Custom Stock Screener

Date Symbol Exchange Open Higih Low Close Chart
20170525 ABIRLANUVO NSE 1600.65 1636.95 1578 1607.75 Chart
20170525 ACC NSE 1580 1633 1571.4 1619.7 Chart
20170525 ADANIENT NSE 119 119.4 114.45 116.25 Chart
20170525 ADANIPORTS NSE 344.9 346.25 331.3 340.75 Chart
20170525 ADANIPOWER NSE 28 28.95 27.4 28.65 Chart
20170525 AJANTPHARM NSE 1650 1654.85 1578.05 1616.15 Chart
20170525 ALBK NSE 72.3 74.65 71.55 74.3 Chart
20170525 AMARAJABAT NSE 833 848.15 824.05 837.45 Chart
20170525 AMBUJACEM NSE 235.3 241.9 233.15 240.05 Chart
20170525 ANDHRABANK NSE 58 61.25 57.05 60.95 Chart
20170525 APOLLOHOSP NSE 1215 1230.7 1199.95 1205.25 Chart
20170525 APOLLOTYRE NSE 223.7 228 218.8 226.9 Chart
20170525 ARVIND NSE 366.1 377.35 366.1 371.15 Chart
20170525 ASHOKLEY NSE 83.4 87.75 81.8 86.15 Chart
20170525 ASIANPAINT NSE 1095.55 1125 1090.05 1113.2 Chart
20170525 AUROPHARMA NSE 526 531.5 515.8 525.55 Chart
20170525 AXISBANK NSE 502 509.9 495.85 507.45 Chart
20170525 BAJAJ-AUTO NSE 2764 2833.75 2760.9 2822.8 Chart
20170525 BAJAJFINSV NSE 3974.7 4015 3945.25 3997.1 Chart
20170525 BAJFINANCE NSE 1230 1268 1228.25 1258.85 Chart
20170525 BALKRISIND NSE 1508.95 1508.95 1468 1491.65 Chart
20170525 BALRAMCHIN NSE 159.25 165.8 158.9 165.3 Chart
20170525 BANKBARODA NSE 176.6 182.5 176 181.5 Chart
20170525 BANKINDIA NSE 142.25 151.75 139.2 148.95 Chart
20170525 BATAINDIA NSE 520 529.4 516.45 527.3 Chart
20170525 BEL NSE 169.05 173.6 167 172 Chart
20170525 BEML NSE 1144.95 1188.95 1125.15 1171.65 Chart
20170525 BERGEPAINT NSE 242.5 245.3 238.9 242.65 Chart
20170525 BHARATFORG NSE 1100 1119 1080.3 1112.6 Chart
20170525 BHARTIARTL NSE 367 376.35 360.75 370.7 Chart
20170525 BHEL NSE 151.35 153.6 149.65 152.05 Chart
20170525 BIOCON NSE 892 942 885.1 934 Chart
20170525 BOSCHLTD NSE 22847 24078.9 22800 23562.3 Chart
20170525 BPCL NSE 714.7 733 707 726.85 Chart
20170525 BRITANNIA NSE 3570 3570 3451.2 3517.8 Chart
20170525 CADILAHC NSE 442.1 446.7 417.05 426.7 Chart
20170525 CANBK NSE 352.1 360.65 350.55 358.65 Chart
20170525 CANFINHOME NSE 2599 2658.85 2580.05 2641.15 Chart
20170525 CAPF NSE 674.2 705 666.05 700 Chart
20170525 CASTROLIND NSE 419.8 423.2 411.05 414.45 Chart
20170525 CEATLTD NSE 1720.35 1723 1635 1679.7 Chart
20170525 CENTURYTEX NSE 1041 1064.35 1032.6 1058.65 Chart
20170525 CESC NSE 882 892 873 888 Chart
20170525 CHOLAFIN NSE 1014.95 1014.95 985.25 992.4 Chart
20170525 CIPLA NSE 522 525 496.4 504 Chart
20170525 COALINDIA NSE 263.8 266.25 262.75 265.45 Chart
