| 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 |
XT |
10.00 |
268.95 |
266.25 |
282.25 |
266.25 |
280.15 |
4.16 |
25284 |
70.20 |
149 |
38.91 |
300.00 |
112.93 |
|
|
533146 |
D-Link |
B |
2.00 |
454.95 |
455.00 |
466.90 |
451.00 |
452.65 |
-0.51 |
14920 |
68.49 |
843 |
15.47 |
588.90 |
365.70 |
|
|
500096 |
Dabur (I) |
A1 |
1.00 |
442.25 |
442.00 |
455.60 |
439.90 |
452.45 |
2.31 |
154728 |
697.19 |
4105 |
43.46 |
576.80 |
401.05 |
|
|
544667 |
Dachepalli P |
M |
10.00 |
69.00 |
70.00 |
70.05 |
70.00 |
70.00 |
1.45 |
24000 |
16.80 |
8 |
9.21 |
90.00 |
48.10 |
|
|
526821 |
Dai-Ichi Kar |
X |
10.00 |
259.00 |
261.00 |
261.00 |
250.80 |
259.15 |
0.06 |
812 |
2.07 |
33 |
35.94 |
472.00 |
219.00 |
|
|
530825 |
Daikaffil Ch |
XT |
10.00 |
45.01 |
46.95 |
46.95 |
44.00 |
45.20 |
0.42 |
3166 |
1.43 |
21 |
11.36 |
199.00 |
33.35 |
|
|
501148 |
Dalal St Inv |
XT |
10.00 |
330.00 |
324.20 |
326.00 |
324.15 |
326.00 |
-1.21 |
155 |
0.50 |
9 |
-18.96 |
461.60 |
324.10 |
|
|
500097 |
Dalmia B.Sug |
B |
2.00 |
392.50 |
392.00 |
395.00 |
380.90 |
383.55 |
-2.28 |
11084 |
43.10 |
399 |
9.38 |
464.00 |
262.75 |
|
|
542216 |
Dalmia Bhart |
A1 |
2.00 |
1979.45 |
1980.00 |
2003.40 |
1980.00 |
1989.95 |
0.53 |
4016 |
80.06 |
954 |
31.47 |
2495.95 |
1721.50 |
|
|
539900 |
Dalmia Indl. |
XT |
10.00 |
11.55 |
11.55 |
11.55 |
11.32 |
11.50 |
-0.43 |
9004 |
1.04 |
13 |
27.38 |
17.50 |
7.06 |
|
|
544316 |
Dam Capital |
B |
2.00 |
157.65 |
158.00 |
165.95 |
157.80 |
164.55 |
4.38 |
43266 |
70.49 |
756 |
16.50 |
303.65 |
119.55 |
|
|
521220 |
Damodar Inds |
B |
5.00 |
28.44 |
28.40 |
28.44 |
27.82 |
28.44 |
0.00 |
955 |
0.27 |
97 |
8.64 |
41.20 |
20.00 |
|
|
532329 |
Danlaw Tech. |
X |
10.00 |
755.95 |
745.00 |
755.00 |
717.05 |
726.95 |
-3.84 |
3530 |
25.68 |
250 |
69.70 |
1200.00 |
428.00 |
|
|
540361 |
Danube Indus |
X |
2.00 |
4.99 |
4.99 |
5.17 |
4.89 |
4.97 |
-0.40 |
15268 |
0.76 |
57 |
26.16 |
7.95 |
3.52 |
|
|
539770 |
Darjeeling I |
XT |
10.00 |
30.39 |
29.25 |
31.80 |
28.95 |
31.71 |
4.34 |
18455 |
5.56 |
33 |
20.59 |
75.47 |
23.25 |
|
|
539884 |
Darshan Orna |
X |
2.00 |
2.69 |
2.75 |
2.75 |
2.63 |
2.65 |
-1.49 |
40410 |
1.07 |
75 |
44.17 |
3.61 |
2.20 |
|
|
543225 |
Data Infra |
IF |
100.00 |
159.05 |
163.75 |
163.75 |
163.75 |
163.75 |
2.96 |
25000 |
40.94 |
1 |
77.61 |
165.00 |
140.00 |
|
|
543428 |
Data Pattern |
A1 |
2.00 |
3467.85 |
3468.30 |
3699.00 |
3468.30 |
3526.15 |
1.68 |
166629 |
6020.03 |
15648 |
79.92 |
3699.00 |
1963.50 |
|
|
532528 |
Datamatics |
B |
5.00 |
729.30 |
729.30 |
740.90 |
725.00 |
727.85 |
-0.20 |
2485 |
18.25 |
172 |
22.10 |
1119.95 |
537.05 |
|
|
530171 |
Daulat Sec. |
X |
10.00 |
31.48 |
30.90 |
37.70 |
30.90 |
35.94 |
14.17 |
17801 |
6.42 |
100 |
-23.04 |
46.80 |
24.10 |
|
|
543267 |
Davangere Su |
B |
1.00 |
3.69 |
3.69 |
3.71 |
3.62 |
3.68 |
-0.27 |
665153 |
24.40 |
413 |
61.33 |
5.48 |
2.72 |
|
|
544331 |
Davin Sons R |
M |
10.00 |
31.00 |
36.95 |
37.20 |
36.95 |
