| 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 |
280.15 |
288.00 |
294.00 |
281.00 |
291.35 |
4.00 |
20604 |
59.07 |
180 |
40.47 |
300.00 |
112.93 |
|
|
533146 |
D-Link |
B |
2.00 |
452.65 |
455.85 |
458.65 |
451.60 |
456.35 |
0.82 |
6934 |
31.63 |
533 |
15.60 |
588.90 |
365.70 |
|
|
500096 |
Dabur (I) |
A1 |
1.00 |
452.45 |
451.45 |
464.00 |
450.05 |
460.05 |
1.68 |
136131 |
623.65 |
3719 |
44.19 |
576.80 |
401.05 |
|
|
544667 |
Dachepalli P |
M |
10.00 |
70.00 |
69.00 |
69.00 |
61.00 |
66.10 |
-5.57 |
8400 |
5.32 |
7 |
8.70 |
90.00 |
48.10 |
|
|
526821 |
Dai-Ichi Kar |
B |
10.00 |
259.15 |
255.50 |
263.00 |
253.50 |
261.55 |
0.93 |
1918 |
4.94 |
41 |
36.28 |
472.00 |
219.00 |
|
|
530825 |
Daikaffil Ch |
XT |
10.00 |
45.20 |
45.10 |
45.98 |
43.54 |
44.27 |
-2.06 |
1859 |
0.83 |
11 |
11.12 |
191.95 |
33.35 |
|
|
501148 |
Dalal St Inv |
XT |
10.00 |
326.00 |
324.00 |
326.00 |
320.55 |
326.00 |
0.00 |
96 |
0.31 |
7 |
-18.96 |
461.60 |
320.55 |
|
|
500097 |
Dalmia B.Sug |
B |
2.00 |
383.55 |
380.05 |
404.95 |
380.05 |
401.95 |
4.80 |
30516 |
120.93 |
1141 |
9.83 |
464.00 |
262.75 |
|
|
542216 |
Dalmia Bhart |
A1 |
2.00 |
1989.95 |
1989.00 |
2000.50 |
1978.15 |
1992.70 |
0.14 |
3215 |
64.01 |
693 |
31.51 |
2495.95 |
1721.50 |
|
|
539900 |
Dalmia Indl. |
XT |
10.00 |
11.50 |
11.50 |
11.50 |
11.50 |
11.50 |
0.00 |
11 |
0.00 |
2 |
27.38 |
17.50 |
7.06 |
|
|
544316 |
Dam Capital |
B |
2.00 |
164.55 |
164.60 |
166.95 |
162.70 |
163.00 |
-0.94 |
27227 |
44.63 |
478 |
16.35 |
303.65 |
119.55 |
|
|
521220 |
Damodar Inds |
B |
5.00 |
28.44 |
29.00 |
29.00 |
27.00 |
27.35 |
-3.83 |
219 |
0.06 |
80 |
8.31 |
41.20 |
20.00 |
|
|
532329 |
Danlaw Tech. |
X |
10.00 |
726.95 |
720.05 |
779.90 |
705.00 |
762.00 |
4.82 |
2144 |
15.79 |
202 |
73.06 |
1200.00 |
428.00 |
|
|
540361 |
Danube Indus |
X |
2.00 |
4.97 |
4.88 |
5.11 |
4.88 |
4.95 |
-0.40 |
24088 |
1.21 |
68 |
26.05 |
7.95 |
3.52 |
|
|
539770 |
Darjeeling I |
XT |
10.00 |
31.71 |
32.90 |
32.90 |
30.13 |
30.90 |
-2.55 |
590 |
0.18 |
16 |
20.06 |
75.47 |
23.25 |
|
|
539884 |
Darshan Orna |
X |
2.00 |
2.65 |
2.68 |
2.69 |
2.60 |
2.65 |
0.00 |
33948 |
0.90 |
86 |
44.17 |
3.61 |
2.20 |
|
|
543225 |
Data Infra |
IF |
100.00 |
163.75 |
164.00 |
164.50 |
163.75 |
164.50 |
0.46 |
100000 |
164.19 |
4 |
77.96 |
165.00 |
140.00 |
|
|
543428 |
Data Pattern |
A1 |
2.00 |
3526.15 |
3549.35 |
3880.00 |
3517.00 |
3826.85 |
8.53 |
156063 |
5806.24 |
11153 |
86.74 |
3880.00 |
2028.70 |
|
|
532528 |
Datamatics |
B |
5.00 |
727.85 |
719.95 |
731.70 |
719.95 |
724.00 |
-0.53 |
3093 |
22.40 |
253 |
21.99 |
1119.95 |
537.05 |
|
|
530171 |
Daulat Sec. |
X |
10.00 |
35.94 |
32.00 |
34.51 |
32.00 |
33.51 |
-6.76 |
2096 |
0.70 |
59 |
-21.48 |
46.80 |
24.10 |
|
|
543267 |
Davangere Su |
B |
1.00 |
3.68 |
3.71 |
3.71 |
3.63 |
3.66 |
-0.54 |
697059 |
25.58 |
350 |
61.00 |
5.48 |
2.72 |
|
|
544331 |
Davin Sons R |
M |
10.00 |
37.20 |
38.20 |
38.30 |
38.20 |
38.30 |
2.96 |
4000 |
1.53 |
2 |
15.44 |
