Custom Stock Screener

Date Symbol Exchange Open Higih Low Close Chart
20190917 ACC NSE 1526.9 1535 1487.4 1491.65 Chart
20190917 ADANIENT NSE 145.5 147.9 142.4 143.75 Chart
20190917 ADANIPORTS NSE 370.6 373.25 362.8 365.3 Chart
20190917 ADANIPOWER NSE 65.2 65.4 63.55 63.8 Chart
20190917 AJANTPHARM NSE 1058.05 1064 1038.05 1047 Chart
20190917 ALBK NSE 33.35 33.6 32.3 32.55 Chart
20190917 AMARAJABAT NSE 652.45 656.3 625.9 631.45 Chart
20190917 AMBUJACEM NSE 200.85 201.2 193.5 194.35 Chart
20190917 ANDHRABANK NSE 19.9 20.05 18.7 19 Chart
20190917 APOLLOHOSP NSE 1432 1440 1410.15 1415.05 Chart
20190917 APOLLOTYRE NSE 179.95 180.65 175.8 177.75 Chart
20190917 ARVIND NSE 54.7 59.1 54.35 56.65 Chart
20190917 ASHOKLEY NSE 63.05 63.15 59.7 59.95 Chart
20190917 ASIANPAINT NSE 1527.4 1543.3 1518.6 1530.9 Chart
20190917 AUROPHARMA NSE 637 639 614.5 616.7 Chart
20190917 AXISBANK NSE 667 668.3 638.05 640.45 Chart
20190917 BAJAJ-AUTO NSE 2874.8 2875.85 2762.55 2773.15 Chart
20190917 BAJAJFINSV NSE 7291 7325 7108.3 7150.5 Chart
20190917 BAJFINANCE NSE 3424.95 3434 3354 3368.4 Chart
20190917 BALKRISIND NSE 764.9 764.9 744 747.75 Chart
20190917 BALRAMCHIN NSE 150.15 157.4 147.05 149 Chart
20190917 BANKBARODA NSE 98.55 99.5 94.9 95.15 Chart
20190917 BANKINDIA NSE 68.1 68.55 64.5 64.75 Chart
20190917 BATAINDIA NSE 1569.9 1577 1556 1560.5 Chart
20190917 BEL NSE 109.95 112.45 107.45 108.05 Chart
20190917 BEML NSE 832.5 846.8 810.5 814.1 Chart
20190917 BERGEPAINT NSE 364.25 366.75 361.8 365.05 Chart
20190917 BHARATFORG NSE 410.7 411.5 393.7 396.4 Chart
20190917 BHARTIARTL NSE 348.8 348.8 332.55 339.85 Chart
20190917 BHEL NSE 50.6 50.85 48.5 48.75 Chart
20190917 BIOCON NSE 231.95 234 226.3 228.05 Chart
20190917 BOSCHLTD NSE 14220 14220 13514.8 13668.8 Chart
20190917 BPCL NSE 379.9 379.9 367.65 368.75 Chart
20190917 BRITANNIA NSE 2720 2740.95 2678.8 2692.45 Chart
20190917 CADILAHC NSE 242 243.35 237.1 238.95 Chart
20190917 CANBK NSE 202.8 204.2 193.1 194.05 Chart
20190917 CANFINHOME NSE 403 406.75 392.4 396.05 Chart
20190917 CASTROLIND NSE 127 128.1 124.55 125 Chart
20190917 CEATLTD NSE 925.25 940 885 893.3 Chart
20190917 CENTURYTEX NSE 923.6 927.9 901.05 903.35 Chart
20190917 CESC NSE 818 838.45 810.3 814.6 Chart
20190917 CHOLAFIN NSE 273 275.5 263.35 265.25 Chart
20190917 CIPLA NSE 471.95 472.4 457 460.65 Chart
20190917 COALINDIA NSE 200.6 200.6 196 197.6 Chart
20190917 COLPAL NSE 1313.2 1325.8 1301.8 1306.8 Chart
20190917 CONCOR NSE 531 533.75 515.8 520.55 Chart
20190917 CUMMINSIND NSE 582.05 582.05 557.7 560.75 Chart
