Custom Stock Screener

Date Symbol Exchange Open Higih Low Close Chart
20170919 ACC NSE 1832.7 1833.8 1812 1817.2 Chart
20170919 ADANIENT NSE 130.95 132.2 130.1 131 Chart
20170919 ADANIPORTS NSE 405.5 408.5 402.1 406.9 Chart
20170919 ADANIPOWER NSE 31.85 32.05 31.1 31.7 Chart
20170919 AJANTPHARM NSE 1211.1 1244.3 1190.1 1197.6 Chart
20170919 ALBK NSE 72.5 73.95 71.75 72.95 Chart
20170919 AMARAJABAT NSE 780 785.7 772.1 779.9 Chart
20170919 AMBUJACEM NSE 285.5 287 281.5 285.1 Chart
20170919 ANDHRABANK NSE 60.4 63.2 59 62.05 Chart
20170919 APOLLOHOSP NSE 1065 1066.95 1050 1057.35 Chart
20170919 APOLLOTYRE NSE 261.25 263.3 257.5 258.5 Chart
20170919 ARVIND NSE 414 415.5 410 410.7 Chart
20170919 ASHOKLEY NSE 118.95 118.95 117.15 118.15 Chart
20170919 ASIANPAINT NSE 1262 1262 1249.2 1253.3 Chart
20170919 AUROPHARMA NSE 761 770.8 743.4 748.95 Chart
20170919 AXISBANK NSE 522 524.1 517.5 520.75 Chart
20170919 BAJAJ-AUTO NSE 3138 3155.05 3108.3 3115.45 Chart
20170919 BAJAJFINSV NSE 5640 5673.8 5600 5651.25 Chart
20170919 BAJFINANCE NSE 1924.1 1928.7 1904.05 1911.8 Chart
20170919 BALKRISIND NSE 1750 1764.7 1713.55 1721.1 Chart
20170919 BALRAMCHIN NSE 170.25 173 170 172.2 Chart
20170919 BANKBARODA NSE 145.2 146 143.15 144.55 Chart
20170919 BANKINDIA NSE 154.2 156 151.8 154.85 Chart
20170919 BATAINDIA NSE 732 740.7 731.05 734.35 Chart
20170919 BEL NSE 192.95 194.2 190.25 190.85 Chart
20170919 BEML NSE 1858.2 1947 1850.6 1934.1 Chart
20170919 BERGEPAINT NSE 268.85 268.95 265.05 266.45 Chart
20170919 BHARATFORG NSE 1258 1272.75 1247.3 1267.1 Chart
20170919 BHARTIARTL NSE 399 399 390.6 394.8 Chart
20170919 BHEL NSE 133.7 135.8 132.3 134.4 Chart
20170919 BIOCON NSE 369.85 369.85 357.85 359.2 Chart
20170919 BOSCHLTD NSE 21931 21999.9 21789 21851.1 Chart
20170919 BPCL NSE 498.9 508.2 493.65 506.9 Chart
20170919 BRITANNIA NSE 4370.25 4395 4323 4370.2 Chart
20170919 CADILAHC NSE 486 493 483.1 485.2 Chart
20170919 CANBK NSE 347.15 347.8 341 342.65 Chart
20170919 CANFINHOME NSE 2819.8 2894.5 2802.6 2879.35 Chart
20170919 CAPF NSE 817 831.2 814.35 828.1 Chart
20170919 CASTROLIND NSE 384 385.85 382 383 Chart
20170919 CEATLTD NSE 1790.05 1798 1774 1779.15 Chart
20170919 CENTURYTEX NSE 1317 1317 1289.3 1297.9 Chart
20170919 CESC NSE 1058.7 1076 1054 1072.55 Chart
20170919 CHOLAFIN NSE 1169 1185 1160 1165.25 Chart
20170919 CIPLA NSE 571.7 574.5 564.5 573.4 Chart
20170919 COALINDIA NSE 262 262.95 257.1 258.55 Chart
20170919 COLPAL NSE 1139.75 1164 1139.75 1144.05 Chart
