Custom Stock Screener

Date Symbol Exchange Open Higih Low Close Chart
20180924 ACC NSE 1530.1 1549 1502.6 1527.45 Chart
20180924 ADANIENT NSE 138.45 139.75 131.15 134.5 Chart
20180924 ADANIPORTS NSE 364.35 366 338.5 345.85 Chart
20180924 ADANIPOWER NSE 27.4 27.4 24.3 24.75 Chart
20180924 AJANTPHARM NSE 1109.7 1131.75 1074.1 1092.1 Chart
20180924 ALBK NSE 37.85 38.2 35.75 36.7 Chart
20180924 AMARAJABAT NSE 760 780 741.5 761.65 Chart
20180924 AMBUJACEM NSE 223.65 228 216.95 218.65 Chart
20180924 ANDHRABANK NSE 29.55 29.7 27.6 28.9 Chart
20180924 APOLLOHOSP NSE 1047 1054.65 1007.75 1017 Chart
20180924 APOLLOTYRE NSE 231.3 233.2 223.3 226.1 Chart
20180924 ARVIND NSE 366.1 366.5 358.25 360.4 Chart
20180924 ASHOKLEY NSE 122.3 122.95 117.85 120.35 Chart
20180924 ASIANPAINT NSE 1300 1316.65 1256 1271.95 Chart
20180924 AUROPHARMA NSE 766 769.5 725.2 731.35 Chart
20180924 AXISBANK NSE 599.6 605.75 587.85 597.35 Chart
20180924 BAJAJ-AUTO NSE 2800 2813.7 2750 2759.3 Chart
20180924 BAJAJFINSV NSE 6305.6 6307 6007.85 6067.65 Chart
20180924 BAJFINANCE NSE 2422.15 2422.45 2168.6 2260.8 Chart
20180924 BALKRISIND NSE 1098.8 1111.65 1045.35 1091.2 Chart
20180924 BALRAMCHIN NSE 78.9 79.8 74.6 76.9 Chart
20180924 BANKBARODA NSE 112.5 113 106.9 107.7 Chart
20180924 BANKINDIA NSE 87 87.9 82.7 83.5 Chart
20180924 BATAINDIA NSE 974 976.95 947 970.15 Chart
20180924 BEL NSE 80.6 80.9 77.2 77.7 Chart
20180924 BEML NSE 713.95 713.95 668 677.3 Chart
20180924 BERGEPAINT NSE 300 309.9 296 297.95 Chart
20180924 BHARATFORG NSE 629.9 632.5 602 608.05 Chart
20180924 BHARTIARTL NSE 370.4 372.9 350.5 356.2 Chart
20180924 BHEL NSE 72.5 72.5 69.5 70.55 Chart
20180924 BIOCON NSE 687 696 661.05 665.45 Chart
20180924 BOSCHLTD NSE 20120 20175.3 19300 19705.6 Chart
20180924 BPCL NSE 375.25 383.45 365.55 367.4 Chart
20180924 BRITANNIA NSE 5837.5 5837.5 5562.5 5602 Chart
20180924 CADILAHC NSE 399.3 399.3 377 385.05 Chart
20180924 CANBK NSE 242.5 242.5 230.35 233 Chart
20180924 CANFINHOME NSE 295 299.8 266.5 268.6 Chart
20180924 CAPF NSE 548 550.7 514.8 522 Chart
20180924 CASTROLIND NSE 153.5 154.2 149.65 150.55 Chart
20180924 CEATLTD NSE 1292.9 1292.9 1243 1260.4 Chart
20180924 CENTURYTEX NSE 885 885 854.15 867.15 Chart
20180924 CESC NSE 948 951.15 884 896.2 Chart
20180924 CHOLAFIN NSE 1281 1287.2 1152.65 1180.8 Chart
20180924 CIPLA NSE 662 668.95 640.8 645.6 Chart
20180924 COALINDIA NSE 276 284 275.65 281.15 Chart
20180924 COLPAL NSE 1109.55 1121.85 1088 1091.9 Chart
20180924 CONCOR NSE 645.25 645.25 614 620.8 Chart
20180924 CUMMINSIND NSE 690 699 683.55 691.8 Chart
