Date:25-Aug-2019  Time: 3:19 PM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 31.25 52.10 10-Sep-18 28.55 19-Aug-19
3i Infotech 1.69 4.70 20-Nov-18 1.60 23-Aug-19
3M India 20549.60 26679.25 03-Sep-18 19150.10 26-Oct-18
3P Land Hold. 7.37 13.80 03-Sep-18 6.57 22-Aug-19
52 Weeks Enter. 0.39 2.12 23-Jan-19 0.39 23-Aug-19
5Paisa Capital 125.35 270.95 29-May-19 104.11 24-Oct-18
63 Moons Tech. 115.50 185.00 10-May-19 62.20 09-Oct-18
7NR Retail Ltd 94.50 105.00 04-Jun-19 10.80 11-Jan-19
7Seas Enter. 8.17 9.16 29-Mar-19 4.43 04-Feb-19
8K Miles 50.50 354.00 23-Aug-18 49.15 23-Aug-19
A & M Febcon 6.99 11.00 19-Sep-18 3.68 02-Apr-19
A F Enterprises 2.02 4.18 10-Jul-19 0.76 20-Dec-18
A Infrastructure 20.90 54.25 31-Dec-18 16.75 27-Aug-18
A K Spintex 14.00 43.80 25-Sep-18 14.00 21-Aug-19
A R C Finance 1.30 3.61 04-Sep-18 0.61 20-May-19
A.K.Capital Serv 287.00 479.00 07-Sep-18 256.00 22-Aug-19
A-1 Acid 56.00 64.00 28-Jun-19 48.00 01-Mar-19
A2Z Infra Engg. 9.45 22.45 23-Aug-18 8.19 04-Oct-18
Aadhaar Ventures 0.49 0.50 27-Nov-18 0.49 04-Jan-19
Aananda Lakshmi 2.18 2.85 19-Oct-18 2.18 01-Aug-19
Aanchal Ispat 11.40 17.50 26-Jun-19 7.70 04-Feb-19
AAR Commercial 5.75 5.75 15-Jul-19 5.50 21-May-19
Aar Shyam (I) 13.80 13.80 26-Feb-19 11.00 07-Feb-19
Aarey Drugs 14.95 45.80 31-Aug-18 12.45 20-Aug-19
Aartech Solonics 33.10 36.00 16-Apr-19 33.10 22-Aug-19
Aarti Drugs 473.85 705.00 11-Mar-19 419.30 05-Aug-19
Aarti Inds. 1488.95 1818.82 28-May-19 1059.40 01-Oct-18
Aarvee Denims 12.50 35.80 23-Aug-18 12.20 23-Aug-19
AAVAS Financiers 1485.65 1622.00 19-Aug-19 611.50 31-Oct-18
AAYUSH FOOD&HERB 24.90 58.80 29-Aug-18 16.25 26-Jul-19
Aban Offshore 22.50 122.10 28-Aug-18 22.30 23-Aug-19
ABans Enterprise 49.50 52.25 25-Jun-19 10.52 24-Aug-18
A B B 1339.10 1669.00 05-Jul-19 1191.00 30-Oct-18
Abbott India 8786.90 9400.00 09-Aug-19 6900.00 26-Oct-18
ABC Gas (Int.) 10.00 24.40 03-Dec-18 10.00 22-Aug-19
ABC India 48.00 77.95 23-Aug-18 38.25 05-Aug-19
ABG Shipyard 1.12 5.15 23-Aug-18 1.12 15-May-19
Abhinav Capital 76.05 76.05 15-May-19 66.50 10-Sep-18
Abhinav Leasing 1.40 1.60 10-Jun-19 1.40 14-Aug-19
Abhishek Corp. 0.51 1.15 23-Aug-18 0.51 17-Jun-19
Abhishek Infra. 3.90 4.00 17-Jul-19 3.04 20-Mar-19
Abirami Fin. 7.13 9.11 05-Mar-19 6.50 05-Sep-18
ABM Knowledge 39.00 93.50 04-Sep-18 35.85 23-Aug-19
ACC 1468.95 1768.40 28-May-19 1322.20 31-Oct-18
Accel 6.01 10.92 03-Sep-18 4.34 28-Nov-18
Accelya Solution 727.85 1088.00 19-Sep-18 699.30 23-Aug-19
ACE Edu. 2.00 2.35 21-Jun-19 1.74 06-Sep-18
Ace Men 17.80 23.65 27-Feb-19 17.45 12-Jun-19
Ace Soft. Exp. 18.45 26.85 30-Jan-19 15.20 14-Nov-18
Acewin Agriteck 6.24 15.00 25-Sep-18 6.24 21-Aug-19
Achal Investment 0.77 1.25 08-Oct-18 0.74 20-Jun-19
ACI Infocom 0.19 0.93 11-Sep-18 0.19 19-Aug-19
Acknit Indus. 50.35 174.00 17-Oct-18 47.15 23-Aug-19
Acme Resources 11.95 16.48 03-Sep-18 9.20 03-Oct-18
Acrow India 97.20 194.25 21-Nov-18 88.20 07-Aug-19
Acrysil 94.00 137.00 17-Sep-18 85.10 31-Jul-19
Action Const.Eq. 53.15 143.50 06-Sep-18 48.25 23-Aug-19
Action Fin.Serv 9.00 9.00 18-Jul-19 7.25 24-Oct-18
Active Clothing 16.00 41.00 21-Sep-18 16.00 22-Aug-19
AD Manum Finance 14.57 31.80 16-Oct-18 11.20 16-Aug-19
Adani Enterp. 131.20 180.70 23-May-19 113.00 16-May-19
Adani Gas 146.50 184.25 04-Jun-19 70.20 05-Nov-18
Adani Green 43.80 62.70 30-Aug-18 29.15 10-Oct-18
Adani Ports 349.40 430.00 23-May-19 293.95 30-Oct-18
Adani Power 58.55 68.75 09-Jul-19 21.10 08-Oct-18
Adani Transmissi 223.55 256.30 28-Nov-18 141.35 08-Oct-18
Adarsh Mercantil 5.90 5.90 02-Nov-18 5.90 02-Nov-18
Adarsh Plant 3.14 8.40 22-Oct-18 2.90 23-Jul-19
ADC India 163.85 251.00 29-Aug-18 151.00 14-Aug-19
Adcon Capital 10.05 11.90 30-Aug-18 10.05 04-Jun-19
Addi Inds. 8.00 11.50 12-Sep-18 8.00 18-Jun-19
ADF Foods 250.95 305.00 04-Jun-19 193.00 09-Oct-18
Adhbhut Infra. 120.00 120.35 12-Mar-19 85.65 06-Sep-18
Adhunik Indus. 88.00 97.00 30-Jul-19 37.20 20-Feb-19
Adhunik Metal 1.10 3.71 28-Aug-18 1.05 23-Aug-19
Adinath Exim Res 7.50 17.60 23-Aug-18 7.50 23-Aug-19
Adinath Textiles 2.50 4.09 24-Aug-18 2.33 27-May-19
Aditri Indust. 1.61 1.95 05-Mar-19 0.52 19-Sep-18
Aditya Birla Cap 87.00 144.80 30-Aug-18 77.55 14-Feb-19
Aditya Bir. Fas. 188.65 236.45 12-Mar-19 161.20 21-Sep-18
Adit.Birla Money 29.30 67.90 18-Dec-18 28.50 23-Aug-19
Aditya Birla Sun 253.24 334.00 22-Apr-19 208.90 22-Aug-19
Aditya Consumer 24.50 180.00 30-Aug-18 23.30 05-Aug-19
Aditya Ispat 3.81 7.75 23-Apr-19 3.81 19-Aug-19
Aditya Spinners 4.26 8.05 31-Dec-18 3.45 04-Apr-19
Aditya Vision 22.25 71.95 19-Mar-19 22.20 13-Aug-19
Adlabs Entert. 3.68 38.25 23-Aug-18 3.41 23-Aug-19
Ador Fontech 100.70 134.90 31-Aug-18 97.60 16-Aug-19
Ador Multi Prod. 43.75 49.75 10-Sep-18 25.75 29-Nov-18
Ador Welding 287.00 424.95 18-Dec-18 272.00 22-Aug-19
Adroit Info. 11.07 32.75 05-Sep-18 9.00 22-Jul-19
Advance Lifes. 38.40 50.00 10-Dec-18 23.50 23-Aug-18
Advance Meter. 17.50 35.50 16-Jan-19 15.55 13-Aug-19
Advance Petroch. 38.95 40.95 07-Sep-18 38.95 01-Mar-19
Advance Powerin. 1.32 2.44 17-Sep-18 1.00 26-Nov-18
Advance Syntex 17.20 45.40 27-Aug-18 13.65 09-Jul-19
Advance. Enzyme. 144.80 229.45 06-Sep-18 144.10 23-Aug-19
Advanced Micron. 9.55 9.73 26-Oct-18 7.32 14-Sep-18
Advani Hotels. 51.00 78.35 09-Jan-19 42.00 25-Sep-18
Advent Computer 0.75 2.88 28-Feb-19 0.75 23-Aug-19
Advik Capital 1.76 2.35 23-Aug-18 1.55 09-Jan-19
Advik Labs. 0.92 3.76 23-Aug-18 0.88 16-Aug-19
Advitiya Trade 75.05 75.10 26-Jul-19 13.45 10-Sep-18
Aegis Logistics 193.90 241.00 29-May-19 170.30 18-Feb-19
Affle India 775.55 958.30 08-Aug-19 751.05 08-Aug-19
Affordable Robo. 64.50 118.00 07-Jun-19 64.50 23-Aug-19
Agarwal Indl. 125.00 310.00 23-Aug-18 97.25 20-Jun-19
AGC Networks 124.55 131.45 20-Aug-19 46.00 29-Oct-18
AGI Infra 47.50 123.50 19-Sep-18 45.15 08-Aug-19
Agio Paper 2.50 2.85 27-Sep-18 2.50 10-Jul-19
Agri-Tech India 44.00 87.95 28-Nov-18 40.10 23-Aug-19
Agro Tech Foods. 484.50 685.70 03-Sep-18 451.00 26-Oct-18
Ahluwalia Contr. 305.75 385.00 28-May-19 243.60 07-Feb-19
Ahm. Steelcraft 10.88 28.85 21-Sep-18 10.83 08-Aug-19
AI Champ.Inds. 8.29 22.95 28-Aug-18 7.41 09-Aug-19
AIA Engg. 1597.95 2026.00 11-Mar-19 1459.50 11-Oct-18
Aimco Pesticides 92.20 156.00 22-Apr-19 75.45 02-Aug-19
Aishwarya Tech. 1.73 3.17 22-Jan-19 1.52 05-Aug-19
Ajanta Pharma 961.35 1294.10 05-Sep-18 840.00 31-Jul-19
Ajanta Soya 23.80 38.50 23-Aug-18 16.30 19-Feb-19
Ajcon Global 28.80 34.85 24-Jan-19 28.45 10-Oct-18
Ajel 5.61 8.33 28-Nov-18 5.48 15-Jul-19
Ajmera Realty 106.45 234.00 27-Aug-18 97.50 23-Aug-19
Ajwa Fun World 22.75 23.90 23-Oct-18 22.75 07-Mar-19
Akar Auto 19.20 52.60 27-Aug-18 16.00 23-Aug-19
Akashdeep Metal 34.65 51.65 13-Feb-19 33.00 22-Aug-19
AKI India 9.00 13.00 30-Oct-18 6.00 22-Jul-19
AKM Lace 19.90 24.75 20-Jun-19 15.65 16-May-19
Akme Star Hou. F 38.15 96.75 23-Aug-18 35.00 25-Jul-19
Aksh Optifibre 6.14 33.00 30-Aug-18 5.27 23-Aug-19
Akshar Spintex 11.60 29.80 03-Sep-18 10.60 05-Aug-19
AksharChem (I) 190.95 549.00 29-Oct-18 177.00 23-Aug-19
Akzo Nobel 1700.35 1861.80 04-Apr-19 1471.00 25-Oct-18
Alacrity Sec. 5.75 6.50 31-Dec-18 5.75 21-Jan-19
Alan Scott Inds. 15.80 15.80 19-Feb-19 15.05 31-Oct-18
Alankit 18.20 40.50 03-Jun-19 16.30 22-Aug-19
Albert David 319.60 854.75 12-Sep-18 318.00 23-Aug-19
Alchemist Corp. 13.69 14.24 01-Jul-19 6.00 02-Nov-18
Alchemist 0.95 5.78 23-Aug-18 0.95 20-Aug-19
Alchemist Realty 1.22 1.29 11-Jun-19 0.75 02-Nov-18
Alembic 50.05 56.25 11-Sep-18 38.55 25-Oct-18
Alembic Pharma 500.35 664.00 27-Sep-18 435.10 21-Jun-19
Alexander Stamps 16.20 24.25 27-Dec-18 11.02 05-Nov-18
Alfa Ica (I) 24.55 45.15 31-Aug-18 24.55 20-Aug-19
Alfa Transformer 19.95 38.00 18-Sep-18 17.60 20-Aug-19
Alfavision Overs 33.00 35.00 10-Oct-18 33.00 24-Jul-19
Alfred Herbert 563.65 874.95 03-Sep-18 510.00 23-Jul-19
Alicon Cast. 374.60 749.90 10-Sep-18 343.00 05-Aug-19
Alka India 0.19 0.20 14-Feb-19 0.19 22-Aug-19
Alka Securities 0.20 0.27 27-Dec-18 0.19 07-Aug-19
Alkali Metals 39.25 75.65 27-Aug-18 34.05 31-Jul-19
Alkem Lab 1771.30 2265.00 10-Sep-18 1660.35 28-Jun-19
Alkyl Amines 732.30 910.00 22-Apr-19 525.00 09-Oct-18
Allahabad Bank 31.20 58.80 11-Mar-19 30.00 23-Aug-19
Allcargo Logist. 90.20 126.00 14-Mar-19 87.70 23-Aug-19
Alliance Integ. 36.65 148.00 30-Aug-18 36.65 21-Aug-19
Allied Computer. 0.49 0.49 23-Aug-19 0.49 23-Aug-19
Allied Digital 13.22 19.39 22-Apr-19 9.25 11-Feb-19
Allsec Tech. 260.95 326.95 18-Sep-18 151.10 04-Feb-19
Almondz Global 9.93 42.25 24-Aug-18 9.93 23-Aug-19
Alok Inds. 2.68 5.91 22-Mar-19 2.65 23-Aug-19
Alora Trading 1.01 4.08 21-Sep-18 1.01 10-Jun-19