20190917 DABUR NSE 455 456.85 450.25 451.7 Chart
20190917 DCBBANK NSE 200 200.95 193.3 195.05 Chart
20190917 DHFL NSE 52.15 52.65 48.8 50.3 Chart
20190917 DISHTV NSE 23.75 24 21.65 21.95 Chart
20190917 DIVISLAB NSE 1646.05 1647 1598 1601.4 Chart
20190917 DLF NSE 162 163.65 154.3 155.6 Chart
20190917 DRREDDY NSE 2735 2762.4 2730.6 2738.05 Chart
20190917 EICHERMOT NSE 16800 16859.9 16072 16285 Chart
20190917 ENGINERSIN NSE 113 115.75 108 108.8 Chart
20190917 ESCORTS NSE 533.2 536.9 500.55 503.55 Chart
20190917 EXIDEIND NSE 181.8 181.8 174.15 174.95 Chart
20190917 FEDERALBNK NSE 85.4 86.2 83.4 83.75 Chart
20190917 FORTIS NSE 124.3 124.9 123.3 123.85 Chart
20190917 GAIL NSE 129.45 133.3 129 131.9 Chart
20190917 GLENMARK NSE 371.25 378.6 367.1 370.6 Chart
20190917 GMRINFRA NSE 16.75 16.8 15.9 16 Chart
20190917 GODFRYPHLP NSE 1002 1014.05 932.5 943.05 Chart
20190917 GODREJCP NSE 640.8 662 640.8 646.45 Chart
20190917 GODREJIND NSE 406 410.5 402.2 404.15 Chart
20190917 GRANULES NSE 104.1 106.45 102.2 104.25 Chart
20190917 GRASIM NSE 716 724.1 699.9 700.95 Chart
20190917 GSFC NSE 81.5 83.2 76.5 77.3 Chart
20190917 HAVELLS NSE 672.8 675.1 642.6 648.95 Chart
20190917 HCLTECH NSE 1069 1069 1046.55 1055.85 Chart
20190917 HDFC NSE 2041.9 2045.5 1976.2 1996.25 Chart
20190917 HDFCBANK NSE 2247.9 2248.5 2198.1 2211.35 Chart
20190917 HDIL NSE 6.4 6.4 6.1 6.1 Chart
20190917 HEROMOTOCO NSE 2744.9 2762 2555 2568.95 Chart
20190917 HEXAWARE NSE 371.75 380.85 371.45 374.65 Chart
20190917 HINDALCO NSE 200 202.95 196.65 197.95 Chart
20190917 HINDPETRO NSE 255 255.65 244.25 245.9 Chart
20190917 HINDUNILVR NSE 1814.75 1842 1812 1831.2 Chart
20190917 HINDZINC NSE 218 221.45 208.75 210.5 Chart
20190917 IBREALEST NSE 64.4 65.15 61.85 62.3 Chart
20190917 IBULHSGFIN NSE 425 437.3 420.65 429.15 Chart
20190917 ICICIBANK NSE 405.85 411.9 398.3 400.65 Chart
20190917 ICIL NSE 48 49.05 47 47.5 Chart
20190917 IDBI NSE 28.5 28.85 27.4 27.65 Chart
20190917 IDEA NSE 5.25 5.3 5 5.1 Chart
20190917 IDFC NSE 35.9 35.9 34 34.3 Chart
20190917 IFCI NSE 8 8.05 7.6 7.65 Chart
20190917 IGL NSE 334.95 340 331.2 332.35 Chart
20190917 INDIACEM NSE 86 86.3 83.7 85.05 Chart
20190917 INDIANB NSE 164.55 165.5 158.35 159.4 Chart
20190917 INDUSINDBK NSE 1376 1384.9 1325.25 1332.6 Chart
20190917 INFRATEL NSE 251.95 251.95 247 250.2 Chart
20190917 INFY NSE 831.5 835 820.55 831.25 Chart
20190917 IOC NSE 127.75 128.3 124.75 125.2 Chart
20190917 IRB NSE 85.75 85.9 78.7 80 Chart
20190917 ITC NSE 239.8 240.1 236.8 237.2 Chart
20190917 JETAIRWAYS NSE 36.9 38 36.25 36.5 Chart
20190917 JINDALSTEL NSE 107.6 111.3 101.6 102.8 Chart