20180924 DABUR NSE 452.9 457.5 429 432.4 Chart
20180924 DALMIABHA NSE 2476.5 2484 2400.1 2411.1 Chart
20180924 DCBBANK NSE 157.15 157.15 148.6 154.15 Chart
20180924 DHFL NSE 385.6 438.15 371.65 393.9 Chart
20180924 DISHTV NSE 62.45 62.45 57.85 58.9 Chart
20180924 DIVISLAB NSE 1387.9 1401.6 1348.65 1361.75 Chart
20180924 DLF NSE 199.85 199.85 182.05 185.1 Chart
20180924 DRREDDY NSE 2577.8 2600.95 2529.3 2553.95 Chart
20180924 EICHERMOT NSE 27983 28099.7 25611 25852.8 Chart
20180924 ENGINERSIN NSE 123.8 124 119.4 121.45 Chart
20180924 ESCORTS NSE 686.8 704.9 648 653.75 Chart
20180924 EXIDEIND NSE 268 269.35 261.5 265.8 Chart
20180924 FEDERALBNK NSE 73.5 73.6 70.85 71.9 Chart
20180924 FORTIS NSE 137.25 137.8 135.2 136.55 Chart
20180924 GAIL NSE 390 393.05 378.75 380.9 Chart
20180924 GLENMARK NSE 658.7 658.7 621.55 629.8 Chart
20180924 GMRINFRA NSE 16.75 17.6 16.05 16.7 Chart
20180924 GODFRYPHLP NSE 830 830 764 771.65 Chart
20180924 GODREJCP NSE 830 830.05 775.6 789.55 Chart
20180924 GODREJIND NSE 558.8 558.8 530.05 535.9 Chart
20180924 GRANULES NSE 108.5 109.15 100.75 103.4 Chart
20180924 GRASIM NSE 1051.15 1052 1014.25 1019.45 Chart
20180924 GSFC NSE 107.6 108.15 100.65 101.55 Chart
20180924 HAVELLS NSE 634 639.8 620.5 625.85 Chart
20180924 HCLTECH NSE 1085.9 1106 1080.55 1096.3 Chart
20180924 HDFC NSE 1839 1846.25 1702.8 1718.7 Chart
20180924 HDFCBANK NSE 1967.25 1972.2 1915 1925.7 Chart
20180924 HDIL NSE 25.3 25.85 22.95 23 Chart
20180924 HEROMOTOCO NSE 3175.3 3183 3080.05 3110.2 Chart
20180924 HEXAWARE NSE 443 454.7 438 450.5 Chart
20180924 HINDALCO NSE 240.6 245.35 236.5 239.9 Chart
20180924 HINDPETRO NSE 256 264.35 245.45 248.15 Chart
20180924 HINDUNILVR NSE 1622.05 1639.5 1564.1 1590.45 Chart
20180924 HINDZINC NSE 297.05 301.7 293.25 297.35 Chart
20180924 IBREALEST NSE 125 129.25 115.25 117.7 Chart
20180924 IBULHSGFIN NSE 1132.15 1132.65 911.75 981.95 Chart
20180924 ICICIBANK NSE 316.8 316.8 305.55 308.75 Chart
20180924 ICIL NSE 76.8 76.8 71.8 72.55 Chart
20180924 IDBI NSE 56.2 56.2 52.25 52.7 Chart
20180924 IDEA NSE 44.2 44.7 41.35 42.15 Chart
20180924 IDFC NSE 44.5 44.9 42.7 43 Chart
20180924 IFCI NSE 15.05 15.15 14 14.2 Chart
20180924 IGL NSE 254 259.4 248.8 257.3 Chart
20180924 INDIACEM NSE 112.4 112.4 104.8 105.5 Chart
20180924 INDIANB NSE 274 274.8 252.9 256.2 Chart
20180924 INDUSINDBK NSE 1769 1774.3 1658.85 1674.2 Chart
20180924 INFRATEL NSE 280 283.95 273.05 277.85 Chart
20180924 INFY NSE 706.5 729.95 706.5 718.25 Chart
20180924 IOC NSE 157.65 160.2 154 154.95 Chart
20180924 IRB NSE 156.8 156.8 139.55 141.55 Chart