Alpa Lab. 14.35 33.85 07-Sep-18 13.70 22-Aug-19
Alphageo (India) 188.45 702.00 28-Aug-18 153.10 07-Aug-19
Alpine Housing 12.00 26.85 31-Aug-18 9.12 02-Aug-19
Alps Inds. 2.97 3.95 03-Dec-18 2.24 22-Oct-18
Alps Motor Fin 0.30 4.21 27-Aug-18 0.28 20-Aug-19
Alufluoride 91.05 199.00 06-Sep-18 82.15 14-Feb-19
Amal 115.30 180.00 11-Sep-18 90.00 25-Mar-19
Amani Trad.& Exp 63.20 63.20 27-Feb-19 63.20 27-Feb-19
Amara Raja Batt. 616.90 886.00 23-Aug-18 572.60 20-Jun-19
Amarjothi Spg. 56.95 122.70 05-Nov-18 50.15 22-Aug-19
Amarnath Sec. 13.75 39.20 17-Oct-18 13.75 23-Aug-19
Amaze Entertech 39.80 88.50 04-Sep-18 39.80 22-Aug-19
Amba Enterprises 9.00 44.85 27-Aug-18 7.20 09-Aug-19
Ambalal Sarabhai 11.19 17.28 04-Sep-18 9.04 26-Oct-18
Ambar Protein 7.00 7.00 19-Nov-18 7.00 19-Nov-18
Amber Enterp. 815.85 1121.00 07-Sep-18 621.05 18-Feb-19
Amber Fabrics 16.00 16.00 15-Apr-19 13.00 15-Oct-18
Ambika Cotton 840.00 1322.95 03-Sep-18 834.00 23-Aug-19
Ambition Mica 13.44 36.70 23-Aug-18 9.00 13-Aug-19
Ambuja Cem. 197.35 245.25 03-Sep-18 188.50 31-Oct-18
Amco India 13.10 40.00 04-Sep-18 11.75 06-Aug-19
AMD Industries 17.60 28.75 28-Aug-18 12.00 08-Aug-19
Amforge Inds. 0.97 3.40 14-Sep-18 0.75 19-Jul-19
Amin Tannery 1.13 3.19 12-Sep-18 0.90 26-Jun-19
Amines & Plast. 29.10 53.30 23-Aug-18 26.10 05-Aug-19
Amit Intl. 2.42 3.77 26-Mar-19 1.35 14-Jan-19
Amit Securities 4.28 4.52 06-Feb-19 4.28 16-Aug-19
AMJ Land 16.50 29.00 30-Aug-18 14.10 01-Jul-19
Amradeep Inds. 0.86 0.86 26-Jul-19 0.86 26-Jul-19
Amrapali Capital 14.80 35.00 25-Sep-18 7.73 25-Apr-19
Amrapali Fincap 10.14 25.65 20-Feb-19 8.45 12-Jun-19
Amrapali Inds. 3.59 6.39 17-Dec-18 3.04 31-Oct-18
Amraworld Agrico 0.27 0.28 02-Apr-19 0.27 10-Apr-19
Amrit Corp 527.60 1300.00 24-Aug-18 510.05 20-Feb-19
Amrutanjan Healt 282.10 359.90 27-Aug-18 236.05 11-Dec-18
Amsons Apparels 0.84 1.54 30-Jan-19 0.55 02-Nov-18
Amtek Auto 2.82 6.14 07-Sep-18 2.55 18-Feb-19
Anand Rayons 35.30 35.30 20-Aug-19 26.50 08-Jul-19
Anant Raj 24.80 53.70 18-Sep-18 22.90 23-Aug-19
Andhra Bank 17.55 35.70 03-Sep-18 17.20 23-Aug-19
Andhra Cements 2.23 8.90 27-Aug-18 1.71 16-Aug-19
Andhra Petrochem 39.20 99.40 17-Oct-18 36.00 23-Aug-19
Andhra Sugars 273.30 486.00 17-Sep-18 260.00 01-Aug-19
Andrew Yule & Co 10.78 27.30 29-Aug-18 10.41 23-Aug-19
Aneri Fincap 4.73 6.28 24-Jul-19 3.80 29-Aug-18
ANG Inds 0.74 2.80 06-Sep-18 0.64 02-May-19
ANG Lifesciences 35.00 72.00 10-Sep-18 29.25 29-Oct-18
Angel Fibers 10.00 34.00 01-Oct-18 8.20 18-Jun-19
Anik Industries 7.50 31.50 23-Aug-18 7.50 22-Aug-19
Anisha Impex 40.00 68.00 09-Nov-18 21.00 23-Aug-18
Anjani Finance 1.31 2.83 17-May-19 1.31 21-Aug-19
Anjani Foods 6.15 20.90 25-Oct-18 6.15 09-Aug-19
Anjani Portland 138.50 192.00 28-May-19 92.00 19-Feb-19
Anjani Synth. 12.97 23.00 24-Sep-18 9.70 05-Aug-19
Anka India 23.95 24.90 25-Jul-19 13.00 19-Nov-18
Ankit Met.Power 0.54 0.75 29-Aug-18 0.38 18-Jun-19
Ankush Finstock 3.79 7.06 21-Sep-18 3.79 20-May-19
Anmol India 27.00 35.90 25-Feb-19 27.00 23-Aug-19
Anna Infrastruct 7.63 8.03 22-Jul-19 7.63 25-Jul-19
ANS Industries 23.95 27.55 19-Nov-18 22.00 02-Nov-18
Ansal Buildwell 27.80 64.95 10-Sep-18 21.05 13-Aug-19
Ansal Housing 4.12 17.55 09-Jan-19 3.52 16-Aug-19
Ansal Properties 3.95 16.50 10-Sep-18 3.69 08-Aug-19
Anubhav Infrast. 10.45 11.00 15-May-19 10.44 14-Jan-19
Anuh Pharma 122.15 189.80 31-Aug-18 101.25 02-Aug-19
Anupam Finserv 10.80 18.00 13-Nov-18 8.95 09-Jul-19
Apar Inds. 519.90 702.00 09-Apr-19 459.30 05-Aug-19
Apcotex Industri 204.95 267.50 17-Sep-18 171.60 08-Feb-19
Apex Cap. & Fin. 48.00 48.85 04-Apr-19 42.05 03-Oct-18
Apex Frozen 197.65 477.15 23-Aug-18 190.10 23-Aug-19
APL Apollo 1302.15 1700.00 23-Aug-18 1009.05 15-Feb-19
Aplab 8.14 20.20 19-Sep-18 7.01 01-Apr-19
Aplaya Creations 0.57 0.88 13-Jun-19 0.19 08-Apr-19
APM Inds. 18.00 46.50 27-Aug-18 17.50 22-Jul-19
Apollo Finvest 34.30 94.50 28-Sep-18 34.30 23-Aug-19
Apollo Hospitals 1440.20 1508.20 19-Aug-19 997.50 21-Sep-18
Apollo Micro Sys 71.90 166.45 24-Aug-18 71.70 23-Aug-19
Apollo Pipes 323.75 554.00 23-Aug-18 315.00 18-Feb-19
Apollo Tricoat 180.65 214.90 22-Jul-19 107.00 01-Oct-18
Apollo Tyres 165.60 265.70 27-Aug-18 144.05 02-Aug-19
Apoorva Leasing 20.00 34.00 07-Mar-19 3.69 06-Sep-18
Apple Finance 1.25 3.05 23-Aug-18 1.14 30-Jul-19
Aptech 124.80 243.55 23-Aug-18 111.80 23-Jul-19
Arambhan Hospit. 8.25 19.15 22-Feb-19 6.75 08-Jul-19
Aravali Sec.&Fin 3.96 3.96 05-Nov-18 3.78 15-Oct-18
Arcee Inds. 2.39 2.77 16-Aug-19 1.52 11-Mar-19
Archana Software 2.27 3.47 08-Oct-18 1.71 23-Aug-18
Archidply Inds. 23.20 60.90 23-Aug-18 20.05 02-Aug-19
Archies 17.15 40.00 19-Dec-18 15.45 05-Aug-19
Archit Organosys 9.32 35.75 23-Aug-18 7.19 06-Aug-19
Arcotech Ltd 2.11 16.10 23-Aug-18 2.04 23-Aug-19
Arcuttipore Tea 1.82 2.23 31-Dec-18 1.08 23-Aug-18
Arex Inds. 51.55 90.90 27-Aug-18 47.50 13-Aug-19
Arfin India 56.00 283.00 14-Nov-18 48.50 23-Aug-19
Aries Agro 48.85 125.00 23-Aug-18 41.85 02-Aug-19
Arihant Capital 48.60 92.85 03-Sep-18 38.75 06-Aug-19
Arih.Found.Hsg. 16.00 41.50 19-Nov-18 15.50 16-Aug-19
Arihant Instit. 5.01 31.00 16-Jan-19 3.98 15-Jul-19
Arihant Super. 31.00 73.95 11-Sep-18 30.00 23-Aug-19
Arihant Tourneso 20.90 22.45 06-Feb-19 20.90 27-May-19
Arihant's Sec 7.40 7.78 08-Mar-19 7.14 05-Feb-19
Arman Financial 356.05 439.00 17-Jan-19 264.95 11-Oct-18
Arman Holdings 58.75 100.50 03-Jan-19 58.75 13-Aug-19
Arms Paper 1.20 1.65 27-Feb-19 1.14 31-Dec-18
Arnav Corp. 0.19 0.20 14-Sep-18 0.19 08-Jul-19
Arnold Holdings 6.60 17.77 24-Jan-19 5.22 22-Aug-19
Aro Granite Inds 33.85 64.00 31-Aug-18 29.60 05-Aug-19
Aroma Ent. 45.00 45.00 16-May-19 45.00 16-May-19
Arrow Greentech 46.00 162.45 23-Aug-18 42.40 23-Aug-19
Arrow Textiles 9.87 31.50 14-Sep-18 9.40 01-Aug-19
Arshiya 16.85 51.15 23-Aug-18 14.65 10-Jul-19
ARSS Infra 24.05 63.00 22-Apr-19 20.65 15-Oct-18
Artech Power 1.29 2.35 23-Aug-18 0.58 28-Feb-19
Artefact Project 30.75 54.10 24-Sep-18 21.35 21-Feb-19
Artemis Electri. 92.00 111.00 21-Jun-19 64.15 20-May-19
Artemis Global 48.95 88.90 07-Nov-18 42.05 07-Aug-19
Artson Engg. 33.15 73.00 29-Aug-18 29.05 19-Feb-19
Aruna Hotels 5.49 25.15 05-Sep-18 4.75 21-Aug-19
Arunjyoti Bio 8.90 9.30 29-May-19 8.58 26-Apr-19
Arvind Fashions. 508.45 1084.80 26-Mar-19 465.00 13-Aug-19
Arvind Ltd 47.85 145.41 24-Aug-18 44.60 23-Aug-19
Arvind SmartSp. 86.10 160.50 24-Aug-18 76.00 29-Jul-19
Aryaman Capital 26.05 38.50 13-Dec-18 23.00 25-Oct-18
Aryaman Fin.Serv 42.00 63.00 24-Aug-18 40.00 12-Jul-19
Aryan Share 6.31 16.80 12-Dec-18 6.04 20-May-19
Aryavan Enter. 24.35 31.00 08-Feb-19 20.00 18-Jun-19
Asahi India Glas 175.00 367.00 03-Sep-18 175.00 23-Aug-19
Asahi Indus. 3.14 3.36 08-Mar-19 3.14 02-Jul-19
Asahi Songwon 118.75 306.40 11-Sep-18 105.00 05-Aug-19
Ashapura Inti. 2.49 475.00 23-Aug-18 2.41 27-Jun-19
Ashapura Minech. 24.80 50.75 27-Aug-18 16.35 26-Jun-19
Ashapuri Gold 27.85 58.50 05-Jul-19 26.50 22-Jul-19
ASHARI AGENCIES 18.00 33.70 26-Oct-18 5.32 20-Feb-19
Ashiana Agro Ind 0.53 2.50 04-Sep-18 0.53 22-Aug-19
Ashiana Housing 107.90 153.70 03-Sep-18 103.55 20-Aug-19
Ashiana Ispat 14.00 34.75 19-Oct-18 13.52 13-Aug-19
Ashika Credit 37.40 38.55 13-Aug-19 35.05 07-Aug-19
Ashima 6.49 22.60 10-Sep-18 6.25 30-Jul-19
Ashirwad Cap. 3.16 3.88 14-Feb-19 2.70 11-Oct-18
Ashirwad Steels 7.11 11.69 14-Dec-18 6.58 21-Nov-18
Ashish Polyplast 5.70 17.25 10-Sep-18 5.70 23-Aug-19
Ashnisha Indus. 1.56 17.48 23-Aug-18 1.50 09-Aug-19
Ashnoor Textile 12.89 24.35 28-Sep-18 11.40 27-May-19
Ashok Alco-Chem 19.75 107.70 12-Sep-18 17.65 23-Aug-19
Ashok Leyland 60.25 135.10 03-Sep-18 56.95 23-Aug-19
Ashoka Buildcon 106.55 155.00 30-May-19 93.15 01-Oct-18
Ashoka Metcast 2.55 6.17 15-Oct-18 2.31 21-Aug-19
Ashoka Refinerie 10.28 10.82 06-Sep-18 9.77 18-Jul-19
Ashram Online 4.30 4.59 22-Oct-18 3.00 07-Sep-18
Asi Industries 11.30 25.80 30-Aug-18 9.21 16-Aug-19
Asia Pack 20.85 26.35 23-Aug-18 20.85 17-Jun-19
Asian Granito 208.25 273.40 17-Jun-19 130.00 15-Jan-19
Asian Hotels (E) 161.80 296.35 10-Sep-18 152.15 05-Aug-19
Asian Hotels (N) 89.60 235.00 06-Sep-18 85.00 16-Aug-19
Asian Hotels (W) 275.00 400.00 16-Apr-19 240.00 02-Aug-19
Asian Oilfield 71.65 125.00 31-Aug-18 61.10 18-Mar-19
Asian Paints 1579.75 1609.40 19-Aug-19 1119.60 23-Oct-18
Asian Petroprod. 2.85 3.84 08-Jan-19 2.85 29-May-19
Asian Star Co. 734.90 958.95 29-Oct-18 610.00 20-Feb-19
Asian Tea & Exp 11.00 12.33 20-May-19 7.02 23-Aug-18
Asis Logistics 7.64 7.64 25-Jan-19 6.30 17-Sep-18
Asit C Mehta Fin 43.45 72.75 30-Nov-18 14.50 29-May-19
ASM Technologies 89.75 143.80 12-Nov-18 83.30 22-Aug-19
