Custom Stock Screener

Date Symbol Exchange Open Higih Low Close Chart
20180718 ACC NSE 1294 1306 1275.2 1291.7 Chart
20180718 ADANIENT NSE 138.25 144 135.95 142.2 Chart
20180718 ADANIPORTS NSE 365.85 375.4 361.75 364.05 Chart
20180718 ADANIPOWER NSE 20.95 21.1 20.1 20.6 Chart
20180718 AJANTPHARM NSE 1011.7 1011.7 968 986 Chart
20180718 ALBK NSE 43.45 43.65 39.85 41.05 Chart
20180718 AMARAJABAT NSE 788.8 795.75 773.6 776.6 Chart
20180718 AMBUJACEM NSE 196.45 198.6 192.95 195.65 Chart
20180718 ANDHRABANK NSE 32.35 32.6 29.95 30.6 Chart
20180718 APOLLOHOSP NSE 986.7 993.9 958 969.7 Chart
20180718 APOLLOTYRE NSE 276.95 276.95 269.5 272 Chart
20180718 ARVIND NSE 412.05 418.65 403.1 404.65 Chart
20180718 ASHOKLEY NSE 129.75 129.75 109.3 110.55 Chart
20180718 ASIANPAINT NSE 1386 1399.95 1377.55 1393 Chart
20180718 AUROPHARMA NSE 585.95 587.95 571.65 576.3 Chart
20180718 AXISBANK NSE 541.2 542.4 515 526.55 Chart
20180718 BAJAJ-AUTO NSE 3104 3160.85 3101 3107.8 Chart
20180718 BAJAJFINSV NSE 6390 6430 6345 6365.7 Chart
20180718 BAJFINANCE NSE 2478.2 2523.05 2471.35 2488.75 Chart
20180718 BALKRISIND NSE 1158 1174.9 1138 1148.2 Chart
20180718 BALRAMCHIN NSE 65.25 65.65 62.45 64.25 Chart
20180718 BANKBARODA NSE 121 122.3 115.25 117.65 Chart
20180718 BANKINDIA NSE 82.7 83.15 77.1 79.05 Chart
20180718 BATAINDIA NSE 849.8 849.8 824.05 827.7 Chart
20180718 BEL NSE 104.2 105.05 99 99.55 Chart
20180718 BEML NSE 794.05 799.8 761.3 777.25 Chart
20180718 BERGEPAINT NSE 316.95 318.95 303.45 306.25 Chart
20180718 BHARATFORG NSE 616 616.7 588.6 595.25 Chart
20180718 BHARTIARTL NSE 344.1 345.1 331 336.8 Chart
20180718 BHEL NSE 68.1 68.55 65.25 66.55 Chart
20180718 BIOCON NSE 594 596 577.65 584.8 Chart
20180718 BOSCHLTD NSE 17433.3 17734 17433.3 17652.4 Chart
20180718 BPCL NSE 396 404.85 393.9 402.35 Chart
20180718 BRITANNIA NSE 6451 6475.05 6310 6365.8 Chart
20180718 CADILAHC NSE 361.9 365.95 348.6 354.25 Chart
20180718 CANBK NSE 236 238.1 223.9 227.8 Chart
20180718 CANFINHOME NSE 332.55 336.8 323.75 329.65 Chart
20180718 CAPF NSE 499 503.8 478.4 487.2 Chart
20180718 CASTROLIND NSE 160.5 161.55 155.6 159.05 Chart
20180718 CEATLTD NSE 1280.8 1284.8 1227.15 1251.1 Chart
20180718 CENTURYTEX NSE 875.9 879.8 847.3 863.2 Chart
20180718 CESC NSE 900 907 877.45 884.25 Chart
20180718 CHOLAFIN NSE 1589.9 1595.95 1500.8 1530.45 Chart
20180718 CIPLA NSE 640 644 625.1 627.4 Chart
20180718 COALINDIA NSE 266 268.5 259.95 262.15 Chart
20180718 COLPAL NSE 1130 1139.5 1098.5 1107.45 Chart
20180718 CONCOR NSE 644 659 634.55 650.45 Chart
20180718 CUMMINSIND NSE 634.4 645 627.3 637.95 Chart