37.20 |
20.00 |
8000 |
2.97 |
4 |
15.00 |
61.10 |
18.05 |
|
|
533151 |
DB Corp. |
B |
10.00 |
212.55 |
215.30 |
216.00 |
213.15 |
213.60 |
0.49 |
2723 |
5.85 |
109 |
11.82 |
290.80 |
185.05 |
|
|
530393 |
DB Int.St.Br |
B |
2.00 |
27.89 |
28.58 |
28.58 |
27.50 |
27.50 |
-1.40 |
1445 |
0.41 |
102 |
22.73 |
36.30 |
23.62 |
|
|
543636 |
DC Infotech |
T |
10.00 |
316.60 |
316.50 |
316.50 |
300.80 |
301.25 |
-4.85 |
4332 |
13.12 |
76 |
25.64 |
440.00 |
203.00 |
|
|
532772 |
DCB Bank |
A1 |
10.00 |
193.60 |
194.85 |
197.40 |
193.60 |
196.05 |
1.27 |
44958 |
87.96 |
747 |
8.98 |
203.55 |
119.40 |
|
|
502820 |
DCM |
B |
10.00 |
71.00 |
71.20 |
72.00 |
71.20 |
71.56 |
0.79 |
308 |
0.22 |
49 |
25.11 |
136.00 |
54.80 |
|
|
511611 |
DCM Financia |
T |
10.00 |
5.39 |
5.29 |
5.30 |
5.29 |
5.30 |
-1.67 |
3302 |
0.17 |
6 |
-6.88 |
9.11 |
3.45 |
|
|
523369 |
DCM Shr.Ind |
B |
2.00 |
39.60 |
39.60 |
40.60 |
38.60 |
38.92 |
-1.72 |
30876 |
12.08 |
272 |
8.33 |
63.05 |
32.00 |
|
|
523367 |
DCM Shriram |
A1 |
2.00 |
1198.95 |
1193.25 |
1204.50 |
1191.90 |
1200.00 |
0.09 |
86485 |
1038.65 |
406 |
28.25 |
1501.70 |
946.15 |
|
|
544703 |
DCM ShrirFin |
B |
2.00 |
26.33 |
26.37 |
26.37 |
25.02 |
25.15 |
-4.48 |
21344 |
5.36 |
382 |
53.51 |
52.49 |
17.30 |
|
| 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 | |
|
544702 |
DCM ShrirInt |
T |
2.00 |
69.29 |
69.64 |
69.64 |
66.56 |
66.91 |
-3.43 |
4278 |
2.88 |
57 |
41.82 |
105.00 |
50.00 |
|
|
500117 |
DCW |
B |
2.00 |
46.29 |
46.41 |
48.01 |
46.31 |
46.96 |
1.45 |
36177 |
17.06 |
264 |
33.30 |
90.46 |
37.15 |
|
|
543650 |
DCX Systems |
B |
2.00 |
188.00 |
189.00 |
194.05 |
188.05 |
189.70 |
0.90 |
31023 |
59.24 |
633 |
159.41 |
363.80 |
153.35 |
|
|
543547 |
Ddev Plastik |
B |
1.00 |
238.00 |
237.50 |
242.60 |
237.00 |
238.30 |
0.13 |
5418 |
13.00 |
264 |
12.39 |
360.00 |
187.50 |
|
|
590031 |
De Nora (I) |
B |
10.00 |
808.65 |
824.20 |
834.00 |
817.30 |
829.05 |
2.52 |
335 |
2.77 |
35 |
33.78 |
995.00 |
559.00 |
|
|
502137 |
Deccan Cem. |
B |
5.00 |
662.75 |
672.70 |
672.70 |
654.25 |
655.70 |
-1.06 |
911 |
6.06 |
51 |
28.86 |
1183.95 |
536.05 |
|
|
512068 |
Deccan Gold |
B |
1.00 |
120.68 |
124.70 |
124.70 |
116.51 |
117.75 |
-2.43 |
532903 |
640.24 |
4933 |
-50.97 |
162.35 |
83.75 |
|
|
542248 |
Deccan Healt |
B |
10.00 |
12.72 |
12.74 |
12.74 |
12.31 |
12.52 |
-1.57 |
15432 |
1.92 |
65 |
12.91 |
24.40 |
6.65 |
|
|
539190 |
Decillion Fn |
X |
10.00 |
42.37 |
44.48 |
44.48 |
44.40 |
44.48 |
4.98 |
540 |
0.24 |
6 |
-261.65 |
61.90 |
38.38 |
|
|
524752 |
Decipher Lab |
XT |
10.00 |
7.50 |
7.50 |
7.87 |
7.50 |
7.87 |
4.93 |
2010 |
0.16 |
12 |
-0.99 |
12.50 |
5.00 |
|
|
531227 |
Deco-Mica |
X |
10.00 |
64.00 |
61.86 |
61.86 |
60.81 |
60.81 |
-4.98 |
8 |
0.00 |
4 |
16.80 |
90.00 |
51.24 |
|
|
539405 |
Decorous Inv |
X |
10.00 |
13.96 |
13.50 |
14.65 |
13.50 |
14.65 |
4.94 |
151 |
0.02 |
3 |
38.55 |
16.60 |
8.65 |
|
|
544198 |
DEE Dev.Eng. |
B |
10.00 |
388.80 |
394.45 |