Aspira Pathlab 34.80 34.80 06-May-19 18.65 07-Mar-19
Assam CO. (I) 1.00 5.06 30-Aug-18 0.92 23-Aug-19
Assoc.Alcohols 153.00 344.75 23-Aug-18 133.05 22-Jul-19
Astec Life 360.45 716.50 06-Sep-18 305.00 29-Jul-19
Aster DM Health. 118.35 183.95 23-Aug-18 109.70 07-Aug-19
Astra Microwave 72.35 105.20 28-Mar-19 70.55 22-Aug-19
Astral Poly 1236.65 1379.00 11-Jun-19 814.60 08-Oct-18
Astrazeneca Phar 1746.40 2398.55 30-Apr-19 1306.80 07-Dec-18
Astron Paper 86.90 134.50 21-Sep-18 78.55 01-Aug-19
Asya Infosoft 6.28 19.20 17-Sep-18 3.10 11-Apr-19
Atharv Enter 1.32 3.05 13-Feb-19 0.68 13-Jun-19
Athena Construc. 17.00 22.90 25-Jan-19 10.50 25-Oct-18
Athena Global 45.00 50.05 07-Jan-19 18.70 24-Aug-18
Atishay 59.00 97.00 15-Oct-18 46.10 08-Aug-19
Atlanta Devcon 0.43 1.15 14-Sep-18 0.43 23-Aug-19
Atlanta 5.93 40.20 27-Aug-18 5.90 23-Aug-19
Atlas Cycles 36.05 151.70 23-Aug-18 32.95 21-Jun-19
Atlas Jewellery 13.25 433.95 12-Sep-18 13.25 23-Aug-19
ATN Intl. 0.19 0.23 23-Apr-19 0.19 16-Aug-19
Atul Auto 200.95 421.00 03-Sep-18 198.00 23-Aug-19
Atul 3559.00 4160.00 13-Jun-19 2830.00 05-Oct-18
ATV Projects 3.63 10.30 28-Aug-18 3.05 21-Jun-19
AU Small Finance 659.15 745.00 30-Aug-18 502.00 09-Nov-18
Aunde Faze Three 14.30 41.75 28-Aug-18 11.80 20-Aug-19
Aurionpro Sol. 98.00 199.00 30-Aug-18 89.00 23-Aug-19
Auro Labs. 53.70 83.35 04-Sep-18 44.45 05-Aug-19
Aurobindo Pharma 598.35 838.00 30-Apr-19 537.00 05-Aug-19
Auroma Coke 12.70 16.24 26-Sep-18 8.63 24-Aug-18
Ausom Enter. 31.50 75.85 03-Sep-18 29.15 21-Aug-19
Austin Engg Co 36.55 83.00 14-Sep-18 36.50 23-Aug-19
Authum Invest 27.50 37.80 02-Aug-19 15.65 30-Nov-18
Autoline Inds. 34.45 73.50 26-Sep-18 33.00 23-Aug-19
Autolite (I) 20.50 60.50 31-Aug-18 19.65 25-Jun-19
Auto.Corp.of Goa 469.00 898.00 30-Aug-18 441.00 19-Jul-19
Automotive Axles 760.15 1552.40 18-Sep-18 731.25 22-Aug-19
Automotive Stamp 31.50 88.00 21-Jan-19 29.00 23-Aug-19
Autoriders Fin. 0.49 0.49 01-Jul-19 0.47 03-Jun-19
Avadh Sugar 201.90 381.20 06-Jun-19 170.00 29-Jan-19
Available Fin. 8.00 9.36 21-Jan-19 7.00 21-Nov-18
Avance Tech. 0.19 0.33 23-Aug-18 0.19 23-Aug-19
Avantel 200.00 313.95 14-Sep-18 179.00 29-Oct-18
Avanti Feeds 280.65 495.00 18-Sep-18 253.00 23-Aug-19
Avenue Super. 1468.30 1696.15 19-Dec-18 1126.95 23-Oct-18
AVI Products 20.00 35.50 18-Mar-19 19.70 22-Apr-19
Aviva Industries 12.18 12.68 09-Oct-18 11.95 11-Mar-19
Avon Lifescience 1.92 8.90 06-Sep-18 1.92 21-Aug-19
Avonmore Capital 8.86 25.95 12-Nov-18 8.00 23-Aug-19
AVT Natural Prod 21.10 33.00 07-Sep-18 18.60 14-Aug-19
Axel Polymers 11.16 19.40 27-Aug-18 10.20 19-Jun-19
Axis Bank 663.40 826.55 06-Jun-19 534.15 26-Oct-18
Axis Gold ETF 3280.00 3350.00 14-Aug-19 2609.00 10-Sep-18
AXISCADES Engg. 58.65 115.00 07-Sep-18 44.00 09-May-19
Axita Cotton 86.75 94.50 13-Jun-19 59.00 01-Feb-19
Axon Ventures 0.64 2.03 29-Oct-18 0.64 23-Aug-19
Axtel Industries 85.00 148.70 08-Apr-19 45.10 09-Oct-18
AYM Syntex 31.30 46.85 14-Nov-18 27.55 30-Jul-19
B & A 128.35 245.00 03-Sep-18 110.00 31-Jul-19
B & A Packaging 2.62 2.62 25-Jan-19 2.62 25-Jan-19
BAG Films 3.04 8.40 23-Aug-18 2.33 22-Aug-19
B N Rathi Sec. 19.15 34.90 27-Aug-18 16.05 05-Aug-19
B Nanji Enterps. 9.05 12.60 19-Sep-18 7.49 31-Oct-18
B P Capital 13.00 16.61 13-Nov-18 8.58 31-Jan-19
B T Syndicate 8.90 10.40 03-Jul-19 4.72 24-Dec-18
B&B Realty 4.23 4.23 27-Aug-18 4.23 27-Aug-18
B.C. Power 12.70 51.20 10-Jun-19 12.70 21-Aug-19
B.L.Kashyap 9.28 40.30 06-Sep-18 7.25 27-Jun-19
B2B Soft.Tech. 6.93 15.30 17-Sep-18 4.14 11-Jul-19
Baba Arts 2.74 4.86 29-Aug-18 2.07 21-Aug-19
Bacil Pharma 2.07 4.18 17-Sep-18 2.07 23-Aug-19
Bafna Pharma. 4.65 21.00 23-Aug-18 4.65 23-Aug-19
Baid Leasing 50.55 299.70 06-Sep-18 47.25 23-Aug-19
Bajaj Auto 2750.50 3145.55 17-May-19 2400.00 29-Jul-19
Bajaj Consumer 244.65 474.45 18-Sep-18 240.05 23-Aug-19
Bajaj Electrical 359.15 587.75 16-Apr-19 338.85 31-Jul-19
Bajaj Fin. 3175.35 3761.35 05-Jul-19 1912.00 08-Oct-18
Bajaj Finserv 6887.70 8577.05 05-Jul-19 4960.00 24-Oct-18
Bajaj Healthcare 184.95 265.00 03-Apr-19 170.00 23-Aug-19
Bajaj Hindusthan 5.22 12.09 12-Nov-18 5.04 23-Aug-19
Bajaj Holdings 3319.10 3799.00 11-Jun-19 2203.65 08-Oct-18
Bajaj Steel Inds 170.15 448.00 12-Nov-18 160.50 31-Jul-19
Bal Pharma 34.35 109.00 11-Sep-18 33.10 21-Aug-19
Balaji Amines 250.55 601.45 30-Aug-18 210.00 05-Aug-19
Balaji Telefilms 49.60 116.60 30-Aug-18 44.85 22-Aug-19
Balasore Alloys 13.26 41.95 29-Aug-18 8.92 05-Aug-19
Balkrishna Inds 742.50 1467.40 29-Aug-18 690.85 05-Aug-19
Balkrishna Paper 16.40 74.10 06-Sep-18 15.05 23-Aug-19
Ballarpur Inds. 0.67 10.35 23-Aug-18 0.58 09-Aug-19
Balmer Lawrie 165.75 231.00 03-Sep-18 160.00 18-Feb-19
Balmer Law. Inv. 420.60 459.80 10-Jun-19 361.00 01-Oct-18
Balrampur Chini 121.05 167.00 27-May-19 66.00 01-Oct-18
Balurghat Tech 5.98 6.50 12-Apr-19 3.04 12-Oct-18
Bambino Agro Ind 149.65 220.90 23-Aug-18 139.50 18-Jul-19
BAMPSL Sec. 1.01 1.96 03-Jan-19 0.95 08-Aug-19
Banaras Beads 40.25 61.80 30-Apr-19 36.10 26-Jul-19
Banas Finance 5.83 6.52 29-Jul-19 3.33 15-Nov-18
Banco Products 94.05 238.00 04-Sep-18 91.00 23-Aug-19
Bandhan Bank 459.95 704.30 27-Aug-18 369.15 26-Oct-18
Bang Overseas 33.50 63.40 18-Dec-18 29.70 27-Mar-19
Bangalore Fort 13.91 22.45 02-Nov-18 13.25 04-Jun-19
Bank of Baroda 93.45 156.25 03-Sep-18 89.75 22-Aug-19
Bank of India 64.40 110.05 07-Jan-19 61.40 23-Aug-19
Bank of Maha 11.38 20.00 30-Apr-19 10.73 09-Oct-18
Bannari Amm Spg. 124.55 231.80 30-Aug-18 115.00 01-Aug-19
Bannari Amm.Sug. 1118.65 1946.00 12-Nov-18 1111.00 23-Aug-19
Bansal Roofing 36.00 49.20 29-Oct-18 31.20 20-May-19
Bansisons Tea 8.60 8.60 22-Jan-19 8.60 22-Jan-19
Banswara Syntex 59.25 104.00 15-Nov-18 50.00 05-Aug-19
Barak Valley 15.20 21.35 28-Aug-18 13.55 01-Mar-19
Baroda Extrusion 0.37 0.40 29-Jan-19 0.19 17-Jun-19
Baron Infotech 0.19 0.21 11-Apr-19 0.19 21-Aug-19
Bartronics India 2.36 9.45 28-Aug-18 2.19 19-Aug-19
Basant Agro Tech 3.00 6.68 23-Aug-18 2.76 22-Aug-19
BASF India 1025.50 2042.45 24-Aug-18 973.70 23-Aug-19
Bata India 1481.80 1492.40 19-Aug-19 833.50 23-Oct-18
Batliboi 9.58 21.70 29-Aug-18 8.50 23-Aug-19
Bayer Crop Sci. 3076.55 4565.00 03-Sep-18 2952.00 02-Aug-19
Bazel Internatio 11.11 11.11 05-Sep-18 11.11 05-Sep-18
BCC Fuba India 10.19 18.40 13-Jun-19 4.28 07-Feb-19
BCL Enterprises 21.60 26.40 18-Jun-19 13.80 28-Sep-18
BCL Industries 60.25 136.00 14-Nov-18 57.05 23-Aug-19
BCPL Internat. 0.47 1.04 29-Aug-18 0.47 13-Aug-19
BCPL Railway 42.60 45.00 01-Jul-19 30.50 18-Feb-19
BDH Inds. 68.45 80.45 14-Mar-19 52.35 01-Aug-19
Beardsell 12.19 41.00 04-Sep-18 10.85 20-Jun-19
Bedmutha Indus. 12.65 27.30 25-Sep-18 11.08 13-Aug-19
Beekay Niryat 9.76 14.83 04-Oct-18 4.85 04-Jan-19
Beekay Steel Ind 224.00 440.00 12-Nov-18 200.00 02-Aug-19
Beeyu Overseas 0.33 0.39 31-Dec-18 0.27 07-Jun-19
Bella Casa 133.00 181.00 04-Oct-18 123.00 23-May-19
Bemco Hydraulics 136.50 186.00 24-Aug-18 91.20 04-Apr-19
BEML Ltd 738.00 1034.35 03-Apr-19 521.00 26-Oct-18
Benara Bearing 17.85 65.50 21-Sep-18 16.45 23-Aug-19
Benares Hotels 1314.10 1668.00 28-May-19 1140.35 08-Oct-18
Bengal & Assam 1375.00 2300.00 31-Aug-18 1160.00 05-Feb-19
Bengal Tea & Fab 25.10 57.20 28-Nov-18 23.95 22-Aug-19
Berger Paints 363.20 368.00 19-Aug-19 260.55 23-Oct-18
Bervin Invest. 6.20 25.85 27-Sep-18 6.02 14-Jun-19
Beryl Drugs 4.52 14.05 27-Aug-18 4.52 22-Aug-19
Beryl Securities 7.03 8.60 09-Oct-18 7.03 06-Mar-19
Best Eastern Hot 10.33 93.75 29-Aug-18 10.33 22-Aug-19
Betex India 24.35 58.85 20-Nov-18 20.55 31-May-19
BF Investment 240.65 367.40 17-Sep-18 168.00 19-Feb-19
BF Utilities 151.70 341.70 23-Aug-18 145.50 23-Aug-19
BFL Asset 84.25 91.10 01-Jan-19 75.05 24-Dec-18
BGIL Films & Tec 1.22 4.67 12-Apr-19 1.11 01-Aug-19
BGR Energy Sys. 34.25 83.05 27-Aug-18 33.50 23-Aug-19
Bhagawati Oxygen 10.35 34.00 23-Aug-18 10.35 23-Aug-19
Bhageria Indust. 99.90 167.48 22-Oct-18 95.00 23-Aug-19
Bhagiradha Chem. 409.95 540.00 29-May-19 368.60 01-Oct-18
Bhagwati Auto 98.50 156.00 09-Apr-19 72.05 05-Aug-19
Bhagyanagar Ind 20.00 37.90 14-Jan-19 17.50 01-Aug-19
Bhagya. Prop. 22.35 32.40 11-Jun-19 18.15 05-Aug-19
Bhagyashree Leas 29.65 29.65 05-Nov-18 29.65 05-Nov-18
Bhakti Gems 20.00 21.20 08-May-19 17.75 09-Oct-18
Bhandari Hosiery 1.26 2.78 31-Aug-18 1.19 23-Aug-19
Bhansali Engg. 51.30 149.00 19-Sep-18 49.10 23-Aug-19
Bharat 22 ETF 32.42 39.89 31-May-19 31.50 23-Aug-19
Bharat Agri 106.30 154.95 23-Aug-18 101.00 27-Sep-18
Bharat Bhushan 13.70 21.70 28-Nov-18 13.25 23-Aug-19
Bharat Bijlee 877.20 1587.00 06-Sep-18 841.00 22-Aug-19
Bharat Dynamics 274.75 378.00 18-Sep-18 224.00 14-Feb-19