20180718 DABUR NSE 378.95 381.9 372.05 374.25 Chart
20180718 DALMIABHA NSE 2378 2397.95 2318.05 2336.3 Chart
20180718 DCBBANK NSE 165.1 166.75 157.15 162.45 Chart
20180718 DHFL NSE 618.1 624 602 619.45 Chart
20180718 DISHTV NSE 68.5 69.7 66.65 68.3 Chart
20180718 DIVISLAB NSE 1076 1093.5 1065 1085.2 Chart
20180718 DLF NSE 181.7 181.7 170 170.7 Chart
20180718 DRREDDY NSE 2080 2096.55 2040.5 2065.65 Chart
20180718 EICHERMOT NSE 27251 27700 27165 27222.6 Chart
20180718 ENGINERSIN NSE 125 125.95 119.7 120.9 Chart
20180718 ESCORTS NSE 893.5 898.45 851.1 861.4 Chart
20180718 EXIDEIND NSE 269.2 270.7 261.5 263.25 Chart
20180718 FEDERALBNK NSE 90.35 90.6 84.2 85.95 Chart
20180718 FORTIS NSE 142.5 144.9 140.6 141.95 Chart
20180718 GAIL NSE 360.55 365.55 355.3 359.05 Chart
20180718 GLENMARK NSE 564.4 570 547.65 555.75 Chart
20180718 GMRINFRA NSE 18.3 18.4 17.65 18 Chart
20180718 GODFRYPHLP NSE 710 716 675.5 681.15 Chart
20180718 GODREJCP NSE 1301 1342.8 1298.45 1327.15 Chart
20180718 GODREJIND NSE 599 604.55 593.25 598.1 Chart
20180718 GRANULES NSE 90.7 92.4 87.75 90.2 Chart
20180718 GRASIM NSE 943.9 953 933.25 943.6 Chart
20180718 GSFC NSE 106.05 106.75 102 102.55 Chart
20180718 HAVELLS NSE 559 565.5 556.85 561.25 Chart
20180718 HCLTECH NSE 985.9 996.8 984.05 989.9 Chart
20180718 HDFC NSE 2005 2025 1998.8 2009.45 Chart
20180718 HDFCBANK NSE 2187 2220 2173.65 2176.2 Chart
20180718 HDIL NSE 18.95 18.95 18 18.3 Chart
20180718 HEROMOTOCO NSE 3500 3515 3473.2 3506.15 Chart
20180718 HEXAWARE NSE 507.6 511.15 494.2 502.8 Chart
20180718 HINDALCO NSE 220.9 221.45 210.5 212.4 Chart
20180718 HINDPETRO NSE 282.9 287.85 282.5 286.1 Chart
20180718 HINDUNILVR NSE 1693 1699.7 1627 1643.75 Chart
20180718 HINDZINC NSE 270.85 272.45 266.75 269.35 Chart
20180718 IBREALEST NSE 147 150.5 143.1 144.45 Chart
20180718 IBULHSGFIN NSE 1153 1209.65 1153 1199.65 Chart
20180718 ICICIBANK NSE 266 267.35 261 262.7 Chart
20180718 ICIL NSE 80.9 85.5 80 84.2 Chart
20180718 IDBI NSE 58.3 59.2 56.2 56.65 Chart
20180718 IDEA NSE 52.5 52.95 48.3 50 Chart
20180718 IDFC NSE 45.95 45.95 43.9 44.35 Chart
20180718 IFCI NSE 15.1 15.3 14.55 14.85 Chart
20180718 IGL NSE 266.2 269.8 262.25 266.8 Chart
20180718 INDIACEM NSE 103.5 104.8 97.1 99.55 Chart
20180718 INDIANB NSE 338 341.5 326.75 328.45 Chart
20180718 INDUSINDBK NSE 1910 1923.65 1886 1892.55 Chart
20180718 INFRATEL NSE 303.2 305.6 298.75 299.25 Chart
20180718 INFY NSE 1339.8 1343.4 1314 1322.55 Chart
20180718 IOC NSE 165 168.2 165 167.2 Chart
20180718 IRB NSE 198.95 198.95 185.55 191.25 Chart