408.20 |
393.90 |
408.20 |
4.99 |
155696 |
633.15 |
1243 |
217.13 |
408.20 |
183.35 |
|
|
539559 |
Deep Health |
X |
1.00 |
2.48 |
2.36 |
2.36 |
2.36 |
2.36 |
-4.84 |
646878 |
15.27 |
1004 |
3.81 |
10.30 |
1.65 |
|
|
543288 |
Deep Inds. |
B |
5.00 |
477.70 |
472.05 |
486.25 |
468.00 |
473.85 |
-0.81 |
10993 |
52.43 |
340 |
-203.37 |
578.00 |
326.85 |
|
|
541778 |
Deep Polymer |
B |
10.00 |
42.34 |
44.49 |
45.00 |
43.00 |
43.89 |
3.66 |
9935 |
4.36 |
94 |
21.20 |
67.45 |
28.40 |
|
|
544276 |
Deepak Build |
B |
10.00 |
74.27 |
71.70 |
75.22 |
71.70 |
74.55 |
0.38 |
1375 |
1.03 |
51 |
9.56 |
185.60 |
52.00 |
|
|
544036 |
Deepak Chem. |
M |
10.00 |
93.25 |
95.99 |
95.99 |
94.80 |
95.49 |
2.40 |
5600 |
5.34 |
7 |
16.44 |
170.00 |
67.00 |
|
|
500645 |
Deepak Fert. |
A1 |
10.00 |
1228.05 |
1228.00 |
1293.20 |
1226.20 |
1266.30 |
3.11 |
19802 |
250.23 |
1037 |
18.27 |
1776.95 |
865.45 |
|
|
506401 |
Deepak Nitr. |
A1 |
2.00 |
1537.20 |
1540.00 |
1654.15 |
1540.00 |
1645.15 |
7.02 |
61293 |
988.53 |
5229 |
42.10 |
2173.00 |
1280.40 |
|
|
514030 |
Deepak Spinn |
X |
10.00 |
122.02 |
115.00 |
117.95 |
111.15 |
115.30 |
-5.51 |
50438 |
57.93 |
591 |
160.14 |
167.00 |
88.65 |
|
|
539455 |
Deepti Alloy |
X |
10.00 |
49.65 |
51.99 |
51.99 |
49.00 |
50.56 |
1.83 |
6141 |
3.07 |
23 |
13.70 |
63.70 |
31.57 |
|
|
543529 |
Delhivery |
A1 |
1.00 |
464.10 |
469.40 |
478.10 |
462.40 |
471.80 |
1.66 |
112686 |
533.57 |
3702 |
231.27 |
489.95 |
292.20 |
|
|
533452 |
Delphi World |
B |
2.00 |
12.99 |
12.83 |
14.13 |
12.50 |
13.33 |
2.62 |
204589 |
27.75 |
372 |
35.08 |
18.35 |
7.47 |
|
|
532848 |
Delta Corp |
A1 |
1.00 |
61.54 |
61.60 |
62.88 |
61.36 |
61.74 |
0.32 |
37538 |
23.36 |
436 |
7.08 |
98.86 |
48.67 |
|
|
539596 |
Delta Indl.R |
X |
10.00 |
12.20 |
12.50 |
12.60 |
12.50 |
12.54 |
2.79 |
155 |
0.02 |
9 |
-313.50 |
17.85 |
10.01 |
|
|
504286 |
Delta Mfg. |
B |
10.00 |
62.11 |
60.61 |
61.55 |
60.61 |
61.55 |
-0.90 |
561 |
0.34 |
10 |
-6.58 |
115.95 |
41.03 |
|
|
504240 |
Delton Cable |
X |
10.00 |
404.30 |
400.00 |
416.85 |
398.10 |
412.70 |
2.08 |
5384 |
21.99 |
209 |
18.67 |
911.60 |
336.00 |
|
|
533137 |
Den Networks |
B |
10.00 |
28.78 |
28.78 |
29.16 |
28.70 |
28.93 |
0.52 |
24956 |
7.24 |
157 |
8.34 |
42.80 |
22.75 |
|
|
537536 |
Denis Chem L |
X |
10.00 |
78.40 |
80.80 |
80.80 |
78.00 |
78.80 |
0.51 |
2903 |
2.29 |
30 |
12.55 |
114.85 |
56.10 |
|
|
544345 |
Denta Water |
B |
10.00 |
303.85 |
303.00 |
307.10 |
300.85 |
302.35 |
-0.49 |
8880 |
26.96 |
330 |
13.52 |
479.10 |
222.50 |
|
| 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 | |
|
544387 |
Desco Infrat |
M |
10.00 |
230.05 |
239.00 |
249.90 |
235.50 |
240.20 |
4.41 |
437500 |
1064.51 |
718 |
53.26 |
293.65 |
122.00 |
|
|
544513 |
Dev Accelera |
B |
2.00 |
40.82 |
41.00 |
41.78 |
40.00 |
41.26 |
1.08 |
18421 |
7.51 |
81 |
217.16 |
64.36 |
30.01 |
|
|
543462 |
Dev Informat |
B |
2.00 |
30.87 |
29.92 |
30.70 |
28.90 |
29.61 |
-4.08 |
12838 |
3.85 |
