| STOCK | SYMBOL | OPEN | HIGH | LOW | CLOSE | PREV CLOSE | VOL |
|---|---|---|---|---|---|---|---|
Aditya Birla Money Ltd | BIRLAMONEY | 74.90 | 74.95 | 70.50 | 71.95 | 74.30 | 233627 |
B L Kashyap & Sons Ltd | BLKASHYAP | 24.40 | 24.40 | 23.10 | 23.50 | 24.25 | 261835 |
B. C. Power Controls Ltd | BCP | 3.95 | 3.95 | 3.80 | 3.85 | 3.90 | 158475 |
B&B Triplewall Containers Limited | BBTCL | 81.00 | 81.00 | 81.00 | 81.00 | 79.00 | 3000 |
Bafna Pharmaceuticals Ltd | BAFNAPH | 165.00 | 165.00 | 152.05 | 157.60 | 159.10 | 6262 |
Bag Films and Media Ltd | BAGFILMS | 3.95 | 3.95 | 3.75 | 3.75 | 3.90 | 146159 |
Bajaj Auto Ltd | BAJAJ-AUTO | 3834.00 | 3841.45 | 3781.00 | 3818.50 | 3821.40 | 235770 |
Bajaj Consumer Care Ltd | BAJAJCON | 284.25 | 284.50 | 277.25 | 281.70 | 283.25 | 331822 |
Bajaj electricals Ltd | BAJAJELEC | 1125.55 | 1141.00 | 1100.30 | 1121.85 | 1125.55 | 90645 |
Bajaj Finance | BAJFINANCE | 6257.90 | 6284.00 | 6157.00 | 6262.00 | 6231.45 | 1149153 |
Bajaj Finserv Ltd | BAJAJFINSV | 13847.85 | 14001.00 | 13755.00 | 13970.55 | 13807.85 | 319493 |
Bajaj Hindusthan Sugar Ltd | BAJAJHIND | 18.80 | 18.90 | 18.05 | 18.30 | 18.95 | 9053388 |
Bajaj Holdings & Investment Ltd | BAJAJHLDNG | 3906.95 | 3926.80 | 3840.40 | 3894.00 | 3903.30 | 48520 |
Bal Pharma | BALPHARMA | 98.50 | 98.50 | 92.55 | 94.45 | 96.80 | 34065 |
Balaji Amines Ltd | BALAMINES | 3408.60 | 3410.00 | 3201.00 | 3351.20 | 3390.75 | 158832 |
Balaji Telefilms Ltd | BALAJITELE | 69.80 | 70.10 | 67.35 | 68.20 | 69.55 | 624711 |
Balaxi Ventures Ltd | BALAXI | 599.00 | 620.00 | 590.00 | 606.45 | 593.05 | 5081 |
Balkrishna Industries Ltd | BALKRISIND | 2324.65 | 2368.00 | 2296.45 | 2359.90 | 2315.85 | 308657 |
Balkrishna Paper Mills Ltd | BALKRISHNA | 33.50 | 33.50 | 30.40 | 32.15 | 31.95 | 28341 |
Ballarpur Industries Ltd | BALLARPUR | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | 3180171 |
Balmer Lawrie & Co Ltd | BALMLAWRIE | 136.05 | 136.50 | 133.30 | 133.90 | 135.90 | 284811 |
Balrampur Chini Mills | BALRAMCHIN | 349.00 | 352.90 | 341.30 | 347.60 | 349.90 | 896445 |
Banaras Beads | BANARBEADS | 87.90 | 100.20 | 82.10 | 95.35 | 87.40 | 745549 |
Banco Products (India) Ltd | BANCOINDIA | 162.90 | 163.50 | 160.00 | 161.20 | 162.00 | 131632 |
Bandhan Bank Ltd | BANDHANBNK | 297.00 | 299.00 | 292.65 | 296.05 | 295.70 | 3325304 |
