Date:16-Jun-2019  Time: 8:38 AM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 36.25 52.10 10-Sep-18 31.80 17-May-19
3i Infotech 3.38 4.95 15-Jun-18 2.67 14-Feb-19
3M India 22542.55 26679.25 03-Sep-18 18911.00 20-Jun-18
3P Land Hold. 9.89 15.79 16-Jul-18 9.03 22-Feb-19
52 Weeks Enter. 0.96 3.79 25-Jun-18 0.94 07-Dec-18
5Paisa Capital 206.15 270.95 29-May-19 104.11 24-Oct-18
63 Moons Tech. 122.60 185.00 10-May-19 61.00 23-Jul-18
7NR Retail Ltd 97.00 105.00 04-Jun-19 10.80 11-Jan-19
7Seas Enter. 8.50 9.24 18-Jun-18 4.43 04-Feb-19
8K Miles 86.25 547.35 18-Jun-18 55.00 02-Nov-18
A & M Febcon 3.68 13.10 17-Jul-18 3.68 02-Apr-19
A F Enterprises 3.29 3.42 23-Jan-19 0.76 20-Dec-18
A Infrastructure 34.50 54.25 31-Dec-18 16.00 17-Aug-18
A K Spintex 29.20 43.80 25-Sep-18 24.45 13-Feb-19
A R C Finance 0.65 4.20 11-Jul-18 0.61 20-May-19
A.K.Capital Serv 301.45 479.00 07-Sep-18 285.00 16-May-19
A-1 Acid 56.00 63.70 04-Dec-18 48.00 01-Mar-19
A2Z Infra Engg. 15.15 25.35 27-Jul-18 8.19 04-Oct-18
Aadhaar Ventures 0.49 0.50 27-Nov-18 0.49 04-Jan-19
Aananda Lakshmi 2.19 3.00 20-Aug-18 2.19 09-Apr-19
Aanchal Ispat 13.06 16.34 13-Jul-18 7.70 04-Feb-19
AAR Commercial 5.50 5.50 21-May-19 5.50 21-May-19
Aar Shyam (I) 13.80 13.80 26-Feb-19 11.00 07-Feb-19
Aarey Drugs 23.45 50.60 07-Aug-18 20.20 22-May-19
Aartech Solonics 35.00 36.00 16-Apr-19 33.95 27-Mar-19
Aarti Drugs 531.85 705.00 11-Mar-19 500.00 12-Jul-18
Aarti Inds. 1757.25 1899.00 28-May-19 1106.10 01-Oct-18
Aarvee Denims 23.00 38.50 07-Aug-18 19.00 01-Apr-19
AAVAS Financiers 1452.75 1514.70 27-May-19 611.50 31-Oct-18
AAYUSH FOOD&HERB 26.70 58.80 29-Aug-18 24.50 13-Jun-19
Aban Offshore 41.40 131.75 15-Jun-18 41.10 14-Jun-19
ABans Enterprise 51.75 51.75 14-Jun-19 10.12 03-Jul-18
A B B 1509.80 1625.40 10-Jun-19 1123.00 28-Jun-18
Abbott India 8578.25 8834.05 10-Sep-18 6300.00 14-Jun-18
ABC Bearings 437.65 463.90 20-Aug-18 388.10 03-Jul-18
ABC Gas (Int.) 12.50 25.00 20-Jun-18 11.50 27-Mar-19
ABC India 52.55 96.00 26-Jun-18 44.05 01-Oct-18
ABG Shipyard 1.12 6.82 14-Jun-18 1.12 15-May-19
Abhinav Capital 76.05 76.05 15-May-19 66.50 10-Sep-18
Abhinav Leasing 1.60 1.60 10-Jun-19 1.48 26-Jun-18
Abhishek Corp. 0.53 1.54 19-Jun-18 0.53 27-May-19
Abhishek Infra. 3.80 4.00 07-Jun-19 3.04 20-Mar-19
Abirami Fin. 7.82 9.11 05-Mar-19 6.50 05-Sep-18
ABM Knowledge 58.90 99.00 09-Aug-18 51.10 07-Feb-19
ACC 1548.80 1768.40 28-May-19 1255.00 17-Jul-18
Accel 8.18 10.92 03-Sep-18 3.00 27-Jul-18
Accelya Solution 883.00 1280.60 14-Jun-18 876.00 10-Jun-19
ACE Edu. 2.30 2.34 16-May-19 0.97 22-Jun-18
Ace Men 17.45 23.65 27-Feb-19 17.45 12-Jun-19
Ace Soft. Exp. 21.45 26.85 30-Jan-19 15.20 14-Nov-18
Acewin Agriteck 11.12 15.00 25-Sep-18 6.45 11-Mar-19
Achal Investment 0.77 1.29 15-Jun-18 0.77 14-Jun-19
ACI Infocom 0.19 2.62 14-Jun-18 0.19 30-May-19
Acknit Indus. 90.00 174.00 17-Oct-18 74.80 21-Feb-19
Acme Resources 12.16 23.15 14-Jun-18 9.20 03-Oct-18
Acrow India 152.50 194.25 21-Nov-18 80.50 07-Aug-18
Acrysil 102.30 137.00 17-Sep-18 84.30 20-Jul-18
Action Const.Eq. 100.55 159.75 06-Aug-18 71.40 19-Feb-19
Action Fin.Serv 9.00 9.00 15-Apr-19 7.25 24-Oct-18
Active Clothing 20.40 41.00 21-Sep-18 18.00 11-Jun-19
AD Manum Finance 16.85 36.10 19-Jul-18 15.25 11-Jun-19
Adani Enterp. 152.15 180.70 23-May-19 71.85 02-Jul-18
Adani Gas 173.95 184.25 04-Jun-19 70.20 05-Nov-18
Adani Green 42.70 77.60 07-Aug-18 22.75 02-Jul-18
Adani Ports 426.25 430.00 23-May-19 293.95 30-Oct-18
Adani Power 48.50 58.20 03-Dec-18 15.20 02-Jul-18
Adani Transmissi 232.35 256.30 28-Nov-18 141.35 08-Oct-18
Adarsh Mercantil 5.90 5.90 02-Nov-18 5.90 02-Nov-18
Adarsh Plant 3.25 8.84 07-Aug-18 3.00 24-Apr-19
ADC India 205.05 251.00 29-Aug-18 172.10 01-Oct-18
Adcon Capital 10.05 12.10 31-Jul-18 10.05 04-Jun-19
Addi Inds. 8.00 12.28 03-Jul-18 8.00 11-Jun-19
Add-Shop Promot. 40.50 43.40 30-May-19 25.00 15-Apr-19
ADF Foods 290.10 305.00 04-Jun-19 193.00 09-Oct-18
Adhbhut Infra. 120.35 120.35 12-Mar-19 85.65 06-Sep-18
Adhunik Indus. 85.70 89.90 29-May-19 37.20 20-Feb-19
Adhunik Metal 1.60 4.70 11-Jul-18 1.38 25-Feb-19
Adinath Exim Res 10.49 18.50 19-Jun-18 7.50 27-Mar-19
Adinath Textiles 2.33 4.75 19-Jun-18 2.33 27-May-19
Aditri Indust. 1.77 1.95 05-Mar-19 0.52 19-Sep-18
Aditya Birla Cap 93.95 152.35 09-Aug-18 77.55 14-Feb-19
Aditya Bir. Fas. 209.95 236.45 12-Mar-19 132.15 19-Jul-18
Adit.Birla Money 45.25 74.80 09-Aug-18 38.20 13-Feb-19
Aditya Birla Sun 271.76 334.00 22-Apr-19 268.82 14-Jun-19
Aditya Consumer 50.60 185.05 06-Aug-18 44.00 01-Mar-19
Aditya Ispat 6.10 7.95 07-Aug-18 3.92 04-Dec-18
Aditya Spinners 3.80 8.05 31-Dec-18 3.45 04-Apr-19
Aditya Vision 65.00 74.55 25-Jun-18 38.00 31-Dec-18
Adlabs Entert. 6.02 48.45 14-Jun-18 5.61 13-Jun-19
Ador Fontech 106.40 134.90 31-Aug-18 95.00 09-Jul-18
Ador Multi Prod. 40.00 49.75 10-Sep-18 25.75 29-Nov-18
Ador Welding 338.00 424.95 18-Dec-18 267.00 23-Jul-18
Adroit Info. 13.15 37.70 17-Jul-18 13.15 14-Jun-19
Advance Lifes. 38.40 50.00 10-Dec-18 22.60 14-Aug-18
Advance Meter. 21.50 35.50 16-Jan-19 15.00 19-Jul-18
Advance Petroch. 38.95 40.95 07-Sep-18 38.95 01-Mar-19
Advance Powerin. 1.32 2.56 11-Jul-18 1.00 26-Nov-18
Advance Syntex 21.50 45.40 27-Aug-18 18.40 16-May-19
Advance. Enzyme. 182.25 233.45 13-Aug-18 145.40 26-Feb-19
Advanced Micron. 9.55 9.73 26-Oct-18 6.65 20-Jul-18
Advani Hotels. 59.60 78.35 09-Jan-19 42.00 25-Sep-18
Advent Computer 2.09 2.88 28-Feb-19 1.42 23-Oct-18
Advik Capital 1.76 4.43 19-Jun-18 1.55 09-Jan-19
Advik Labs. 1.56 4.44 10-Aug-18 1.56 10-Jun-19
Advitiya Trade 70.55 70.55 11-Jun-19 13.45 10-Sep-18
Aegis Logistics 222.40 254.00 18-Jun-18 170.30 18-Feb-19
Affordable Robo. 99.00 122.20 15-Jun-18 88.40 01-Mar-19
Agarwal Indl. 139.40 364.00 08-Aug-18 137.15 14-Jun-19
AGC Networks 108.25 126.70 11-Jan-19 46.00 29-Oct-18
AGI Infra 60.90 123.50 19-Sep-18 53.20 26-Apr-19
Agio Paper 2.56 2.85 27-Sep-18 2.55 26-Mar-19
Agrimony Comm. 3.00 3.00 26-Jun-18 3.00 26-Jun-18
Agri-Tech India 55.60 122.50 14-Jun-18 47.10 26-Feb-19
Agro Tech Foods. 520.85 769.00 20-Jun-18 451.00 26-Oct-18
Ahluwalia Contr. 335.00 385.00 28-May-19 243.60 07-Feb-19
Ahm. Steelcraft 14.85 28.85 21-Sep-18 14.25 02-May-19
AI Champ.Inds. 11.47 28.30 14-Jun-18 9.51 10-Jan-19