305 |
2.46 |
50.80 |
22.36 |
|
|
543848 |
Dev Labtech |
MT |
10.00 |
95.50 |
95.49 |
99.99 |
95.00 |
99.99 |
4.70 |
3000 |
2.90 |
3 |
270.24 |
105.10 |
51.99 |
|
|
531585 |
Devine Impex |
X |
10.00 |
8.53 |
8.95 |
8.95 |
8.95 |
8.95 |
4.92 |
1821 |
0.16 |
8 |
68.85 |
10.91 |
7.38 |
|
|
543330 |
Devyani Intl |
A1 |
1.00 |
106.72 |
108.13 |
111.96 |
106.64 |
111.11 |
4.11 |
339184 |
373.48 |
5120 |
-317.46 |
191.20 |
91.57 |
|
|
538715 |
Dhabriya Pol |
X |
10.00 |
348.30 |
349.00 |
357.60 |
338.00 |
357.00 |
2.50 |
12421 |
43.37 |
135 |
14.21 |
490.00 |
280.00 |
|
|
543593 |
Dhampur Bio |
T |
10.00 |
112.60 |
113.50 |
118.00 |
112.25 |
113.25 |
0.58 |
4254 |
4.88 |
42 |
31.72 |
126.55 |
66.00 |
|
|
500119 |
Dhampur Sugr |
B |
10.00 |
142.90 |
140.05 |
147.20 |
140.05 |
142.55 |
-0.24 |
28942 |
41.93 |
500 |
13.38 |
161.95 |
110.20 |
|
|
531923 |
Dhampure Sp. |
X |
10.00 |
129.15 |
134.85 |
134.85 |
123.00 |
127.00 |
-1.66 |
2188 |
2.79 |
39 |
19.42 |
136.95 |
82.00 |
|
|
521216 |
Dhan.Roto Sp |
X |
10.00 |
86.08 |
85.98 |
87.00 |
84.00 |
86.84 |
0.88 |
4047 |
3.49 |
30 |
6.79 |
119.44 |
71.00 |
|
|
542679 |
Dhanashre El |
XT |
10.00 |
189.50 |
188.00 |
188.00 |
180.05 |
180.05 |
-4.99 |
9 |
0.02 |
4 |
64.30 |
438.15 |
118.00 |
|
|
532180 |
Dhanlaxmi Bk |
B |
10.00 |
27.89 |
27.80 |
27.80 |
27.10 |
27.59 |
-1.08 |
161830 |
44.62 |
561 |
12.32 |
33.38 |
19.50 |
|
|
521151 |
Dhanlxmi Fab |
X |
10.00 |
56.00 |
56.01 |
56.01 |
53.20 |
53.20 |
-5.00 |
11786 |
6.27 |
29 |
-31.48 |
66.00 |
50.55 |
|
|
512048 |
Dhansafal Fi |
X |
1.00 |
2.80 |
2.85 |
2.87 |
2.77 |
2.80 |
0.00 |
58705 |
1.65 |
71 |
140.00 |
5.18 |
1.91 |
|
|
507717 |
Dhanuka Agri |
B |
2.00 |
1017.75 |
1016.35 |
1035.40 |
1005.65 |
1009.80 |
-0.78 |
3904 |
39.74 |
370 |
15.51 |
1960.00 |
889.95 |
|
|
511451 |
Dharani Fin. |
X |
10.00 |
9.76 |
10.24 |
10.24 |
10.24 |
10.24 |
4.92 |
431 |
0.04 |
4 |
8.39 |
17.98 |
8.36 |
|
|
543687 |
Dharmaj Corp |
B |
10.00 |
277.50 |
278.30 |
278.30 |
267.00 |
267.30 |
-3.68 |
1533 |
4.15 |
69 |
18.73 |
391.25 |
195.05 |
|
|
540080 |
Dhatre Udyog |
XT |
1.00 |
5.06 |
5.30 |
5.30 |
4.95 |
5.01 |
-0.99 |
67927 |
3.46 |
149 |
-35.79 |
10.00 |
3.11 |
|
|
501945 |
Dhenu Buildc |
Z |
1.00 |
9.94 |
9.75 |
9.75 |
9.75 |
9.75 |
-1.91 |
2698 |
0.26 |
38 |
-- |
9.95 |
5.10 |
|
|
544556 |
Dhillon Frei |
M |
10.00 |
34.00 |
34.00 |
34.00 |
34.00 |
34.00 |
0.00 |
1600 |
0.54 |
1 |
12.23 |
57.60 |
27.00 |
|
|
526971 |
Dhoot I.Fin. |
X |
10.00 |
187.85 |
192.00 |
194.00 |
170.35 |
173.90 |
-7.43 |
3822 |
6.80 |
127 |
-65.13 |
305.00 |
132.20 |
|
|
531306 |
DHP India |
X |
10.00 |
564.95 |
563.50 |
563.50 |
547.50 |
560.25 |
-0.83 |
460 |
2.53 |
24 |
2.34 |
735.00 |
430.00 |
|
|
541302 |
Dhruv Consul |
B |
10.00 |
36.50 |
36.50 |
38.00 |
35.12 |
36.89 |
1.07 |
2341 |
0.87 |
51 |
-2.65 |
76.00 |
23.11 |
|
|
531237 |
Dhruva Cap. |
XT |
10.00 |
330.00 |
323.40 |
330.00 |
323.40 |
330.00 |
0.00 |
40833 |
134.51 |
41 |
-67.62 |