20170919 CONCOR NSE 1372.9 1378.8 1351 1354.4 Chart
20170919 CUMMINSIND NSE 944 949 931.1 933.4 Chart
20170919 DABUR NSE 308 316.65 307.6 314.55 Chart
20170919 DALMIABHA NSE 2815.55 2823.65 2788.45 2798.8 Chart
20170919 DCBBANK NSE 196 196.45 194.45 195.55 Chart
20170919 DHFL NSE 608.7 618 603.3 609.4 Chart
20170919 DISHTV NSE 78 78.4 77.5 77.65 Chart
20170919 DIVISLAB NSE 841 871.8 800.2 863.25 Chart
20170919 DLF NSE 194 195.8 189.25 190.7 Chart
20170919 DRREDDY NSE 2232 2265 2200 2241.55 Chart
20170919 EICHERMOT NSE 32800 32916.9 32290 32403.9 Chart
20170919 ENGINERSIN NSE 158.95 160.35 156.9 157.3 Chart
20170919 ESCORTS NSE 668.75 684 666.55 677.45 Chart
20170919 EXIDEIND NSE 225.4 228 221.3 225.7 Chart
20170919 FEDERALBNK NSE 117.3 119.45 116.8 119.1 Chart
20170919 FORTIS NSE 150.15 158.4 150.15 153.55 Chart
20170919 GAIL NSE 414 422.9 409.25 420.85 Chart
20170919 GLENMARK NSE 615 621.95 611.15 615.15 Chart
20170919 GMRINFRA NSE 18.2 18.3 17.95 18.05 Chart
20170919 GODFRYPHLP NSE 1065 1081.45 1054.55 1059.9 Chart
20170919 GODREJCP NSE 943 960 943 955.95 Chart
20170919 GODREJIND NSE 644.25 647.6 637.5 639.35 Chart
20170919 GRANULES NSE 135.55 135.9 131.25 131.85 Chart
20170919 GRASIM NSE 1230.95 1236.95 1217.05 1220.85 Chart
20170919 GSFC NSE 146.05 148 142.35 145.85 Chart
20170919 HAVELLS NSE 507.35 514.85 507.35 510.1 Chart
20170919 HCLTECH NSE 898 898 889.25 893.65 Chart
20170919 HDFC NSE 1775.15 1776.15 1751 1752.6 Chart
20170919 HDFCBANK NSE 1864.9 1868 1847.55 1849.7 Chart
20170919 HDIL NSE 63.2 64.25 61.85 63.05 Chart
20170919 HEROMOTOCO NSE 3970 3977.85 3936.8 3944.25 Chart
20170919 HEXAWARE NSE 279.85 281.4 276.85 278.7 Chart
20170919 HINDALCO NSE 250.4 250.4 245.6 246.5 Chart
20170919 HINDPETRO NSE 448.8 465 444.35 461.3 Chart
20170919 HINDUNILVR NSE 1287.6 1287.6 1273.55 1279.3 Chart
20170919 HINDZINC NSE 310.7 311.8 307.05 308.4 Chart
20170919 IBREALEST NSE 235 257.7 230.5 254.15 Chart
20170919 IBULHSGFIN NSE 1302.05 1313 1287.55 1307.95 Chart
20170919 ICICIBANK NSE 291.9 295.5 289.6 294.65 Chart
20170919 ICIL NSE 120.75 120.75 117.7 118.1 Chart
20170919 IDBI NSE 57.3 57.35 56.25 56.65 Chart
20170919 IDEA NSE 82.45 83.65 82.05 83.2 Chart
20170919 IDFC NSE 62.45 63.6 61.45 62.1 Chart
20170919 IFCI NSE 23.8 24.05 23.6 23.85 Chart
20170919 IGL NSE 1457.15 1488 1451 1483.75 Chart
20170919 INDIACEM NSE 191.7 192.95 187.5 189.9 Chart
20170919 INDIANB NSE 285 288 281.05 285.1 Chart
20170919 INDUSINDBK NSE 1749.7 1758 1741.2 1746.45 Chart