AIA Engg. 1729.15 2026.00 11-Mar-19 1423.05 28-Jun-18
Aimco Pesticides 109.80 156.00 22-Apr-19 90.05 09-Oct-18
Aishwarya Tech. 2.56 4.36 15-Jun-18 2.00 21-May-19
Ajanta Pharma 959.80 1294.10 05-Sep-18 903.10 06-Feb-19
Ajanta Soya 25.80 43.95 08-Aug-18 16.30 19-Feb-19
Ajcon Global 29.40 34.85 24-Jan-19 23.15 14-Jun-18
Ajel 5.51 8.33 28-Nov-18 4.14 03-Jul-18
Ajmera Realty 166.60 239.00 14-Jun-18 131.35 10-Dec-18
Ajwa Fun World 22.75 23.90 23-Oct-18 22.75 07-Mar-19
Akar Auto 31.55 52.60 27-Aug-18 30.00 15-May-19
Akashdeep Metal 44.60 51.65 13-Feb-19 29.80 19-Jun-18
AKI India 9.04 13.00 30-Oct-18 9.01 20-Nov-18
AKM Lace 15.65 19.70 08-Jan-19 15.65 16-May-19
Akme Star Hou. F 49.25 100.00 27-Jul-18 42.10 23-May-19
Aksh Optifibre 12.78 34.20 09-Aug-18 12.30 11-Jun-19
Akshar Spintex 16.50 36.00 20-Jun-18 14.70 18-Jan-19
AksharChem (I) 294.30 605.00 14-Jun-18 245.50 17-May-19
Akzo Nobel 1800.05 1931.95 09-Jul-18 1471.00 25-Oct-18
Alacrity Sec. 5.75 7.50 08-Aug-18 5.75 21-Jan-19
Alan Scott Inds. 15.80 15.80 19-Feb-19 15.05 31-Oct-18
Alankit 33.05 40.50 03-Jun-19 16.95 25-Sep-18
Albert David 412.25 854.75 12-Sep-18 353.00 11-Dec-18
Alchemist Corp. 11.51 13.78 22-May-19 6.00 02-Nov-18
Alchemist 1.56 6.99 18-Jun-18 1.49 14-Jun-19
Alchemist Realty 1.17 1.29 11-Jun-19 0.75 02-Nov-18
Alembic 41.05 56.25 11-Sep-18 35.75 24-Jul-18
Alembic Pharma 498.95 664.00 27-Sep-18 478.05 14-Jun-18
Alexander Stamps 19.61 24.25 27-Dec-18 11.02 05-Nov-18
Alfa Ica (I) 31.50 47.00 27-Jul-18 27.55 11-Oct-18
Alfa Transformer 21.50 38.70 14-Aug-18 20.00 23-May-19
Alfavision Overs 34.70 35.00 10-Oct-18 34.70 28-Jan-19
Alfred Herbert 586.05 893.25 27-Jul-18 538.65 23-May-19
Alicon Cast. 588.75 749.90 10-Sep-18 510.00 15-Feb-19
Alka Diamond Ind 9.25 9.25 20-Aug-18 9.00 30-Jul-18
Alka India 0.19 0.20 14-Feb-19 0.19 11-Jun-19
Alka Securities 0.20 0.47 27-Jun-18 0.19 13-Jun-19
Alkali Metals 42.80 83.00 07-Aug-18 35.25 18-Feb-19
Alkem Lab 1813.55 2265.00 10-Sep-18 1674.00 17-May-19
Alkyl Amines 811.15 910.00 22-Apr-19 525.00 09-Oct-18
Allahabad Bank 41.65 58.80 11-Mar-19 33.25 09-Oct-18
Allcargo Logist. 106.30 131.80 03-Aug-18 91.70 19-Oct-18
Alliance Integ. 67.00 148.00 30-Aug-18 67.00 27-May-19
Allied Computer. 0.49 0.49 03-Jun-19 0.49 03-Jun-19
Allied Digital 16.10 20.15 22-Jun-18 9.25 11-Feb-19
Allsec Tech. 314.70 326.95 18-Sep-18 151.10 04-Feb-19
Almondz Global 21.30 42.35 20-Aug-18 17.05 10-May-19
Alok Inds. 3.71 5.91 22-Mar-19 2.50 14-Jun-18
Alora Trading 1.01 4.08 21-Sep-18 1.01 10-Jun-19
Alpa Lab. 20.70 35.80 16-Aug-18 20.25 19-Feb-19
Alphageo (India) 436.95 720.10 01-Aug-18 365.00 18-Feb-19
Alpine Housing 13.68 26.85 31-Aug-18 11.30 07-Jun-19
Alps Inds. 3.14 3.95 03-Dec-18 1.71 26-Jun-18
Alps Motor Fin 0.68 5.70 14-Jun-18 0.57 01-Mar-19
Alufluoride 99.45 199.00 06-Sep-18 75.60 23-Jul-18
Amal 127.65 180.00 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. 613.65 907.75 21-Aug-18 603.25 22-May-19
Amarjothi Spg. 84.40 129.40 31-Jul-18 78.10 18-Feb-19
Amarnath Sec. 38.00 47.30 14-Jun-18 37.25 25-Feb-19
Amaze Entertech 51.30 88.50 04-Sep-18 44.20 08-Jan-19
Amba Enterprises 10.00 52.80 26-Jun-18 7.36 11-Jun-19
Ambalal Sarabhai 13.34 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. 811.60 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 1078.00 1350.00 13-Aug-18 1061.10 09-Oct-18
Ambition Mica 14.75 40.50 19-Jun-18 11.00 21-Feb-19
Ambuja Cem. 214.35 245.25 03-Sep-18 188.50 31-Oct-18
Amco India 25.00 41.40 20-Aug-18 15.70 13-May-19
AMD Industries 17.85 28.75 28-Aug-18 17.85 14-Jun-19
Amforge Inds. 1.20 4.37 20-Jun-18 1.16 19-Feb-19
Amin Tannery 1.09 3.19 12-Sep-18 0.99 14-Jun-19
Amines & Plast. 34.70 59.70 08-Aug-18 28.00 23-May-19
Amit Intl. 3.10 5.13 04-Jul-18 1.35 14-Jan-19
Amit Securities 4.50 4.52 06-Feb-19 4.50 26-Feb-19
AMJ Land 17.20 35.90 02-Jul-18 15.20 28-Feb-19
Amradeep Inds. 0.86 0.86 11-Apr-19 0.86 11-Apr-19
Amrapali Capital 7.80 35.00 25-Sep-18 7.73 25-Apr-19
Amrapali Fincap 8.45 25.65 20-Feb-19 8.45 12-Jun-19
Amrapali Inds. 4.07 6.61 09-Jul-18 3.04 31-Oct-18
Amraworld Agrico 0.27 0.28 02-Apr-19 0.26 17-Aug-18
Amrit Corp 599.65 1405.00 18-Jun-18 510.05 20-Feb-19
Amrutanjan Healt 312.50 359.90 27-Aug-18 236.05 11-Dec-18
Amsons Apparels 0.94 1.55 18-Jun-18 0.55 02-Nov-18
Amtek Auto 2.82 11.38 15-Jun-18 2.55 18-Feb-19
Anant Raj 29.55 53.70 18-Sep-18 26.10 14-May-19
Andhra Bank 24.15 37.10 14-Jun-18 22.70 18-Feb-19
Andhra Cements 4.10 9.69 15-Jun-18 3.57 14-Feb-19
Andhra Petrochem 55.80 99.40 17-Oct-18 43.25 29-Jun-18
Andhra Sugars 335.25 486.00 17-Sep-18 290.35 29-Jan-19
Andrew Yule & Co 17.45 28.00 15-Jun-18 15.60 16-May-19
Aneri Fincap 5.00 5.00 02-Apr-19 2.70 02-Jul-18
ANG Inds 0.74 4.15 27-Jun-18 0.64 02-May-19
ANG Lifesciences 42.55 81.00 22-Jun-18 29.25 29-Oct-18
Angel Fibers 9.00 34.00 01-Oct-18 9.00 13-Jun-19
Anik Industries 12.90 40.95 06-Aug-18 12.55 14-Feb-19
Anisha Impex 50.00 68.00 09-Nov-18 20.25 31-Jul-18
Anjani Finance 2.35 3.03 09-Jul-18 2.35 14-Jun-19
Anjani Foods 8.28 21.25 15-Jun-18 7.52 29-Mar-19
Anjani Portland 166.00 192.00 28-May-19 92.00 19-Feb-19
Anjani Synth. 15.90 27.25 14-Aug-18 13.00 21-May-19
Anka India 22.90 23.50 07-May-19 13.00 19-Nov-18
Ankit Met.Power 0.41 1.14 27-Jul-18 0.40 14-Jun-19
Ankush Finstock 3.79 7.60 19-Jun-18 3.79 20-May-19
Anmol India 29.00 35.90 25-Feb-19 28.00 08-May-19
Anna Infrastruct 7.65 7.75 05-Apr-19 7.33 31-Jul-18
ANS Industries 25.20 27.55 19-Nov-18 22.00 02-Nov-18
Ansal Buildwell 36.40 72.95 14-Jun-18 34.15 13-Jun-19
Ansal Housing 6.69 18.20 14-Jun-18 6.43 14-Jun-19
Ansal Properties 6.06 19.30 26-Jun-18 5.82 11-Jun-19
Antariksh Indus. 1.17 1.17 13-Aug-18 1.17 13-Aug-18
Anubhav Infrast. 10.45 11.00 15-May-19 9.95 23-Jul-18
Anuh Pharma 134.90 189.80 31-Aug-18 118.95 18-Feb-19
Anupam Finserv 10.74 18.00 13-Nov-18 9.50 16-Apr-19
Apar Inds. 610.70 733.00 18-Jun-18 535.00 01-Nov-18
Apcotex Industri 551.20 668.75 17-Sep-18 429.00 08-Feb-19
Apex Cap. & Fin. 48.85 48.85 04-Apr-19 42.05 03-Oct-18
Apex Frozen 265.75 531.80 07-Aug-18 237.50 23-May-19
APL Apollo 1551.85 1915.00 21-Jun-18 1009.05 15-Feb-19
Aplab 9.45 20.20 19-Sep-18 7.01 01-Apr-19
Aplaya Creations 0.76 0.88 13-Jun-19 0.19 08-Apr-19
