |
9.58 |
2986 |
0.14 |
21 |
0.43 |
8.70 |
3.95 |
|
540047 |
Dilip Build. |
A1 |
10.00 |
436.10 |
458.60 |
477.15 |
451.60 |
463.05 |
6.18 |
29904 |
139.15 |
1244 |
14.24 |
588.40 |
341.65 |
|
544201 |
Dindigul Far |
MT |
10.00 |
28.14 |
27.58 |
27.58 |
27.58 |
27.58 |
-1.99 |
14000 |
3.86 |
7 |
13.01 |
144.20 |
21.00 |
|
543594 |
Dipna Pharm |
MT |
10.00 |
21.50 |
20.56 |
22.57 |
20.56 |
22.57 |
4.98 |
78000 |
17.36 |
21 |
46.06 |
23.85 |
6.40 |
|
500068 |
Disa India |
B |
10.00 |
13771.65 |
13979.00 |
14150.00 |
13841.00 |
13970.05 |
1.44 |
55 |
7.67 |
26 |
39.83 |
20900.00 |
13251.10 |
|
532839 |
Dish TV |
T |
1.00 |
4.86 |
4.99 |
5.10 |
4.96 |
5.05 |
3.91 |
246496 |
12.41 |
495 |
-0.45 |
17.30 |
4.70 |
|
540701 |
Dishman Carb |
B |
2.00 |
185.00 |
192.75 |
197.55 |
192.10 |
195.60 |
5.73 |
14045 |
27.49 |
346 |
-27.94 |
307.80 |
132.75 |
|
543812 |
Divgi Torq. |
B |
5.00 |
444.05 |
450.05 |
504.65 |
450.05 |
487.45 |
9.77 |
1668 |
8.07 |
265 |
52.75 |
848.00 |
410.05 |
|
532488 |
Divi's Lab |
A1 |
2.00 |
6001.10 |
6031.00 |
6031.00 |
5875.50 |
5940.85 |
-1.00 |
14792 |
877.54 |
2458 |
76.29 |
6448.75 |
3725.55 |
|
526315 |
Divyashakti |
X |
10.00 |
61.00 |
65.00 |
67.37 |
63.67 |
66.86 |
9.61 |
2126 |
1.38 |
39 |
27.18 |
85.00 |
60.21 |
|
540699 |
Dixon Tech |
A1 |
2.00 |
15189.05 |
16101.00 |
16250.00 |
15570.00 |
16066.70 |
5.78 |
23011 |
3681.86 |
7664 |
122.55 |
19149.80 |
7935.00 |
|
543193 |
DJ Mediaprin |
B |
10.00 |
108.40 |
111.00 |
114.50 |
110.00 |
112.05 |
3.37 |
3065 |
3.43 |
198 |
62.95 |
212.10 |
90.70 |
|
511636 |
DJS Stock |
XT |
1.00 |
1.88 |
1.88 |
1.88 |
1.88 |
1.88 |
0.00 |
4193 |
0.08 |
31 |
188.00 |
4.26 |
1.45 |
|
532868 |
DLF |
A1 |
2.00 |
631.50 |
655.80 |
682.40 |
655.00 |
680.75 |
7.80 |
130119 |
872.81 |
3880 |
42.07 |
928.70 |
601.20 |
|
506405 |
DMCC Sp.Chem |
B |
10.00 |
272.55 |
305.00 |
305.00 |
274.80 |
277.30 |
1.74 |
6590 |
18.42 |
564 |
33.21 |
452.00 |
241.35 |
|
543410 |
DMR HydroEng |
M |
10.00 |
134.95 |
135.00 |
135.00 |
131.15 |
131.15 |
-2.82 |
2250 |
3.01 |
2 |
85.72 |
208.36 |
109.00 |
|
543306 |
Dodla Dairy |
A1 |
10.00 |
1048.80 |
1065.20 |
1097.10 |
1063.35 |
1082.90 |
3.25 |
1349 |
14.59 |
221 |
26.98 |
1345.70 |
820.10 |
|
505526 |
Dolat AlgoTe |
B |
1.00 |
80.30 |
83.73 |
85.88 |
83.27 |
85.50 |
6.48 |
57303 |
48.37 |
1035 |
6.17 |
186.50 |
68.00 |
|
542013 |
Dolfin Rubbr |
B |
10.00 |
205.40 |
217.05 |
217.05 |
205.40 |
208.20 |
1.36 |
637 |
1.33 |
44 |
41.15 |
290.00 |
190.05 |
|
541403 |
Dollar Inds. |
B |
2.00 |
376.00 |
390.00 |
396.50 |
384.00 |
390.50 |
3.86 |
4171 |
16.26 |
230 |
23.34 |
660.10 |
350.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
526504 |
Dolphin Medi |
XT |
10.00 |
2.38 |
2.49 |
2.49 |
2.27 |
2.38 |
0.00 |
15972 |
0.37 |
54 |
-119.00 |
3.30 |
1.72 |
|
522261 |
Dolphin Off. |