20180718 ITC NSE 271.1 271.3 267.6 268.55 Chart
20180718 JETAIRWAYS NSE 315.45 321.25 302.6 307.65 Chart
20180718 JINDALSTEL NSE 201.05 202.25 184.6 186.2 Chart
20180718 JISLJALEQS NSE 83.25 84.8 78.6 78.95 Chart
20180718 JPASSOCIAT NSE 14.8 15.45 13.95 14.95 Chart
20180718 JSWENERGY NSE 64.5 65.4 62.9 63.2 Chart
20180718 JSWSTEEL NSE 309.7 310.65 293.55 296.2 Chart
20180718 JUBLFOOD NSE 1435 1440 1407 1418.45 Chart
20180718 JUSTDIAL NSE 591 597 564.25 572.2 Chart
20180718 KOTAKBANK NSE 1404 1407.95 1392.2 1398.55 Chart
20180718 KPIT NSE 293.8 302.5 287.95 301.2 Chart
20180718 KSCL NSE 548.9 558.8 540.25 545.2 Chart
20180718 KTKBANK NSE 113.2 114.2 108.25 109.4 Chart
20180718 L&TFH NSE 147.35 153.2 145.7 151.55 Chart
20180718 LICHSGFIN NSE 520 526.45 512.6 516.75 Chart
20180718 LT NSE 1295 1308 1283 1292.15 Chart
20180718 LUPIN NSE 820 827 800 811 Chart
20180718 M&M NSE 926.6 929.8 900 902.45 Chart
20180718 M&MFIN NSE 489 495.65 472.7 476.15 Chart
20180718 MARICO NSE 350.8 356.75 346.1 349.3 Chart
20180718 MARUTI NSE 9482.3 9534 9296.9 9366.8 Chart
20180718 MCDOWELL-N NSE 580.25 596.7 555 557.4 Chart
20180718 MCX NSE 823 829.45 802.55 812.95 Chart
20180718 MINDTREE NSE 1086 1099.9 1045 1061.8 Chart
20180718 MOTHERSUMI NSE 285.5 287.75 279.95 283.85 Chart
20180718 MRF NSE 75248 75490 73666 73852.4 Chart
20180718 MRPL NSE 81.2 81.8 76.85 78.05 Chart
20180718 MUTHOOTFIN NSE 408 409 392.25 400.5 Chart
20180718 NBCC NSE 63.85 63.85 60.6 61.8 Chart
20180718 NCC NSE 85 85.65 79.55 81.9 Chart
20180718 NESTLEIND NSE 10530 10550.1 10282.2 10393.5 Chart
20180718 NHPC NSE 23.9 23.95 23.55 23.65 Chart
20180718 NIITTECH NSE 1124.8 1142.25 1085.65 1120 Chart
20180718 NMDC NSE 98 98.2 94.05 95.15 Chart
20180718 NTPC NSE 155.95 156.1 152.8 155.25 Chart
20180718 OFSS NSE 3893.75 3998 3863.05 3941.8 Chart
20180718 OIL NSE 207.05 211 206.7 209.45 Chart
20180718 ONGC NSE 156.9 164.8 156.85 160.3 Chart
20180718 ORIENTBANK NSE 71.4 71.9 65.6 67.9 Chart
20180718 PAGEIND NSE 28705 28720.1 28243.1 28532.3 Chart
20180718 PCJEWELLER NSE 82.25 86.3 76.4 78.05 Chart
20180718 PEL NSE 2539.9 2590.95 2532.6 2560.4 Chart
20180718 PETRONET NSE 210.45 216.75 206.65 207.3 Chart
20180718 PFC NSE 71.45 72.3 69 69.75 Chart
20180718 PIDILITIND NSE 1060 1078.7 1056.4 1060.1 Chart
20180718 PNB NSE 80 81.95 74.5 75.2 Chart
20180718 POWERGRID NSE 182.6 183.8 178.05 178.5 Chart
20180718 PTC NSE 73.95 74 69.45 70.55 Chart
20180718 PVR NSE 1160 1176.55 1082.5 1106.3 Chart
20180718 RAYMOND NSE 843.6 849 801 816.95 Chart
20180718 RCOM NSE 13.1 13.35 12.55 13.1 Chart
20180718 RECLTD NSE 96.1 96.6 90.7 91.05 Chart