APM Inds. 43.65 59.90 06-Aug-18 33.00 22-Oct-18
Apollo Finvest 48.65 94.50 28-Sep-18 33.90 19-Jul-18
Apollo Hospitals 1371.40 1411.90 10-Jun-19 911.10 23-Jul-18
Apollo Micro Sys 119.70 186.00 15-Jun-18 94.30 18-Feb-19
Apollo Pipes 424.90 607.95 09-Aug-18 315.00 18-Feb-19
Apollo Tricoat 176.20 203.80 16-Apr-19 107.00 01-Oct-18
Apollo Tyres 185.40 299.80 01-Aug-18 174.20 16-May-19
Apoorva Leasing 16.55 34.00 07-Mar-19 3.36 17-Aug-18
Apple Finance 1.55 3.27 10-Aug-18 1.21 13-May-19
Aptech 147.00 270.85 18-Jun-18 120.60 08-Oct-18
Apunka Invest 23.70 23.70 20-May-19 12.60 20-Mar-19
Arambhan Hospit. 11.50 24.75 06-Aug-18 8.35 04-Apr-19
Aravali Sec.&Fin 3.96 3.96 05-Nov-18 3.61 02-Jul-18
Arcee Inds. 2.47 2.70 10-Jun-19 1.43 19-Jun-18
Archana Software 2.76 3.47 08-Oct-18 1.15 02-Aug-18
Archidply Inds. 35.80 71.60 06-Aug-18 33.15 17-May-19
Archies 22.20 40.00 19-Dec-18 20.35 14-May-19
Archit Organosys 8.54 53.90 18-Jun-18 8.35 14-Jun-19
Arcotech Ltd 3.20 20.70 14-Jun-18 3.20 14-Jun-19
Arcuttipore Tea 1.82 2.23 31-Dec-18 0.87 06-Aug-18
Arex Inds. 57.05 94.35 21-Aug-18 57.05 13-Jun-19
Arfin India 116.25 300.00 08-Aug-18 102.05 12-Jun-19
Aries Agro 67.60 150.35 15-Jun-18 66.05 14-Jun-19
Arihant Capital 58.10 99.95 07-Aug-18 47.60 12-Feb-19
Arih.Found.Hsg. 29.80 41.90 09-Aug-18 23.00 16-May-19
Arihant Instit. 6.70 32.50 10-Jul-18 5.91 30-May-19
Arihant Super. 61.60 118.25 18-Jun-18 45.00 15-Feb-19
Arihant Tourneso 20.90 22.45 06-Feb-19 20.90 27-May-19
Arihant's Sec 7.78 7.90 07-Aug-18 7.14 05-Feb-19
Arman Financial 409.90 449.00 13-Aug-18 264.95 11-Oct-18
Arman Holdings 58.90 110.00 23-Jul-18 58.90 12-Jun-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 10-Jun-19
Arnold Holdings 7.65 17.77 24-Jan-19 7.21 06-Jun-19
Aro Granite Inds 48.15 64.00 31-Aug-18 42.05 19-Feb-19
Aroma Ent. 45.00 46.60 08-Aug-18 42.30 12-Jul-18
Arrow Greentech 52.95 219.95 03-Aug-18 51.05 12-Jun-19
Arrow Textiles 15.50 33.00 10-Aug-18 13.30 04-Feb-19
Arshiya 24.95 65.50 09-Jul-18 21.25 21-Dec-18
ARSS Infra 38.70 63.00 22-Apr-19 17.80 20-Jul-18
Artech Power 1.71 4.38 20-Jun-18 0.58 28-Feb-19
Artefact Project 26.25 54.10 24-Sep-18 21.35 21-Feb-19
Artemis Electri. 98.75 99.10 12-Jun-19 64.15 20-May-19
Artemis Global 54.95 93.80 12-Jul-18 51.00 23-May-19
Artson Engg. 39.60 73.70 18-Jun-18 29.05 19-Feb-19
Aruna Hotels 6.13 25.15 05-Sep-18 6.10 14-Jun-19
Arunjyoti Bio 9.20 9.50 30-Jul-18 8.58 26-Apr-19
Arvind Fashions. 758.65 1084.80 26-Mar-19 591.75 08-Mar-19
Arvind Ltd 72.80 154.38 26-Jul-18 70.15 16-May-19
Arvind SmartSp. 109.50 180.00 07-Aug-18 100.20 11-Dec-18
Aryaman Capital 28.60 38.50 13-Dec-18 23.00 25-Oct-18
Aryaman Fin.Serv 49.40 63.00 24-Aug-18 44.05 03-Jul-18
Aryan Share 6.33 16.80 12-Dec-18 6.04 20-May-19
Asahi India Glas 218.00 367.00 03-Sep-18 207.50 16-May-19
Asahi Indus. 3.30 3.36 08-Mar-19 3.20 19-Feb-19
Asahi Songwon 136.50 306.40 11-Sep-18 122.25 15-May-19
Ashapura Inti. 3.76 485.00 02-Aug-18 3.76 14-Jun-19
Ashapura Minech. 19.50 56.00 07-Aug-18 18.00 13-Jun-19
Ashapuri Gold 47.45 52.45 27-Mar-19 42.50 15-Apr-19
ASHARI AGENCIES 18.70 38.85 14-Jun-18 5.32 20-Feb-19
Ashiana Agro Ind 0.80 2.55 02-Aug-18 0.80 10-Jun-19
Ashiana Housing 120.40 153.70 03-Sep-18 104.00 22-Feb-19
Ashiana Ispat 22.25 34.75 19-Oct-18 18.05 28-Feb-19
Ashima 9.59 27.70 13-Jul-18 9.56 14-Jun-19
Ashirwad Cap. 3.35 4.10 13-Aug-18 2.64 27-Jun-18
Ashirwad Steels 8.65 16.05 28-Jun-18 6.58 21-Nov-18
Ashish Polyplast 8.44 17.25 10-Sep-18 5.73 10-Dec-18
Ashnisha Indus. 3.80 22.00 17-Aug-18 3.18 07-May-19
Ashnoor Textile 16.45 24.35 28-Sep-18 11.40 27-May-19
Ashok Alco-Chem 43.40 107.70 12-Sep-18 38.10 11-Jun-19
Ashok Leyland 87.65 146.20 14-Jun-18 77.50 18-Feb-19
Ashoka Buildcon 139.95 186.20 12-Jul-18 93.15 01-Oct-18
Ashoka Metcast 3.40 6.17 15-Oct-18 3.40 14-Jun-19
Ashoka Refinerie 10.28 10.82 06-Sep-18 10.28 03-May-19
Ashram Online 4.30 4.90 12-Jul-18 3.00 07-Sep-18
Asi Industries 14.80 27.30 18-Jun-18 11.06 06-Feb-19
Asia Pack 21.90 29.15 23-Jul-18 19.75 28-Jun-18
Asian Granito 270.35 370.00 14-Jun-18 130.00 15-Jan-19
Asian Hotels (E) 193.65 296.35 10-Sep-18 183.10 13-Jun-19
Asian Hotels (N) 134.90 280.00 22-Jun-18 121.10 12-Jun-19
Asian Hotels (W) 333.15 400.00 16-Apr-19 255.00 24-Jan-19
Asian Oilfield 71.75 125.00 31-Aug-18 61.10 18-Mar-19
Asian Paints 1412.65 1529.95 03-Apr-19 1119.60 23-Oct-18
Asian Petroprod. 2.85 3.84 08-Jan-19 2.85 29-May-19
Asian Star Co. 735.00 1081.00 30-Jul-18 610.00 20-Feb-19
Asian Tea & Exp 10.90 12.33 20-May-19 7.00 01-Aug-18
Asis Logistics 7.64 7.64 25-Jan-19 6.30 17-Sep-18
Asit C Mehta Fin 22.35 72.75 30-Nov-18 14.50 29-May-19
ASM Technologies 106.70 143.80 12-Nov-18 92.25 26-Feb-19
Aspira Pathlab 34.80 34.80 06-May-19 18.65 07-Mar-19
Assam CO. (I) 1.45 5.34 09-Aug-18 1.30 10-Jun-19
Assoc.Alcohols 202.90 360.00 13-Aug-18 193.00 10-Jun-19
Astec Life 454.95 767.40 15-Jun-18 420.90 17-May-19
Aster DM Health. 134.20 188.40 14-Jun-18 126.00 16-May-19
Astra Microwave 90.35 108.00 25-Jun-18 71.00 18-Feb-19
Astral Poly 1350.00 1379.00 11-Jun-19 814.60 08-Oct-18
Astrazeneca Phar 1890.90 2398.55 30-Apr-19 1276.15 14-Jun-18
Astron Paper 119.50 134.50 21-Sep-18 79.65 10-May-19
Asya Infosoft 4.43 44.95 18-Jun-18 3.10 11-Apr-19
Atharv Enter 0.77 6.50 14-Jun-18 0.68 13-Jun-19
Athena Construc. 17.00 22.90 25-Jan-19 10.50 25-Oct-18
Athena Global 39.55 50.05 07-Jan-19 17.30 14-Aug-18
Atishay 71.00 97.00 15-Oct-18 52.30 26-Feb-19
Atlanta Devcon 0.59 1.15 14-Sep-18 0.59 10-Jun-19
Atlanta 12.20 49.00 14-Jun-18 10.90 11-Jun-19
Atlas Cycles 39.50 151.70 23-Aug-18 38.55 14-Jun-19
Atlas Jewellery 30.65 433.95 12-Sep-18 30.65 14-Jun-19
ATN Intl. 0.21 0.23 23-Apr-19 0.19 29-Oct-18
Atul Auto 282.20 448.90 06-Aug-18 266.95 09-Oct-18
Atul 4102.25 4160.00 13-Jun-19 2600.00 02-Jul-18
ATV Projects 3.52 10.84 10-Aug-18 3.52 14-Jun-19
AU Small Finance 707.10 745.00 30-Aug-18 502.00 09-Nov-18
Aunde Faze Three 15.80 56.25 18-Jun-18 14.05 17-May-19
Aurionpro Sol. 125.15 209.44 06-Aug-18 107.05 11-Feb-19
Auro Labs. 57.10 89.00 15-Jun-18 50.30 01-Jan-19
Aurobindo Pharma 616.30 838.00 30-Apr-19 566.00 19-Jul-18
Auroma Coke 12.75 16.24 26-Sep-18 6.78 10-Jul-18
Ausom Enter. 39.25 80.30 25-Jun-18 30.25 22-Feb-19
Austin Engg Co 50.25 92.45 17-Aug-18 49.60 14-Jun-19