61.10 |
18.05 |
|
|
533151 |
DB Corp. |
B |
10.00 |
213.60 |
213.05 |
215.10 |
212.05 |
213.00 |
-0.28 |
955 |
2.04 |
41 |
11.79 |
290.80 |
185.05 |
|
|
530393 |
DB Int.St.Br |
B |
2.00 |
27.50 |
27.21 |
28.10 |
27.01 |
27.32 |
-0.65 |
703 |
0.19 |
19 |
30.70 |
36.30 |
23.62 |
|
|
543636 |
DC Infotech |
T |
10.00 |
301.25 |
291.15 |
298.95 |
287.25 |
287.95 |
-4.41 |
1709 |
4.97 |
60 |
24.51 |
440.00 |
203.00 |
|
|
532772 |
DCB Bank |
A1 |
10.00 |
196.05 |
194.65 |
198.00 |
194.30 |
195.45 |
-0.31 |
37033 |
72.78 |
1113 |
8.95 |
203.55 |
119.40 |
|
|
502820 |
DCM |
B |
10.00 |
71.56 |
71.60 |
73.38 |
71.00 |
73.22 |
2.32 |
211 |
0.15 |
22 |
25.69 |
136.00 |
54.80 |
|
|
511611 |
DCM Financia |
T |
10.00 |
5.30 |
5.20 |
5.20 |
5.20 |
5.20 |
-1.89 |
5640 |
0.29 |
10 |
-6.75 |
9.11 |
3.45 |
|
|
542729 |
DCM Nouvelle |
B |
10.00 |
121.59 |
122.00 |
122.10 |
118.00 |
122.10 |
0.42 |
1487 |
1.82 |
102 |
48.45 |
209.40 |
95.95 |
|
|
523369 |
DCM Shr.Ind |
B |
2.00 |
38.92 |
39.44 |
40.40 |
39.15 |
40.12 |
3.08 |
8231 |
3.26 |
123 |
8.59 |
63.05 |
32.00 |
|
|
523367 |
DCM Shriram |
A1 |
2.00 |
1200.00 |
1218.10 |
1218.10 |
1194.20 |
1202.30 |
0.19 |
2407 |
28.96 |
503 |
28.30 |
1501.70 |
946.15 |
|
| 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 | |
|
544703 |
DCM ShrirFin |
B |
2.00 |
25.15 |
25.15 |
26.00 |
24.25 |
24.52 |
-2.50 |
18260 |
4.57 |
286 |
52.17 |
52.49 |
17.30 |
|
|
544702 |
DCM ShrirInt |
T |
2.00 |
66.91 |
64.55 |
66.66 |
63.57 |
64.70 |
-3.30 |
36619 |
23.40 |
284 |
40.44 |
105.00 |
50.00 |
|
|
500117 |
DCW |
B |
2.00 |
46.96 |
47.00 |
47.69 |
46.80 |
47.00 |
0.09 |
104307 |
49.30 |
415 |
33.33 |
90.15 |
37.15 |
|
|
543650 |
DCX Systems |
B |
2.00 |
189.70 |
187.70 |
202.70 |
187.70 |
201.25 |
6.09 |
136476 |
270.75 |
2211 |
169.12 |
363.80 |
153.35 |
|
|
543547 |
Ddev Plastik |
B |
1.00 |
238.30 |
239.00 |
242.95 |
239.00 |
242.10 |
1.59 |
3392 |
8.16 |
245 |
12.59 |
360.00 |
187.50 |
|
|
590031 |
De Nora (I) |
B |
10.00 |
829.05 |
827.90 |
848.40 |
823.60 |
842.05 |
1.57 |
976 |
8.19 |
256 |
34.31 |
995.00 |
559.00 |
|
|
502137 |
Deccan Cem. |
B |
5.00 |
655.70 |
658.95 |
679.00 |
652.55 |
656.30 |
0.09 |
5776 |
38.17 |
558 |
28.89 |
1183.95 |
536.05 |
|
|
512068 |
Deccan Gold |
B |
1.00 |
117.75 |
116.20 |
122.00 |
114.94 |
120.44 |
2.28 |
586444 |
695.75 |
4896 |
-52.14 |
162.35 |
83.75 |
|
|
542248 |
Deccan Healt |
B |
10.00 |
12.52 |
12.23 |
12.60 |
11.92 |
11.99 |
-4.23 |
17318 |
2.11 |
74 |
12.36 |
24.40 |
6.65 |
|
|
531989 |
Deccan Polyp |
XT |
10.00 |
38.85 |
36.91 |
36.91 |
36.91 |
36.91 |
-4.99 |
20 |
0.01 |
1 |
13.28 |
46.50 |
13.90 |
|
|
539190 |
Decillion Fn |
X |
10.00 |
44.48 |
46.70 |
46.70 |
46.70 |
46.70 |
4.99 |
13 |
0.01 |
2 |
-274.71 |
61.90 |
38.38 |
|
|
524752 |
Decipher Lab |
XT |
10.00 |
7.87 |
7.87 |
7.87 |
7.87 |
7.87 |
0.00 |
710 |
0.06 |
10 |
-0.99 |
12.50 |
5.00 |
|
|
531227 |
Deco-Mica |
X |
10.00 |
60.81 |
62.99 |
62.99 |
62.99 |
62.99 |
3.58 |
6 |
0.00 |
2 |
17.40 |