Bharat Electron 99.85 119.80 23-Aug-18 72.55 14-Feb-19
Bharat Financial 898.20 1218.00 23-Aug-18 824.30 31-Oct-18
Bharat Forge 390.60 692.50 10-Sep-18 378.85 23-Aug-19
Bharat Gears 57.95 209.26 14-Sep-18 54.15 23-Aug-19
B H E L 48.30 83.25 07-Sep-18 46.65 23-Aug-19
Bharat Immunolog 5.65 20.20 30-Aug-18 5.50 22-Aug-19
Bharat Parenter. 180.00 258.80 14-Mar-19 162.45 16-Jul-19
B P C L 329.25 421.30 31-May-19 239.00 05-Oct-18
Bharat Rasayan 4402.50 8160.00 03-Sep-18 3352.10 18-Feb-19
Bharat Road 68.00 166.00 07-Sep-18 60.70 02-Aug-19
Bharat Seats 53.00 179.90 14-Sep-18 51.00 23-Aug-19
Bharat Textiles 6.65 6.99 02-Nov-18 5.77 25-Oct-18
Bharat Wire 30.45 104.00 18-Sep-18 27.05 23-Aug-19
Bharati Defence 2.00 5.09 11-Dec-18 2.00 31-Jan-19
Bharatiya Glob. 0.98 3.09 03-Jan-19 0.93 23-Aug-19
Bharti Airtel 356.70 378.75 08-Aug-19 254.29 22-Oct-18
Bharti Infra. 247.05 333.80 08-Feb-19 238.70 31-Jul-19
Bhartiya Intl. 272.00 435.00 23-Aug-18 196.45 16-May-19
Bhaskar Agrochem 17.45 34.70 21-Jan-19 12.50 30-Aug-18
Bhatia Communic. 77.00 89.50 01-Jan-19 72.00 13-Mar-19
Bhilwara Spinner 14.60 17.70 22-Jul-19 6.68 14-Nov-18
Bhilwara Tech 4.80 13.55 11-Sep-18 4.11 01-Aug-19
Bhoruka Alum. 0.81 0.91 03-Jun-19 0.44 14-Sep-18
BIGBLOC Const. 27.25 87.40 23-Aug-18 24.25 13-Aug-19
Bihar Sponge 0.68 1.29 25-Jan-19 0.63 21-Aug-19
Bil Energy Sys. 1.67 6.57 16-Apr-19 0.47 31-Dec-18
Bilcare 14.95 41.60 24-Aug-18 14.95 23-Aug-19
Bilpower 0.56 0.71 06-Sep-18 0.51 18-Mar-19
Bimetal Bearings 315.85 603.00 18-Sep-18 305.60 23-Aug-19
Binani Inds 10.90 119.70 17-Sep-18 10.83 23-Aug-19
Binayaka Tex Pr 630.00 762.00 12-Dec-18 433.00 20-Mar-19
Bindal Exports L 5.87 11.60 15-Feb-19 5.87 19-Aug-19
Binny 80.00 179.50 21-Dec-18 75.00 22-Aug-19
Binny Mills 26.60 169.95 23-Aug-18 25.90 23-Aug-19
Bio Green Papers 3.47 6.90 14-Sep-18 2.62 04-Apr-19
Biocon 223.95 359.18 26-Sep-18 211.30 20-Aug-19
Biofil Chemicals 7.01 12.19 23-Aug-18 5.75 19-Feb-19
Biopac India 2.85 10.68 16-Oct-18 2.85 23-Aug-19
Birla Cable 44.55 230.00 22-Nov-18 38.10 23-Aug-19
Birla Capital 0.20 0.20 05-Nov-18 0.19 29-Oct-18
Birla Corpn. 541.80 793.40 27-Aug-18 440.00 05-Feb-19
Birla Cotsyn 0.08 0.08 23-Aug-19 0.08 23-Aug-19
Birla Precision 6.89 20.15 21-Sep-18 6.43 06-Aug-19
Birla Sun ETF 3430.00 3599.00 14-Aug-19 2710.00 27-Aug-18
Birla SLS ETF 430.00 430.00 19-Jul-19 291.00 05-Apr-19
Birlasoft Ltd 61.45 196.16 07-Sep-18 57.40 23-Aug-19
Bisil Plast 0.22 0.22 01-Jul-19 0.22 01-Jul-19
BKM Industries 1.66 20.90 04-Sep-18 1.66 22-Aug-19
BKV Industries 2.47 2.87 10-Jun-19 1.70 28-Aug-18
Black Rose Indus 57.45 69.70 13-Jun-19 37.20 09-May-19
BLB 3.75 7.30 24-May-19 3.40 14-Aug-19
Bliss GVS Pharma 90.00 199.80 29-Aug-18 73.90 23-Aug-19
Bloom Dekor 8.00 27.55 03-Sep-18 7.59 16-Aug-19
Bloom Inds. 10.09 10.09 04-Feb-19 6.85 12-Nov-18
BLS Infotech 0.19 0.20 18-Mar-19 0.19 22-Aug-19
BLS Internat. 80.05 175.40 24-Aug-18 64.85 09-Jul-19
Blue Blends (I) 1.22 6.99 27-Aug-18 1.22 23-Aug-19
Blue Chip India 0.33 0.33 01-Apr-19 0.26 17-Oct-18
Blue Circle Ser. 9.74 31.00 30-Aug-18 9.74 04-Jan-19
Blue Cloud 12.00 13.11 01-Feb-19 12.00 03-Apr-19
Blu.Coast Hotel. 28.00 120.05 12-Dec-18 28.00 19-Jul-19
Blue Dart Exp. 2226.40 3650.00 29-Mar-19 2192.00 23-Aug-19
Blue Pearl 12.69 15.70 21-Sep-18 12.12 21-Feb-19
Blue Star 704.40 825.00 06-Jun-19 507.30 23-Oct-18
Blueblood Ventu 9.40 16.40 26-Nov-18 9.40 12-Apr-19
Bluechip Stock. 1.45 1.76 20-Nov-18 1.45 13-May-19
Bluechip Tex Ind 83.85 204.90 31-Aug-18 65.25 05-Aug-19
BMB Music 2.20 2.57 05-Dec-18 2.10 22-Apr-19
BMW Industries 19.50 33.00 31-May-19 18.05 23-Aug-19
BNK Capital 66.75 154.00 10-Sep-18 66.75 23-Aug-19
BNR Udyog 19.75 27.45 04-Sep-18 11.28 03-Dec-18
Bodal Chemicals 66.35 139.25 05-Oct-18 63.00 23-Aug-19
Bodhtree Consul. 39.80 76.00 04-Sep-18 28.50 27-May-19
Bombay Burmah 761.85 2113.85 24-Aug-18 740.25 22-Aug-19
Bombay Cycle 1067.10 1650.00 05-Sep-18 815.68 24-Oct-18
Bombay Dyeing 64.65 274.85 24-Aug-18 60.75 23-Aug-19
Bombay Oxygen 18020.90 29700.00 10-Oct-18 18020.90 20-Aug-19
Bombay Rayon 5.30 21.00 14-Sep-18 4.82 30-Jul-19
Bonanza Inds. 16.00 21.10 20-May-19 13.00 07-Nov-18
Borosil Glass 119.30 355.00 31-Aug-18 112.55 23-Aug-19
Bosch 13751.60 22400.00 31-Aug-18 12698.80 14-Aug-19
BOSTON LEA.&FIN. 5.53 15.05 17-Dec-18 5.53 08-Aug-19
Bothra Metals 6.00 6.40 04-Jan-19 6.00 13-Mar-19
BPL 14.25 56.80 31-Aug-18 13.65 23-Aug-19
Brady & Morris 31.60 54.40 10-Sep-18 31.60 21-Aug-19
Brahmaputra Inf. 18.25 29.45 06-Dec-18 18.25 23-Aug-19
Brand Realty 55.10 58.00 11-Jun-19 55.10 06-Aug-19
Brawn Biotech 28.45 50.70 27-Aug-18 27.40 06-Aug-19
Bridge Securitie 6.51 10.50 02-Nov-18 6.51 28-Mar-19
Brigade Enterpr. 269.75 292.00 19-Aug-19 157.10 30-Oct-18
Bright Brothers 53.70 91.35 20-Nov-18 46.00 22-Aug-19
Brightcom Group 3.22 7.47 02-May-19 2.25 26-Nov-18
Brijlaxmi Leas. 0.96 4.42 06-Mar-19 0.95 16-Aug-19
Brilliant Port. 6.08 6.73 14-Sep-18 6.08 18-Sep-18
Britannia Inds. 2466.50 3472.05 23-Aug-18 2302.00 21-Aug-19
Bronze Infra 0.50 0.51 28-Aug-18 0.23 02-Apr-19
Brooks Lab. 32.30 86.20 31-Aug-18 31.10 22-Aug-19
BS 0.33 0.43 27-Aug-18 0.31 19-Nov-18
BSEL Infra. 0.98 4.18 23-Aug-18 0.88 23-Aug-19
BSL 22.65 58.00 27-Aug-18 22.20 23-Aug-19
Burnpur Cement 1.72 6.30 23-Aug-18 0.95 02-Aug-19
Butterfly Gan Ap 150.90 327.00 01-Jan-19 142.20 23-Aug-19
C & C Constrn. 5.23 35.15 17-Sep-18 4.90 13-Aug-19
C J Gelatine 7.36 13.28 27-Sep-18 5.95 02-Jul-19
Cadila Health. 220.20 432.40 10-Sep-18 206.45 22-Aug-19
Calcom Vision 18.70 39.50 23-Jan-19 16.20 22-Aug-19
California Soft. 17.75 62.70 14-Sep-18 12.60 28-Jun-19
Callista Indus. 7.94 19.80 03-Sep-18 7.94 18-Mar-19
Cals Refineries 0.10 0.10 06-May-19 0.10 06-May-19
Cambridge Tech. 28.45 61.55 06-Sep-18 25.00 05-Aug-19
Camex 24.95 51.95 14-Sep-18 22.00 08-Aug-19
Camlin Fine 53.75 80.85 23-Aug-18 36.70 08-Oct-18
Camson Bio Tech. 9.26 14.06 22-Jul-19 4.70 11-Feb-19
Camson Seeds 2.75 13.77 19-Sep-18 2.71 23-Aug-19
Can Fin Homes 370.75 420.00 23-Jul-19 217.00 23-Oct-18
Canara Bank 216.60 302.00 01-Apr-19 205.15 23-Oct-18
Canara Robeco ET 3500.00 3555.00 16-Aug-19 2800.00 29-Aug-18
Cantabil Retail 212.70 349.80 19-Mar-19 115.50 24-Aug-18
Capacit'e Infra. 177.00 295.00 06-Jun-19 156.00 21-Aug-19
Capfin India 1.60 3.20 11-Jan-19 1.56 28-Jun-19
Capital First 587.50 666.00 31-Aug-18 437.25 09-Oct-18
Capital India 110.00 184.60 11-Jun-19 79.30 05-Aug-19
Capital Trade Lk 3.40 5.00 18-Apr-19 2.41 11-Dec-18
Capital Trust 69.00 399.80 31-Aug-18 46.50 06-Aug-19
Caplin Point Lab 401.55 535.00 10-Sep-18 304.75 29-Jan-19
Capri Global 154.80 198.95 27-May-19 75.00 11-Oct-18
Capricorn System 5.71 5.71 04-Jun-19 4.95 18-Jan-19
Caprihans India 37.15 82.50 31-Aug-18 34.00 31-Jul-19
Caprolactam Chem 9.25 10.50 02-May-19 9.05 12-Jul-19
Captain Pipes 22.00 40.00 14-Jan-19 17.40 26-Jul-19
Captain Polyp. 23.85 39.58 04-Sep-18 21.40 05-Mar-19
Captain Techno. 56.00 30.00 03-Jun-19 19.50 01-Apr-19
Carborundum Uni. 270.65 415.25 29-Mar-19 266.40 22-Aug-19
CARE Ratings 547.75 1399.00 05-Sep-18 453.00 05-Aug-19
Career Point 68.05 91.75 23-Aug-18 48.80 31-Jul-19
Carnation Inds. 7.70 21.85 27-Aug-18 7.01 19-Jul-19
Castex Tech 0.53 1.78 11-Sep-18 0.51 23-Aug-19
Castrol India 120.05 172.80 03-Apr-19 112.75 22-Aug-19
Cat Tech. 0.80 0.84 10-May-19 0.33 05-Mar-19
Catvision Ltd 7.87 20.50 07-Sep-18 7.32 08-Aug-19
CCL Inter 7.01 19.10 08-Jan-19 7.01 23-Aug-19
CCL Products 241.65 306.40 13-Mar-19 225.05 25-Oct-18
CEAT 862.40 1439.00 29-Aug-18 731.00 31-Jul-19
Ceejay Finance 78.45 143.85 29-Jan-19 74.10 08-Aug-19
Ceenik Exports 7.89 9.29 27-Nov-18 7.52 11-Jun-19
Ceeta Inds. 3.78 8.49 14-Sep-18 3.44 21-Jun-19
Ceinsys Tech 90.50 120.95 23-May-19 70.00 31-Oct-18
Celebrity Fash. 7.45 12.10 03-Sep-18 5.51 18-Jul-19
Celestial Biolab 3.28 21.50 10-Sep-18 3.07 03-Jul-19
Cella Space 4.00 8.79 11-Sep-18 3.14 17-May-19
Cenlub Inds. 53.55 100.00 18-Sep-18 51.75 22-Aug-19
Centenial Surgic 42.00 71.40 03-Jan-19 34.90 16-Oct-18
Centerac Tech. 1.74 1.74 03-Dec-18 1.74 03-Dec-18
Central Bank 17.85 73.80 18-Sep-18 16.80 05-Aug-19
Central Province 316.00 388.10 03-Sep-18 270.00 22-Mar-19
Centrum Capital 27.50 54.15 23-Aug-18 22.25 02-Aug-19
Centum Electron 377.80 575.00 01-Jul-19 320.55 20-Dec-18
Century Enka 170.55 305.00 28-Aug-18 161.20 22-Aug-19
Century Extrus. 2.63 9.60 21-Sep-18 2.39 30-Jul-19
Century Ply. 130.75 235.00 23-Aug-18 112.30 05-Aug-19
Century Textiles 826.60 1066.55 03-Jun-19 707.00 15-Feb-19
Cera Sanitary. 2389.90 3180.00 29-Mar-19 2151.00 19-Feb-19
Cerebra Integr. 23.80 56.50 23-Aug-18 19.60 08-Aug-19
CESC 756.95 816.90 19-Aug-19 624.71 08-Oct-18