20170919 INFRATEL NSE 390.75 399.9 388.15 398.3 Chart
20170919 INFY NSE 908 916 903.5 912.25 Chart
20170919 IOC NSE 416.5 422.65 412.1 418.3 Chart
20170919 IRB NSE 220.7 222.65 214.35 221.55 Chart
20170919 ITC NSE 268 270 264.1 267.85 Chart
20170919 JETAIRWAYS NSE 562 565 553.05 555.8 Chart
20170919 JINDALSTEL NSE 151 153.25 150 151.9 Chart
20170919 JISLJALEQS NSE 104.9 104.9 103.3 103.6 Chart
20170919 JPASSOCIAT NSE 18.45 18.75 15.9 17.65 Chart
20170919 JSWENERGY NSE 77.6 80.15 76.25 79.1 Chart
20170919 JSWSTEEL NSE 262 265.8 261.1 261.65 Chart
20170919 JUBLFOOD NSE 1428 1435 1378.3 1396.05 Chart
20170919 JUSTDIAL NSE 418 418.9 407.1 410.65 Chart
20170919 KOTAKBANK NSE 1020 1045.4 1015.6 1034.35 Chart
20170919 KPIT NSE 123.45 124.2 120.8 121.5 Chart
20170919 KSCL NSE 579.05 582.9 570.15 572.6 Chart
20170919 KTKBANK NSE 155.5 156.6 154.2 154.8 Chart
20170919 L&TFH NSE 209.9 211.8 208.45 209 Chart
20170919 LICHSGFIN NSE 655 662.95 648.4 649.75 Chart
20170919 LT NSE 1235 1237.8 1220.5 1225.9 Chart
20170919 LUPIN NSE 1010 1021.7 1001.5 1005.2 Chart
20170919 M&M NSE 1304 1304.7 1288.1 1294.75 Chart
20170919 M&MFIN NSE 436.5 439.85 430.9 432.35 Chart
20170919 MARICO NSE 331.9 336.9 331 331.95 Chart
20170919 MARUTI NSE 8178 8184.95 8124.45 8131.7 Chart
20170919 MCDOWELL-N NSE 2672.8 2722.95 2663.55 2672 Chart
20170919 MCX NSE 1115 1115 1102.4 1107.6 Chart
20170919 MINDTREE NSE 473.45 475 467 473.45 Chart
20170919 MOTHERSUMI NSE 335.05 342.75 333.05 341.05 Chart
20170919 MRF NSE 64648 65248 64003.1 64087.1 Chart
20170919 MRPL NSE 136.75 140.35 134.95 136.9 Chart
20170919 MUTHOOTFIN NSE 513.8 515.65 508 509.9 Chart
20170919 NBCC NSE 214.45 219 212.55 215 Chart
20170919 NCC NSE 91.1 91.4 89.1 89.85 Chart
20170919 NESTLEIND NSE 7300 7325 7240 7254.8 Chart
20170919 NHPC NSE 28.35 28.45 27.9 28.25 Chart
20170919 NIITTECH NSE 502.3 508.7 497.85 506.25 Chart
20170919 NMDC NSE 133.8 134.25 132.1 132.4 Chart
20170919 NTPC NSE 168 169.6 166.85 169 Chart
20170919 OFSS NSE 3566.35 3609.9 3561.05 3592.65 Chart
20170919 OIL NSE 325.05 331 322.35 329.95 Chart
20170919 ONGC NSE 163.8 166.55 163.75 165.9 Chart
20170919 ORIENTBANK NSE 134.1 136.4 130.95 134.5 Chart
20170919 PAGEIND NSE 19135 19500 19135 19448.7 Chart
20170919 PCJEWELLER NSE 350.7 355.4 344.5 348.6 Chart
20170919 PEL NSE 2850.1 2850.15 2762.65 2776.35 Chart
20170919 PETRONET NSE 236 241.7 235.5 237.15 Chart
20170919 PFC NSE 131.95 135.2 130.1 134.55 Chart
20170919 PIDILITIND NSE 840.5 866 833.1 856.25 Chart