T |
1.00 |
404.75 |
396.70 |
409.95 |
396.70 |
396.70 |
-1.99 |
3551 |
14.16 |
35 |
34.14 |
948.75 |
200.00 |
|
544045 |
Doms Inds. |
A1 |
10.00 |
2651.75 |
2750.20 |
2829.00 |
2743.05 |
2805.45 |
5.80 |
9800 |
272.90 |
1594 |
177.67 |
3111.00 |
1696.75 |
|
512519 |
Donear Inds. |
B |
2.00 |
104.50 |
108.95 |
112.05 |
108.60 |
111.60 |
6.79 |
10559 |
11.66 |
576 |
12.57 |
184.85 |
97.10 |
|
544161 |
DP Abhushan |
B |
10.00 |
1384.10 |
1439.95 |
1450.70 |
1423.90 |
1435.30 |
3.70 |
255 |
3.67 |
67 |
80.23 |
1927.80 |
1105.20 |
|
543962 |
DP Wires |
B |
10.00 |
194.10 |
199.00 |
209.00 |
198.00 |
206.80 |
6.54 |
1611 |
3.32 |
259 |
11.45 |
527.30 |
186.05 |
|
544350 |
Dr. Agarwal' |
B |
1.00 |
355.60 |
356.05 |
370.00 |
356.05 |
367.80 |
3.43 |
10914 |
39.91 |
465 |
129.51 |
463.85 |
330.45 |
|
541299 |
Dr. Lalchand |
MT |
10.00 |
12.88 |
12.88 |
12.88 |
12.88 |
12.88 |
0.00 |
4000 |
0.52 |
1 |
23.42 |
28.90 |
9.80 |
|
526783 |
Dr.Agar.Eye |
B |
10.00 |
4000.85 |
4075.00 |
4149.95 |
4000.00 |
4047.80 |
1.17 |
2651 |
107.41 |
445 |
36.98 |
7300.00 |
2800.00 |
|
539524 |
Dr.Lal PathL |
A1 |
10.00 |
2775.10 |
2869.75 |
2869.75 |
2766.45 |
2813.55 |
1.39 |
9112 |
256.35 |
1202 |
48.28 |
3645.00 |
2295.10 |
|
500124 |
Dr.Reddy's |
A1 |
1.00 |
1156.40 |
1157.50 |
1203.60 |
1143.05 |
1195.35 |
3.37 |
209557 |
2467.33 |
10848 |
18.57 |
1420.20 |
1025.90 |
|
540144 |
DRA Consult. |
MT |
10.00 |
22.79 |
23.90 |
23.90 |
23.90 |
23.90 |
4.87 |
2500 |
0.60 |
1 |
12.51 |
68.95 |
21.80 |
|
543268 |
DRC Systems |
B |
1.00 |
20.19 |
21.10 |
22.33 |
20.59 |
20.66 |
2.33 |
40259 |
8.49 |
931 |
18.95 |
35.10 |
17.10 |
|
543591 |
Dreamfolks S |
B |
2.00 |
223.65 |
230.00 |
247.25 |
229.60 |
245.20 |
9.64 |
28330 |
68.22 |
783 |
19.05 |
531.15 |
193.60 |
|
523618 |
Dredging Cor |
B |
10.00 |
564.60 |
583.00 |
599.00 |
583.00 |
593.15 |
5.06 |
10149 |
60.20 |
821 |
-22.96 |
1455.00 |
494.75 |
|
543713 |
Droneacharya |
MT |
10.00 |
68.13 |
71.53 |
71.53 |
71.53 |
71.53 |
4.99 |
21000 |
15.02 |
17 |
420.76 |
161.90 |
58.05 |
|
526677 |
DSJ Keep L |
B |
1.00 |
3.26 |
3.20 |
3.42 |
3.20 |
3.30 |
1.23 |
13924 |
0.47 |
85 |
110.00 |
7.53 |
2.60 |
|
543947 |
DSP BSE Sens |
A1 |
10.00 |
80.55 |
81.88 |
83.50 |
81.88 |
83.50 |
3.66 |
318 |
0.26 |
14 |
-- |
88.92 |
70.65 |
|
543903 |
DSP Gold ETF |
E |
10.00 |
94.36 |
93.58 |
93.62 |
91.56 |
91.57 |
-2.96 |
1264 |
1.17 |
45 |
-- |
97.45 |
67.60 |
|
544109 |
DSP Health |
B |
10.00 |
140.00 |
136.00 |
137.51 |
136.00 |
137.43 |
-1.84 |
50 |
0.07 |
6 |
-- |
150.18 |
116.40 |
|
543440 |
DSP Nifty 50 |
B |
10.00 |
250.37 |
255.48 |
258.31 |
254.61 |
257.52 |
2.86 |
18229 |
46.69 |
199 |
-- |
275.75 |
223.32 |
|
543935 |
DSP Nifty IT |
B |
10.00 |
36.65 |
39.00 |
39.62 |
38.13 |
38.16 |
4.12 |
3268 |
1.25 |
7 |
-- |
47.01 |
32.00 |
|
544247 |