90.00 |
51.24 |
|
|
539405 |
Decorous Inv |
X |
10.00 |
14.65 |
14.65 |
14.65 |
14.00 |
14.00 |
-4.44 |
5 |
0.00 |
3 |
36.84 |
16.60 |
8.65 |
|
|
544198 |
DEE Dev.Eng. |
B |
10.00 |
408.20 |
408.95 |
425.55 |
395.90 |
411.30 |
0.76 |
66504 |
272.99 |
2304 |
218.78 |
425.55 |
183.35 |
|
|
539559 |
Deep Health |
X |
1.00 |
2.36 |
2.25 |
2.47 |
2.25 |
2.47 |
4.66 |
4880757 |
117.46 |
2059 |
3.98 |
10.30 |
1.65 |
|
|
543288 |
Deep Inds. |
B |
5.00 |
473.85 |
478.95 |
488.10 |
477.00 |
479.00 |
1.09 |
5643 |
27.22 |
221 |
-205.58 |
578.00 |
326.85 |
|
|
541778 |
Deep Polymer |
B |
10.00 |
43.89 |
43.68 |
45.50 |
41.51 |
45.35 |
3.33 |
34787 |
15.00 |
184 |
21.91 |
67.45 |
28.40 |
|
|
544276 |
Deepak Build |
B |
10.00 |
74.55 |
74.57 |
76.00 |
73.13 |
74.76 |
0.28 |
6132 |
4.59 |
117 |
9.58 |
185.60 |
52.00 |
|
|
544036 |
Deepak Chem. |
M |
10.00 |
95.49 |
97.80 |
97.80 |
95.00 |
95.00 |
-0.51 |
3200 |
3.06 |
4 |
16.35 |
170.00 |
67.00 |
|
|
500645 |
Deepak Fert. |
A1 |
10.00 |
1266.30 |
1280.50 |
1280.50 |
1254.15 |
1270.35 |
0.32 |
16052 |
203.37 |
1279 |
18.33 |
1776.95 |
865.45 |
|
|
506401 |
Deepak Nitr. |
A1 |
2.00 |
1645.15 |
1642.25 |
1767.75 |
1615.80 |
1746.40 |
6.15 |
105529 |
1807.44 |
7388 |
44.69 |
2173.00 |
1280.40 |
|
|
514030 |
Deepak Spinn |
X |
10.00 |
115.30 |
111.55 |
113.99 |
109.10 |
112.72 |
-2.24 |
11850 |
13.27 |
196 |
156.56 |
167.00 |
88.65 |
|
|
539455 |
Deepti Alloy |
X |
10.00 |
50.56 |
52.00 |
52.00 |
50.00 |
51.73 |
2.31 |
11488 |
5.91 |
33 |
14.02 |
63.70 |
31.57 |
|
|
544677 |
Defrail Tech |
M |
10.00 |
77.41 |
74.01 |
79.99 |
74.00 |
76.00 |
-1.82 |
8000 |
6.02 |
5 |
19.24 |
122.00 |
74.00 |
|
|
543529 |
Delhivery |
A1 |
1.00 |
471.80 |
473.00 |
473.65 |
452.65 |
462.50 |
-1.97 |
121205 |
559.64 |
3684 |
226.72 |
489.95 |
292.20 |
|
|
533452 |
Delphi World |
B |
2.00 |
13.33 |
13.80 |
13.80 |
13.07 |
13.25 |
-0.60 |
42077 |
5.58 |
158 |
34.87 |
18.35 |
7.47 |
|
|
532848 |
Delta Corp |
A1 |
1.00 |
61.74 |
62.17 |
69.45 |
61.88 |
67.88 |
9.94 |
518191 |
341.31 |
3708 |
7.78 |
98.86 |
48.67 |
|
|
539596 |
Delta Indl.R |
X |
10.00 |
12.54 |
12.54 |
12.60 |
12.54 |
12.60 |
0.48 |
4940 |
0.62 |
10 |
-315.00 |
17.85 |
10.01 |
|
|
504286 |
Delta Mfg. |
B |
10.00 |
61.55 |
64.80 |
64.80 |
60.20 |
63.52 |
3.20 |
2225 |
1.39 |
10 |
-6.79 |
115.95 |
41.03 |
|
|
504240 |
Delton Cable |
X |
10.00 |
412.70 |
412.70 |
414.40 |
401.15 |
412.55 |
-0.04 |
5820 |
23.91 |
144 |
18.66 |
911.60 |
336.00 |
|
| 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 | |
|
533137 |
Den Networks |
B |
10.00 |
28.93 |
28.66 |
28.90 |
28.01 |
28.11 |
-2.83 |
55583 |
15.83 |
602 |
8.10 |
42.80 |
22.75 |
|
|
537536 |
Denis Chem L |
X |
10.00 |
78.80 |
79.80 |
79.80 |
76.00 |
78.60 |
-0.25 |
8912 |
6.87 |
68 |
12.52 |
114.85 |
56.10 |
|
|
544345 |
Denta Water |
B |
10.00 |
302.35 |
306.85 |
308.40 |
302.30 |
304.10 |
0.58 |
11783 |
35.95 |
214 |
13.59 |
479.10 |
222.50 |
|
|
544387 |
Desco Infrat |
M |
10.00 |
240.20 |