Authum Invest 31.45 39.00 19-Jul-18 15.65 30-Nov-18
Autoline Inds. 47.00 75.95 15-Jun-18 39.95 14-May-19
Autolite (I) 26.85 66.50 12-Jul-18 26.85 14-Jun-19
Auto.Corp.of Goa 530.10 950.00 01-Aug-18 490.10 16-May-19
Automotive Axles 1070.10 1552.40 18-Sep-18 991.00 24-Oct-18
Automotive Stamp 47.70 88.00 21-Jan-19 37.50 10-Oct-18
Autoriders Fin. 0.47 0.49 07-Jan-19 0.47 03-Jun-19
Avadh Sugar 711.45 762.40 06-Jun-19 265.00 24-Jul-18
Available Fin. 8.39 9.36 21-Jan-19 6.87 29-Jun-18
Avance Tech. 0.19 0.65 15-Jun-18 0.19 14-Jun-19
Avantel 253.10 444.25 14-Jun-18 179.00 29-Oct-18
Avanti Feeds 350.75 638.33 15-Jun-18 306.50 29-Jan-19
Avenue Super. 1331.95 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 11.95 12.68 09-Oct-18 11.95 11-Mar-19
Avon Lifescience 2.48 9.50 15-Jun-18 2.31 10-Jun-19
Avonmore Capital 14.12 26.90 26-Jun-18 11.50 15-Feb-19
AVT Natural Prod 25.20 41.00 03-Aug-18 20.80 23-May-19
Axel Polymers 10.75 19.90 21-Aug-18 10.22 06-May-19
Axis Bank 800.15 826.55 06-Jun-19 499.05 29-Jun-18
Axis Gold ETF 2900.00 3069.00 23-Oct-18 2562.05 17-Aug-18
AXISCADES Engg. 64.70 129.40 14-Jun-18 44.00 09-May-19
Axita Cotton 94.05 94.50 13-Jun-19 59.00 01-Feb-19
Axon Ventures 1.02 2.41 20-Jun-18 0.95 10-Jun-19
Axtel Industries 120.20 148.70 08-Apr-19 45.10 09-Oct-18
AYM Syntex 41.95 55.70 15-Jun-18 28.55 13-Feb-19
B & A 155.45 245.00 03-Sep-18 125.35 23-May-19
B & A Packaging 2.62 2.62 25-Jan-19 2.62 25-Jan-19
BAG Films 3.96 8.40 23-Aug-18 3.80 10-Jun-19
B N Rathi Sec. 19.10 45.00 25-Jun-18 17.80 16-May-19
B Nanji Enterps. 9.05 12.60 19-Sep-18 7.49 31-Oct-18
B P Capital 11.05 16.61 13-Nov-18 6.65 26-Jun-18
B T Syndicate 17.00 18.60 24-May-19 8.50 24-Dec-18
B&B Realty 4.23 4.23 27-Aug-18 4.23 27-Aug-18
B.C. Power 42.55 51.20 10-Jun-19 19.05 07-Nov-18
B.L.Kashyap 13.00 43.00 15-Jun-18 11.95 11-Jun-19
B2B Soft.Tech. 8.13 15.70 18-Jun-18 6.54 14-May-19
Baba Arts 3.75 4.86 29-Aug-18 2.55 28-Sep-18
Bacil Pharma 2.40 4.18 17-Sep-18 2.20 22-May-19
Bafna Pharma. 8.43 25.00 15-Jun-18 7.57 10-May-19
Baid Leasing 72.50 299.70 06-Sep-18 54.10 27-May-19
Bajaj Auto 2870.30 3213.95 12-Jul-18 2425.00 25-Oct-18
Bajaj Consumer 325.90 474.45 18-Sep-18 308.00 13-Mar-19
Bajaj Electrical 508.70 658.70 25-Jul-18 379.00 19-Feb-19
Bajaj Fin. 3519.80 3566.00 14-Jun-19 1912.00 08-Oct-18
Bajaj Finserv 8232.85 8393.90 04-Jun-19 4960.00 24-Oct-18
Bajaj Healthcare 219.95 265.00 03-Apr-19 170.00 17-May-19
Bajaj Hindusthan 8.50 12.09 12-Nov-18 5.65 20-Jul-18
Bajaj Holdings 3603.30 3799.00 11-Jun-19 2203.65 08-Oct-18
Bajaj Steel Inds 240.30 448.00 12-Nov-18 181.00 26-Jun-18
Bal Pharma 59.85 109.00 11-Sep-18 56.65 17-May-19
Balaji Amines 386.75 618.20 14-Jun-18 368.50 19-Feb-19
Balaji Telefilms 64.90 130.85 18-Jun-18 63.50 14-Jun-19
Balasore Alloys 16.75 48.45 07-Aug-18 15.80 11-Jun-19
Balkrishna Inds 763.50 1467.40 29-Aug-18 741.10 11-Feb-19
Balkrishna Paper 30.60 83.70 06-Aug-18 30.60 14-Jun-19
Ballarpur Inds. 2.24 11.69 15-Jun-18 1.84 16-May-19
Balmer Lawrie 189.25 231.00 03-Sep-18 160.00 18-Feb-19
Balmer Law. Inv. 436.35 459.80 10-Jun-19 361.00 01-Oct-18
Balrampur Chini 153.90 167.00 27-May-19 59.70 19-Jul-18
Balurghat Tech 4.89 6.50 12-Apr-19 3.04 12-Oct-18
Bambino Agro Ind 167.00 224.50 06-Aug-18 159.10 23-May-19
BAMPSL Sec. 1.37 2.04 14-Aug-18 0.95 11-Dec-18
Banaras Beads 42.70 74.00 10-Jul-18 37.05 13-Feb-19
Banas Finance 4.98 4.98 14-Jun-19 2.85 26-Jun-18
Banco Products 130.05 238.00 04-Sep-18 129.60 14-Jun-19
Bandhan Bank 536.90 741.00 09-Aug-18 369.15 26-Oct-18
Bang Overseas 45.65 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 119.00 157.45 09-Aug-18 90.70 11-Oct-18
Bank of India 86.30 110.05 07-Jan-19 73.30 25-Oct-18
Bank of Maha 15.95 20.00 30-Apr-19 10.73 09-Oct-18
Bannari Amm Spg. 156.60 249.00 08-Aug-18 154.10 14-Jun-19
Bannari Amm.Sug. 1493.00 1946.00 12-Nov-18 1236.05 21-May-19
Bansal Roofing 40.00 49.20 29-Oct-18 28.00 20-Jul-18
Bansisons Tea 8.60 8.60 22-Jan-19 8.60 22-Jan-19
Banswara Syntex 69.55 104.00 15-Nov-18 55.45 17-May-19
Barak Valley 16.75 22.00 18-Jun-18 13.55 01-Mar-19
Baroda Extrusion 0.19 0.40 29-Jan-19 0.19 14-Jun-19
Baron Infotech 0.19 0.21 11-Apr-19 0.19 07-Jun-19
Bartronics India 4.82 10.99 15-Jun-18 4.16 13-Jun-19
Basant Agro Tech 3.47 7.35 06-Aug-18 3.36 17-May-19
BASF India 1359.05 2125.00 07-Aug-18 1180.05 20-Feb-19
Bata India 1428.90 1478.40 03-May-19 770.50 14-Jun-18
Batliboi 13.70 22.50 10-Aug-18 11.50 18-Feb-19
Bayer Crop Sci. 3514.75 4760.35 15-Jun-18 3505.00 14-Jun-19
Bazel Internatio 11.11 11.11 05-Sep-18 11.11 05-Sep-18
BCC Fuba India 15.87 18.40 13-Jun-19 4.28 07-Feb-19
BCL Enterprises 23.50 24.70 13-Jun-19 9.60 26-Jun-18
BCL Industries 91.15 136.00 14-Nov-18 85.10 14-May-19
BCPL Internat. 0.49 1.42 09-Jul-18 0.49 10-Jun-19
BCPL Railway 35.50 39.50 11-Apr-19 30.50 18-Feb-19
BDH Inds. 66.50 80.45 14-Mar-19 61.75 14-Feb-19
Beardsell 14.10 44.95 01-Aug-18 13.25 14-Jun-19
Bedmutha Indus. 15.80 27.30 25-Sep-18 14.35 07-Jun-19
Beekay Niryat 9.88 14.83 04-Oct-18 4.85 04-Jan-19
Beekay Steel Ind 282.00 440.00 12-Nov-18 252.00 29-Jun-18
Beeyu Overseas 0.29 0.39 31-Dec-18 0.27 07-Jun-19
Bella Casa 140.00 198.90 14-Jun-18 123.00 23-May-19
Bemco Hydraulics 125.10 188.45 21-Aug-18 91.20 04-Apr-19
BEML Ltd 894.90 1034.35 03-Apr-19 521.00 26-Oct-18
Benara Bearing 23.00 65.50 21-Sep-18 20.00 24-Apr-19
Benares Hotels 1529.00 1668.00 28-May-19 1140.35 08-Oct-18
Bengal & Assam 1630.05 2348.00 15-Jun-18 1160.00 05-Feb-19
Bengal Tea & Fab 34.25 57.20 28-Nov-18 34.20 09-May-19
Berger Paints 327.90 349.00 29-Aug-18 260.55 23-Oct-18
Bervin Invest. 6.02 25.85 27-Sep-18 6.02 14-Jun-19
Beryl Drugs 7.74 15.99 14-Jun-18 5.56 21-Feb-19
Beryl Securities 7.03 9.70 23-Jul-18 5.90 14-Jun-18
Best Eastern Hot 19.35 93.75 29-Aug-18 19.35 10-Jun-19
Betex India 24.30 58.85 20-Nov-18 20.55 31-May-19
BF Investment 234.40 367.40 17-Sep-18 168.00 19-Feb-19
BF Utilities 185.15 367.90 15-Jun-18 147.75 18-Feb-19
BFL Asset 84.25 91.10 01-Jan-19 75.05 24-Dec-18
BGIL Films & Tec 1.99 4.67 12-Apr-19 1.65 10-Jun-19
BGR Energy Sys. 49.45 118.20 14-Jun-18 44.95 06-Feb-19
Bhagawati Oxygen 12.70 34.00 23-Aug-18 12.62 03-Jun-19
Bhageria Indust. 258.75 345.15 10-Jul-18 211.00 08-Oct-18