20170525 COLPAL NSE 997 999 975.05 980.05 Chart
20170525 CONCOR NSE 1186.35 1194.15 1145.8 1154.85 Chart
20170525 CUMMINSIND NSE 927.5 928.85 898.25 925.05 Chart
20170525 DABUR NSE 268 270 265 269 Chart
20170525 DALMIABHA NSE 2325 2399.65 2309.55 2375.05 Chart
20170525 DCBBANK NSE 184.45 188.6 181.05 186.75 Chart
20170525 DHFL NSE 397.45 407.6 397.3 405.5 Chart
20170525 DISHTV NSE 85 86.3 77.2 81.55 Chart
20170525 DIVISLAB NSE 555 559.4 540.2 549.75 Chart
20170525 DLF NSE 191 196.2 188.05 194.95 Chart
20170525 DRREDDY NSE 2507.4 2508.35 2398 2427.7 Chart
20170525 EICHERMOT NSE 27430 28120 27321.1 28009.4 Chart
20170525 ENGINERSIN NSE 155.35 157.5 152.4 154.5 Chart
20170525 ESCORTS NSE 608.7 634.7 608.1 630.2 Chart
20170525 EXIDEIND NSE 224.6 229.7 223.4 227.8 Chart
20170525 FEDERALBNK NSE 107.85 111.25 107.15 110.85 Chart
20170525 FORTIS NSE 192.5 203.5 192.1 202.55 Chart
20170525 GAIL NSE 392.55 403.95 391.9 401 Chart
20170525 GLENMARK NSE 635 635.8 607.45 611.9 Chart
20170525 GMRINFRA NSE 14.7 15.4 14.45 15.2 Chart
20170525 GODFRYPHLP NSE 1184 1227.9 1158 1212.25 Chart
20170525 GODREJCP NSE 1772 1805.95 1757.25 1787.75 Chart
20170525 GODREJIND NSE 570.4 585 569.75 583.9 Chart
20170525 GRANULES NSE 134 138.65 132.2 136.7 Chart
20170525 GRASIM NSE 1100 1113.5 1083.45 1097.3 Chart
20170525 GSFC NSE 119.35 124 119 122.8 Chart
20170525 HAVELLS NSE 445.6 462.8 433.6 460.25 Chart
20170525 HCLTECH NSE 860.25 867.5 852.6 859.6 Chart
20170525 HDFC NSE 1533.9 1546 1530.5 1539.75 Chart
20170525 HDFCBANK NSE 1567.1 1629.4 1567.1 1617.15 Chart
20170525 HDIL NSE 85.25 87.25 84.05 86.5 Chart
20170525 HEROMOTOCO NSE 3567.6 3645.25 3527.15 3625.85 Chart
20170525 HEXAWARE NSE 249 253.25 246.05 252.25 Chart
20170525 HINDALCO NSE 188 192 185.85 190.55 Chart
20170525 HINDPETRO NSE 501 511.8 496.65 508.8 Chart
20170525 HINDUNILVR NSE 1037.9 1050 1030.3 1043.45 Chart
20170525 HINDZINC NSE 233.1 236.9 226.85 234.2 Chart
20170525 IBREALEST NSE 160.55 162.1 154.8 159.7 Chart
20170525 IBULHSGFIN NSE 1049 1071.7 1032 1045.6 Chart
20170525 ICICIBANK NSE 306.35 319.85 306 317.7 Chart
20170525 ICIL NSE 172 173.55 168.85 171.55 Chart
20170525 IDBI NSE 61.5 62.3 60.35 61.7 Chart
20170525 IDEA NSE 78.1 80.3 75.8 79.1 Chart
20170525 IDFC NSE 57.3 58.35 56.2 57.6 Chart
20170525 IFCI NSE 25.4 26.3 25.05 26.1 Chart
20170525 IGL NSE 990.7 992.6 967.8 984.45 Chart
20170525 INDIACEM NSE 182.6 198.25 179 197.25 Chart
20170525 INDIANB NSE 326.4 332.8 322.5 331.25 Chart
20170525 INDUSINDBK NSE 1420 1472 1418.05 1461.6 Chart