245.65 |
249.50 |
239.00 |
241.55 |
0.56 |
294000 |
719.77 |
424 |
53.56 |
293.65 |
122.00 |
|
|
544513 |
Dev Accelera |
B |
2.00 |
41.26 |
40.39 |
41.00 |
39.08 |
40.08 |
-2.86 |
10013 |
4.02 |
243 |
210.95 |
64.36 |
30.01 |
|
|
543462 |
Dev Informat |
B |
2.00 |
29.61 |
29.83 |
33.20 |
29.83 |
32.80 |
10.77 |
32738 |
10.54 |
283 |
2.72 |
50.80 |
22.36 |
|
|
543848 |
Dev Labtech |
MT |
10.00 |
99.99 |
103.00 |
104.00 |
103.00 |
104.00 |
4.01 |
2000 |
2.07 |
2 |
281.08 |
105.10 |
51.99 |
|
|
531585 |
Devine Impex |
X |
10.00 |
8.95 |
8.51 |
8.51 |
8.51 |
8.51 |
-4.92 |
204 |
0.02 |
6 |
65.46 |
10.91 |
7.38 |
|
|
543330 |
Devyani Intl |
A1 |
1.00 |
111.11 |
111.64 |
115.60 |
111.50 |
113.32 |
1.99 |
287248 |
325.59 |
2976 |
-323.77 |
191.20 |
91.57 |
|
|
538715 |
Dhabriya Pol |
X |
10.00 |
357.00 |
354.00 |
356.00 |
343.60 |
349.10 |
-2.21 |
27655 |
96.31 |
187 |
13.90 |
490.00 |
280.00 |
|
|
543593 |
Dhampur Bio |
T |
10.00 |
113.25 |
114.00 |
117.40 |
112.05 |
115.05 |
1.59 |
4450 |
5.14 |
69 |
32.23 |
126.55 |
66.00 |
|
|
500119 |
Dhampur Sugr |
B |
10.00 |
142.55 |
142.65 |
149.70 |
142.65 |
147.05 |
3.16 |
52405 |
77.32 |
825 |
13.81 |
161.95 |
110.20 |
|
|
531923 |
Dhampure Sp. |
X |
10.00 |
127.00 |
127.10 |
129.00 |
125.15 |
126.50 |
-0.39 |
3524 |
4.49 |
38 |
19.34 |
136.95 |
82.00 |
|
|
521216 |
Dhan.Roto Sp |
X |
10.00 |
86.84 |
87.43 |
89.79 |
83.52 |
84.62 |
-2.56 |
983 |
0.84 |
29 |
6.62 |
119.44 |
71.00 |
|
|
542679 |
Dhanashre El |
XT |
10.00 |
180.05 |
180.05 |
186.00 |
180.05 |
186.00 |
3.30 |
779 |
1.40 |
15 |
66.43 |
438.15 |
118.00 |
|
|
532180 |
Dhanlaxmi Bk |
B |
10.00 |
27.59 |
27.12 |
27.70 |
27.00 |
27.39 |
-0.72 |
110633 |
30.33 |
532 |
12.23 |
33.38 |
19.50 |
|
|
521151 |
Dhanlxmi Fab |
X |
10.00 |
53.20 |
53.20 |
53.20 |
50.54 |
53.00 |
-0.38 |
1692 |
0.89 |
15 |
-31.36 |
66.00 |
50.54 |
|
|
512048 |
Dhansafal Fi |
X |
1.00 |
2.80 |
2.84 |
2.84 |
2.77 |
2.81 |
0.36 |
32519 |
0.91 |
73 |
140.50 |
5.18 |
1.91 |
|
|
507717 |
Dhanuka Agri |
B |
2.00 |
1009.80 |
1010.30 |
1054.55 |
1005.05 |
1045.25 |
3.51 |
59123 |
608.99 |
676 |
16.05 |
1960.00 |
889.95 |
|
|
511451 |
Dharani Fin. |
X |
10.00 |
10.24 |
10.75 |
10.75 |
10.75 |
10.75 |
4.98 |
268 |
0.03 |
4 |
8.81 |
17.98 |
8.36 |
|
|
543687 |
Dharmaj Corp |
B |
10.00 |
267.30 |
266.95 |
271.75 |
265.20 |
270.00 |
1.01 |
174 |
0.47 |
16 |
18.92 |
391.25 |
195.05 |
|
|
543753 |
Dharni Cap. |
M |
1.00 |
63.50 |
63.70 |
63.70 |
63.50 |
63.70 |
0.31 |
45000 |
28.60 |
7 |
132.71 |
65.80 |
51.50 |
|
|
540080 |
Dhatre Udyog |
XT |
1.00 |
5.01 |
5.03 |
5.19 |
4.92 |
5.09 |
1.60 |
26901 |
1.37 |
101 |
-36.36 |
10.00 |
3.11 |
|
|
501945 |
Dhenu Buildc |
Z |
1.00 |
9.75 |
9.56 |
9.94 |
9.56 |
9.60 |
-1.54 |
1155 |
0.11 |
43 |
-- |
9.95 |
5.10 |
|
|
526971 |
Dhoot I.Fin. |
X |
10.00 |
173.90 |
181.95 |
181.95 |
160.30 |
176.25 |
1.35 |
2147 |
3.62 |
100 |
-66.01 |
305.00 |
132.20 |
|
|
531306 |
DHP India |
X |
10.00 |
560.25 |
559.95 |
560.25 |
551.60 |