Bang Overseas | BANG | 41.25 | 43.00 | 40.15 | 41.75 | 41.95 | 13379 |
Bank of Baroda | BANKBARODA | 80.00 | 80.15 | 76.90 | 78.05 | 80.00 | 30360309 |
Bank of India | BANKINDIA | 71.35 | 71.40 | 69.35 | 69.90 | 70.85 | 1878525 |
Bank of Maharashtra | MAHABANK | 22.35 | 22.35 | 21.20 | 21.50 | 22.30 | 8494449 |
Banka BioLoo Ltd | BANKA | 69.75 | 69.75 | 63.30 | 64.05 | 68.60 | 25954 |
Bannari Amman Spinning Mills | BASML | 103.10 | 103.70 | 98.80 | 103.50 | 98.80 | 849408 |
Bannari Amman Sugars Ltd | BANARISUG | 1859.15 | 1860.00 | 1800.20 | 1808.00 | 1850.00 | 2876 |
Banswara Syntex | BANSWRAS | 210.00 | 215.45 | 201.70 | 213.15 | 205.35 | 25707 |
Barak Vally Cements | BVCL | 22.25 | 23.20 | 22.00 | 22.10 | 22.90 | 6806 |
Barbeque Nation Hospitality Ltd | BARBEQUE | 876.30 | 880.80 | 852.10 | 861.10 | 868.60 | 47618 |
Bartronics India Ltd | BARTRONICS | 3.55 | 3.55 | 3.40 | 3.40 | 3.55 | 7489 |
BASF India Ltd | BASF | 2835.00 | 2919.00 | 2791.00 | 2894.00 | 2815.40 | 58988 |
Bata India Ltd | BATAINDIA | 1577.00 | 1602.25 | 1559.00 | 1598.50 | 1582.70 | 255790 |
Bayer CropScience Ltd | BAYERCROP | 5799.00 | 5865.10 | 5707.00 | 5851.30 | 5773.95 | 11612 |
BCLIND | BCLIND | 269.80 | 272.10 | 255.00 | 262.05 | 265.45 | 196540 |
Bearsell Ltd | BEARDSELL | 14.70 | 15.40 | 14.70 | 15.40 | 14.70 | 82536 |
Bedmutha Industries | BEDMUTHA | 40.10 | 40.10 | 39.00 | 40.10 | 38.20 | 55169 |
BEML Ltd | BEML | 1309.00 | 1311.00 | 1280.30 | 1287.85 | 1307.10 | 138455 |
Berger Paints India Ltd | BERGEPAINT | 843.95 | 852.00 | 833.35 | 850.35 | 843.60 | 733662 |
Best Agrolife Ltd | BESTAGRO | 495.00 | 509.80 | 495.00 | 509.80 | 485.55 | 45998 |
Beta Drugs Ltd | BETA | 377.00 | 377.00 | 377.00 | 377.00 | 376.00 | 800 |
BF Investment | BFINVEST | 388.45 | 388.60 | 375.10 | 382.70 | 386.70 | 40089 |
BF Utilities Ltd | BFUTILITIE | 487.00 | 487.90 | 468.70 | 479.00 | 485.00 | 216188 |
BGR Energy Systems Ltd | BGRENERGY | 65.70 | 65.80 | 62.70 | 63.75 | 65.05 | 132680 |
Bhageria Industries Ltd | BHAGERIA | 272.90 | 275.30 | 265.20 | 269.30 | 271.45 | 96697 |
Bhagyanagar India Ltd | BHAGYANGR | 49.80 | 49.80 | 48.00 | 48.30 | 49.20 | 27074 |
Bhagyanagar Properties Ltd | BHAGYAPROP | 29.55 | 29.65 | 28.80 | 29.10 | 29.60 | 12891 |
Bhandari Hosiery Exports Ltd | BHANDARI | 3.50 | 3.50 | 3.25 | 3.25 | 3.40 | 762429 |