CESC Ventures 349.80 657.00 01-Apr-19 342.85 23-Aug-19
CG Power & Indu. 9.60 61.75 23-Aug-18 9.60 23-Aug-19
CG-VAK Software 27.50 78.65 15-Jan-19 25.35 01-Aug-19
Chalet Hotels 329.70 387.00 06-May-19 250.15 07-Feb-19
Chamanlal Setia 44.15 118.90 19-Sep-18 37.75 17-Jul-19
Chambal Brewer 2.45 2.50 16-Apr-19 1.53 07-Sep-18
Chambal Fert. 149.10 196.25 10-Jun-19 128.25 08-Oct-18
Chandni Machines 5.50 24.95 25-Apr-19 5.24 15-Jul-19
Chandni Text 33.00 45.80 22-Oct-18 27.00 01-Oct-18
Chandra Pr. Intl 29.05 37.40 09-Jul-19 13.28 27-Mar-19
Channel Nine 12.36 16.20 29-Aug-18 12.36 14-Aug-19
Charms Inds. 2.38 2.76 22-Apr-19 1.42 23-Aug-18
Charter. Capital 55.00 62.40 05-Apr-19 48.80 22-Jan-19
Chart.Logistics 3.62 10.90 23-Aug-18 3.28 02-Aug-19
CHD Chemicals 27.55 28.70 19-Jul-19 7.63 30-Aug-18
CHD Developers 2.05 11.79 24-Aug-18 2.05 23-Aug-19
Chembond Chem. 233.00 437.00 27-Aug-18 215.25 07-Aug-19
Chemcrux Enterp. 96.00 118.60 27-May-19 29.00 23-Aug-18
Chemfab Alka. 160.00 208.70 12-Sep-18 122.60 14-Feb-19
Chemo Pharma Lab 6.11 31.00 19-Sep-18 6.11 08-Aug-19
Chemtech Indust. 4.52 12.24 11-Dec-18 4.52 23-Aug-19
Chennai Ferrous 7.22 9.38 24-Aug-18 5.33 12-Oct-18
Chennai Meena 4.80 18.00 24-Aug-18 4.58 14-Aug-19
C P C L 188.45 317.65 31-Aug-18 176.05 11-Jul-19
Cheviot Company 567.05 980.00 29-Aug-18 519.00 01-Aug-19
Chitradurga Spin 4.19 12.60 10-Sep-18 4.19 21-Aug-19
CHL 9.50 17.95 29-Aug-18 7.36 13-Jun-19
Choice Intl. 38.70 126.50 24-Aug-18 35.10 22-Aug-19
Choksi Imaging 13.20 24.95 25-Oct-18 10.00 06-Aug-19
Choksi Laborator 13.88 25.30 29-Aug-18 10.74 30-Jul-19
Chola Financial 457.60 629.60 29-Aug-18 414.20 14-Feb-19
Cholaman.Inv.&Fn 260.90 311.00 31-May-19 207.75 08-Oct-18
Chordia Food 138.60 230.20 15-Jan-19 109.30 01-Oct-18
Chothani Foods 3.58 7.74 09-Jan-19 3.58 16-Jul-19
Chowgule Steam 4.40 15.71 14-Nov-18 4.07 24-Jul-19
Chromatic India 0.50 1.42 11-Jan-19 0.46 23-Aug-19
CIAN Agro 48.45 51.95 18-Apr-19 32.30 23-Aug-18
Cian Healthcare 47.00 62.90 23-May-19 47.00 23-Aug-19
Cigniti Tech. 260.20 460.00 13-Nov-18 240.00 14-Aug-19
CIL Nova Petro. 8.08 31.50 27-Aug-18 8.00 23-Aug-19
Cil Securities 11.94 23.85 04-Sep-18 11.35 21-Aug-19
Cimmco 17.10 69.35 27-Aug-18 15.10 13-Aug-19
Cindrella Fin. 3.20 3.20 09-Aug-19 2.94 23-Aug-18
Cindrella Hotels 24.30 26.10 27-Jun-19 13.35 01-Mar-19
Cineline India 36.00 58.00 24-Dec-18 24.00 05-Aug-19
Cinerad Communic 3.26 3.61 04-Jun-19 3.26 19-Aug-19
Cinevista 6.79 8.09 23-Aug-18 4.60 19-Feb-19
Cipla 465.90 678.00 19-Sep-18 449.50 23-Aug-19
Cistro Telelink 0.23 0.23 10-Jun-19 0.21 17-May-19
Citadel Realty 13.21 35.00 07-Sep-18 9.50 23-Jul-19
CitiPort Fin. 13.18 13.18 25-Jun-19 11.97 28-May-19
Citizen Infoline 3.19 4.30 12-Sep-18 3.19 09-Aug-19
Citizen Yarns 0.34 0.36 24-Aug-18 0.34 17-Dec-18
City Online Ser. 3.91 4.74 17-Sep-18 3.91 03-Jul-19
City Pulse Multi 28.45 32.00 16-Aug-19 28.00 11-Jul-19
City Union Bank 191.75 220.25 27-Jun-19 157.00 08-Oct-18
Cityman 2.11 5.00 05-Mar-19 2.11 23-Aug-19
CL Educate 83.20 165.20 27-Aug-18 78.50 23-Aug-19
Clariant Chemica 290.25 538.80 03-Sep-18 265.10 08-Aug-19
Classic Filament 16.15 17.00 03-Oct-18 16.15 08-Aug-19
Class. Gl. Fin. 0.19 0.41 09-Oct-18 0.16 23-Apr-19
Classic Leasing 3.02 3.17 28-Mar-19 3.02 28-Mar-19
CLIO Infotech 2.14 2.29 25-Feb-19 1.80 31-Oct-18
CMI FPE Ltd 769.60 1439.75 05-Mar-19 627.10 04-Oct-18
CMI 56.50 194.20 23-Aug-18 50.55 22-Aug-19
CNI Research 2.05 3.00 23-Aug-18 1.62 29-May-19
Coal India 188.05 299.60 28-Aug-18 177.80 22-Aug-19
Coastal Corporat 240.00 443.15 22-Nov-18 86.45 23-Aug-18
Coastal Roadways 26.60 29.25 12-Jul-19 17.00 05-Oct-18
Cochin Malabar 61.70 61.70 04-Jun-19 49.50 11-Oct-18
Cochin Minerals 173.50 243.60 28-Jan-19 145.00 24-Aug-18
Cochin Shipyard 335.40 440.80 23-Aug-18 333.00 19-Feb-19
Coffee Day Enter 80.20 325.00 21-Sep-18 62.95 16-Aug-19
Colgate-Palm. 1191.15 1365.20 01-Jan-19 1020.10 09-Oct-18
Colinz Labs 8.55 10.39 31-Jan-19 6.00 23-May-19
Colorchips New 25.00 110.10 18-Apr-19 23.35 19-Aug-19
Combat Drugs 21.90 30.40 14-Nov-18 18.95 03-Jan-19
Comfort Comtrade 2.25 6.41 19-Sep-18 1.65 11-Jul-19
Comfort Fincap 6.80 20.20 24-Dec-18 4.51 31-Jul-19
Comfort Intech 5.60 12.15 12-Feb-19 1.00 27-Nov-18
Commercial Eng. 12.65 30.05 28-Dec-18 11.07 09-Oct-18
Commerl. Synbags 41.70 67.05 21-May-19 30.15 01-Oct-18
Commex Tech. 0.22 0.54 03-Dec-18 0.22 23-Aug-19
Competent Auto 128.55 288.70 27-Aug-18 105.25 05-Aug-19
Compuage Info. 9.45 36.00 28-Aug-18 8.22 23-Aug-19
Compucom Soft. 8.20 12.99 14-Nov-18 7.26 08-Jul-19
Computer Point 0.88 1.75 06-Dec-18 0.75 12-Apr-19
Conart Engineers 22.80 39.50 08-Apr-19 21.00 23-Oct-18
Concord Drugs 19.45 27.90 23-Aug-18 15.60 19-Aug-19
Concrete Cred. 7.48 9.00 04-Sep-18 6.54 06-Dec-18
Confidence Finan 0.73 1.55 23-Aug-18 0.49 28-Mar-19
Confidence Fut. 49.80 49.80 16-Aug-19 35.35 10-Sep-18
Confidence Petro 21.45 49.65 28-Aug-18 19.35 23-Aug-19
C C C L 1.32 3.75 19-Nov-18 1.32 15-Jul-19
Container Corpn. 487.65 582.80 02-Jul-19 433.16 25-Oct-18
Containerway Int 8.99 18.35 21-Feb-19 8.99 07-Aug-19
Contil India 4.95 11.23 04-Oct-18 4.80 16-Jul-19
Cont. Chemicals 10.25 10.95 01-Apr-19 9.50 18-Feb-19
Cont. Controls 5.00 5.17 15-Apr-19 1.90 03-Dec-18
Cont. Petroleums 21.00 55.95 27-Aug-18 17.45 09-Aug-19
Cont. Securities 5.00 8.41 27-Jun-19 5.00 23-Aug-19
Control Print 246.60 401.00 23-Aug-18 190.45 22-Jul-19
Coral India Fin. 11.20 22.95 23-Aug-18 10.00 23-Aug-19
Coral Labs. 168.00 535.00 23-Aug-18 162.50 14-Aug-19
Coral Newsprint 5.10 12.50 24-Jun-19 4.85 23-Aug-19
Cords Cable 37.85 82.00 17-Sep-18 35.15 23-Aug-19
Coromandel Engg. 16.40 42.00 21-Sep-18 15.50 09-Aug-19
Coromandel Inter 360.05 519.90 12-Mar-19 336.50 16-Aug-19
Corporate Courie 11.56 19.43 27-Aug-18 8.80 08-Oct-18
Corporate Merch 16.80 16.80 19-Mar-19 16.80 19-Mar-19
Corporation Bank 17.50 32.15 27-Feb-19 17.15 23-Aug-19
Cosboard Inds. 6.35 24.95 10-Sep-18 4.76 29-Mar-19
COSCO (India) 101.60 258.75 27-Aug-18 93.85 29-Jul-19
Cosmo Ferrites 7.35 31.85 18-Sep-18 7.35 23-Aug-19
Cosmo Films 204.20 285.80 10-Sep-18 161.00 18-Feb-19
COSYN 24.15 79.85 23-Aug-18 23.50 01-Aug-19
Country Club Hos 3.29 10.74 03-Sep-18 3.29 23-Aug-19
Country Condo 1.71 5.35 03-Jun-19 1.71 22-Aug-19
Coventry Coil. 1.17 3.19 22-Oct-18 1.17 21-Aug-19
Covidh Technolog 0.64 0.94 18-Dec-18 0.53 17-Jun-19
Cox & Kings Fin. 0.83 76.00 11-Apr-19 0.83 23-Aug-19
Cox & Kings 5.40 211.90 31-Oct-18 5.40 23-Aug-19
CPSE ETF* 22.25 28.83 04-Jun-19 20.25 10-Dec-18
Crane Infra 9.42 13.60 19-Feb-19 8.90 28-Aug-18
Cranes Software 0.87 3.02 26-Dec-18 0.83 23-Aug-19
Cranex 8.26 16.95 21-Dec-18 8.26 16-Aug-19
Cravatex 342.00 435.00 13-Aug-19 260.00 22-May-19
Crazy Infotech 0.19 0.21 05-Mar-19 0.19 10-Jun-19
Creative Casting 348.35 424.00 24-Oct-18 303.70 20-May-19
Creative Eye 1.80 3.44 07-Sep-18 1.40 24-Jun-19
CreditAcc. Gram. 515.55 591.00 11-Jun-19 245.75 26-Oct-18
Crescent Leasing 1.77 14.54 29-Aug-18 1.36 13-Aug-19
Cressanda Solns. 0.20 1.99 07-Sep-18 0.19 01-Jul-19
Crest Ventures 72.65 219.45 18-Sep-18 65.30 05-Aug-19
Crestchem 14.00 15.60 23-May-19 11.50 24-Sep-18
Crimson Metal 8.59 8.59 25-Jul-19 7.11 13-Mar-19
CRISIL 1263.60 1831.60 31-Aug-18 1135.45 09-Aug-19
Crompton Gr. Con 225.15 268.85 23-Aug-18 190.20 26-Oct-18
Crown Tours 20.50 24.00 26-Jul-19 15.60 23-Aug-18
CRP Risk Mgt. 23.75 50.00 24-Aug-18 14.25 31-Jul-19
CSL Finance 266.00 593.95 10-Sep-18 236.25 15-Jul-19
Cubex Tubings 9.83 23.50 29-Nov-18 9.36 22-Aug-19
Cubical Finan 1.05 1.26 21-Nov-18 1.00 02-May-19
Cummins India 576.05 885.00 16-Jan-19 554.45 22-Aug-19
Cupid 126.50 206.54 24-Aug-18 101.00 22-Jul-19
Cura Tech. 1.97 4.25 05-Nov-18 1.52 15-Apr-19
Cybele Inds. 6.75 27.05 07-Feb-19 4.76 05-Aug-19
Cyber Media Ind 3.30 9.49 24-Sep-18 3.15 01-Aug-19
Cybermate Info. 1.80 2.86 13-Dec-18 1.45 10-Oct-18
Cybertech Sys. 45.95 63.60 05-Jul-19 32.80 15-Feb-19
Cyient 439.00 821.00 11-Sep-18 417.45 19-Aug-19
D & H India 17.25 28.00 16-Apr-19 11.30 11-Feb-19
D B Corp 136.55 252.90 24-Aug-18 133.30 23-Aug-19
D B Realty 6.24 34.55 07-Jan-19 6.06 23-Aug-19
Dabur India 424.45 490.70 27-Aug-18 357.10 16-May-19
Dai-ichi Karkari 209.00 312.00 23-Aug-18 158.00 06-Feb-19
Daikaffil Chem 22.35 81.80 12-Nov-18 20.80 16-Aug-19
Dalal Street Inv 166.00 711.00 30-Nov-18 159.65 21-Aug-19
Dalmia Bhara. 913.25 1220.00 05-Apr-19 900.00 01-Aug-19
Dalmia Bharat 72.80 136.00 07-Mar-19 59.00 05-Sep-18
Dalmia Indust. 10.60 11.72 21-Feb-19 9.55 25-Apr-19
Damodar Indust. 28.00 57.48 22-Oct-18 27.05 02-Aug-19
Danlaw Tech. 75.00 185.60 23-Aug-18 58.00 31-Jul-19