20190917 JISLJALEQS NSE 23.5 23.95 22.15 22.25 Chart
20190917 JPASSOCIAT NSE 2.45 2.45 2.25 2.25 Chart
20190917 JSWENERGY NSE 66.7 67.45 64.7 65.15 Chart
20190917 JSWSTEEL NSE 224.4 229 214.8 216.2 Chart
20190917 JUBLFOOD NSE 1271.95 1285.6 1242.05 1251.45 Chart
20190917 JUSTDIAL NSE 733.95 733.95 697.35 700.1 Chart
20190917 KOTAKBANK NSE 1471.25 1480.95 1444 1448.3 Chart
20190917 KSCL NSE 540.1 540.6 530 534.2 Chart
20190917 KTKBANK NSE 78 78.65 77 77.05 Chart
20190917 L&TFH NSE 94.85 95.55 91.5 91.85 Chart
20190917 LICHSGFIN NSE 402.25 405 390.25 392.05 Chart
20190917 LT NSE 1344 1345 1310.2 1313.7 Chart
20190917 LUPIN NSE 770 773 754.6 757.85 Chart
20190917 M&M NSE 537.5 539.5 520 521.95 Chart
20190917 M&MFIN NSE 330.65 334.85 318.6 322.6 Chart
20190917 MARICO NSE 379.5 381.45 376 380.05 Chart
20190917 MARUTI NSE 6410 6445.85 6110 6130.4 Chart
20190917 MCDOWELL-N NSE 610.15 613.25 593.85 599.1 Chart
20190917 MCX NSE 957.65 961.9 935.7 939.6 Chart
20190917 MINDTREE NSE 681.8 694.75 677 681 Chart
20190917 MOTHERSUMI NSE 107.45 109.6 105.15 106.2 Chart
20190917 MRF NSE 59650 59993.6 57550 57852.4 Chart
20190917 MRPL NSE 52 52 48.75 49.15 Chart
20190917 MUTHOOTFIN NSE 600 602.9 588.85 593 Chart
20190917 NBCC NSE 38.1 38.3 35.7 35.95 Chart
20190917 NCC NSE 58 58.8 53.4 53.8 Chart
20190917 NESTLEIND NSE 12760 12790 12706 12764.3 Chart
20190917 NHPC NSE 24.05 24.2 23.25 23.45 Chart
20190917 NIITTECH NSE 1372.1 1392.05 1367.45 1371 Chart
20190917 NMDC NSE 85 87.2 82 82.5 Chart
20190917 NTPC NSE 122.85 123.15 120.55 120.9 Chart
20190917 OFSS NSE 2908.45 2911 2851 2878.75 Chart
20190917 OIL NSE 153.4 155.1 151.5 152.15 Chart
20190917 ONGC NSE 130.75 132 129.05 129.7 Chart
20190917 ORIENTBANK NSE 64.25 64.8 62.1 62.4 Chart
20190917 PAGEIND NSE 19473.3 19638.9 19039.2 19414.1 Chart
20190917 PCJEWELLER NSE 37.8 43.35 37.75 41.2 Chart
20190917 PEL NSE 1906 1916.8 1813.75 1826.4 Chart
20190917 PETRONET NSE 268 268.35 260.05 263 Chart
20190917 PFC NSE 110 110.35 101.35 102.4 Chart
20190917 PIDILITIND NSE 1356.4 1356.4 1316 1322.3 Chart
20190917 PNB NSE 64.7 65 62.15 62.4 Chart
20190917 POWERGRID NSE 202.4 202.7 199.35 200.45 Chart
20190917 PTC NSE 64.6 65.35 63.75 63.9 Chart
20190917 PVR NSE 1581.25 1617.45 1570.55 1578.45 Chart
20190917 RAYMOND NSE 574.1 580.5 562.95 567.3 Chart
20190917 RCOM NSE 1 1 0.9 0.95 Chart
20190917 RECLTD NSE 143.25 143.45 136.2 136.7 Chart
20190917 RELCAPITAL NSE 36.7 37.7 34.75 35.1 Chart
20190917 RELIANCE NSE 1211 1211 1193.5 1197.45 Chart
20190917 RELINFRA NSE 39.5 40.4 37.8 38.15 Chart