Bhansali Engineering Polymers Ltd | BEPL | 190.40 | 190.85 | 181.40 | 188.80 | 189.80 | 1568524 |
Bharat Bijlee Ltd | BBL | 1371.00 | 1404.00 | 1359.65 | 1382.90 | 1357.40 | 59633 |
Bharat Dynamics Ltd | BDL | 400.10 | 404.90 | 394.00 | 398.30 | 403.55 | 276362 |
Bharat Electronics Ltd | BEL | 183.00 | 191.60 | 182.50 | 189.95 | 183.05 | 16091543 |
Bharat Forge Ltd | BHARATFORG | 782.00 | 784.50 | 766.95 | 778.00 | 780.35 | 421472 |
Bharat Gears | BHARATGEAR | 117.90 | 130.50 | 115.65 | 123.90 | 116.55 | 530194 |
Bharat Heavy Electricals Ltd | BHEL | 61.60 | 61.70 | 58.80 | 60.30 | 61.50 | 48463361 |
Bharat Petroleum Corporation Ltd | BPCL | 453.60 | 455.50 | 450.30 | 453.45 | 453.30 | 2205610 |
Bharat Rasayan Ltd | BHARATRAS | 13372.00 | 13372.00 | 13017.65 | 13113.60 | 13378.80 | 2546 |
Bharat Road Network Ltd | BRNL | 36.90 | 36.90 | 35.10 | 35.75 | 36.40 | 87714 |
Bharat Wire Ropes Ltd | BHARATWIRE | 74.10 | 77.80 | 70.40 | 77.05 | 74.10 | 69425 |
Bharti Airtel Ltd | BHARTIARTL | 539.50 | 570.70 | 537.85 | 567.90 | 540.55 | 31932505 |
Bhartiya International | BIL | 226.40 | 238.25 | 223.95 | 228.35 | 226.95 | 14406 |
Bigbloc Constriuction Ltd | BIGBLOC | 110.10 | 111.60 | 108.00 | 108.80 | 109.50 | 12644 |
Biocon Ltd | BIOCON | 382.75 | 383.80 | 376.70 | 381.70 | 379.55 | 1969181 |
Biofil Chemicals & Pharmaceuticals Ltd | BIOFILCHEM | 72.35 | 72.35 | 69.00 | 70.10 | 71.55 | 51194 |
Birla Cable Ltd | BIRLACABLE | 106.70 | 107.00 | 104.30 | 106.60 | 106.85 | 29319 |
Birla Corporation Ltd | BIRLACORPN | 1481.70 | 1499.00 | 1446.50 | 1488.90 | 1472.55 | 202210 |
Birla Sunlife Gold ETF | BSLGOLDETF | 4350.00 | 4378.95 | 4348.00 | 4349.15 | 4335.05 | 213 |
Birla Sunlife Nifty ETF | BSLNIFTY | 175.99 | 175.99 | 172.66 | 174.02 | 174.49 | 295 |
Birla Tyres Ltd | BIRLATYRE | 29.40 | 29.85 | 29.00 | 29.25 | 29.00 | 902258 |
Birlasoft Ltd | BSOFT | 409.00 | 415.00 | 395.00 | 405.80 | 404.75 | 4496488 |
BKM Industries Ltd | BKMINDST | 1.30 | 1.30 | 1.20 | 1.30 | 1.25 | 120141 |
BLB Ltd | BLBLIMITED | 11.85 | 12.00 | 11.20 | 12.00 | 11.45 | 323733 |
Bliss GVS Pharma Ltd | BLISSGVS | 110.00 | 110.00 | 106.60 | 108.05 | 109.30 | 242547 |
BLS International Services Ltd | BLS | 146.95 | 161.65 | 142.15 | 151.75 | 136.75 | 9204976 |