20170919 PNB NSE 145.5 145.5 141.9 143.9 Chart
20170919 POWERGRID NSE 216.4 216.4 212.8 215.85 Chart
20170919 PTC NSE 126.6 126.6 123.6 124.7 Chart
20170919 PVR NSE 1335 1350 1320.1 1337.8 Chart
20170919 RAYMOND NSE 890.95 892.95 878.1 882.75 Chart
20170919 RCOM NSE 20.1 20.7 19.55 20.1 Chart
20170919 RECLTD NSE 167.4 169.9 166.35 168.7 Chart
20170919 RELCAPITAL NSE 765 765 750.1 753.2 Chart
20170919 RELIANCE NSE 848.7 848.75 837 838.6 Chart
20170919 RELINFRA NSE 503.2 504.15 493.65 495.7 Chart
20170919 RPOWER NSE 42.9 44.1 42.7 43.85 Chart
20170919 SAIL NSE 61.8 62.7 61.4 62.45 Chart
20170919 SBIN NSE 270.45 270.8 266.45 267.8 Chart
20170919 SHREECEM NSE 18552.2 18579.9 18267.8 18485.9 Chart
20170919 SIEMENS NSE 1403.2 1420 1391.1 1408.25 Chart
20170919 SINTEX NSE 28.85 29.65 28.35 29.4 Chart
20170919 SOUTHBANK NSE 29.25 29.6 28.75 29.05 Chart
20170919 SRF NSE 1640.85 1643.5 1607 1616.3 Chart
20170919 SRTRANSFIN NSE 1083 1090 1062.55 1069.2 Chart
20170919 STAR NSE 1001 1014 1000.9 1009.3 Chart
20170919 SUNPHARMA NSE 523.8 529.4 511.6 515.8 Chart
20170919 SUNTV NSE 855 865.5 843.15 850.35 Chart
20170919 SUZLON NSE 16.95 16.95 16.6 16.75 Chart
20170919 SYNDIBANK NSE 69.3 70.5 67.75 69.55 Chart
20170919 TATACHEM NSE 647.5 667.5 642 657.6 Chart
20170919 TATACOMM NSE 708 716.7 703.55 706.25 Chart
20170919 TATAELXSI NSE 904.45 911.2 881.55 885.95 Chart
20170919 TATAGLOBAL NSE 213 220.2 212.85 216.2 Chart
20170919 TATAMOTORS NSE 415 427.7 414 423.65 Chart
20170919 TATAMTRDVR NSE 236.5 241.9 235.5 241.4 Chart
20170919 TATAPOWER NSE 83.8 85.65 82.5 84.6 Chart
20170919 TATASTEEL NSE 673.7 681.35 673 676.4 Chart
20170919 TCS NSE 2505 2505 2491.5 2498.25 Chart
20170919 TECHM NSE 445.9 449 442.5 447.75 Chart
20170919 TITAN NSE 654.05 654.2 640 641.55 Chart
20170919 TORNTPHARM NSE 1245 1280 1240.85 1261.65 Chart
20170919 TORNTPOWER NSE 223 228.1 222.65 226 Chart
20170919 TV18BRDCST NSE 43.9 44.4 43.15 43.9 Chart
20170919 TVSMOTOR NSE 665 666.3 657.5 658.45 Chart
20170919 UBL NSE 798 809.05 798 800.2 Chart
20170919 ULTRACEMCO NSE 4214.9 4214.9 4170 4184.2 Chart
20170919 UNIONBANK NSE 137.5 138.55 135.35 136.95 Chart
20170919 UPL NSE 839 842.1 831.2 835.7 Chart
20170919 VGUARD NSE 199.3 204.9 197.3 201.85 Chart
20170919 VOLTAS NSE 553 555.25 546.1 548.35 Chart
20170919 WIPRO NSE 289.3 291.45 287.5 289.25 Chart
20170919 WOCKPHARMA NSE 639 652.9 638 645.65 Chart
20170919 YESBANK NSE 1861.4 1872 1847.15 1866.5 Chart
20170919 ZEEL NSE 546.05 547.85 541.25 545.1 Chart