Bhagiradha Chem. 490.75 540.00 29-May-19 206.00 27-Jun-18
Bhagwati Auto 123.45 156.00 09-Apr-19 111.10 25-Oct-18
Bhagyanagar Ind 24.60 53.90 16-Jul-18 24.60 14-Jun-19
Bhagya. Prop. 26.10 32.40 11-Jun-19 18.60 03-Oct-18
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 1.79 2.99 16-Aug-18 1.65 14-Feb-19
Bhansali Engg. 66.55 166.00 14-Jun-18 57.00 28-Jan-19
Bharat 22 ETF 38.54 39.89 31-May-19 32.45 22-Feb-19
Bharat Agri 109.50 184.00 10-Jul-18 101.00 27-Sep-18
Bharat Bhushan 17.40 21.70 28-Nov-18 14.90 25-Jul-18
Bharat Bijlee 1104.00 1587.00 06-Sep-18 953.00 18-Feb-19
Bharat Dynamics 301.40 407.50 15-Jun-18 224.00 14-Feb-19
Bharat Electron 110.70 124.20 10-Aug-18 72.55 14-Feb-19
Bharat Financial 899.60 1248.65 03-Aug-18 824.30 31-Oct-18
Bharat Forge 454.70 692.50 10-Sep-18 445.10 16-May-19
Bharat Gears 103.50 209.26 14-Sep-18 102.50 14-Jun-19
B H E L 68.60 83.25 07-Sep-18 56.25 05-Feb-19
Bharat Immunolog 7.72 22.85 15-Jun-18 7.10 29-Mar-19
Bharat Parenter. 209.95 258.80 14-Mar-19 116.25 08-Aug-18
B P C L 386.05 428.80 22-Jun-18 239.00 05-Oct-18
Bharat Rasayan 4057.85 8395.00 10-Aug-18 3352.10 18-Feb-19
Bharat Road 83.70 202.00 02-Jul-18 77.00 30-Jan-19
Bharat Seats 70.55 209.90 08-Aug-18 65.95 16-May-19
Bharat Textiles 6.65 6.99 02-Nov-18 5.77 25-Oct-18
Bharat Wire 36.05 110.50 14-Jun-18 34.35 14-Jun-19
Bharati Defence 2.00 5.09 11-Dec-18 2.00 31-Jan-19
Bharatiya Glob. 2.29 3.79 14-Jun-18 2.11 22-Feb-19
Bharti Airtel 353.30 366.20 11-Jun-19 254.29 22-Oct-18
Bharti Infra. 275.25 333.80 08-Feb-19 241.80 04-Oct-18
Bhartiya Intl. 318.95 475.00 01-Aug-18 196.45 16-May-19
Bhaskar Agrochem 19.00 34.70 21-Jan-19 12.50 30-Aug-18
Bhatia Communic. 84.10 94.50 03-Aug-18 72.00 13-Mar-19
Bhilwara Spinner 16.25 16.99 12-Jun-19 6.68 14-Nov-18
Bhilwara Tech 6.52 13.88 26-Jun-18 6.15 05-Mar-19
Bhoruka Alum. 0.79 0.91 03-Jun-19 0.44 14-Sep-18
BIGBLOC Const. 33.00 153.50 20-Jun-18 24.55 16-May-19
Bihar Sponge 1.06 1.33 27-Jun-18 0.63 02-Jan-19
Bil Energy Sys. 3.04 6.57 16-Apr-19 0.46 06-Aug-18
Bilcare 22.30 51.20 15-Jun-18 19.50 17-May-19
Bilpower 0.56 1.00 15-Jun-18 0.51 18-Mar-19
Bimetal Bearings 444.50 603.00 18-Sep-18 425.05 16-May-19
Binani Inds 19.40 119.70 17-Sep-18 19.40 14-Jun-19
Binayaka Tex Pr 586.50 762.00 12-Dec-18 433.00 20-Mar-19
Bindal Exports L 11.60 14.55 26-Jun-18 11.60 15-Feb-19
Binny 118.40 210.00 11-Jul-18 95.05 08-May-19
Binny Mills 49.50 197.00 14-Jun-18 44.30 12-Jun-19
Bio Green Papers 3.90 7.94 06-Aug-18 2.62 04-Apr-19
Biocon 248.90 359.18 26-Sep-18 248.00 14-Jun-19
Biofil Chemicals 8.15 14.41 15-Jun-18 5.75 19-Feb-19
Biopac India 4.18 16.93 15-Jun-18 3.03 16-May-19
Birla Cable 98.85 230.00 22-Nov-18 74.60 03-Jul-18
Birla Capital 0.20 0.20 05-Nov-18 0.19 29-Oct-18
Birla Corpn. 629.95 818.75 08-Aug-18 440.00 05-Feb-19
Birla Cotsyn 0.08 0.08 14-Jun-19 0.08 14-Jun-19
Birla Precision 9.83 20.15 21-Sep-18 7.30 21-Jun-18
Birla Sun ETF 3000.00 3300.00 04-Jun-19 2702.00 16-Aug-18
Birla SLS ETF 400.00 430.00 30-Apr-19 291.00 05-Apr-19
Birlasoft Ltd 90.80 196.16 07-Sep-18 80.30 16-May-19
BKM Industries 3.10 25.40 26-Jun-18 3.10 13-Jun-19
BKV Industries 2.87 2.87 10-Jun-19 1.65 16-Aug-18
Black Rose Indus 65.80 69.70 13-Jun-19 37.00 19-Jul-18
BLB 4.60 8.80 18-Jun-18 3.50 17-May-19
Bliss GVS Pharma 160.85 204.00 10-Aug-18 125.00 06-Dec-18
Bloom Dekor 13.60 39.50 22-Jun-18 12.65 27-Feb-19
Bloom Inds. 10.09 10.09 04-Feb-19 6.53 26-Jun-18
BLS Infotech 0.19 0.23 14-Jun-18 0.19 12-Jun-19
BLS Internat. 109.80 191.00 09-Aug-18 90.95 18-Feb-19
Blue Blends (I) 2.40 10.95 19-Jun-18 2.39 11-Jun-19
Blue Chip India 0.33 0.33 01-Apr-19 0.26 17-Oct-18
Blue Circle Ser. 9.74 40.25 18-Jul-18 9.74 04-Jan-19
Blue Cloud 12.00 13.11 01-Feb-19 12.00 03-Apr-19
Blu.Coast Hotel. 36.10 120.05 12-Dec-18 36.10 10-Jun-19
Blue Dart Exp. 2706.65 3912.00 31-Jul-18 2600.00 31-May-19
Blue Pearl 12.69 15.70 21-Sep-18 12.12 21-Feb-19
Blue Star 791.55 825.00 06-Jun-19 507.30 23-Oct-18
Blueblood Ventu 9.40 25.50 18-Jun-18 9.40 12-Apr-19
Bluechip Stock. 1.45 1.76 20-Nov-18 1.45 13-May-19
Bluechip Tex Ind 94.85 248.45 18-Jun-18 82.00 18-Feb-19
BMB Music 2.10 2.60 07-Aug-18 2.10 22-Apr-19
BMW Industries 24.40 33.00 31-May-19 23.00 06-Jun-19
BNK Capital 90.00 154.00 10-Sep-18 80.25 10-May-19
BNR Udyog 21.95 30.80 13-Jul-18 11.28 03-Dec-18
Bodal Chemicals 106.50 142.00 18-Jun-18 89.70 18-Feb-19
Bodhtree Consul. 35.60 76.00 04-Sep-18 28.50 27-May-19
Bombay Burmah 1106.65 2113.85 24-Aug-18 1103.10 14-Jun-19
Bombay Cycle 1990.00 3300.00 05-Sep-18 1600.00 24-Jul-18
Bombay Dyeing 113.55 284.00 06-Aug-18 82.35 26-Oct-18
Bombay Oxygen 18969.35 29700.00 10-Oct-18 8811.95 20-Jun-18
Bombay Rayon 7.64 29.85 18-Jun-18 5.78 12-Feb-19
Bonanza Inds. 18.55 21.10 20-May-19 13.00 07-Nov-18
Borosil Glass 180.20 397.90 06-Aug-18 177.80 14-Jun-19
Bosch 16876.40 22400.00 31-Aug-18 16686.00 14-May-19
BOSTON LEA.&FIN. 11.80 15.05 17-Dec-18 6.93 06-Jul-18
Bothra Metals 6.00 6.50 02-Aug-18 5.58 10-Jul-18
BPL 23.05 64.95 15-Jun-18 19.10 15-May-19
Brady & Morris 39.55 60.00 22-Jun-18 39.55 14-Jun-19
Brahmaputra Inf. 24.20 30.85 17-Jul-18 19.00 29-Mar-19
Brand Realty 58.00 58.00 11-Jun-19 58.00 11-Jun-19
Brawn Biotech 36.00 53.90 06-Aug-18 30.30 03-Jun-19
Bridge Securitie 6.51 12.25 18-Jun-18 6.51 28-Mar-19
Brigade Enterpr. 251.00 267.65 27-May-19 157.10 30-Oct-18
Bright Brothers 67.00 98.90 25-Jul-18 57.55 16-May-19
Brightcom Group 4.65 7.47 02-May-19 2.25 26-Nov-18
Brijlaxmi Leas. 1.32 4.42 06-Mar-19 1.32 14-Jun-19
Brilliant Port. 6.08 7.08 16-Aug-18 6.08 18-Sep-18
Britannia Inds. 2959.65 3472.05 23-Aug-18 2610.03 25-Oct-18
Bronze Infra 0.40 0.57 18-Jun-18 0.23 02-Apr-19
Bronze Trading 1.16 1.20 18-Jun-18 1.16 18-Jun-18
Brooks Lab. 46.45 101.00 15-Jun-18 38.10 18-Feb-19
BS 0.33 0.69 18-Jun-18 0.31 19-Nov-18
BSEL Infra. 1.53 4.18 23-Aug-18 1.38 05-Feb-19
BSL 31.80 72.00 06-Aug-18 31.50 14-Jun-19
Burnpur Cement 2.29 7.18 09-Aug-18 2.16 20-May-19
Butterfly Gan Ap 167.45 425.00 14-Jun-18 153.70 13-May-19
C & C Constrn. 6.00 48.05 27-Jun-18 5.86 14-Jun-19
C J Gelatine 7.00 13.28 27-Sep-18 6.97 18-Jun-18
Cadila Health. 245.30 432.40 10-Sep-18 241.00 07-Jun-19
Calcom Vision 22.00 39.50 23-Jan-19 10.45 25-Jul-18