330.45 |
111.00 |
|
|
533336 |
Dhunseri Inv |
B |
10.00 |
930.45 |
929.80 |
962.10 |
929.80 |
947.60 |
1.84 |
119 |
1.13 |
36 |
-16.39 |
1699.80 |
673.85 |
|
|
538902 |
Dhunseri Tea |
B |
10.00 |
146.35 |
146.00 |
146.00 |
141.45 |
141.70 |
-3.18 |
619 |
0.89 |
105 |
-10.85 |
229.40 |
102.55 |
|
|
523736 |
Dhunseri Ven |
B |
10.00 |
246.05 |
246.60 |
250.00 |
245.70 |
247.30 |
0.51 |
444 |
1.10 |
65 |
-42.42 |
402.00 |
176.20 |
|
|
543516 |
Dhyaani Trad |
M |
10.00 |
5.50 |
5.53 |
5.60 |
5.53 |
5.54 |
0.73 |
78400 |
4.36 |
20 |
34.63 |
16.85 |
4.26 |
|
|
500120 |
Diamines&Chm |
B |
10.00 |
257.00 |
258.05 |
308.40 |
258.05 |
280.85 |
9.28 |
14000 |
40.59 |
973 |
-31.03 |
456.10 |
211.00 |
|
|
522163 |
Diamond Powe |
B |
1.00 |
160.55 |
163.00 |
163.80 |
160.55 |
161.65 |
0.69 |
95153 |
154.38 |
874 |
80.83 |
185.10 |
86.50 |
|
| 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 |
27.00 |
27.69 |
27.69 |
26.60 |
27.03 |
0.11 |
1438 |
0.39 |
26 |
6.97 |
42.00 |
22.75 |
|
|
500089 |
DIC India |
B |
10.00 |
548.35 |
548.35 |
584.90 |
520.30 |
535.80 |
-2.29 |
772 |
4.36 |
32 |
28.30 |
739.90 |
452.00 |
|
|
544264 |
Diffusion En |
B |
10.00 |
309.70 |
307.25 |
314.00 |
307.25 |
309.45 |
-0.08 |
1389 |
4.31 |
122 |
37.78 |
417.65 |
222.10 |
|
|
542685 |
Digicontent |
B |
2.00 |
28.71 |
31.00 |
32.50 |
29.10 |
29.10 |
1.36 |
2247 |
0.71 |
37 |
27.71 |
58.65 |
21.52 |
|
|
544079 |
Digidrive D. |
B |
10.00 |
24.18 |
24.18 |
24.82 |
23.75 |
23.75 |
-1.78 |
893 |
0.22 |
17 |
7.35 |
38.80 |
15.61 |
|
|
544684 |
Digilogic Sy |
M |
2.00 |
96.25 |
95.99 |
96.25 |
94.00 |
95.00 |
-1.30 |
31200 |
29.78 |
23 |
35.45 |
107.00 |
72.95 |
|
|
517214 |
Digispice Tc |
B |
3.00 |
18.76 |
19.82 |
20.70 |
19.58 |
20.00 |
6.61 |
32039 |
6.49 |
90 |
117.65 |
35.20 |
15.00 |
|
|
544413 |
Digitide Sol |
B |
10.00 |
94.86 |
94.88 |
94.88 |
91.04 |
91.21 |
-3.85 |
12691 |
11.74 |
351 |
-104.84 |
278.70 |
69.92 |
|
|
539979 |
Digjam |
B |
10.00 |
47.00 |
55.75 |
55.75 |
48.00 |
48.20 |
2.55 |
405 |
0.20 |
7 |
28.52 |
60.95 |
32.93 |
|
|
542155 |
Diksha Green |
MT |
10.00 |
1.25 |
1.27 |
1.27 |
1.24 |
1.24 |
-0.80 |
68000 |
0.86 |
11 |
2.21 |
5.30 |
1.05 |
|
|
531153 |
Diligent Ind |
X |
1.00 |
2.55 |
2.63 |
2.63 |
2.50 |
2.57 |
0.78 |
61644 |
1.56 |
120 |
23.36 |
3.95 |
1.76 |
|
|
540789 |
Diligent Med |
B |
1.00 |
3.27 |
3.12 |
3.29 |
3.10 |
3.23 |
-1.22 |
4466 |
0.14 |
26 |
32.30 |
6.00 |
2.38 |
|
|
540047 |
Dilip Build. |
A1 |
10.00 |
450.15 |
445.60 |
454.75 |
445.60 |
450.60 |
0.10 |
4197 |
18.95 |
261 |
5.19 |
587.90 |
381.75 |
|
|
544201 |
Dindigul Far |
MT |
10.00 |
21.25 |
21.75 |
21.75 |
20.55 |
21.45 |
0.94 |
26000 |
5.56 |
12 |
10.12 |
32.10 |
9.91 |
|
|
543594 |
Dipna Pharm |
M |
10.00 |
9.17 |
9.17 |
9.17 |
8.80 |
9.12 |
-0.55 |
45000 |
4.11 |
8 |
20.27 |
26.31 |
7.45 |
|
|
500068 |
Disa India |
B |
10.00 |
12120.50 |
12063.00 |
12399.80 |
11900.00 |
12284.35 |
1.35 |
138 |
16.83 |
86 |
33.51 |
15800.00 |