557.70 |
-0.46 |
1162 |
6.49 |
34 |
2.33 |
735.00 |
430.00 |
|
|
541302 |
Dhruv Consul |
B |
10.00 |
36.89 |
36.78 |
36.89 |
35.88 |
36.15 |
-2.01 |
413 |
0.15 |
12 |
-2.60 |
76.00 |
23.11 |
|
|
531237 |
Dhruva Cap. |
XT |
10.00 |
330.00 |
330.00 |
330.00 |
325.00 |
325.00 |
-1.52 |
2439 |
8.02 |
17 |
-66.60 |
330.45 |
111.00 |
|
|
533336 |
Dhunseri Inv |
B |
10.00 |
947.60 |
959.00 |
967.00 |
955.20 |
962.00 |
1.52 |
120 |
1.15 |
39 |
-16.64 |
1699.80 |
673.85 |
|
|
538902 |
Dhunseri Tea |
B |
10.00 |
141.70 |
144.85 |
144.85 |
137.65 |
144.70 |
2.12 |
17 |
0.02 |
5 |
-11.08 |
229.40 |
102.55 |
|
|
523736 |
Dhunseri Ven |
B |
10.00 |
247.30 |
247.50 |
253.85 |
247.35 |
249.00 |
0.69 |
140 |
0.35 |
8 |
-42.71 |
402.00 |
176.20 |
|
| 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 | |
|
543516 |
Dhyaani Trad |
M |
10.00 |
5.54 |
5.69 |
5.69 |
5.27 |
5.49 |
-0.90 |
462000 |
25.29 |
85 |
34.31 |
16.85 |
4.26 |
|
|
500120 |
Diamines&Chm |
B |
10.00 |
280.85 |
281.60 |
288.85 |
272.35 |
274.55 |
-2.24 |
1937 |
5.41 |
188 |
-30.34 |
456.10 |
211.00 |
|
|
522163 |
Diamond Powe |
B |
1.00 |
161.65 |
162.75 |
165.80 |
159.35 |
159.85 |
-1.11 |
59265 |
96.52 |
789 |
79.93 |
185.10 |
86.50 |
|
|
530959 |
Diana Tea Co |
X |
5.00 |
27.03 |
27.40 |
27.40 |
26.50 |
27.25 |
0.81 |
2232 |
0.60 |
16 |
7.02 |
42.00 |
22.75 |
|
|
500089 |
DIC India |
B |
10.00 |
535.80 |
539.45 |
549.00 |
539.45 |
549.00 |
2.46 |
26 |
0.14 |
12 |
29.00 |
739.90 |
452.00 |
|
|
544264 |
Diffusion En |
B |
10.00 |
309.45 |
308.70 |
313.75 |
308.70 |
311.90 |
0.79 |
2675 |
8.33 |
69 |
38.08 |
417.65 |
222.10 |
|
|
542685 |
Digicontent |
B |
2.00 |
29.10 |
29.85 |
31.90 |
29.00 |
29.69 |
2.03 |
90 |
0.03 |
10 |
28.28 |
58.65 |
21.52 |
|
|
544079 |
Digidrive D. |
B |
10.00 |
23.75 |
23.75 |
24.81 |
23.75 |
24.00 |
1.05 |
1582 |
0.38 |
67 |
7.43 |
38.80 |
15.61 |
|
|
544684 |
Digilogic Sy |
M |
2.00 |
95.00 |
95.99 |
97.90 |
95.00 |
95.50 |
0.53 |
14400 |
13.87 |
12 |
35.63 |
107.00 |
72.95 |
|
|
517214 |
Digispice Tc |
B |
3.00 |
20.00 |
20.00 |
20.74 |
19.84 |
20.36 |
1.80 |
16138 |
3.28 |
135 |
119.76 |
35.20 |
15.00 |
|
|
544413 |
Digitide Sol |
B |
10.00 |
91.21 |
91.80 |
95.87 |
90.42 |
95.62 |
4.83 |
7680 |
7.05 |
116 |
-109.91 |
278.70 |
69.92 |
|
|
539979 |
Digjam |
B |
10.00 |
48.20 |
48.80 |
49.79 |
45.00 |
45.36 |
-5.89 |
153 |
0.07 |
5 |
26.84 |
60.95 |
32.93 |
|
|
542155 |
Diksha Green |
MT |
10.00 |
1.24 |
1.26 |
1.26 |
1.22 |
1.22 |
-1.61 |
22000 |
0.27 |
7 |
2.18 |
5.30 |
1.05 |
|
|
531153 |
Diligent Ind |
X |
1.00 |
2.57 |
2.57 |
2.57 |
2.51 |
2.54 |
-1.17 |
36034 |
0.91 |
127 |
23.09 |
3.95 |
1.76 |
|
|
540789 |
Diligent Med |
B |
1.00 |
3.23 |
3.50 |
3.50 |
3.05 |
3.16 |
-2.17 |
8103 |
0.26 |
30 |
31.60 |
6.00 |
2.38 |
|
|
540047 |
Dilip Build. |
A1 |
10.00 |
450.60 |
453.00 |
458.95 |
448.50 |
457.15 |
1.45 |
4276 |
19.41 |
672 |
5.26 |
587.90 |
381.75 |
|
|
544201 |
Dindigul Far |
MT |
10.00 |
21.45 |
21.45 |
21.45 |
20.38 |
20.72 |