California Soft. 17.60 62.70 14-Sep-18 14.60 12-Feb-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. 38.00 63.00 13-Aug-18 37.15 13-Jun-19
Camex 28.95 51.95 14-Sep-18 24.00 13-Feb-19
Camlin Fine 48.60 94.85 18-Jun-18 36.70 08-Oct-18
Camson Bio Tech. 5.67 10.90 18-Jun-18 4.70 11-Feb-19
Camson Seeds 3.35 15.70 18-Jun-18 3.35 14-Jun-19
Can Fin Homes 345.55 377.70 30-Jul-18 217.00 23-Oct-18
Canara Bank 263.35 302.10 09-Aug-18 205.15 23-Oct-18
Canara Robeco ET 3035.00 3174.90 04-Feb-19 2756.00 03-Jul-18
Cantabil Retail 166.40 349.80 19-Mar-19 107.00 09-Jul-18
Capacit'e Infra. 268.60 317.50 22-Jun-18 171.10 26-Oct-18
Capfin India 2.20 3.20 11-Jan-19 2.01 31-Jul-18
Capital First 587.50 666.00 31-Aug-18 437.25 09-Oct-18
Capital India 159.85 251.66 29-Jun-18 79.59 17-Oct-18
Capital Trade Lk 3.94 5.00 18-Apr-19 2.41 11-Dec-18
Capital Trust 169.00 451.90 13-Jul-18 152.65 13-Jun-19
Caplin Point Lab 422.70 535.00 10-Sep-18 304.75 29-Jan-19
Capri Global 167.35 198.95 27-May-19 72.60 20-Jul-18
Capricorn System 5.71 6.02 19-Jun-18 4.95 18-Jan-19
Caprihans India 51.00 85.95 03-Aug-18 47.75 03-Jun-19
Caprolactam Chem 10.50 10.70 20-Jun-18 9.50 26-Apr-19
Captain Pipes 24.00 41.75 20-Jul-18 21.00 11-Jun-19
Captain Polyp. 25.55 39.58 04-Sep-18 21.40 05-Mar-19
Captain Techno. 60.00 60.00 03-Jun-19 39.00 01-Apr-19
Carborundum Uni. 346.80 415.25 29-Mar-19 314.35 29-Jun-18
CARE Ratings 936.00 1399.00 05-Sep-18 922.95 12-Feb-19
Career Point 65.20 109.90 31-Jul-18 63.50 11-Feb-19
Carnation Inds. 8.45 29.90 15-Jun-18 8.31 13-Jun-19
Castex Tech 0.79 2.42 15-Jun-18 0.75 11-Jun-19
Castrol India 142.25 177.15 01-Aug-18 134.85 05-Oct-18
Cat Tech. 0.71 0.88 26-Jul-18 0.33 05-Mar-19
Catvision Ltd 9.70 34.70 20-Jun-18 9.70 14-Jun-19
CCL Inter 9.10 19.10 08-Jan-19 9.10 14-Jun-19
CCL Products 256.55 306.40 13-Mar-19 225.05 25-Oct-18
CEAT 922.10 1455.00 16-Aug-18 918.65 14-Jun-19
Ceejay Finance 120.00 147.40 18-Jun-18 78.25 01-Oct-18
Ceenik Exports 7.52 9.29 27-Nov-18 7.52 11-Jun-19
Ceeta Inds. 4.22 8.49 14-Sep-18 3.99 12-Jun-19
Ceinsys Tech 95.00 145.00 18-Jun-18 70.00 31-Oct-18
Celebrity Fash. 6.70 15.30 18-Jun-18 6.60 14-Jun-19
Celestial Biolab 4.11 21.50 10-Sep-18 4.10 14-Jun-19
Cella Space 4.74 9.90 12-Jul-18 3.14 17-May-19
Cenlub Inds. 76.60 100.00 18-Sep-18 53.50 28-Jun-18
Centenial Surgic 42.55 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 22.80 79.75 14-Jun-18 22.60 13-Jun-19
Central Province 320.00 446.50 18-Jun-18 270.00 22-Mar-19
Centrum Capital 27.00 61.00 25-Jun-18 26.35 14-Jun-19
Centum Electron 512.15 575.00 30-May-19 320.55 20-Dec-18
Century Enka 223.55 305.00 28-Aug-18 211.85 14-Feb-19
Century Extrus. 4.10 9.60 21-Sep-18 3.80 07-Jun-19
Century Ply. 163.60 274.00 21-Jun-18 150.10 05-Oct-18
Century Textiles 958.00 1066.55 03-Jun-19 707.00 15-Feb-19
Cera Sanitary. 3006.25 3187.00 06-Aug-18 2151.00 19-Feb-19
Cerebra Integr. 24.70 71.00 02-Aug-18 22.55 11-Feb-19
CESC 761.35 808.97 04-Sep-18 624.71 08-Oct-18
CESC Ventures 422.20 657.00 01-Apr-19 381.00 19-Feb-19
CG Power & Indu. 30.50 65.20 30-Jul-18 21.40 14-Feb-19
CG-VAK Software 41.80 78.65 15-Jan-19 23.85 10-Aug-18
Chalet Hotels 327.05 387.00 06-May-19 250.15 07-Feb-19
Chamanlal Setia 53.35 126.85 14-Jun-18 51.60 14-Jun-19
Chambal Brewer 2.45 2.50 16-Apr-19 1.53 07-Sep-18
Chambal Fert. 169.80 196.25 10-Jun-19 128.25 08-Oct-18
Chandni Machines 8.92 24.95 25-Apr-19 8.76 14-Jun-19
Chandni Text 36.00 45.80 22-Oct-18 27.00 01-Oct-18
Chandra Pr. Intl 25.25 25.25 14-Jun-19 13.28 27-Mar-19
Channel Nine 13.65 17.10 28-Jun-18 13.65 14-Jun-19
Charms Inds. 2.50 2.76 22-Apr-19 1.25 16-Aug-18
Charter. Capital 59.00 62.40 05-Apr-19 48.80 22-Jan-19
Chart.Logistics 4.61 12.90 15-Jun-18 3.60 07-Feb-19
CHD Chemicals 28.50 28.50 13-Jun-19 7.63 30-Aug-18
CHD Developers 3.70 15.50 14-Jun-18 3.51 14-May-19
Chembond Chem. 284.85 447.50 21-Aug-18 256.00 07-Jun-19
Chemcrux Enterp. 99.00 118.60 27-May-19 29.00 23-Aug-18
Chemfab Alka. 170.95 208.70 12-Sep-18 122.60 14-Feb-19
Chemo Pharma Lab 7.82 34.90 27-Jun-18 7.82 13-Jun-19
Chemtech Indust. 7.74 19.50 04-Jul-18 7.74 14-Jun-19
Chennai Ferrous 5.68 12.72 14-Jun-18 5.33 12-Oct-18
Chennai Meena 7.40 21.00 15-Jun-18 7.39 14-Jun-19
C P C L 210.45 344.80 13-Aug-18 197.70 18-Feb-19
Cheviot Company 604.10 986.67 10-Jul-18 577.00 17-May-19
Chitradurga Spin 7.29 12.60 10-Sep-18 7.29 28-May-19
CHL 7.37 17.95 29-Aug-18 7.36 13-Jun-19
Choice Intl. 55.85 137.00 06-Aug-18 52.50 11-Jun-19
Choksi Imaging 18.45 31.70 22-Jun-18 13.50 06-May-19
Choksi Laborator 13.40 29.80 14-Jun-18 12.30 24-May-19
Chola Financial 486.70 719.00 16-Jul-18 414.20 14-Feb-19
Cholaman.Inv.&Fn 291.55 330.00 21-Jun-18 207.75 08-Oct-18
Chordia Food 144.00 230.20 15-Jan-19 109.30 01-Oct-18
Chothani Foods 4.10 8.38 14-Jun-18 3.85 03-May-19
Chowgule Steam 5.66 15.71 14-Nov-18 5.47 12-Jun-19
Chromatic India 0.85 1.70 10-Aug-18 0.75 13-Jun-19
CIAN Agro 48.45 51.95 18-Apr-19 29.45 20-Aug-18
Cian Healthcare 59.90 62.90 23-May-19 56.50 11-Jun-19
Cigniti Tech. 316.25 498.90 23-Jul-18 265.00 01-Mar-19
CIL Nova Petro. 15.15 36.70 14-Aug-18 13.35 09-May-19
Cil Securities 14.46 26.85 19-Jun-18 12.11 09-May-19
Cimmco 28.65 74.75 07-Aug-18 26.10 13-Jun-19
Cindrella Fin. 3.20 3.20 07-Mar-19 2.94 23-Aug-18
Cindrella Hotels 22.10 25.00 07-Sep-18 13.35 01-Mar-19
Cineline India 41.50 66.95 14-Jun-18 40.05 13-Feb-19
Cinerad Communic 3.61 3.61 04-Jun-19 3.61 04-Jun-19
Cinevista 5.99 9.34 27-Jul-18 4.60 19-Feb-19
Cipla 555.90 678.00 19-Sep-18 483.75 29-Jan-19
Cistro Telelink 0.23 0.23 10-Jun-19 0.21 17-May-19
Citadel Realty 14.53 47.00 14-Jun-18 13.47 06-Jun-19
CitiPort Fin. 12.56 12.60 22-May-19 11.50 27-Jun-18
Citizen Infoline 3.70 4.58 04-Jul-18 3.70 31-May-19
Citizen Yarns 0.34 0.45 25-Jul-18 0.34 17-Dec-18
City Online Ser. 4.11 4.98 23-Jul-18 4.11 27-May-19
City Union Bank 217.00 219.20 14-Jun-19 157.00 08-Oct-18
Cityman 5.00 5.50 11-Jul-18 5.00 05-Mar-19
CL Educate 104.05 187.80 15-Jun-18 102.50 14-Jun-19
Clariant Chemica 307.80 538.80 03-Sep-18 292.25 16-May-19
Classic Filament 16.15 17.85 12-Jul-18 16.15 08-Oct-18
Class. Gl. Fin. 0.24 0.51 18-Jun-18 0.16 23-Apr-19
Classic Leasing 3.02 3.17 28-Mar-19 3.02 28-Mar-19
CLIO Infotech 1.98 2.29 25-Feb-19 1.75 06-Aug-18