20180924 ITC NSE 305 306.35 292.5 297.95 Chart
20180924 JETAIRWAYS NSE 231.15 231.15 211.35 213.7 Chart
20180924 JINDALSTEL NSE 236 236.2 220.2 223.65 Chart
20180924 JISLJALEQS NSE 79 79 75.1 76.2 Chart
20180924 JPASSOCIAT NSE 8.35 8.45 7.5 7.8 Chart
20180924 JSWENERGY NSE 64.15 65.45 62.55 64.45 Chart
20180924 JSWSTEEL NSE 414 414 397.1 400.45 Chart
20180924 JUBLFOOD NSE 1302 1343.2 1260.1 1274.1 Chart
20180924 JUSTDIAL NSE 524.7 524.7 488 503.8 Chart
20180924 KOTAKBANK NSE 1180 1182.95 1144.3 1148.7 Chart
20180924 KPIT NSE 277.3 280.4 268 276.7 Chart
20180924 KSCL NSE 597.55 603.4 579.3 598.95 Chart
20180924 KTKBANK NSE 109 109 99.55 101.15 Chart
20180924 L&TFH NSE 144 144.4 128 130.15 Chart
20180924 LICHSGFIN NSE 447 448.85 415.5 426.5 Chart
20180924 LT NSE 1333.3 1338.8 1302.3 1318.35 Chart
20180924 LUPIN NSE 896 903 851.6 860.75 Chart
20180924 M&M NSE 955 958.2 885 896.05 Chart
20180924 M&MFIN NSE 415.95 420.3 385 392.85 Chart
20180924 MARICO NSE 341.9 344.4 330.2 332.5 Chart
20180924 MARUTI NSE 8070 8070 7590.7 7793.05 Chart
20180924 MCDOWELL-N NSE 541.7 541.7 513.35 521.15 Chart
20180924 MCX NSE 758 758.4 712 716.75 Chart
20180924 MINDTREE NSE 1080 1110.8 1067.05 1072.9 Chart
20180924 MOTHERSUMI NSE 275 276 250.1 254.25 Chart
20180924 MRF NSE 67000 67000 64450 64568 Chart
20180924 MRPL NSE 75.5 75.75 72.45 74.2 Chart
20180924 MUTHOOTFIN NSE 452 453 427.5 431.55 Chart
20180924 NBCC NSE 64.95 64.95 61.75 62.7 Chart
20180924 NCC NSE 85.1 85.2 78.45 79.85 Chart
20180924 NESTLEIND NSE 9878 9898.6 9615 9662.5 Chart
20180924 NHPC NSE 23.75 23.95 23.15 23.25 Chart
20180924 NIITTECH NSE 1216.85 1253.1 1170 1228.55 Chart
20180924 NMDC NSE 115.75 116.2 112 112.5 Chart
20180924 NTPC NSE 168.2 170.8 166.3 167.9 Chart
20180924 OFSS NSE 4040.6 4154.8 3980 4072.9 Chart
20180924 OIL NSE 221.05 227 217 219.1 Chart
20180924 ONGC NSE 181 185.4 179.3 180.6 Chart
20180924 ORIENTBANK NSE 69.65 69.9 66 66.5 Chart
20180924 PAGEIND NSE 33495 33495 32079.8 32847.8 Chart
20180924 PCJEWELLER NSE 72 76.7 68.8 73 Chart
20180924 PEL NSE 2768 2768 2493.35 2518.35 Chart
20180924 PETRONET NSE 235.5 235.85 220.6 227.05 Chart
20180924 PFC NSE 81 81.25 77.45 79.05 Chart
20180924 PIDILITIND NSE 1130 1130 1090 1092.95 Chart
20180924 PNB NSE 74 74.4 68.65 69.2 Chart
20180924 POWERGRID NSE 200 200.35 194.55 197.6 Chart
20180924 PTC NSE 76.5 76.75 71 71.4 Chart
20180924 PVR NSE 1357.9 1359.45 1280.3 1287.35 Chart
20180924 RAYMOND NSE 755.85 759 722.45 727.3 Chart
20180924 RCOM NSE 12.7 12.9 11.25 12.25 Chart
20180924 RECLTD NSE 106.55 107.65 97.25 98.05 Chart