-3.40 |
14000 |
2.91 |
7 |
9.77 |
32.10 |
9.91 |
|
|
543594 |
Dipna Pharm |
M |
10.00 |
9.12 |
9.12 |
9.12 |
8.51 |
9.10 |
-0.22 |
27000 |
2.39 |
8 |
20.22 |
26.31 |
7.45 |
|
|
500068 |
Disa India |
B |
10.00 |
12284.35 |
12247.50 |
12325.00 |
12100.00 |
12250.20 |
-0.28 |
27 |
3.31 |
23 |
33.41 |
15800.00 |
10750.00 |
|
|
532839 |
Dish TV |
T |
1.00 |
3.69 |
3.51 |
3.87 |
3.51 |
3.86 |
4.61 |
1089808 |
39.53 |
775 |
-0.78 |
6.55 |
1.82 |
|
|
540701 |
Dishman Carb |
B |
2.00 |
169.50 |
169.10 |
173.15 |
168.15 |
171.85 |
1.39 |
11752 |
20.11 |
131 |
22.67 |
321.14 |
129.00 |
|
|
543812 |
Divgi Torq. |
B |
5.00 |
745.15 |
747.75 |
755.00 |
731.20 |
731.20 |
-1.87 |
863 |
6.45 |
121 |
60.78 |
810.95 |
442.35 |
|
|
532488 |
Divi's Lab |
A1 |
2.00 |
6285.55 |
6287.05 |
6326.10 |
6255.00 |
6288.45 |
0.05 |
4988 |
313.83 |
1004 |
67.34 |
7077.70 |
5637.50 |
|
|
526315 |
Divyashakti |
X |
10.00 |
55.00 |
54.99 |
54.99 |
53.30 |
54.90 |
-0.18 |
124 |
0.07 |
8 |
38.94 |
75.00 |
44.50 |
|
|
540699 |
Dixon Tech |
A1 |
2.00 |
11267.50 |
11267.00 |
11360.85 |
11215.00 |
11267.95 |
0.00 |
42738 |
4825.80 |
8978 |
43.28 |
18471.50 |
9605.05 |
|
|
543193 |
DJ Mediaprin |
T |
10.00 |
93.92 |
93.95 |
95.40 |
90.00 |
93.06 |
-0.92 |
1869 |
1.71 |
36 |
38.94 |
139.75 |
51.93 |
|
|
511636 |
DJS Stock |
X |
1.00 |
2.05 |
2.05 |
2.13 |
1.93 |
1.98 |
-3.41 |
47383 |
0.95 |
95 |
99.00 |
2.90 |
1.71 |
|
|
532868 |
DLF |
A1 |
2.00 |
607.70 |
605.55 |
614.70 |
605.40 |
610.45 |
0.45 |
138900 |
847.92 |
3486 |
34.12 |
887.50 |
489.30 |
|
|
506405 |
DMCC Sp.Chem |
B |
10.00 |
274.85 |
281.15 |
281.85 |
275.00 |
277.20 |
0.86 |
1200 |
3.35 |
250 |
26.43 |
349.85 |
195.00 |
|
|
543306 |
Dodla Dairy |
A1 |
10.00 |
1078.10 |
1078.10 |
1105.50 |
1075.15 |
1096.30 |
1.69 |
3617 |
39.54 |
256 |
24.93 |
1522.85 |
955.15 |
|
|
505526 |
Dolat AlgoTe |
B |
1.00 |
78.55 |
77.81 |
79.29 |
77.81 |
79.05 |
0.64 |
1708 |
1.34 |
69 |
11.42 |
111.00 |
65.01 |
|
| 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 | |
|
542013 |
Dolfin Rubbr |
B |
10.00 |
176.55 |
192.00 |
192.00 |
175.05 |
176.25 |
-0.17 |
1042 |
1.86 |
45 |
32.46 |
224.45 |
160.60 |
|
|
541403 |
Dollar Inds. |
B |
2.00 |
276.40 |
274.70 |
277.00 |
273.00 |
275.30 |
-0.40 |
2495 |
6.86 |
159 |
14.99 |
430.00 |
220.60 |
|
|
544170 |
Dolphin Kitc |
MT |
10.00 |
13.37 |
12.71 |
12.71 |
12.71 |
12.71 |
-4.94 |
62000 |
7.88 |
27 |
254.20 |
41.25 |
12.71 |
|
|
522261 |
Dolphin Off. |
B |
1.00 |
403.85 |
403.40 |
414.55 |
401.00 |
410.35 |
1.61 |
1338 |
5.47 |
74 |
32.39 |
505.90 |
323.00 |
|
|
544045 |
Doms Inds. |
A1 |
10.00 |
2395.20 |
2372.30 |
2425.00 |
2341.00 |
2415.80 |
0.86 |
5433 |
129.57 |
803 |
153.00 |
3025.30 |
2006.85 |
|
|
512519 |
Donear Inds. |
B |
2.00 |
92.36 |
92.36 |
92.48 |
92.36 |
92.42 |
0.06 |
15 |
0.01 |
4 |
12.05 |
129.55 |
76.70 |
|
|
544161 |
DP Abhushan |
B |
10.00 |
1106.15 |
1099.80 |
1170.00 |
1096.30 |
1159.75 |
4.85 |
1909 |
21.84 |
181 |
65.34 |
1720.00 |