CMI FPE Ltd 1090.00 1439.75 05-Mar-19 627.10 04-Oct-18
CMI 117.35 257.40 18-Jun-18 115.50 11-Oct-18
CNI Research 2.41 3.38 03-Aug-18 1.62 29-May-19
Coal India 254.95 299.60 28-Aug-18 212.00 14-Feb-19
Coastal Corporat 304.30 443.15 22-Nov-18 54.30 20-Jun-18
Coastal Roadways 23.40 25.75 14-Jun-19 17.00 05-Oct-18
Cochin Malabar 61.70 61.70 04-Jun-19 47.25 16-Aug-18
Cochin Minerals 166.75 243.60 28-Jan-19 117.00 14-Jun-18
Cochin Shipyard 390.60 474.05 14-Jun-18 333.00 19-Feb-19
Coffee Day Enter 225.35 325.00 21-Sep-18 225.10 14-Jun-19
Colgate-Palm. 1160.80 1365.20 01-Jan-19 1020.10 09-Oct-18
Colinz Labs 7.93 10.39 31-Jan-19 6.00 23-May-19
Colorchips New 39.25 162.50 14-Jun-18 37.35 14-Jun-19
Combat Drugs 21.50 31.20 02-Jul-18 18.95 03-Jan-19
Comfort Comtrade 3.40 7.28 10-Aug-18 3.01 14-Jun-19
Comfort Fincap 8.68 20.20 24-Dec-18 7.18 06-Jun-19
Comfort Intech 6.48 12.15 12-Feb-19 0.83 20-Jul-18
Commercial Eng. 18.00 30.05 28-Dec-18 11.07 09-Oct-18
Commerl. Synbags 51.20 67.05 21-May-19 30.15 01-Oct-18
Commex Tech. 0.35 0.57 13-Aug-18 0.32 24-May-19
Competent Auto 145.75 289.00 15-Jun-18 140.00 14-Jun-19
Compuage Info. 13.53 44.30 19-Jun-18 12.30 23-May-19
Compucom Soft. 9.42 12.99 14-Nov-18 7.86 13-May-19
Computer Point 1.06 1.75 06-Dec-18 0.75 12-Apr-19
Conart Engineers 27.05 42.40 18-Jun-18 21.00 23-Oct-18
Concord Drugs 21.85 33.65 13-Aug-18 15.80 20-Feb-19
Concrete Cred. 7.48 9.45 02-Jul-18 6.54 06-Dec-18
Confidence Finan 0.64 2.69 19-Jun-18 0.49 28-Mar-19
Confidence Fut. 45.20 45.20 23-May-19 12.50 25-Jun-18
Confidence Petro 38.90 57.00 07-Aug-18 28.50 29-Oct-18
C C C L 1.38 3.95 22-Jun-18 1.38 10-Jun-19
Container Corpn. 538.30 563.20 16-Jan-19 433.16 25-Oct-18
Containerway Int 10.47 18.35 21-Feb-19 10.47 02-May-19
Contil India 4.91 11.23 04-Oct-18 4.91 03-Jun-19
Cont. Chemicals 10.95 10.95 01-Apr-19 8.62 12-Jul-18
Cont. Controls 4.41 5.17 15-Apr-19 1.90 03-Dec-18
Cont. Petroleums 28.50 70.95 13-Aug-18 24.70 07-Jun-19
Cont. Securities 6.93 6.93 13-Jun-19 6.50 26-Mar-19
Control Print 254.00 429.20 03-Aug-18 235.35 28-Jan-19
Coral India Fin. 15.45 26.95 25-Jun-18 13.10 11-Jun-19
Coral Labs. 228.35 565.95 21-Aug-18 225.00 14-Jun-19
Cords Cable 57.35 88.40 02-Aug-18 52.30 09-Oct-18
Coromandel Engg. 26.85 48.80 18-Jun-18 17.70 18-Feb-19
Coromandel Inter 419.60 519.90 12-Mar-19 340.00 08-Oct-18
Corporate Courie 11.66 22.77 15-Jun-18 8.80 08-Oct-18
Corporate Merch 16.80 16.80 19-Mar-19 16.80 19-Mar-19
Corporation Bank 23.45 32.15 27-Feb-19 21.00 11-Oct-18
Cosboard Inds. 6.20 31.70 25-Jun-18 4.76 29-Mar-19
COSCO (India) 127.85 274.90 10-Aug-18 120.00 14-Jun-19
Cosmo Ferrites 13.80 31.85 18-Sep-18 12.61 07-Jun-19
Cosmo Films 224.25 285.80 10-Sep-18 161.00 18-Feb-19
COSYN 33.95 83.35 10-Aug-18 30.10 13-Jun-19
Country Club Hos 6.18 10.74 03-Sep-18 5.31 09-May-19
Country Condo 3.26 5.35 03-Jun-19 1.86 18-Feb-19
Coventry Coil. 1.35 3.19 22-Oct-18 1.35 02-May-19
Covidh Technolog 0.55 1.38 15-Jun-18 0.53 15-Mar-19
Cox & Kings Fin. 7.98 76.00 11-Apr-19 7.98 14-Jun-19
Cox & Kings 72.15 211.90 31-Oct-18 70.15 14-Jun-19
CPSE ETF* 28.06 28.83 04-Jun-19 20.25 10-Dec-18
Crane Infra 13.58 13.60 19-Feb-19 5.83 19-Jun-18
Cranes Software 1.46 3.02 26-Dec-18 1.20 17-Aug-18
Cranex 11.85 20.25 14-Jun-18 10.95 13-Jun-19
Cravatex 324.90 411.25 21-Sep-18 260.00 22-May-19
Crazy Infotech 0.19 0.21 05-Mar-19 0.19 10-Jun-19
Creative Casting 379.85 424.00 24-Oct-18 236.20 23-Jul-18
Creative Eye 1.72 3.70 15-Jun-18 1.56 08-May-19
CreditAcc. Gram. 572.25 591.00 11-Jun-19 245.75 26-Oct-18
Crescent Leasing 3.31 23.30 15-Jun-18 2.55 18-Apr-19
Cressanda Solns. 0.20 2.55 18-Jun-18 0.19 11-Jun-19
Crest Ventures 107.65 219.45 18-Sep-18 104.70 11-Jun-19
Crestchem 15.50 15.60 23-May-19 11.50 24-Sep-18
Crimson Metal 7.45 7.45 13-Jun-19 7.11 13-Mar-19
CRISIL 1407.85 1889.90 18-Jul-18 1259.00 26-Oct-18
Crompton Gr. Con 231.60 272.25 21-Aug-18 190.20 26-Oct-18
Crown Tours 22.20 24.00 31-May-19 12.16 20-Jul-18
CRP Risk Mgt. 30.05 53.00 15-Jun-18 21.75 06-Mar-19
CSL Finance 276.15 609.95 08-Aug-18 270.05 16-May-19
Cubex Tubings 12.34 23.50 29-Nov-18 10.75 11-Feb-19
Cubical Finan 1.10 1.26 21-Nov-18 1.00 02-May-19
Cummins India 762.55 885.00 16-Jan-19 611.75 17-Jul-18
Cupid 124.55 228.33 15-Jun-18 113.00 08-Feb-19
Cura Tech. 1.98 4.50 20-Jul-18 1.52 15-Apr-19
Cybele Inds. 7.01 27.05 07-Feb-19 6.40 10-Jul-18
Cyber Media Ind 3.48 9.49 24-Sep-18 3.48 30-May-19
Cybermate Info. 2.00 2.86 13-Dec-18 1.45 10-Oct-18
Cybertech Sys. 44.75 55.00 14-Jun-18 32.80 15-Feb-19
Cyient 535.60 821.00 11-Sep-18 530.00 16-May-19
D & H India 18.45 28.00 16-Apr-19 11.30 11-Feb-19
D B Corp 197.75 287.00 13-Jul-18 152.85 25-Oct-18
D B Realty 13.55 45.50 14-Jun-18 11.89 09-May-19
Dabur India 400.95 490.70 27-Aug-18 357.10 16-May-19
Dai-ichi Karkari 242.30 384.90 08-Aug-18 158.00 06-Feb-19
Daikaffil Chem 29.40 81.80 12-Nov-18 27.60 14-Jun-19
Dalal Street Inv 279.20 711.00 30-Nov-18 117.15 19-Jun-18
Dalmia Bhara. 1166.25 1220.00 05-Apr-19 903.00 23-Jan-19
Dalmia Bhar. 2438.05 2800.00 21-Aug-18 1923.30 23-Oct-18
Dalmia Bharat 108.05 136.00 07-Mar-19 46.00 19-Jul-18
Dalmia Indust. 10.00 11.72 21-Feb-19 9.55 25-Apr-19
Damodar Indust. 34.80 60.20 14-Jun-18 34.50 14-Jun-19
Danlaw Tech. 87.55 208.50 09-Aug-18 75.30 22-Feb-19
Danube Indust. 6.36 6.95 03-Jun-19 1.06 18-Jun-18
Darjeeling Ropew 98.15 112.40 25-Feb-19 32.80 29-Jun-18
Darshan Orna 36.85 111.60 31-Jan-19 25.00 25-Apr-19
Datamatics Glob. 99.85 154.40 03-Sep-18 82.00 19-Feb-19
Datasoft Applica 1.23 1.23 13-May-19 1.13 30-Apr-19
Datiware Mari. 19.50 19.70 16-Apr-19 12.50 20-Dec-18
Daulat Sec. 5.00 10.36 21-Aug-18 4.94 22-Mar-19
DB Intl.Stock 10.80 10.96 03-Jun-19 7.47 06-Dec-18
DCB Bank 233.65 242.50 10-Jun-19 139.50 01-Oct-18
DCM Financial 0.95 3.04 09-Jul-18 0.80 03-May-19
DCM 33.85 54.56 10-Aug-18 29.53 14-May-19
DCM Shriram Inds 182.90 239.00 17-Sep-18 125.05 28-Jun-18
DCM Shriram 502.15 637.00 23-May-19 273.35 28-Jun-18
DCW 17.05 29.15 24-Aug-18 13.15 11-Feb-19
DE Nora India 237.90 362.60 08-Aug-18 220.20 09-Oct-18
Deccan Bearings 7.20 31.05 18-Jul-18 6.86 06-Jun-19
Deccan Cements 392.00 514.00 10-Aug-18 326.20 22-Oct-18
Dec.Gold Mines 23.70 51.45 20-Jun-18 20.25 12-Jun-19