10750.00 |
|
|
532839 |
Dish TV |
B |
1.00 |
3.88 |
3.80 |
3.80 |
3.69 |
3.69 |
-4.90 |
728291 |
27.01 |
614 |
-0.75 |
6.55 |
1.82 |
|
|
540701 |
Dishman Carb |
B |
2.00 |
167.55 |
168.10 |
176.05 |
168.10 |
169.50 |
1.16 |
76174 |
131.69 |
393 |
22.36 |
321.14 |
129.00 |
|
|
543812 |
Divgi Torq. |
B |
5.00 |
757.30 |
757.30 |
762.85 |
740.20 |
745.15 |
-1.60 |
1576 |
11.82 |
209 |
61.94 |
810.95 |
442.35 |
|
|
532488 |
Divi's Lab |
A1 |
2.00 |
6281.35 |
6250.90 |
6299.50 |
6238.50 |
6285.55 |
0.07 |
5401 |
338.83 |
1727 |
67.30 |
7077.70 |
5637.50 |
|
|
526315 |
Divyashakti |
X |
10.00 |
54.50 |
56.98 |
56.98 |
53.10 |
55.00 |
0.92 |
1391 |
0.76 |
22 |
39.01 |
75.00 |
44.50 |
|
|
540699 |
Dixon Tech |
A1 |
2.00 |
11209.45 |
11244.60 |
11439.45 |
11220.20 |
11267.50 |
0.52 |
23398 |
2652.28 |
4601 |
43.27 |
18471.50 |
9605.05 |
|
|
543193 |
DJ Mediaprin |
T |
10.00 |
94.85 |
94.70 |
94.70 |
91.35 |
93.92 |
-0.98 |
705 |
0.65 |
23 |
39.30 |
141.70 |
51.93 |
|
|
511636 |
DJS Stock |
X |
1.00 |
2.18 |
2.51 |
2.51 |
1.83 |
2.05 |
-5.96 |
117602 |
2.35 |
135 |
102.50 |
2.90 |
1.71 |
|
|
532868 |
DLF |
A1 |
2.00 |
595.85 |
597.70 |
609.90 |
596.40 |
607.70 |
1.99 |
112306 |
681.35 |
2628 |
33.97 |
887.50 |
489.30 |
|
|
506405 |
DMCC Sp.Chem |
B |
10.00 |
285.75 |
287.35 |
289.25 |
273.75 |
274.85 |
-3.81 |
2616 |
7.35 |
304 |
26.20 |
349.85 |
195.00 |
|
|
543306 |
Dodla Dairy |
A1 |
10.00 |
1069.80 |
1070.00 |
1088.95 |
1066.65 |
1078.10 |
0.78 |
1797 |
19.35 |
184 |
24.52 |
1522.85 |
955.15 |
|
|
505526 |
Dolat AlgoTe |
B |
1.00 |
78.96 |
79.67 |
79.96 |
78.50 |
78.55 |
-0.52 |
4516 |
3.58 |
51 |
11.35 |
111.00 |
65.01 |
|
|
542013 |
Dolfin Rubbr |
B |
10.00 |
179.20 |
179.20 |
181.95 |
173.50 |
176.55 |
-1.48 |
195 |
0.35 |
18 |
32.51 |
224.45 |
160.60 |
|
|
541403 |
Dollar Inds. |
B |
2.00 |
276.45 |
277.75 |
278.80 |
275.00 |
276.40 |
-0.02 |
2627 |
7.26 |
76 |
15.05 |
430.00 |
220.60 |
|
|
544170 |
Dolphin Kitc |
MT |
10.00 |
14.07 |
13.37 |
13.37 |
13.37 |
13.37 |
-4.98 |
24000 |
3.21 |
12 |
267.40 |
41.25 |
13.37 |
|
| 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 | |
|
522261 |
Dolphin Off. |
B |
1.00 |
402.55 |
403.75 |
406.75 |
399.95 |
403.85 |
0.32 |
496 |
1.99 |
97 |
31.87 |
505.90 |
323.00 |
|
|
544045 |
Doms Inds. |
A1 |
10.00 |
2365.40 |
2375.00 |
2409.90 |
2365.25 |
2395.20 |
1.26 |
3598 |
85.97 |
461 |
151.69 |
3060.00 |
2006.85 |
|
|
512519 |
Donear Inds. |
B |
2.00 |
91.86 |
92.76 |
93.75 |
91.59 |
92.36 |
0.54 |
950 |
0.87 |
9 |
12.04 |
129.55 |
76.70 |
|
|
544161 |
DP Abhushan |
B |
10.00 |
1103.70 |
1129.25 |
1129.25 |
1093.60 |
1106.15 |
0.22 |
1365 |
15.19 |
157 |
62.32 |
1720.00 |
890.00 |
|
|
543962 |
DP Wires |
B |
10.00 |
189.50 |
189.50 |
189.70 |
182.00 |
182.55 |
-3.67 |
374 |
0.69 |
91 |
23.14 |
306.10 |
122.00 |
|
|
544350 |
Dr. Agarwal' |
A1 |
1.00 |
450.20 |
451.00 |
460.65 |
450.00 |
457.55 |
1.63 |
5405 |
24.71 |
1182 |
114.96 |
567.80 |
327.39 |
|
|