20170525 INFRATEL NSE 369.1 376.35 365.85 373.5 Chart
20170525 INFY NSE 961 986.6 961 983.3 Chart
20170525 IOC NSE 431.45 443.5 423.5 438.95 Chart
20170525 IRB NSE 218.6 226.15 217.1 224.65 Chart
20170525 ITC NSE 300 304.7 295.35 300.05 Chart
20170525 JETAIRWAYS NSE 468.1 473.3 459.9 468.95 Chart
20170525 JINDALSTEL NSE 112 119.5 111.3 118.5 Chart
20170525 JISLJALEQS NSE 90.35 97.9 89 96.55 Chart
20170525 JPASSOCIAT NSE 9.5 11.95 9.4 11.5 Chart
20170525 JSWENERGY NSE 62.6 64.5 62.5 63.65 Chart
20170525 JSWSTEEL NSE 190.5 193.7 189 192.85 Chart
20170525 JUBLFOOD NSE 974.45 1024 965.25 1014.95 Chart
20170525 JUSTDIAL NSE 471.1 474.85 464.75 470.35 Chart
20170525 KOTAKBANK NSE 936 962.5 936 956.5 Chart
20170525 KPIT NSE 113.6 118.45 112.4 117.55 Chart
20170525 KSCL NSE 495.15 533.15 495.15 525.2 Chart
20170525 KTKBANK NSE 158.3 161.2 155.05 159.05 Chart
20170525 L&TFH NSE 125.75 130.8 124.35 128.7 Chart
20170525 LICHSGFIN NSE 673.4 691.9 671.05 687.25 Chart
20170525 LT NSE 1692 1775 1692 1768.85 Chart
20170525 LUPIN NSE 1172.05 1180 1107 1140.2 Chart
20170525 M&M NSE 1311 1335.9 1304 1327.5 Chart
20170525 M&MFIN NSE 296.05 306.15 292 302.75 Chart
20170525 MARICO NSE 312.9 318 311.4 315.95 Chart
20170525 MARUTI NSE 6879.95 7018 6835 6985.7 Chart
20170525 MCDOWELL-N NSE 2015 2028.75 1983.5 1999.05 Chart
20170525 MCX NSE 937 1000 936.85 992.5 Chart
20170525 MINDTREE NSE 513.7 549.5 508.45 543.9 Chart
20170525 MOTHERSUMI NSE 423 435 419.45 431.45 Chart
20170525 MRF NSE 62660 64200 62000 63820 Chart
20170525 MRPL NSE 124.85 130.95 123 130.15 Chart
20170525 MUTHOOTFIN NSE 389.8 393.4 386.85 389.4 Chart
20170525 NBCC NSE 182 188.7 181.75 186.95 Chart
20170525 NCC NSE 83.4 86.9 77.9 85.85 Chart
20170525 NESTLEIND NSE 6555 6580 6470 6498.45 Chart
20170525 NHPC NSE 28.9 29.5 28.85 29.25 Chart
20170525 NIITTECH NSE 482.2 495 481.15 492.35 Chart
20170525 NMDC NSE 117 118.8 115.05 117 Chart
20170525 NTPC NSE 156.65 157.15 154.8 156.35 Chart
20170525 OFSS NSE 3541.05 3599.95 3521 3555.2 Chart
20170525 OIL NSE 305.5 308 303.35 307.1 Chart
20170525 ONGC NSE 174.8 175.65 173.5 174.15 Chart
20170525 ORIENTBANK NSE 144 154.25 142.75 153.1 Chart
20170525 PAGEIND NSE 14159.8 14420 14040 14276.9 Chart
20170525 PCJEWELLER NSE 425.15 458.6 416 452.6 Chart
20170525 PEL NSE 2667 2708 2582.55 2695.1 Chart
20170525 PETRONET NSE 430 439.2 427.05 430.35 Chart
20170525 PFC NSE 147.05 148.4 141.05 141.5 Chart
20170525 PIDILITIND NSE 726 743.6 717.25 740.3 Chart