890.00 |
|
|
543962 |
DP Wires |
B |
10.00 |
182.55 |
186.00 |
188.20 |
182.95 |
187.20 |
2.55 |
1794 |
3.35 |
145 |
23.73 |
306.10 |
122.00 |
|
|
544350 |
Dr. Agarwal' |
A1 |
1.00 |
457.55 |
457.95 |
469.60 |
451.40 |
461.15 |
0.79 |
14840 |
68.54 |
1340 |
115.87 |
567.80 |
327.39 |
|
|
541299 |
Dr. Lalchand |
M |
10.00 |
9.59 |
9.15 |
9.91 |
9.15 |
9.70 |
1.15 |
24000 |
2.29 |
6 |
34.64 |
21.21 |
8.14 |
|
|
526783 |
Dr.Agar.Eye |
B |
10.00 |
4882.80 |
4860.80 |
4881.00 |
4740.60 |
4855.75 |
-0.55 |
468 |
22.63 |
130 |
33.58 |
6392.00 |
3866.90 |
|
|
539524 |
Dr.Lal PathL |
A1 |
10.00 |
1439.80 |
1426.25 |
1467.05 |
1426.25 |
1457.40 |
1.22 |
873453 |
12709.19 |
3834 |
46.22 |
1771.30 |
1272.00 |
|
|
500124 |
Dr.Reddy's |
A1 |
1.00 |
1220.75 |
1214.00 |
1226.00 |
1208.55 |
1217.00 |
-0.31 |
49790 |
606.30 |
3587 |
18.24 |
1377.95 |
1121.20 |
|
|
543268 |
DRC Systems |
B |
1.00 |
16.81 |
16.65 |
16.98 |
15.87 |
16.48 |
-1.96 |
9034 |
1.47 |
83 |
12.78 |
29.80 |
11.56 |
|
|
543591 |
Dreamfolks S |
B |
2.00 |
82.90 |
83.99 |
85.40 |
82.00 |
85.05 |
2.59 |
8636 |
7.20 |
273 |
11.45 |
300.35 |
56.52 |
|
|
523618 |
Dredging Cor |
B |
10.00 |
987.55 |
981.00 |
994.25 |
960.20 |
962.95 |
-2.49 |
6770 |
66.06 |
495 |
-44.40 |
1245.90 |
545.35 |
|
|
543713 |
Droneacharya |
M |
10.00 |
36.78 |
36.50 |
37.39 |
36.12 |
37.16 |
1.03 |
47000 |
17.33 |
41 |
218.59 |
105.85 |
28.97 |
|
|
526677 |
DSJ Keep L |
B |
1.00 |
2.01 |
1.84 |
2.36 |
1.84 |
2.15 |
6.97 |
25709 |
0.55 |
49 |
-107.50 |
4.75 |
1.48 |
|
|
544568 |
DSM Fresh Fo |
M |
10.00 |
107.31 |
105.21 |
109.80 |
104.70 |
106.03 |
-1.19 |
54000 |
57.51 |
39 |
26.12 |
208.00 |
81.05 |
|
|
543947 |
DSP BSE Sens |
A1 |
10.00 |
81.38 |
83.41 |
83.41 |
80.41 |
80.41 |
-1.19 |
247 |
0.20 |
9 |
-- |
89.00 |
73.73 |
|
|
544725 |
DSP Btop Ban |
B |
10.00 |
17.15 |
16.75 |
17.13 |
16.73 |
16.73 |
-2.45 |
1601 |
0.27 |
4 |
-- |
17.98 |
15.00 |
|
|
543903 |
DSP Gold ETF |
E |
10.00 |
147.07 |
146.62 |
146.82 |
146.33 |
146.63 |
-0.30 |
28110 |
41.18 |
986 |
-- |
182.05 |
89.44 |
|
|
544109 |
DSP Health |
B |
10.00 |
145.00 |
146.07 |
146.34 |
146.07 |
146.34 |
0.92 |
10 |
0.01 |
2 |
-- |
151.90 |
136.00 |
|
|
543438 |
DSP M150Q50 |
B |
10.00 |
241.82 |
241.80 |
251.60 |
241.80 |
246.54 |
1.95 |
204 |
0.50 |
3 |
-- |
259.06 |
213.11 |
|
|
544620 |
DSP MSCI (I) |
B |
10.00 |
29.59 |
29.73 |
29.73 |
29.56 |
29.56 |
-0.10 |
111 |
0.03 |
3 |
-- |
33.20 |
26.80 |
|
|
544581 |
DSP N500FlxQ |
B |
10.00 |
9.99 |
10.05 |
10.05 |
9.85 |
9.95 |
-0.40 |
6626 |
0.66 |
18 |
-- |
11.61 |
8.82 |
|
|
543738 |
DSP Nif.Bank |
B |
10.00 |
58.39 |
58.72 |
58.72 |
58.37 |
58.37 |
-0.03 |
15 |
0.01 |
5 |
-- |
62.78 |
50.71 |
|
|
543440 |
DSP Nifty 50 |
B |
10.00 |
256.65 |
255.93 |
256.27 |
254.95 |
256.03 |
-0.24 |
422 |
1.08 |
17 |
-- |
280.00 |
232.44 |
|
|
543935 |
DSP Nifty IT |
B |
10.00 |
33.39 |
32.39 |
32.60 |
31.80 |
32.16 |
-3.68 |
4422 |
1.43 |
34 |
-- |
41.38 |
29.78 |
|
|
543388 |
DSP NiftyETF |
B |