541299 |
Dr. Lalchand |
M |
10.00 |
9.69 |
9.34 |
9.59 |
9.34 |
9.59 |
-1.03 |
8000 |
0.76 |
2 |
34.25 |
21.21 |
8.14 |
|
|
526783 |
Dr.Agar.Eye |
B |
10.00 |
4787.70 |
4823.00 |
4944.40 |
4705.00 |
4882.80 |
1.99 |
411 |
19.78 |
175 |
33.76 |
6392.00 |
3866.90 |
|
|
539524 |
Dr.Lal PathL |
A1 |
10.00 |
1417.35 |
1410.35 |
1448.55 |
1409.00 |
1439.80 |
1.58 |
7214 |
102.97 |
866 |
45.66 |
1771.30 |
1272.00 |
|
|
500124 |
Dr.Reddy's |
A1 |
1.00 |
1232.25 |
1242.75 |
1242.75 |
1218.55 |
1220.75 |
-0.93 |
27353 |
334.46 |
1947 |
18.30 |
1377.95 |
1121.20 |
|
|
540144 |
DRA Consult. |
M |
10.00 |
18.00 |
17.50 |
17.51 |
17.50 |
17.51 |
-2.72 |
5000 |
0.88 |
2 |
9.17 |
28.83 |
11.55 |
|
|
543268 |
DRC Systems |
B |
1.00 |
16.58 |
16.27 |
17.20 |
16.27 |
16.81 |
1.39 |
788 |
0.13 |
17 |
13.03 |
29.80 |
11.56 |
|
|
543591 |
Dreamfolks S |
B |
2.00 |
83.03 |
82.79 |
84.30 |
82.46 |
82.90 |
-0.16 |
6861 |
5.72 |
138 |
11.16 |
300.35 |
56.52 |
|
|
523618 |
Dredging Cor |
B |
10.00 |
1003.20 |
1003.25 |
1010.50 |
980.00 |
987.55 |
-1.56 |
10631 |
106.05 |
558 |
-45.53 |
1245.90 |
545.35 |
|
|
543713 |
Droneacharya |
M |
10.00 |
36.05 |
36.60 |
37.30 |
36.45 |
36.78 |
2.02 |
29000 |
10.65 |
28 |
216.35 |
105.85 |
28.97 |
|
|
526677 |
DSJ Keep L |
B |
1.00 |
2.04 |
2.08 |
2.08 |
1.90 |
2.01 |
-1.47 |
5623 |
0.11 |
99 |
-100.50 |
4.75 |
1.48 |
|
|
544568 |
DSM Fresh Fo |
M |
10.00 |
108.46 |
108.01 |
108.01 |
106.14 |
107.31 |
-1.06 |
34800 |
37.27 |
29 |
26.43 |
208.00 |
81.05 |
|
|
543947 |
DSP BSE Sens |
A1 |
10.00 |
80.63 |
81.32 |
81.38 |
80.95 |
81.38 |
0.93 |
89 |
0.07 |
8 |
-- |
89.00 |
73.73 |
|
|
544725 |
DSP Btop Ban |
B |
10.00 |
17.12 |
16.97 |
17.15 |
16.97 |
17.15 |
0.18 |
682 |
0.12 |
8 |
-- |
17.98 |
15.00 |
|
|
543903 |
DSP Gold ETF |
E |
10.00 |
146.77 |
147.10 |
147.30 |
146.71 |
147.07 |
0.20 |
13075 |
19.24 |
52 |
-- |
182.05 |
89.44 |
|
|
543438 |
DSP M150Q50 |
B |
10.00 |
242.86 |
242.07 |
243.15 |
241.82 |
241.82 |
-0.43 |
207 |
0.50 |
16 |
-- |
259.06 |
213.11 |
|
|
544620 |
DSP MSCI (I) |
B |
10.00 |
29.17 |
29.59 |
29.59 |
29.59 |
29.59 |
1.44 |
7 |
0.00 |
1 |
-- |
33.20 |
26.80 |
|
|
544581 |
DSP N500FlxQ |
B |
10.00 |
9.95 |
9.92 |
10.00 |
9.88 |
9.99 |
0.40 |
40151 |
4.01 |
67 |
-- |
11.61 |
8.82 |
|
|
543738 |
DSP Nif.Bank |
B |
10.00 |
57.47 |
58.23 |
58.44 |
58.23 |
58.39 |
1.60 |
332 |
0.19 |
5 |
-- |
62.78 |
50.71 |
|
|
543440 |
DSP Nifty 50 |
B |
10.00 |
256.57 |
256.10 |
257.22 |
255.29 |
256.65 |
0.03 |
560 |
1.44 |
36 |
-- |
280.00 |
232.44 |
|
|
543935 |
DSP Nifty IT |
B |
10.00 |
33.31 |
33.15 |
33.39 |
33.15 |
33.39 |
0.24 |
372 |
0.12 |
5 |
-- |
41.38 |
29.78 |
|
|
543388 |
DSP NiftyETF |
B |
10.00 |
337.31 |
338.11 |
339.92 |
337.81 |
338.27 |
0.28 |
42 |
0.14 |
8 |
-- |
395.00 |
305.00 |
|
|
544655 |
DSP Nmid150 |
B |
10.00 |
21.97 |
22.11 |
22.11 |
22.11 |
22.11 |
0.64 |
111 |
0.02 |
2 |
-- |
22.68 |
19.23 |
|
|
544654 |
DSP NSML250 |
B |
10.00 |
16.55 |
17.29 |