20180924 RELCAPITAL NSE 337.5 340.5 310.5 317.25 Chart
20180924 RELIANCE NSE 1214.45 1239.9 1204.5 1232.05 Chart
20180924 RELINFRA NSE 343.5 344.3 325.15 329.45 Chart
20180924 RPOWER NSE 29.6 29.8 27.1 27.75 Chart
20180924 SAIL NSE 76 76.75 72.9 73.3 Chart
20180924 SBIN NSE 272.7 273 262.6 264.35 Chart
20180924 SHREECEM NSE 17000 17400 16525 17226.1 Chart
20180924 SIEMENS NSE 925.55 935.9 913 919.65 Chart
20180924 SINTEX NSE 12.9 13 12.1 12.25 Chart
20180924 SOUTHBANK NSE 15.25 15.3 14.5 14.6 Chart
20180924 SRF NSE 1940 1953.85 1874 1904.8 Chart
20180924 SRTRANSFIN NSE 1154.1 1161.7 1117.1 1135.25 Chart
20180924 STAR NSE 500 501.6 462.5 467.75 Chart
20180924 SUNPHARMA NSE 638 642.95 616 624 Chart
20180924 SUNTV NSE 668.1 668.95 625.7 632.55 Chart
20180924 SUZLON NSE 6.85 6.85 6.45 6.5 Chart
20180924 SYNDIBANK NSE 34.5 36.6 33 33.5 Chart
20180924 TATACHEM NSE 734 734.05 703 707.95 Chart
20180924 TATACOMM NSE 500 508.9 494.4 503.45 Chart
20180924 TATAELXSI NSE 1296 1297.4 1250 1261.4 Chart
20180924 TATAGLOBAL NSE 233.55 239.2 230.75 233.3 Chart
20180924 TATAMOTORS NSE 250.2 251 239.35 240.2 Chart
20180924 TATAMTRDVR NSE 132.9 132.9 127.55 128.05 Chart
20180924 TATAPOWER NSE 72.8 72.9 68.1 69.1 Chart
20180924 TATASTEEL NSE 618.9 626.25 595.65 607.7 Chart
20180924 TCS NSE 2115 2210.5 2098.15 2198.45 Chart
20180924 TECHM NSE 740 764 737.55 751.45 Chart
20180924 TITAN NSE 801.8 805 773.35 791.1 Chart
20180924 TORNTPHARM NSE 1729 1731 1675.05 1683.3 Chart
20180924 TORNTPOWER NSE 225.2 235 214 229.35 Chart
20180924 TV18BRDCST NSE 39.55 39.85 37.6 39.2 Chart
20180924 TVSMOTOR NSE 590 593 563.25 574.35 Chart
20180924 UBL NSE 1317 1337.95 1297.7 1317 Chart
20180924 ULTRACEMCO NSE 4060 4060 3926.8 3974.9 Chart
20180924 UNIONBANK NSE 74.05 74.5 70.85 72.3 Chart
20180924 UPL NSE 669 672 639.95 651.4 Chart
20180924 VGUARD NSE 190.45 190.45 184 186.05 Chart
20180924 VOLTAS NSE 568.95 574.85 555 568 Chart
20180924 WIPRO NSE 330.25 338 330.25 332.7 Chart
20180924 WOCKPHARMA NSE 585.45 587.7 542 548.9 Chart
20180924 YESBANK NSE 236.5 237.5 215.85 226.4 Chart
20180924 ZEEL NSE 454.35 455.65 440.55 448.05 Chart
20180921 ACC NSE 1566 1576.9 1433.05 1539.6 Chart
20180921 ADANIENT NSE 148 153.5 132.65 138.45 Chart
20180921 ADANIPORTS NSE 373.05 379.75 316.55 361.75 Chart
20180921 ADANIPOWER NSE 29.3 29.9 24.95 26.1 Chart
20180921 AJANTPHARM NSE 1184 1198.8 1080 1108.15 Chart
20180921 ALBK NSE 40 40.15 36.4 37.85 Chart
20180921 AMARAJABAT NSE 792 797.4 711 752.4 Chart
20180921 AMBUJACEM NSE 226.05 227.15 208.2 225.45 Chart