Blue Dart Express Ltd | BLUEDART | 5637.15 | 5700.00 | 5485.00 | 5550.40 | 5609.10 | 22754 |
Blue Star Ltd | BLUESTARCO | 836.05 | 840.95 | 826.60 | 834.45 | 840.10 | 39347 |
Bodal Chemicals Ltd | BODALCHEM | 119.65 | 121.70 | 115.10 | 119.60 | 118.90 | 1539647 |
Bodhi Tree Multimedia Ltd | BTML | 73.00 | 73.00 | 71.05 | 71.05 | 70.15 | 2400 |
Bombay Burmah Trading Corporation Ltd | BBTC | 1294.00 | 1294.00 | 1239.00 | 1247.90 | 1283.45 | 146469 |
Bombay Dyeing & Manufacturing Co. Ltd | BOMDYEING | 98.50 | 109.90 | 93.60 | 107.95 | 98.30 | 25188543 |
Bombay Rayon Fashions Ltd | BRFL | 9.45 | 9.45 | 9.00 | 9.20 | 9.35 | 212263 |
Bombay Super Hybrid Seeds Ltd | BSHSL | 290.65 | 321.15 | 290.65 | 320.25 | 305.90 | 25576 |
Borosil Ltd | BOROLTD | 216.70 | 220.20 | 214.50 | 216.35 | 216.70 | 101199 |
Borosil Renewables Ltd | BORORENEW | 325.90 | 328.00 | 303.70 | 323.15 | 317.10 | 699317 |
Bosch Ltd | BOSCHLTD | 15022.00 | 15175.00 | 14900.00 | 15012.00 | 15038.80 | 18401 |
BPL Ltd | BPL | 40.50 | 40.80 | 38.00 | 39.35 | 40.15 | 267019 |
Brand Concepts Ltd | BCONCEPTS | 29.50 | 29.50 | 29.30 | 29.30 | 29.60 | 9000 |
Brigade Enterprises Ltd | BRIGADE | 320.35 | 337.20 | 316.90 | 326.35 | 318.05 | 516597 |
Bright Solar Ltd | BRIGHT | 5.50 | 5.95 | 5.50 | 5.50 | 5.75 | 594000 |
Brightcom Group Ltd | BCG | 55.70 | 55.70 | 50.40 | 50.40 | 53.05 | 5843800 |
Britannia Industries Ltd | BRITANNIA | 3469.00 | 3469.00 | 3410.00 | 3424.10 | 3450.75 | 352127 |
Brooks Laboratories | BROOKS | 87.10 | 90.45 | 85.10 | 88.05 | 87.10 | 27982 |
BSE Ltd | BSE | 1247.10 | 1247.10 | 1195.10 | 1223.95 | 1243.10 | 566296 |
BSL Ltd | BSL | 64.90 | 66.45 | 63.80 | 66.30 | 63.30 | 75410 |
Burger King India Limited | BURGERKING | 177.00 | 184.75 | 171.60 | 183.80 | 175.45 | 6123730 |
Burnpur Cement | BURNPUR | 2.45 | 2.45 | 2.45 | 2.45 | 2.35 | 34900 |
Butterfly Gandhimathi Enterprises | BUTTERFLY | 720.00 | 759.00 | 720.00 | 746.80 | 728.05 | 71362 |
Mrs. Bectors Food Specialities Ltd | BECTORFOOD | 448.30 | 451.00 | 433.00 | 439.70 | 445.75 | 213451 |
Nippon India ETF Bank Bees | BANKBEES | 352.00 | 352.00 | 344.08 | 348.26 | 350.06 | 610006 |
Oswal Chemicals & Fertilizers Ltd | BINDALAGRO | 27.00 | 27.45 | 25.80 | 27.00 | 26.85 | 282461 |
The Byke Hospitality Ltd | BYKE | 32.85 | 32.85 | 30.00 | 31.95 | 31.55 | 181885 |
Note : The data is taken from NSE.