17.60 |
16.53 |
16.56 |
0.06 |
11364 |
1.91 |
53 |
-- |
19.00 |
13.93 |
|
|
544247 |
DSP NTop10EW |
B |
10.00 |
90.34 |
90.76 |
91.36 |
90.76 |
91.25 |
1.01 |
837 |
0.76 |
25 |
-- |
104.32 |
83.18 |
|
|
543948 |
DSP PSU Bank |
B |
10.00 |
89.94 |
90.63 |
90.84 |
90.19 |
90.50 |
0.62 |
1116 |
1.01 |
13 |
-- |
99.88 |
61.01 |
|
| 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 | |
|
543949 |
DSP Pvt.Bank |
B |
10.00 |
28.71 |
27.73 |
27.78 |
27.22 |
27.65 |
-3.69 |
19716 |
5.44 |
79 |
-- |
31.00 |
24.08 |
|
|
543572 |
DSP SILV ~ET |
E |
10.00 |
238.92 |
238.90 |
240.14 |
238.76 |
239.33 |
0.17 |
2271 |
5.43 |
69 |
-- |
370.70 |
90.77 |
|
|
544159 |
DSPBSE LiqR |
B |
1000.00 |
1122.76 |
1122.90 |
1122.92 |
1122.90 |
1122.92 |
0.01 |
4626 |
51.95 |
23 |
-- |
1122.92 |
1068.61 |
|
|
544352 |
DSPBSESenNex |
B |
10.00 |
41.53 |
41.64 |
41.65 |
41.64 |
41.65 |
0.29 |
549 |
0.23 |
6 |
-- |
42.50 |
35.25 |
|
|
541097 |
DSPN1DR Liq. |
B |
10.00 |
1000.00 |
999.99 |
1000.01 |
999.99 |
999.99 |
0.00 |
5293 |
52.93 |
35 |
-- |
1000.01 |
999.00 |
|
|
504908 |
Ducan Engg |
X |
10.00 |
394.70 |
394.65 |
418.95 |
393.50 |
397.05 |
0.60 |
358 |
1.43 |
30 |
29.81 |
565.00 |
351.50 |
|
|
534674 |
Ducon Infra |
T |
1.00 |
3.48 |
3.65 |
3.65 |
3.36 |
3.42 |
-1.72 |
33153 |
1.13 |
57 |
8.77 |
7.18 |
2.23 |
|
|
531471 |
Duke Offshor |
XT |
10.00 |
17.97 |
17.36 |
18.80 |
17.20 |
18.74 |
4.28 |
10879 |
1.95 |
91 |
-31.76 |
32.90 |
13.12 |
|
|
526355 |
Duro Pack |
X |
10.00 |
48.16 |
48.00 |
48.96 |
48.00 |
48.00 |
-0.33 |
33 |
0.02 |
6 |
16.55 |
105.00 |
40.05 |
|
|
516003 |
Duroply Inds |
X |
10.00 |
143.65 |
149.85 |
153.95 |
146.30 |
150.00 |
4.42 |
6331 |
9.48 |
40 |
20.05 |
269.95 |
120.60 |
|
|
517437 |
Dutron Poly. |
X |
10.00 |
105.61 |
108.81 |
108.81 |
106.00 |
106.00 |
0.37 |
5 |
0.01 |
5 |
24.77 |
174.90 |
94.60 |
|
|
532610 |
Dwarikesh Su |
B |
1.00 |
46.96 |
47.49 |
47.83 |
46.20 |
46.33 |
-1.34 |
46420 |
21.76 |
445 |
43.30 |
52.55 |
32.14 |
|
|
532365 |
Dynacons Sys |
B |
10.00 |
1045.65 |
1035.95 |
1060.00 |
1035.95 |
1041.05 |
-0.44 |
1119 |
11.75 |
170 |
15.80 |
1213.70 |
781.50 |
|
|
505242 |
Dynamat.Tech |
B |
10.00 |
10152.85 |
10154.95 |
10952.35 |
10144.45 |
10810.65 |
6.48 |
1085 |
114.73 |
361 |
204.24 |
11500.00 |
6146.30 |
|
|
540795 |
Dynamic Cabl |
B |
10.00 |
350.75 |
351.20 |
356.60 |
344.75 |
349.50 |
-0.36 |
13837 |
48.56 |
486 |
20.20 |
525.00 |
240.00 |
|
|
524818 |
Dynamic Ind. |
X |
10.00 |
107.70 |
109.81 |
109.81 |
105.00 |
105.00 |
-2.51 |
508 |
0.55 |
13 |
17.02 |
189.90 |
83.20 |
|
|
530779 |
Dynamic Port |
X |
10.00 |
21.84 |
20.75 |
22.89 |
20.75 |
22.89 |
4.81 |
2709 |
0.60 |
8 |
176.08 |
35.20 |
18.14 |
|
|
517238 |
Dynavision |
X |
10.00 |
172.00 |
178.00 |
178.00 |
178.00 |
178.00 |
3.49 |
13 |
0.02 |
4 |
13.72 |
314.95 |
145.00 |
|
|
532707 |
Dynemic Prod |
B |
10.00 |
244.50 |
240.65 |
240.65 |
235.00 |
238.45 |
-2.47 |
208 |
0.50 |
50 |
16.65 |
414.70 |
190.90 |
|
|