20190917 RPOWER NSE 3.4 3.45 3.2 3.2 Chart
20190917 SAIL NSE 34.3 36.2 33.15 33.4 Chart
20190917 SBIN NSE 285 286.45 273 273.95 Chart
20190917 SHREECEM NSE 19065 19065 18457.1 18693.4 Chart
20190917 SIEMENS NSE 1240 1265 1236 1243.15 Chart
20190917 SINTEX NSE 2.65 2.65 2.6 2.65 Chart
20190917 SOUTHBANK NSE 11.2 11.35 11 11 Chart
20190917 SRF NSE 2803.5 2822.2 2725 2734.55 Chart
20190917 SRTRANSFIN NSE 1048.2 1064.8 1013.6 1022.05 Chart
20190917 STAR NSE 376 384.9 364.4 366.15 Chart
20190917 SUNPHARMA NSE 426.7 427.55 419.15 420.65 Chart
20190917 SUNTV NSE 443 446.85 432.65 436.8 Chart
20190917 SUZLON NSE 3.1 3.15 3 3.05 Chart
20190917 SYNDIBANK NSE 31.7 31.9 30.2 30.45 Chart
20190917 TATACHEM NSE 588.3 589.15 574.75 576.5 Chart
20190917 TATACOMM NSE 265 278.25 265 278.25 Chart
20190917 TATAELXSI NSE 664.55 664.55 630.25 634.45 Chart
20190917 TATAGLOBAL NSE 258 260.8 255 256.25 Chart
20190917 TATAMOTORS NSE 129 130.5 121.35 122 Chart
20190917 TATAMTRDVR NSE 59.1 59.95 55.85 56.15 Chart
20190917 TATAPOWER NSE 64.6 64.65 63.5 63.95 Chart
20190917 TATASTEEL NSE 361.2 366 342.05 344.95 Chart
20190917 TCS NSE 2154.95 2156.55 2105.6 2122.65 Chart
20190917 TECHM NSE 719.9 719.9 699.15 705.95 Chart
20190917 TITAN NSE 1155 1176.2 1154.05 1158.25 Chart
20190917 TORNTPHARM NSE 1701.2 1717.85 1680.15 1686.7 Chart
20190917 TORNTPOWER NSE 280.2 283.2 275.5 277.35 Chart
20190917 TV18BRDCST NSE 23.35 23.6 22.2 22.3 Chart
20190917 TVSMOTOR NSE 385 390.45 370.5 372.2 Chart
20190917 UBL NSE 1272.4 1272.4 1251.65 1255.35 Chart
20190917 ULTRACEMCO NSE 3961 3975 3881.05 3900.4 Chart
20190917 UNIONBANK NSE 59.15 59.6 56 56.25 Chart
20190917 UPL NSE 569.1 571.5 560.8 563.3 Chart
20190917 VGUARD NSE 225 225 220 221.45 Chart
20190917 VOLTAS NSE 634 634.75 619.5 620.6 Chart
20190917 WIPRO NSE 246.95 247.4 243.7 244.15 Chart
20190917 WOCKPHARMA NSE 329 341.85 317.3 321.45 Chart
20190917 YESBANK NSE 67.1 68.8 64.65 65.1 Chart
20190917 ZEEL NSE 348 348 333.55 337.35 Chart
20190916 ACC NSE 1514.8 1539.9 1502.55 1530.35 Chart
20190916 ADANIENT NSE 144 147.2 143.15 145.95 Chart
20190916 ADANIPORTS NSE 373 373.8 368.1 370.6 Chart
20190916 ADANIPOWER NSE 64.1 65.65 63.8 64.7 Chart
20190916 AJANTPHARM NSE 1055 1062.25 1046.2 1058.9 Chart
20190916 ALBK NSE 33.45 33.75 33.2 33.35 Chart
20190916 AMARAJABAT NSE 646 661.65 638.5 650.55 Chart
20190916 AMBUJACEM NSE 199.5 203.9 197.35 201.45 Chart
20190916 ANDHRABANK NSE 19.6 19.7 19.3 19.35 Chart
20190916 APOLLOHOSP NSE 1455 1461.6 1428.8 1435.85 Chart
20190916 APOLLOTYRE NSE 178.5 183 177.15 180.6 Chart