Danube Indust. 8.17 9.34 10-Jul-19 3.52 27-Aug-18
Darjeeling Ropew 94.35 112.40 25-Feb-19 54.50 23-Aug-18
Darshan Orna 41.95 111.60 31-Jan-19 25.00 25-Apr-19
Datamatics Glob. 65.20 154.40 03-Sep-18 63.25 23-Aug-19
Datasoft Applica 1.23 1.23 13-Aug-19 1.13 30-Apr-19
Datiware Mari. 20.00 20.00 24-Jun-19 12.50 20-Dec-18
Daulat Sec. 5.00 10.00 03-Jan-19 4.94 22-Mar-19
DB Intl.Stock 10.22 11.34 08-Jul-19 7.47 06-Dec-18
DCB Bank 197.30 244.60 25-Jun-19 139.50 01-Oct-18
DCM Financial 0.73 2.85 03-Oct-18 0.72 14-Aug-19
DCM 19.30 48.26 11-Sep-18 17.20 23-Aug-19
DCM Nouvelle 27.95 52.20 16-Jul-19 23.55 08-Aug-19
DCM Shriram Inds 140.35 239.00 17-Sep-18 138.00 23-Aug-19
DCM Shriram 374.45 637.00 23-May-19 285.05 29-Jan-19
DCW 15.90 29.15 24-Aug-18 13.15 11-Feb-19
DE Nora India 203.95 330.00 04-Apr-19 193.00 23-Aug-19
Deccan Bearings 5.55 29.30 23-Aug-18 5.55 14-Aug-19
Deccan Cements 352.40 486.60 27-May-19 326.20 22-Oct-18
Dec.Gold Mines 20.90 40.45 03-Sep-18 18.10 23-Aug-19
Deccan Healthcar 61.25 141.80 24-Jan-19 46.00 02-Aug-19
Deccan Polypacks 2.75 3.01 10-Sep-18 2.62 09-Jul-19
Decillion Fin. 11.55 11.55 25-Oct-18 11.55 25-Oct-18
Deco-Mica 19.45 32.65 17-Sep-18 19.45 23-Aug-19
Deep Diamond 10.10 10.65 03-Sep-18 9.50 30-Aug-18
Deep Industries 97.25 176.00 03-Jun-19 84.00 11-Oct-18
Deep Polymers 56.00 63.00 31-Jul-19 35.25 08-Oct-18
Deepak Fert. 79.75 266.00 28-Aug-18 76.45 23-Aug-19
Deepak Nitrite 273.40 337.55 06-Jun-19 204.60 26-Dec-18
Deepak Spinners 78.05 104.00 17-Jan-19 72.05 17-Sep-18
Delta Corp 147.90 282.10 31-Aug-18 116.05 31-Jul-19
Delta Industrial 3.93 9.26 16-Apr-19 3.93 20-Aug-19
Delta Magnets 40.00 140.00 24-Sep-18 37.35 05-Aug-19
Delton Cables 15.68 26.00 30-Aug-18 12.01 13-Feb-19
Deltron 11.45 17.30 27-Aug-18 10.07 23-May-19
Den Networks 92.35 98.00 23-Aug-19 45.55 11-Jun-19
Dena Bank 12.59 19.40 19-Sep-18 10.50 18-Feb-19
Denis Chem Lab 38.50 85.95 10-Sep-18 33.05 19-Jul-19
Desh Rakshak 4.09 6.00 23-Aug-18 4.09 28-Mar-19
Devhari Exports 3.41 9.22 22-Nov-18 2.60 24-Jul-19
Devine Impex 5.20 5.77 12-Sep-18 5.20 03-Jul-19
Devki Leasing 1.05 1.24 29-May-19 1.04 11-Oct-18
Devoted Const. 10.60 31.00 29-Oct-18 9.50 12-Apr-19
Dewan Hsg. Fin. 40.75 690.00 03-Sep-18 37.10 23-Aug-19
DFM Foods 256.75 299.00 13-Nov-18 176.55 22-Feb-19
Dhabriya Poly. 43.90 105.00 24-Aug-18 31.60 08-Aug-19
Dhampur Sugar 143.50 252.20 06-Mar-19 82.55 05-Sep-18
Dhampur.Spl.Sug. 12.52 21.30 20-Mar-19 8.56 21-Dec-18
Dhanada Corp. 1.45 7.32 11-Oct-18 1.45 23-Aug-19
Dhanalaxmi Roto 17.20 45.15 29-Aug-18 16.80 14-Aug-19
Dhanlaxmi Bank 12.97 21.25 08-May-19 10.80 01-Oct-18
Dhanlaxmi Cotex 18.45 26.15 28-Sep-18 17.10 30-Aug-18
Dhanlaxmi Fabric 21.65 37.50 05-Nov-18 18.05 09-Aug-19
Dhanleela Invest 31.00 80.50 25-Mar-19 55.88 07-Dec-18
Dhanuka Agritech 316.40 570.00 27-Aug-18 307.75 22-Aug-19
Dhanvantri Jeev. 10.00 29.00 28-Aug-18 10.00 07-Aug-19
Dhanvarsha Finv. 53.70 94.35 21-Sep-18 39.00 29-Oct-18
Dharamsi Morarji 119.95 209.90 14-Sep-18 115.20 23-Aug-19
Dharani Finance 1.75 4.85 14-Sep-18 1.75 20-Aug-19
Dharani Sugars 5.90 17.20 21-Sep-18 5.80 23-Aug-19
Dhenu Buildcon 2.00 2.08 21-Dec-18 1.99 24-Aug-18
Dhoot Indl.Fin 25.85 58.65 31-Aug-18 19.60 31-Jul-19
DHP India 483.85 620.00 30-May-19 425.00 19-Aug-19
Dhruv Consult. 22.75 51.80 21-Sep-18 20.05 13-Aug-19
Dhruv Estates 27.95 29.40 15-Apr-19 26.75 30-Oct-18
Dhruv Wellness 85.65 88.10 17-Dec-18 76.00 20-Nov-18
Dhunseri Invest. 206.25 355.65 23-Jan-19 182.20 08-Aug-19
Dhunseri Tea 162.90 315.00 25-Apr-19 150.95 23-Aug-19
Dhunseri Vent. 66.70 125.00 14-Nov-18 65.25 23-Aug-19
Diamant Infra. 0.30 0.98 24-Aug-18 0.30 21-Aug-19
Diamines & Chem. 111.00 215.95 12-Sep-18 77.80 20-Feb-19
Diamond Infosys. 0.72 0.75 21-Nov-18 0.72 25-Mar-19
Diamond Power 0.62 4.47 27-Aug-18 0.60 19-Aug-19
Diana Tea 8.80 22.95 04-Sep-18 7.50 06-Aug-19
DIC India 306.35 463.95 03-Sep-18 294.10 05-Aug-19
Diggi Multitrade 9.92 13.80 08-May-19 5.52 20-Nov-18
Digicontent 7.00 16.00 18-Jun-19 5.82 23-Aug-19
Digjam 1.41 7.50 03-Sep-18 0.93 02-Aug-19
Diksat Transwor. 100.00 119.00 18-Mar-19 90.50 06-Aug-19
Diksha Greens 19.45 83.00 14-Jan-19 19.45 18-Jun-19
DIL 895.45 1125.00 10-Jan-19 600.00 07-Aug-19
Diligent Indust. 5.18 16.55 24-Sep-18 5.18 14-Aug-19
Diligent Media 0.37 7.19 04-Jan-19 0.37 23-Aug-19
Dilip Buildcon 356.85 860.00 23-Aug-18 311.55 05-Feb-19
Dion Global 2.70 17.95 04-Sep-18 2.38 14-Aug-19
Disa India 4896.00 6500.00 07-Feb-19 4700.00 05-Aug-19
Dish TV 23.25 73.15 24-Aug-18 19.25 28-Jan-19
Disha Resources 8.67 8.67 06-Aug-19 5.36 17-Dec-18
Dishman Carbogen 165.20 314.65 03-Sep-18 159.50 22-Aug-19
Divinus Fabrics 25.55 106.40 23-Aug-18 15.55 02-Apr-19
Divi's Lab. 1572.50 1769.00 02-May-19 1214.25 24-Oct-18
Divya Jyoti Inds 6.04 6.04 29-Jul-19 4.29 30-Aug-18
Divyashakti Gran 62.00 117.75 21-Sep-18 58.00 13-Aug-19
Dixon Technolog. 2320.35 3069.90 31-Aug-18 1830.90 08-Aug-19
DLF 152.05 223.40 30-Aug-18 136.70 23-Aug-19
D-Link India 88.20 107.65 28-Jun-19 62.15 08-Oct-18
Dolat Investment 39.90 92.25 17-Jan-19 23.55 08-Oct-18
Dolfin Rubbers 37.10 85.10 05-Feb-19 26.00 15-Oct-18
Dollar Indus. 203.50 349.90 12-Sep-18 178.45 02-Aug-19
Dolphin Medical 1.02 1.55 23-Aug-18 0.57 20-Feb-19
Dolphin Offshore 14.25 65.75 05-Sep-18 14.25 23-Aug-19
Donear Inds. 27.20 48.70 12-Mar-19 21.50 31-Jul-19
DQ Entertain. 3.20 10.18 10-Apr-19 2.95 19-Aug-19
Dr Agarwal's Eye 285.00 620.00 03-Sep-18 244.15 07-Jun-19
Dr Habeebullah 47.55 50.00 27-Aug-18 26.35 17-May-19
Dr Lal Pathlabs 1145.80 1215.00 22-Aug-19 817.00 19-Nov-18
Dr Lalchand. Lab 13.30 31.00 23-Aug-18 13.00 21-Aug-19
Dr Reddy's Labs 2539.60 2965.20 02-May-19 2065.30 15-Feb-19
DRA Consultants 9.55 20.40 17-Sep-18 9.30 20-Aug-19
Dredging Corpn. 303.25 525.00 11-Sep-18 286.60 09-Oct-18
DSP BlackRockETF 1000.01 1000.01 23-Aug-19 999.00 18-Apr-19
Ducon Tech 5.17 21.80 29-Aug-18 4.95 23-Aug-19
Duke Offshore 11.30 35.00 16-Nov-18 10.00 09-Aug-19
Duncan Engg. 94.00 111.85 13-May-19 68.80 05-Apr-19
Duropack 10.99 18.70 05-Sep-18 10.14 07-Mar-19
Duroply Indust. 52.95 128.50 10-Sep-18 51.00 31-Jul-19
Dutron Polymers 129.65 211.00 07-Sep-18 107.90 18-Jul-19
Dwarikesh Sugar 22.05 34.35 15-Oct-18 17.50 05-Sep-18
Dwitiya Trading 4.66 66.90 10-Sep-18 4.36 13-Aug-19
Dynacons Sys. 24.25 41.95 15-Nov-18 23.50 23-Aug-19
Dynamatic Tech. 1187.80 1872.00 06-Sep-18 1106.10 23-Aug-19
Dynamic Cables 31.00 45.00 23-Aug-18 21.00 12-Apr-19
Dynamic Inds. 52.60 137.00 24-Aug-18 44.20 23-Aug-19
Dynamic Portfol 2.50 2.50 19-Jul-19 1.70 29-Aug-18
Dynavision 43.60 66.50 17-Jan-19 41.10 26-Jun-19
Dynemic Products 116.50 177.45 18-Sep-18 96.05 26-Feb-19
E.Com Infotech 3.44 3.59 04-Oct-18 3.26 06-Sep-18
Earum Pharmaceu. 55.05 55.05 23-Aug-19 32.55 08-Jul-19
East Buildtech 10.77 10.77 04-Jun-19 7.32 05-Feb-19
EAST INDIA SEC. 1070.00 1074.00 26-Jul-19 940.00 22-Jan-19
East West Holdin 98.65 186.70 23-Jan-19 74.05 17-Jul-19
Eastcoast Steel 81.20 85.45 24-Oct-18 73.55 21-Sep-18
Eastern Gases 9.43 11.55 30-Aug-18 9.43 06-Sep-18
ESI 1.21 3.77 18-Sep-18 1.07 10-Jul-19
Eastern Treads 25.65 74.90 23-Aug-18 24.55 22-Aug-19
Easun Reyrolle 3.45 11.07 21-Sep-18 3.18 23-Aug-19
eClerx Services 464.65 1230.50 15-Nov-18 453.30 22-Aug-19
Eco Friendly 10.62 14.85 24-Aug-18 10.62 22-Jul-19
Eco Recyc. 32.50 51.86 28-Jan-19 27.36 24-Jun-19
Ecoboard Inds. 2.00 2.63 23-Aug-18 2.00 09-Aug-19
Econo Trade Indi 9.67 14.70 28-Dec-18 5.88 16-Oct-18
Ecoplast 110.00 135.00 29-May-19 90.00 24-Jun-19
ECS Biztech 4.71 6.55 12-Oct-18 2.43 26-Feb-19
Edel. Nifty EES 11700.00 14849.58 12-Apr-19 9898.98 28-Mar-19
Edelweiss.Fin. 99.50 292.00 23-Aug-18 93.00 23-Aug-19
Educomp Sol. 1.30 4.87 06-Nov-18 1.24 23-Aug-19
Eduexel Infot. 1.76 2.20 11-Dec-18 1.76 08-Jul-19
eDynamics Solut. 0.35 1.55 28-Aug-18 0.32 11-Mar-19
Eicher Motors 15392.20 29799.95 18-Sep-18 15280.00 23-Aug-19
EID Parry 147.35 248.00 12-Nov-18 135.40 31-Jul-19
EIH Assoc.Hotels 303.00 463.10 17-Dec-18 255.00 01-Aug-19
EIH 158.50 214.95 14-Mar-19 137.60 05-Oct-18
Eimco Elecon(I) 271.15 449.95 07-Jun-19 263.90 22-Aug-19
Ejecta Marketing 0.82 14.30 08-Oct-18 0.82 23-Aug-19
Ekam Leasing 4.44 4.44 22-Aug-19 2.25 03-Sep-18
E-Land Apparel 4.88 9.10 24-Aug-18 3.76 22-Feb-19
Elango Inds. 3.25 4.00 22-Mar-19 2.87 04-Apr-19
Elantas Beck 2121.90 2455.00 05-Mar-19 1725.25 26-Nov-18
Elcid Investment 6.80 6.80 14-Jun-19 6.18 26-Apr-19
Eldeco Housing 1901.40 2300.00 09-Aug-19 925.00 01-Oct-18
Elecon Engg.Co 27.95 74.80 11-Jan-19 24.95 02-Aug-19
Electrost.Cast. 13.65 23.70 24-Aug-18 12.20 01-Aug-19
Electrosteel St. 31.05 56.50 24-Aug-18 16.25 24-Oct-18