20170525 PNB NSE 148.5 151.9 144.35 150.7 Chart
20170525 POWERGRID NSE 200.7 200.95 195.65 198.95 Chart
20170525 PTC NSE 91.25 92.55 90.1 91.4 Chart
20170525 PVR NSE 1450 1474.75 1439.05 1461.15 Chart
20170525 RAYMOND NSE 630 686.25 598.1 678.3 Chart
20170525 RCOM NSE 25.9 26.55 25.15 25.95 Chart
20170525 RECLTD NSE 211.5 212.2 202.75 205.25 Chart
20170525 RELCAPITAL NSE 580.5 583 564.55 576.3 Chart
20170525 RELIANCE NSE 1300 1312.4 1296.45 1302.45 Chart
20170525 RELINFRA NSE 495.75 502.85 488.55 497.15 Chart
20170525 RPOWER NSE 42.4 42.9 41.55 42.35 Chart
20170525 SAIL NSE 57.35 57.75 56.25 56.9 Chart
20170525 SBIN NSE 284.15 291.35 283.55 290.1 Chart
20170525 SHREECEM NSE 17270 17750.6 17120 17614.2 Chart
20170525 SIEMENS NSE 1338.45 1361.1 1328.05 1349.75 Chart
20170525 SINTEX NSE 17.9 34 16.15 25.85 Chart
20170525 SOUTHBANK NSE 25.55 26.05 25.25 25.7 Chart
20170525 SRF NSE 1614.95 1625.7 1583.25 1617.05 Chart
20170525 SRTRANSFIN NSE 940.4 971.2 936.9 963.6 Chart
20170525 STAR NSE 883.1 908.95 873.25 897.3 Chart
20170525 SUNPHARMA NSE 609.05 609.3 582.35 591.55 Chart
20170525 SUNTV NSE 784.8 807.5 777.95 792.55 Chart
20170525 SUZLON NSE 19 19.65 18.45 19.35 Chart
20170525 SYNDIBANK NSE 76.3 79.7 74 79.35 Chart
20170525 TATACHEM NSE 596.55 619 596.55 615.25 Chart
20170525 TATACOMM NSE 651 665.55 649 655.35 Chart
20170525 TATAELXSI NSE 1327.25 1348.75 1310.25 1329.9 Chart
20170525 TATAGLOBAL NSE 143.45 144.65 142.1 143.05 Chart
20170525 TATAMOTORS NSE 470 479 464.7 476 Chart
20170525 TATAMTRDVR NSE 279 285.45 277.8 282.2 Chart
20170525 TATAPOWER NSE 80.35 81.25 79.85 80.4 Chart
20170525 TATASTEEL NSE 485 487.05 476.7 484.7 Chart
20170525 TCS NSE 2577 2637.55 2568 2624.6 Chart
20170525 TECHM NSE 420 427.9 416.15 426 Chart
20170525 TITAN NSE 471.1 471.85 461 463.9 Chart
20170525 TORNTPHARM NSE 1237.95 1270.75 1209.45 1220.05 Chart
20170525 TORNTPOWER NSE 196.15 199.9 191.9 198.7 Chart
20170525 TV18BRDCST NSE 33.8 35.9 33.7 35.6 Chart
20170525 TVSMOTOR NSE 528.9 546 528 543.05 Chart
20170525 UBL NSE 787.75 787.75 772.25 779.45 Chart
20170525 ULTRACEMCO NSE 4181 4187 4130 4162.4 Chart
20170525 UNIONBANK NSE 163.3 168.7 162.05 164.3 Chart
20170525 UPL NSE 790.95 828.4 790.55 810.35 Chart
20170525 VGUARD NSE 180 183.85 175.8 181.95 Chart
20170525 VOLTAS NSE 451 484 443.2 474.75 Chart
20170525 WIPRO NSE 525.65 538.7 525.65 536.45 Chart
20170525 WOCKPHARMA NSE 580.8 581 557.55 574.7 Chart
20170525 YESBANK NSE 1434 1470 1430.6 1464.25 Chart
20170525 ZEEL NSE 510 517.5 504.1 512 Chart