DSP NTop10EW |
B |
10.00 |
95.41 |
97.27 |
98.85 |
97.27 |
98.75 |
3.50 |
5055 |
4.94 |
259 |
-- |
117.75 |
86.48 |
|
543948 |
DSP PSU Bank |
B |
10.00 |
62.83 |
64.68 |
64.82 |
63.79 |
64.54 |
2.72 |
3735 |
2.40 |
27 |
-- |
81.00 |
55.46 |
|
543949 |
DSP Pvt.Bank |
B |
10.00 |
26.95 |
27.20 |
27.81 |
27.20 |
27.77 |
3.04 |
1686 |
0.47 |
7 |
-- |
28.52 |
23.30 |
|
543572 |
DSP SILV ~ET |
E |
10.00 |
93.62 |
93.32 |
93.84 |
91.49 |
92.17 |
-1.55 |
1887 |
1.75 |
44 |
-- |
100.50 |
77.31 |
|
544159 |
DSPBSE LiqR |
B |
1000.00 |
1071.84 |
1071.82 |
1071.84 |
1071.82 |
1071.82 |
0.00 |
12360 |
132.48 |
39 |
-- |
1075.00 |
962.48 |
|
544352 |
DSPBSESenNex |
B |
10.00 |
35.70 |
36.55 |
36.88 |
36.55 |
36.88 |
3.31 |
2624 |
0.96 |
3 |
-- |
37.51 |
32.36 |
|
541097 |
DSPN1DR Liq. |
B |
10.00 |
1000.00 |
999.99 |
1000.01 |
999.99 |
999.99 |
0.00 |
5849 |
58.49 |
51 |
-- |
1045.00 |
990.00 |
|
504908 |
Ducan Engg |
XT |
10.00 |
420.30 |
418.20 |
435.00 |
418.20 |
420.00 |
-0.07 |
291 |
1.23 |
19 |
26.07 |
902.00 |
276.75 |
|
534674 |
Ducon Infra |
B |
1.00 |
5.49 |
5.52 |
5.94 |
5.52 |
5.77 |
5.10 |
332734 |
19.30 |
465 |
14.43 |
11.25 |
4.60 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
511634 |
Dugar Housin |
X |
10.00 |
19.92 |
20.91 |
20.91 |
20.91 |
20.91 |
4.97 |
15 |
0.00 |
1 |
3.30 |
20.91 |
10.60 |
|
531471 |
Duke Offshor |
X |
10.00 |
15.71 |
15.13 |
16.45 |
15.13 |
16.18 |
2.99 |
589 |
0.10 |
23 |
-14.19 |
33.40 |
11.60 |
|
526355 |
Duro Pack |
X |
10.00 |
73.63 |
73.63 |
77.90 |
73.63 |
74.26 |
0.86 |
641 |
0.48 |
11 |
15.90 |
121.90 |
65.00 |
|
516003 |
Duroply Inds |
X |
10.00 |
170.45 |
174.45 |
184.00 |
174.45 |
182.20 |
6.89 |
1547 |
2.77 |
29 |
47.20 |
341.05 |
150.50 |
|
517437 |
Dutron Poly. |
X |
10.00 |
135.60 |
135.60 |
140.00 |
135.60 |
137.70 |
1.55 |
804 |
1.11 |
9 |
33.34 |
232.95 |
110.15 |
|
532610 |
Dwarikesh Su |
B |
1.00 |
37.91 |
39.25 |
40.79 |
39.25 |
40.53 |
6.91 |
109090 |
43.85 |
1340 |
-4053.00 |
81.77 |
33.01 |
|
532365 |
Dynacons Sys |
B |
10.00 |
1004.80 |
1049.00 |
1118.90 |
1023.10 |
1114.90 |
10.96 |
8960 |
97.13 |
1287 |
20.78 |
1730.00 |
929.20 |
|
505242 |
Dynamat.Tech |
A1 |
10.00 |
6353.20 |
6425.00 |
6753.55 |
6425.00 |
6703.90 |
5.52 |
599 |
39.72 |
146 |
54.15 |
8952.95 |
5437.40 |
|
540795 |
Dynamic Cabl |
B |
10.00 |
548.20 |
570.05 |
625.60 |
570.00 |
612.60 |
11.75 |
44295 |
266.60 |
3297 |
24.50 |
1092.85 |
453.50 |
|
524818 |
Dynamic Ind. |
X |
10.00 |
92.90 |
92.60 |
95.90 |
89.20 |
90.98 |
-2.07 |
3858 |
3.55 |
45 |
27.32 |
124.20 |
65.00 |
|
517238 |
Dynavision |
X |
10.00 |
270.00 |
285.00 |
285.00 |
283.75 |
283.75 |
5.09 |
29 |
0.08 |
5 |
19.64 |
457.80 |
250.60 |
|
532707 |
Dynemic Prod |
B |
10.00 |
266.35 |
273.35 |
278.00 |
271.05 |
275.45 |
3.42 |
2041 |
5.60 |
308 |
22.65 |
491.95 |
241.20 |
|
|