Electrotherm(I) 126.25 380.15 29-May-19 114.55 23-Aug-19
Elegant Floricul 7.60 11.50 26-Sep-18 7.60 15-Jul-19
Elegant Marbles 168.50 193.00 04-Jun-19 102.00 03-May-19
Elgi Equipment 241.60 305.40 03-Sep-18 218.50 06-Dec-18
Elixir Capital 34.45 39.90 14-Mar-19 28.20 24-Oct-18
Elnet Technolog 98.00 133.00 23-Aug-18 85.00 18-Feb-19
Elpro Intl. 45.75 62.00 14-Sep-18 42.20 26-Oct-18
EMA India 8.56 24.10 23-Aug-18 8.56 23-Aug-19
Emami 288.55 584.95 04-Sep-18 246.00 24-Jun-19
Emami Paper 82.90 283.70 07-Sep-18 61.55 23-Jul-19
Emami Realt. 39.80 181.40 10-Sep-18 38.85 23-Aug-19
Embassy Off.REIT 380.00 397.98 19-Aug-19 300.00 01-Apr-19
EMCO 1.49 11.25 23-Aug-18 1.44 19-Jun-19
Emed.com Techno 2.35 3.02 23-Aug-18 1.62 21-Sep-18
EMERALD LEAS FIN 9.43 24.34 27-Aug-18 8.40 16-May-19
Emerald Leisures 93.50 125.90 28-Aug-18 91.75 18-Feb-19
Emergent Energy 129.60 129.60 22-Jul-19 129.60 22-Jul-19
Emgee Cables 2.94 5.48 24-Aug-18 2.80 03-May-19
Emk.Global Fin. 53.05 150.80 31-Aug-18 50.05 06-Aug-19
Emmbi Industries 125.95 175.00 02-Jul-19 98.05 01-Oct-18
Emmessar Biotech 11.97 41.75 12-Sep-18 11.80 08-Aug-19
Emmsons Intl. 4.98 5.09 02-Apr-19 4.20 22-Nov-18
Empee Distill. 5.53 27.75 04-Sep-18 4.03 19-Jul-19
Empee Sugars 0.66 2.70 26-Sep-18 0.66 19-Aug-19
Empire Inds. 774.95 1810.00 03-Sep-18 644.00 02-Aug-19
Empower India 0.19 0.36 30-Aug-18 0.19 09-Aug-19
Enbee Trade 90.00 93.55 14-Jan-19 87.00 07-Sep-18
Endurance Tech. 848.55 1573.55 27-Aug-18 743.05 08-Aug-19
Energy Devl.Co. 4.68 14.50 30-Aug-18 4.27 23-Aug-19
Engineers India 99.70 139.45 04-Sep-18 92.70 06-Aug-19
Enkei Wheels 375.30 419.30 22-Apr-19 325.00 08-Oct-18
Enterprise Intl. 5.82 10.30 12-Feb-19 5.30 07-Aug-19
Ent.Network 369.70 719.10 30-Aug-18 355.00 22-Aug-19
Envair Electrody 23.70 69.65 23-Aug-18 23.70 20-Aug-19
Eon Elect. 12.70 60.05 18-Sep-18 12.70 23-Aug-19
Epic Energy 8.75 9.19 02-Nov-18 8.31 07-Mar-19
Epsom Properties 6.79 7.14 11-Jul-19 4.29 05-Nov-18
Equitas Holdings 102.15 163.20 03-Sep-18 78.00 26-Oct-18
ERIS Lifescience 394.95 798.80 27-Aug-18 379.00 30-Jul-19
Eros Intl.Media 11.44 121.75 23-Aug-18 9.08 13-Aug-19
ERP Soft Systems 74.60 78.50 04-Oct-18 72.95 03-Sep-18
Esaar (India) 1.22 2.58 03-Jun-19 0.51 13-Dec-18
Esab India 985.35 1340.00 28-May-19 742.00 28-Sep-18
Escorp Asset Mgt 16.25 18.00 22-Jan-19 15.05 28-Aug-18
Escorts Finance 2.95 5.19 03-Dec-18 2.25 07-Aug-19
Escorts 452.65 910.45 24-Aug-18 423.30 23-Aug-19
Esha Media 5.09 6.23 16-Apr-19 4.75 29-Aug-18
Eskay Kn'IT(I) 0.19 0.31 10-Sep-18 0.19 22-Jul-19
Ess Dee Alumin. 4.58 27.00 17-Sep-18 4.57 27-Jun-19
Essar Securities 1.52 4.04 05-Oct-18 1.20 10-Jul-19
Essar Shipping 6.43 16.04 22-Apr-19 5.76 23-Aug-19
Essel Propack 82.00 138.00 26-Apr-19 78.85 22-Aug-19
Esteem Bio Org. 8.14 13.07 24-Aug-18 8.14 16-May-19
Ester Inds. 33.05 55.00 10-Sep-18 22.65 05-Aug-19
ETT Ltd 14.95 47.40 26-Sep-18 14.95 08-Aug-19
Eureka Inds. 2.34 2.85 24-Sep-18 2.23 26-Oct-18
Euro Asia 6.00 6.00 22-May-19 5.31 26-Feb-19
Euro Ceramics 1.44 2.74 31-Aug-18 1.26 18-Feb-19
Euro Leder Fash 19.00 19.00 03-Sep-18 19.00 03-Sep-18
Euro Multivision 0.85 2.96 15-Jan-19 0.85 14-Aug-19
Eurotex Inds. 13.10 26.95 18-Sep-18 13.10 22-Aug-19
Evans Electric 208.05 230.50 15-Jul-19 52.20 13-May-19
Eveready Inds. 77.05 270.05 24-Aug-18 66.25 25-Jul-19
Everest Inds. 312.15 597.50 23-Aug-18 290.25 31-Jul-19
Everest Kanto 18.75 38.60 10-Sep-18 18.20 23-Aug-19
Everest Organics 208.25 239.40 05-Apr-19 57.15 29-Oct-18
Evergreen Tex. 11.85 11.85 28-Jan-19 11.85 28-Jan-19
Everlon Synth 15.69 22.45 22-Oct-18 10.00 30-Aug-18
Excel Crop Care 2557.40 4640.00 23-Aug-18 2491.45 20-Aug-19
Excel Inds. 748.90 1906.95 17-Sep-18 735.15 13-Aug-19
Excel Realty 0.95 7.66 03-Sep-18 0.87 21-Aug-19
Exide Inds. 177.20 304.65 24-Aug-18 168.00 23-Aug-19
Expleo Solutions 249.25 530.00 25-Mar-19 249.00 23-Aug-19
Explicit Fin. 2.35 2.61 02-Jan-19 2.14 02-Jul-19
Expo Gas Contain 3.42 6.75 07-Dec-18 3.35 14-Aug-19
F Mec Intl. Fin. 3.20 3.20 16-Aug-19 3.20 16-Aug-19
Facor Alloys 1.01 2.58 14-Nov-18 0.99 14-Aug-19
Fairchem Speci. 469.30 573.55 28-May-19 320.00 25-Jan-19
Fairdeal Filamen 94.95 157.95 28-Aug-18 72.00 14-May-19
Faze Three 32.45 62.75 19-Mar-19 26.25 05-Aug-19
FCS Software 0.29 0.35 31-Jul-19 0.19 01-Jul-19
FDC 159.25 268.80 10-Sep-18 148.20 19-Feb-19
Fedders Electric 4.60 23.80 23-Aug-18 4.37 10-Jun-19
Federal Bank 80.60 110.35 03-Jul-19 67.05 05-Oct-18
Federal-Mogul Go 491.95 612.00 11-Jul-19 391.00 01-Oct-18
Fenoplast 27.25 74.30 27-Aug-18 27.25 04-Jul-19
Ferro Alloys Cor 2.55 6.70 11-Sep-18 2.20 23-Aug-19
F A C T 31.95 51.00 03-Jul-19 30.00 20-Feb-19
Fervent Synerg. 25.00 32.00 25-Jan-19 20.10 17-May-19
FGP 1.55 3.08 15-Apr-19 0.67 24-Aug-18
Fiberweb (India) 13.96 68.00 23-Aug-18 10.60 06-Aug-19
Fiem Inds. 366.25 765.00 28-Aug-18 352.00 31-Jul-19
Filatex Fash. 1.90 4.35 15-Mar-19 1.72 23-Aug-19
Filatex India 37.05 66.45 27-Nov-18 33.75 01-Jul-19
Filtra Consult. 7.65 22.33 14-Sep-18 7.56 01-Aug-19
Fine Line Cir. 14.01 22.75 19-Nov-18 11.38 01-Jul-19
Fine Organic 1414.80 1648.00 03-Jun-19 890.05 23-Aug-18
Fineotex Chem 23.40 55.80 23-Aug-18 21.65 06-Aug-19
Finkurve Fin. 42.40 63.90 23-Aug-18 27.75 19-Jun-19
Finolex Cables 365.95 625.00 14-Sep-18 350.60 14-Aug-19
Finolex Inds. 500.75 643.00 03-Sep-18 440.00 21-Feb-19
First Custodian 36.00 38.20 03-Oct-18 28.00 23-Aug-18
First Winner 0.89 1.02 27-Aug-18 0.89 26-Nov-18
Firstobj.Tech. 8.20 15.69 28-Nov-18 8.03 01-Feb-19
Firstsour.Solu. 47.30 77.30 03-Sep-18 39.25 21-Feb-19
Fischer Chemic 76.75 101.95 03-May-19 13.70 23-Aug-18
Five Core 0.72 3.22 14-Feb-19 0.72 23-Aug-19
Five X Tradecom 0.26 0.78 31-Jan-19 0.26 21-Aug-19
Flex Foods 48.00 94.90 23-Aug-18 44.30 23-Aug-19
Flexituff Vent. 13.20 66.85 17-Jan-19 12.20 16-Aug-19
Flora Corp. 9.50 22.99 21-Sep-18 9.03 13-Aug-19
Flora Textiles 6.65 7.45 03-Sep-18 6.65 22-Jan-19
Florence Invest. 1275.60 1890.00 04-Sep-18 1055.00 20-Feb-19
Fluidomat 80.85 157.50 17-Dec-18 80.00 22-Aug-19
Focus Industrial 1.27 1.75 24-Aug-18 1.27 13-Jun-19
Focus Suites Sol 2.32 18.80 23-Aug-18 2.32 23-Aug-19
Fomento Resorts 83.40 136.95 31-Dec-18 75.05 15-Nov-18
Foods & Inns 43.75 89.23 15-Apr-19 38.00 02-Aug-19
Forbes & Co 1706.30 2800.00 11-Sep-18 1570.00 22-Aug-19
Force Motors 1194.25 2622.00 23-Aug-18 1000.50 14-Aug-19
Fortis Health. 121.40 153.70 13-Dec-18 111.60 05-Aug-19
Fortis Malar 50.05 64.00 16-Apr-19 47.00 22-Aug-19
Fortune Interntl 10.92 18.75 24-Aug-18 10.40 28-Mar-19
Foseco India 1170.75 1815.00 03-Sep-18 1142.00 23-Aug-19
Foundry Fuel 3.55 4.16 15-May-19 3.55 05-Jul-19
Fourth Gen. 3.38 3.38 08-Aug-19 1.90 07-Jan-19
Franklin Indust. 15.75 25.32 26-Dec-18 10.74 06-Mar-19
Franklin Leasing 15.95 33.95 27-Nov-18 15.95 18-Apr-19
Fraser & Co 10.67 12.13 16-Aug-19 6.52 14-Jun-19
Fredun Pharma 224.85 500.00 28-May-19 183.00 21-Aug-19
Freshtrop Fruits 107.20 197.80 14-Jan-19 85.00 05-Aug-19
Frontier Info. 2.73 3.50 07-Jan-19 2.73 13-Aug-19
Frontier Springs 173.60 275.00 28-May-19 135.50 10-Dec-18
Frontline Corp. 12.50 12.61 03-Sep-18 12.00 29-Jul-19
Frontline Sec. 33.25 45.60 25-Mar-19 27.00 12-Feb-19
Fruition Venture 10.85 10.85 26-Jul-19 9.40 12-Sep-18
Fundviser Capita 14.85 16.50 20-Aug-19 6.07 13-Nov-18
Funny Software 0.60 0.90 06-Feb-19 0.34 24-Dec-18
Future Consumer 28.95 56.70 04-Sep-18 24.10 06-Aug-19
Future Enterp. 25.70 51.00 11-Sep-18 21.50 05-Aug-19
Future Ent. DVR 26.50 49.40 30-Aug-18 21.55 01-Aug-19
Future Lifestyle 437.10 502.00 01-Apr-19 358.50 23-Oct-18
Future Market 30.75 98.55 27-Aug-18 20.55 02-Aug-19
Future Retail 390.00 593.45 07-Sep-18 375.00 06-Aug-19
Future Supply 517.95 700.00 23-May-19 499.00 01-Aug-19
Futuristic Sec. 11.40 11.55 05-Mar-19 10.90 23-Aug-19
Futuristic Solu 42.75 45.00 20-Aug-19 31.00 19-Mar-19
G G Dandekar 50.00 74.90 27-Sep-18 45.35 09-Jul-19
G G Engineering 26.00 51.30 08-Mar-19 22.50 07-Aug-19
G K Consultants 6.65 7.88 01-Jan-19 6.65 07-Aug-19
G K P Printing 35.90 50.00 27-May-19 33.00 08-May-19
G M Breweries 342.45 804.00 29-Aug-18 335.20 23-Aug-19
G S Auto Intl. 5.23 11.40 24-Aug-18 3.65 08-Jul-19
G V Films 0.39 0.85 06-Sep-18 0.32 26-Jul-19
Gabriel India 94.20 159.05 13-Feb-19 85.20 30-Jul-19
Gaekwar Mills 15.88 15.88 03-Dec-18 6.98 03-Oct-18
Gagan Gases 9.80 11.00 15-Jan-19 9.53 11-Apr-19
Gagan Polycot 2.83 3.62 22-May-19 1.59 02-Apr-19
GAIL (India) 124.45 197.40 28-Aug-18 119.65 23-Aug-19
Gajra Bevel 0.66 2.27 28-Aug-18 0.42 19-Jul-19
Gala Global 73.35 79.00 20-Aug-19 32.10 17-Sep-18
Galada Finance 10.45 20.35 19-Oct-18 10.45 01-Aug-19
Galada Power 1.14 3.36 03-Sep-18 1.14 21-Aug-19