10.00 |
338.27 |
338.27 |
339.12 |
338.26 |
338.26 |
0.00 |
202 |
0.68 |
6 |
-- |
395.00 |
305.00 |
|
|
544655 |
DSP Nmid150 |
B |
10.00 |
22.11 |
22.22 |
22.26 |
22.09 |
22.14 |
0.14 |
3287 |
0.73 |
12 |
-- |
22.68 |
19.23 |
|
| 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 | |
|
544654 |
DSP NSML250 |
B |
10.00 |
16.56 |
16.56 |
16.78 |
16.56 |
16.67 |
0.66 |
15405 |
2.56 |
20 |
-- |
19.00 |
13.93 |
|
|
544247 |
DSP NTop10EW |
B |
10.00 |
91.25 |
91.06 |
91.06 |
90.11 |
90.22 |
-1.13 |
4900 |
4.43 |
102 |
-- |
104.32 |
83.18 |
|
|
543948 |
DSP PSU Bank |
B |
10.00 |
90.50 |
91.24 |
91.44 |
90.82 |
90.98 |
0.53 |
2349 |
2.14 |
20 |
-- |
99.88 |
61.01 |
|
|
543949 |
DSP Pvt.Bank |
B |
10.00 |
27.65 |
27.78 |
27.84 |
27.56 |
27.60 |
-0.18 |
204 |
0.06 |
9 |
-- |
31.00 |
24.08 |
|
|
543572 |
DSP SILV ~ET |
E |
10.00 |
239.33 |
236.63 |
239.28 |
236.53 |
237.56 |
-0.74 |
12054 |
28.62 |
171 |
-- |
370.70 |
90.77 |
|
|
544159 |
DSPBSE LiqR |
B |
1000.00 |
1122.92 |
1123.05 |
1123.07 |
1123.05 |
1123.05 |
0.01 |
6029 |
67.71 |
31 |
-- |
1123.07 |
1068.78 |
|
|
544352 |
DSPBSESenNex |
B |
10.00 |
41.65 |
41.71 |
41.71 |
41.71 |
41.71 |
0.14 |
2 |
0.00 |
2 |
-- |
42.50 |
35.25 |
|
|
541097 |
DSPN1DR Liq. |
B |
10.00 |
999.99 |
999.99 |
1000.00 |
999.99 |
1000.00 |
0.00 |
3373 |
33.73 |
16 |
-- |
1000.01 |
999.00 |
|
|
504908 |
Ducan Engg |
X |
10.00 |
397.05 |
397.05 |
408.00 |
397.05 |
408.00 |
2.76 |
95 |
0.38 |
5 |
30.63 |
565.00 |
351.50 |
|
|
534674 |
Ducon Infra |
T |
1.00 |
3.42 |
3.42 |
3.47 |
3.35 |
3.45 |
0.88 |
27707 |
0.95 |
42 |
8.85 |
7.18 |
2.23 |
|
|
531471 |
Duke Offshor |
XT |
10.00 |
18.74 |
19.67 |
19.67 |
19.67 |
19.67 |
4.96 |
11026 |
2.17 |
44 |
-33.34 |
32.90 |
13.12 |
|
|
526355 |
Duro Pack |
X |
10.00 |
48.00 |
48.06 |
48.06 |
46.30 |
47.06 |
-1.96 |
786 |
0.37 |
20 |
16.23 |
105.00 |
40.05 |
|
|
516003 |
Duroply Inds |
X |
10.00 |
150.00 |
146.00 |
150.00 |
145.00 |
149.25 |
-0.50 |
3670 |
5.41 |
39 |
19.95 |
269.95 |
120.60 |
|
|
532610 |
Dwarikesh Su |
B |
1.00 |
46.33 |
46.89 |
48.18 |
45.26 |
46.66 |
0.71 |
116202 |
54.29 |
875 |
43.61 |
52.55 |
32.14 |
|
|
532365 |
Dynacons Sys |
B |
10.00 |
1041.05 |
1043.80 |
1058.70 |
1033.55 |
1050.00 |
0.86 |
724 |
7.56 |
113 |
15.93 |
1213.70 |
781.50 |
|
|
505242 |
Dynamat.Tech |
B |
10.00 |
10810.65 |
10811.05 |
11755.05 |
10811.00 |
11599.10 |
7.29 |
3610 |
405.34 |
1357 |
219.14 |
11755.05 |
6146.30 |
|
|
540795 |
Dynamic Cabl |
B |
10.00 |
349.50 |
352.60 |
352.60 |
344.55 |
348.35 |
-0.33 |
9639 |
33.59 |
445 |
20.14 |
525.00 |
240.00 |
|
|
524818 |
Dynamic Ind. |
X |
10.00 |
105.00 |
105.00 |
105.00 |
102.00 |
104.00 |
-0.95 |
355 |
0.37 |
4 |
16.86 |
189.90 |
83.20 |
|
|
517238 |
Dynavision |
X |
10.00 |
178.00 |
178.00 |
180.00 |
178.00 |
179.95 |
1.10 |
79 |
0.14 |
7 |
13.87 |
314.95 |
145.00 |
|
|
532707 |
Dynemic Prod |
B |
10.00 |
238.45 |
240.00 |
240.00 |
235.00 |
236.95 |
-0.63 |
607 |
1.45 |
55 |
16.55 |
414.70 |
190.90 |
|
|