20180718 RELCAPITAL NSE 354 354.85 336.6 344.45 Chart
20180718 RELIANCE NSE 1098.4 1104.6 1077.3 1092.55 Chart
20180718 RELINFRA NSE 385.5 387.8 368.4 377.95 Chart
20180718 RPOWER NSE 30.6 30.85 29.05 30 Chart
20180718 SAIL NSE 73.4 73.65 69.85 71.1 Chart
20180718 SBIN NSE 260.1 262.5 256.15 259.55 Chart
20180718 SHREECEM NSE 16170 16322.8 15836.1 16253.3 Chart
20180718 SIEMENS NSE 971 988 956 960.3 Chart
20180718 SINTEX NSE 15.65 16.3 14.6 14.75 Chart
20180718 SOUTHBANK NSE 22.75 22.9 21.2 21.65 Chart
20180718 SRF NSE 1646.15 1664.95 1582 1601.75 Chart
20180718 SRTRANSFIN NSE 1269 1290 1215.6 1238.3 Chart
20180718 STAR NSE 363 364.35 345 352.55 Chart
20180718 SUNPHARMA NSE 554.95 559.2 542.85 549.9 Chart
20180718 SUNTV NSE 761.2 786.7 745 779.05 Chart
20180718 SUZLON NSE 7.2 7.25 6.95 7 Chart
20180718 SYNDIBANK NSE 40.75 40.75 37.8 38.85 Chart
20180718 TATACHEM NSE 686 692.4 663.1 667.4 Chart
20180718 TATACOMM NSE 569 570.9 534.5 546.5 Chart
20180718 TATAELXSI NSE 1413.9 1438.9 1406.7 1417 Chart
20180718 TATAGLOBAL NSE 248.4 249.6 232.7 238.65 Chart
20180718 TATAMOTORS NSE 259.45 259.45 247.3 251.85 Chart
20180718 TATAMTRDVR NSE 144.2 144.5 137.1 138.35 Chart
20180718 TATAPOWER NSE 70.9 71.8 68.9 70 Chart
20180718 TATASTEEL NSE 536 536.95 501 504.25 Chart
20180718 TCS NSE 2005 2011.7 1993.05 2000.25 Chart
20180718 TECHM NSE 650 654.9 640 646.3 Chart
20180718 TITAN NSE 848 856.1 838.1 846.2 Chart
20180718 TORNTPHARM NSE 1461 1491.95 1438 1441.65 Chart
20180718 TORNTPOWER NSE 225.05 227.95 218.15 221.45 Chart
20180718 TV18BRDCST NSE 47 47.45 44.25 44.9 Chart
20180718 TVSMOTOR NSE 575.5 578.65 561 569.15 Chart
20180718 UBL NSE 1173.7 1175.1 1101.2 1109.7 Chart
20180718 ULTRACEMCO NSE 3906 3977.6 3810 3849.35 Chart
20180718 UNIONBANK NSE 81.3 81.5 74.55 76.2 Chart
20180718 UPL NSE 574 577.65 551.4 556.85 Chart
20180718 VGUARD NSE 193.9 195 182.8 185.75 Chart
20180718 VOLTAS NSE 549.9 549.9 531.4 536.95 Chart
20180718 WIPRO NSE 286 287.3 283.65 284.8 Chart
20180718 WOCKPHARMA NSE 594.15 603.85 572.3 576.5 Chart
20180718 YESBANK NSE 381.9 388 378 383.65 Chart
20180718 ZEEL NSE 519.5 532.7 513.05 520.9 Chart
20180717 ACC NSE 1269.7 1293.8 1255.65 1288.35 Chart
20180717 ADANIENT NSE 135.05 141.6 134.2 138.3 Chart
20180717 ADANIPORTS NSE 361.1 369.2 360.8 366.7 Chart
20180717 ADANIPOWER NSE 19.5 21.1 19.3 20.95 Chart
20180717 AJANTPHARM NSE 952 1008 900.1 997.1 Chart
20180717 ALBK NSE 39.65 42.5 39.15 42.2 Chart
20180717 AMARAJABAT NSE 774.65 803.4 771.95 784.45 Chart
20180717 AMBUJACEM NSE 191 195.9 189 195.6 Chart