Galaxy Agrico 9.65 35.25 10-Sep-18 9.48 29-Jul-19
Galaxy Bearings 139.00 227.00 24-Apr-19 70.55 29-Oct-18
Galaxy Cloud 19.00 47.00 01-Feb-19 19.00 23-Aug-19
Galaxy Surfact. 1302.05 1405.00 07-Sep-18 885.00 14-Feb-19
Gallantt Ispat 18.60 50.65 30-Aug-18 18.60 23-Aug-19
Gallantt Metal 25.00 66.00 12-Nov-18 24.00 23-Aug-19
Gallops Enterp. 13.10 13.77 02-Jul-19 11.88 01-Jul-19
Gammon India 1.45 1.69 27-Aug-18 1.40 10-Sep-18
Gammon Infra. 0.31 1.04 06-Sep-18 0.31 23-Aug-19
Gandhi Spl. Tube 295.00 414.00 03-Jun-19 263.00 23-Aug-19
Ganesh Benzopl. 26.50 74.40 23-Aug-18 24.20 21-Aug-19
Ganesh Films 47.95 86.00 28-Sep-18 42.00 01-Aug-19
Ganesh Housing 31.60 98.00 23-Aug-18 28.10 05-Aug-19
Ganesha Ecosphe. 251.75 374.75 01-Apr-19 229.00 23-Aug-19
Ganga Papers 63.20 99.00 28-Sep-18 63.20 23-Aug-19
Ganga Pharma. 6.00 6.60 06-Feb-19 5.49 11-Oct-18
Ganges Securitie 37.40 66.90 17-Sep-18 35.05 23-Aug-19
Gangotri Textile 1.15 5.83 01-Oct-18 1.00 05-Jul-19
Ganon Products 10.95 14.49 10-Jan-19 9.16 24-Aug-18
Garden Reach Sh. 125.55 141.50 01-Aug-19 77.00 26-Oct-18
Garden Silk Mill 9.07 28.30 23-Aug-18 8.51 23-Aug-19
Garg Furnace 12.55 14.00 12-Feb-19 11.40 21-Sep-18
Garnet Construct 7.17 20.50 03-Sep-18 6.01 21-Aug-19
Garnet Intl. 30.15 79.00 23-Aug-18 21.70 19-Jul-19
Garv Industries 18.95 20.29 17-Jul-19 5.50 07-Jan-19
Garware Marine 2.51 3.71 23-Aug-18 2.39 07-Aug-19
Garware Polyest 218.00 290.00 12-Nov-18 185.75 28-Feb-19
Garware Synth 2.94 5.00 30-Aug-18 2.88 05-Dec-18
Garware Tech. 1051.00 1358.00 03-Sep-18 966.70 06-Feb-19
Gateway Distr. 95.00 190.60 31-Aug-18 89.45 22-Aug-19
Gati 39.55 103.35 23-Aug-18 35.50 23-Aug-19
Gaurav Mercant. 128.00 154.00 10-Jul-19 20.10 21-Nov-18
Gautam Exim 42.50 54.10 18-Mar-19 42.10 16-Oct-18
Gautam Gems 104.00 128.85 27-Feb-19 67.00 14-Jan-19
Gayatri BioOrga. 1.48 4.99 28-Aug-18 1.48 07-Aug-19
Gayatri Highways 0.63 2.40 05-Sep-18 0.52 22-Aug-19
Gayatri Projects 109.15 211.00 31-Aug-18 103.30 23-Aug-19
Gayatri Sugars 1.57 4.86 27-Sep-18 1.43 21-Aug-19
Gayatri Tissue 83.55 83.55 27-May-19 65.60 30-Aug-18
GBL Industries 3.32 101.00 31-Jan-19 3.32 23-Aug-19
GCM Capital 1.84 3.43 12-Oct-18 0.70 11-Jul-19
GCM Commodity 6.47 6.47 26-Jun-19 6.47 26-Jun-19
GCM Securit. 9.38 11.72 27-Mar-19 9.38 02-Apr-19
GE Power 809.65 933.00 20-May-19 666.00 11-Oct-18
GE T&D India 153.20 331.35 17-Jan-19 124.00 07-Aug-19
GEE 20.00 38.70 05-Nov-18 19.00 14-Aug-19
GeeCee Vent. 79.70 150.00 10-Sep-18 66.00 22-Aug-19
Geefcee Finance 11.25 12.35 25-Sep-18 11.00 13-Jun-19
Geetanjali Cred. 1.30 1.95 19-Jun-19 0.75 25-Feb-19
Gem Spinners 2.50 2.55 17-Dec-18 2.50 11-Feb-19
Gemini Comm. 0.19 0.59 24-Aug-18 0.19 12-Apr-19
Gemstone Invest. 0.75 0.93 23-Oct-18 0.67 14-Dec-18
Genera Agri 5.09 14.50 10-Oct-18 3.78 19-Feb-19
General Insuranc 168.60 358.90 18-Sep-18 154.00 23-Aug-19
Generic Engineer 75.70 194.40 24-Sep-18 64.60 02-Aug-19
Generic Pharma. 13.64 18.00 30-Apr-19 3.52 07-Sep-18
Genesis IBRC 8.12 8.12 31-Jul-19 5.55 23-Oct-18
Genesys Intl. 79.75 208.30 24-Aug-18 72.00 01-Jul-19
Gennex Lab. 3.49 4.66 11-Mar-19 2.28 24-Apr-19
Genus Paper & Bo 4.23 12.50 21-Sep-18 3.66 22-Jul-19
Genus Power 20.40 40.75 24-Aug-18 16.35 22-Jul-19
Genus Prime 1.91 5.19 27-Mar-19 1.91 06-Aug-19
Geojit Fin. Ser. 22.90 73.60 23-Aug-18 22.25 22-Aug-19
GFL 68.05 140.00 06-Aug-19 68.05 23-Aug-19
GHCL 192.00 277.20 28-May-19 178.50 23-Aug-19
GI Engg.Sol. 2.09 3.31 23-Aug-18 2.09 24-Jun-19
GIC Housing Fin 166.20 357.25 23-Aug-18 157.55 23-Aug-19
Gilada Finance 13.70 30.45 25-Oct-18 13.70 20-Aug-19
Gillanders Arbut 32.35 69.55 12-Dec-18 30.00 21-Aug-19
Gillette India 7007.65 7906.00 16-Apr-19 6200.00 11-Dec-18
Gini Silk Mills 54.40 112.55 06-Sep-18 42.75 24-Jul-19
Ginni Filaments 8.20 24.75 04-Sep-18 7.36 08-Aug-19
Girdhari.Sugar 10.28 11.38 12-Oct-18 9.03 14-Sep-18
Gita Renewable 5.14 5.21 29-Aug-18 4.90 13-Mar-19
Gitanjali Gems 1.06 2.61 23-Aug-18 0.93 24-Dec-18
GKB Ophthalmics 43.25 172.00 23-Aug-18 43.25 21-Aug-19
Glance Finance 35.00 51.30 23-Aug-18 30.65 17-Jan-19
GlaxoSmith C H L 8055.65 8137.95 23-Aug-19 6340.00 08-Oct-18
Glaxosmi. Pharma 1208.70 1812.00 11-Sep-18 1131.05 12-Jul-19
Gleam Fabmat 3.25 9.00 05-Mar-19 3.25 29-Jul-19
Glenmark Pharma. 367.80 711.55 10-Sep-18 353.35 23-Aug-19
Glittek Granite 1.24 2.36 24-Aug-18 1.24 23-Aug-19
Global Cap.Mkt. 0.88 2.52 03-Oct-18 0.88 23-Aug-19
Global Infratech 1.85 19.80 31-Aug-18 1.85 13-Aug-19
Global Land 1.70 1.70 27-Dec-18 1.70 27-Dec-18
Global Offshore 6.00 23.80 14-Nov-18 5.55 06-Aug-19
Global Vectra 54.75 127.00 18-Apr-19 40.20 06-Aug-19
Globalspace 55.50 68.00 27-Aug-18 55.50 02-Aug-19
Globe Commercial 7.05 30.55 28-Aug-18 6.70 03-Jun-19
Globus Corp. 0.19 0.21 26-Jun-19 0.14 15-Oct-18
Globus Power 7.21 10.50 11-Apr-19 5.90 05-Mar-19
Globus Spirits 95.80 215.00 19-Sep-18 92.55 23-Aug-19
Gloster Ltd 612.30 1415.00 06-Feb-19 555.05 23-Aug-19
GMM Pfaudler 1401.35 1483.00 11-Jun-19 877.10 01-Oct-18
GMR Infra. 14.95 21.50 03-Sep-18 13.45 05-Feb-19
GNA Axles 228.70 425.00 14-Sep-18 211.05 06-Aug-19
Goa Carbon 215.95 875.10 28-Aug-18 208.20 23-Aug-19
GOCL Corpn. 289.00 380.20 23-Aug-18 219.05 23-Jul-19
Godavari Drugs 14.10 29.95 24-Aug-18 14.00 23-Aug-19
Godawari Power 133.20 587.00 10-Sep-18 129.35 23-Aug-19
Godfrey Phillips 970.40 1209.00 15-Apr-19 640.45 08-Oct-18
Godrej Agrovet 433.60 606.95 24-Aug-18 421.70 05-Aug-19
Godrej Consumer 600.50 979.34 03-Sep-18 585.50 02-Aug-19
Godrej Inds. 427.15 650.60 03-Sep-18 420.95 23-Aug-19
Godrej Propert. 891.90 1118.00 01-Jul-19 462.00 10-Oct-18
Goenka Business 1.98 6.18 23-Aug-18 0.53 28-May-19
Goenka Diamond 0.28 0.42 03-May-19 0.26 05-Aug-19
Gogia Capital 48.00 54.40 24-Dec-18 21.75 31-Aug-18
Gokak Textiles 10.37 39.75 29-Aug-18 10.37 23-Aug-19
Gokaldas Exports 73.95 118.80 29-May-19 65.55 08-Oct-18
Gokul Agro 11.71 18.99 27-Dec-18 8.75 20-May-19
Gokul Refoils 12.70 19.25 05-Feb-19 7.25 02-May-19
Goldcoin Health 6.50 7.03 04-Dec-18 6.46 04-Oct-18
Goldcrest Corpor 87.00 96.00 13-Aug-19 47.20 09-Oct-18
Golden Capital 23.00 30.45 18-Sep-18 20.80 15-Apr-19
Golden Carpets 4.15 5.06 08-Oct-18 4.15 16-Aug-19
Golden Crest 17.50 17.60 01-Feb-19 16.80 25-Oct-18
Golden Tobacco 28.15 70.50 17-Jan-19 22.40 02-Aug-19
Goldiam Intl. 91.70 137.90 14-Jun-19 63.80 28-Sep-18
Goldline Intl. 2.28 7.50 25-Jan-19 2.28 23-Aug-19
Goldstone Tech. 10.51 29.95 19-Sep-18 8.35 09-Jul-19
Golech.Glob.Fin. 6.86 8.05 13-Mar-19 6.70 15-Oct-18
Golkonda Alumin. 2.08 3.92 30-Nov-18 2.04 06-Sep-18
Golkunda Diamond 11.59 16.20 18-Jun-19 8.55 22-May-19
Gontermann Peip 2.94 3.70 27-Aug-18 2.47 15-Nov-18
Goodluck India 50.85 81.20 10-Jan-19 47.30 23-Aug-19
Goodricke Group 158.20 350.00 18-Sep-18 150.00 23-Aug-19
Goodyear India 851.20 1098.00 27-Aug-18 800.40 05-Aug-19
Gopal Iron Stl. 5.70 6.17 17-Jan-19 5.70 03-Jul-19
Gopala Polyplast 8.00 133.10 21-Sep-18 8.00 23-Aug-19
Gorani Inds. 10.91 29.20 06-Sep-18 10.91 22-Aug-19
Gothi Plascon 7.68 14.38 21-Jan-19 6.65 15-Jul-19
Govind Rubber 2.13 10.37 23-Aug-18 1.86 26-Jul-19
Gowra Leasing 15.75 22.25 06-Sep-18 14.00 19-Jun-19
Goyal Associates 2.12 4.10 05-Sep-18 1.89 03-Jul-19
GP Petroleums 36.30 95.00 30-Aug-18 33.60 23-Aug-19
GPT Infraproject 34.05 152.00 03-Sep-18 32.65 23-Aug-19
Gradiente Info. 0.89 1.84 25-Jun-19 0.28 16-Jan-19
Grand Foundry 2.74 2.74 23-Aug-19 1.25 23-Jul-19
Grandeur Product 356.95 378.00 18-Jul-19 188.20 28-May-19
Grandma Trading 2.13 2.84 29-Aug-18 2.13 13-May-19
Granules India 88.35 123.35 10-Sep-18 79.00 10-Dec-18
Graphite India 283.10 1060.00 22-Oct-18 255.35 22-Jul-19
Grasim Inds 719.50 1091.65 29-Aug-18 680.50 23-Aug-19
Gratex Inds. 12.45 14.40 01-Nov-18 9.50 08-Apr-19
Grauer & Weil 48.55 64.40 03-Sep-18 43.00 18-Feb-19
Graviss Hospital 15.50 28.90 23-Apr-19 13.00 13-Aug-19
Gravita India 37.85 149.25 31-Aug-18 30.10 09-Aug-19
Gravity (India) 1.20 3.65 31-Oct-18 1.20 23-Aug-19
GE Shipping Co 238.60 353.00 19-Dec-18 212.20 06-Aug-19
Greaves Cotton 120.25 165.00 04-Sep-18 111.10 24-Oct-18
Greencrest Finan 1.20 13.95 31-Aug-18 0.95 24-Jun-19
Greenlam Industr 695.30 1238.00 11-Sep-18 630.20 19-Feb-19
Greenply Inds. 144.25 209.00 23-Aug-18 110.00 05-Aug-19
Greycells Edu. 15.20 53.00 16-Apr-19 15.20 23-Aug-19
Grindwell Norton 563.90 613.95 23-Apr-19 471.80 29-Oct-18
GRM Overseas 177.00 305.00 17-Sep-18 165.00 22-Aug-19
Gromo Trade 211.30 489.50 23-May-19 211.30 23-Aug-19
Grovy India 30.00 31.50 04-Jul-19 21.45 17-May-19
GRP 884.45 1300.00 28-Sep-18 844.00 30-Jul-19
GRUH Finance 233.00 349.00 31-Aug-18 204.60 31-Jan-19
GSB Finance 7.95 14.12 22-Oct-18 6.08 15-Apr-19