Deccan Healthcar 99.40 141.80 24-Jan-19 76.35 09-May-19
Deccan Polypacks 2.86 3.01 10-Sep-18 2.75 18-Mar-19
Decillion Fin. 11.55 11.55 25-Oct-18 11.55 25-Oct-18
Deco-Mica 21.50 34.75 27-Jun-18 19.65 05-Apr-19
Deep Diamond 10.10 10.65 03-Sep-18 9.50 30-Aug-18
Deep Industries 154.90 176.00 03-Jun-19 79.10 06-Jul-18
Deep Polymers 56.90 57.55 11-Jun-19 35.25 08-Oct-18
Deepak Fert. 130.45 292.10 15-Jun-18 104.80 24-Jan-19
Deepak Nitrite 281.10 337.55 06-Jun-19 204.60 26-Dec-18
Deepak Spinners 92.25 104.00 17-Jan-19 68.10 24-Jul-18
Deepti Alloy 20.95 31.00 08-Feb-19 20.95 14-Jun-19
Delta Corp 187.60 282.10 31-Aug-18 155.50 17-May-19
Delta Industrial 4.25 9.26 16-Apr-19 4.25 14-Jun-19
Delta Magnets 52.20 140.00 24-Sep-18 46.55 08-Aug-18
Delton Cables 21.00 26.00 30-Aug-18 12.01 13-Feb-19
Deltron 10.07 17.30 27-Aug-18 10.07 23-May-19
Den Networks 51.45 94.95 14-Jun-18 45.10 23-Jul-18
Dena Bank 12.59 19.40 19-Sep-18 10.50 18-Feb-19
Denis Chem Lab 52.00 99.90 19-Jun-18 50.00 20-Feb-19
Desh Rakshak 4.09 6.77 30-Jul-18 4.09 28-Mar-19
Devhari Exports 5.40 9.22 22-Nov-18 3.23 26-Mar-19
Devine Impex 5.47 5.77 12-Sep-18 3.58 18-Jun-18
Devki Leasing 1.14 1.24 29-May-19 1.04 11-Oct-18
Devoted Const. 10.50 31.00 29-Oct-18 9.50 12-Apr-19
Dewan Hsg. Fin. 80.45 690.00 03-Sep-18 76.55 14-Jun-19
DFM Foods 262.85 299.00 13-Nov-18 176.55 22-Feb-19
Dhabriya Poly. 54.00 127.00 14-Jun-18 47.20 13-Jun-19
Dhampur Sugar 209.60 252.20 06-Mar-19 72.00 23-Jul-18
Dhampur.Spl.Sug. 15.68 21.30 20-Mar-19 8.56 21-Dec-18
Dhanada Corp. 2.00 8.09 10-Aug-18 1.65 03-Jun-19
Dhanalaxmi Roto 29.40 45.15 29-Aug-18 25.50 21-May-19
Dhanlaxmi Bank 17.55 21.25 08-May-19 10.80 01-Oct-18
Dhanlaxmi Cotex 21.45 26.15 28-Sep-18 17.10 30-Aug-18
Dhanlaxmi Fabric 27.15 37.50 05-Nov-18 21.35 10-Jul-18
Dhanleela Invest 31.00 80.50 25-Mar-19 55.88 07-Dec-18
Dhanuka Agritech 380.00 617.00 08-Aug-18 355.00 22-May-19
Dhanvantri Jeev. 11.10 29.00 28-Aug-18 10.51 28-May-19
Dhanvarsha Finv. 61.00 94.35 21-Sep-18 29.80 17-Jul-18
Dharamsi Morarji 161.50 209.90 14-Sep-18 101.60 28-Jun-18
Dharani Finance 2.29 7.00 14-Jun-18 2.29 04-Jun-19
Dharani Sugars 10.10 18.80 09-Aug-18 9.01 18-Feb-19
Dhenu Buildcon 2.00 2.67 27-Jul-18 1.99 24-Aug-18
Dhoot Indl.Fin 26.60 59.00 07-Aug-18 23.90 22-May-19
DHP India 585.50 620.00 30-May-19 436.15 13-Jul-18
Dhruv Consult. 35.95 53.45 14-Jun-18 28.50 27-Mar-19
Dhruv Estates 29.40 31.15 22-Jun-18 26.75 30-Oct-18
Dhruv Wellness 86.30 88.10 17-Dec-18 27.40 14-Jun-18
Dhunseri Invest. 244.85 410.80 02-Aug-18 231.60 11-Jun-19
Dhunseri Tea 203.55 344.80 20-Jun-18 199.00 10-Jun-19
Dhunseri Vent. 91.30 128.40 10-Aug-18 78.00 18-Feb-19
Diamant Infra. 0.47 1.05 17-Jul-18 0.47 07-Jun-19
Diamines & Chem. 118.75 215.95 12-Sep-18 77.80 20-Feb-19
Diamond Infosys. 0.72 1.01 20-Jun-18 0.70 03-Aug-18
Diamond Power 0.97 4.47 27-Aug-18 0.95 26-Feb-19
Diana Tea 11.11 22.95 04-Sep-18 10.00 30-May-19
DIC India 335.50 480.00 17-Aug-18 311.50 15-Feb-19
Diggi Multitrade 9.08 13.80 08-May-19 5.52 20-Nov-18
Digjam 2.81 7.95 06-Aug-18 2.57 11-Jun-19
Diksat Transwor. 115.95 119.00 18-Mar-19 98.25 13-Aug-18
Diksha Greens 20.45 83.00 14-Jan-19 20.45 12-Jun-19
DIL 903.70 1125.00 10-Jan-19 616.00 24-May-19
Diligent Indust. 6.60 16.55 24-Sep-18 6.60 23-May-19
Diligent Media 0.73 9.00 18-Jun-18 0.67 11-Jun-19
Dilip Buildcon 443.35 915.75 06-Aug-18 311.55 05-Feb-19
Dion Global 3.80 22.55 15-Jun-18 3.10 24-May-19
Disa India 5916.00 6500.00 07-Feb-19 5000.00 15-Jun-18
Dish TV 28.60 76.05 14-Jun-18 19.25 28-Jan-19
Disha Resources 7.87 7.87 11-Jun-19 5.36 17-Dec-18
Dishman Carbogen 238.60 319.05 15-Jun-18 180.35 26-Feb-19
Divinus Fabrics 23.60 144.00 10-Aug-18 15.55 02-Apr-19
Divi's Lab. 1526.90 1769.00 02-May-19 994.95 28-Jun-18
Divya Jyoti Inds 4.76 5.25 19-Jun-18 4.29 30-Aug-18
Divyashakti Gran 80.60 117.75 21-Sep-18 62.70 25-Jul-18
Dixon Technolog. 2205.55 3190.00 14-Jun-18 1894.00 11-Dec-18
DLF 177.70 223.40 30-Aug-18 141.20 19-Oct-18
D-Link India 86.50 97.15 29-May-19 62.15 08-Oct-18
Dolat Investment 42.15 92.25 17-Jan-19 20.15 14-Jun-18
Dolfin Rubbers 32.50 85.10 05-Feb-19 26.00 15-Oct-18
Dollar Indus. 231.60 380.00 02-Aug-18 229.95 22-May-19
Dolphin Medical 1.14 1.55 23-Aug-18 0.57 20-Feb-19
Dolphin Offshore 36.10 76.70 07-Aug-18 34.20 13-Feb-19
Donear Inds. 36.10 48.90 06-Aug-18 30.00 28-Sep-18
DQ Entertain. 4.21 11.55 15-Jun-18 4.21 14-Jun-19
Dr Agarwal's Eye 296.00 620.00 03-Sep-18 244.15 07-Jun-19
Dr Habeebullah 31.00 58.10 03-Aug-18 26.35 17-May-19
Dr Lal Pathlabs 1084.20 1150.00 16-Apr-19 817.00 19-Nov-18
Dr Lalchand. Lab 18.00 31.50 06-Aug-18 17.50 17-May-19
Dr Reddy's Labs 2563.10 2965.20 02-May-19 2017.20 20-Jul-18
DRA Consultants 12.50 23.00 18-Jun-18 10.55 09-May-19
Dredging Corpn. 398.80 612.00 14-Jun-18 286.60 09-Oct-18
DSP BlackRockETF 1000.01 1000.01 13-Jun-19 999.00 18-Apr-19
Ducon Tech 13.00 28.50 14-Jun-18 8.51 29-Jan-19
Duke Offshore 19.00 35.00 16-Nov-18 14.53 23-Jul-18
Duncan Engg. 108.00 111.85 13-May-19 68.40 23-Jul-18
Duropack 14.44 21.95 10-Jul-18 10.14 07-Mar-19
Duroply Indust. 67.00 128.50 10-Sep-18 64.95 13-Jun-19
Dutron Polymers 134.05 211.00 07-Sep-18 100.70 10-Jul-18
Dwarikesh Sugar 26.90 34.35 15-Oct-18 14.05 20-Jul-18
Dwitiya Trading 9.78 66.90 10-Sep-18 9.78 10-Jun-19
Dynacons Sys. 31.80 44.85 17-Aug-18 25.80 24-May-19
Dynamatic Tech. 1405.50 1872.00 06-Sep-18 1211.00 19-Feb-19
Dynamic Cables 38.50 46.25 14-Jun-18 21.00 12-Apr-19
Dynamic Inds. 75.00 142.00 21-Aug-18 68.20 06-May-19
Dynamic Portfol 2.39 2.39 29-May-19 1.70 29-Aug-18
Dynavision 47.00 72.50 27-Jun-18 43.80 08-May-19
Dynemic Products 110.50 177.45 18-Sep-18 96.05 26-Feb-19
E.Com Infotech 3.40 3.59 04-Oct-18 2.35 30-Jul-18
East Buildtech 10.77 10.77 04-Jun-19 7.32 05-Feb-19
EAST INDIA SEC. 1009.00 1010.00 15-Apr-19 939.00 18-Jun-18
East West Holdin 118.90 186.70 23-Jan-19 101.00 21-May-19
Eastcoast Steel 81.20 85.45 24-Oct-18 52.25 20-Jun-18
Eastern Gases 9.43 15.83 31-Jul-18 9.43 06-Sep-18
ESI 1.51 4.39 14-Aug-18 1.43 15-Feb-19
Eastern Treads 40.85 89.90 15-Jun-18 35.00 10-Oct-18
Easun Reyrolle 4.50 15.00 15-Jun-18 4.30 14-Jun-19
eClerx Services 890.75 1355.70 22-Jun-18 886.60 13-Jun-19
Eco Friendly 11.49 16.65 25-Jun-18 11.49 14-May-19
Eco Recyc. 35.25 57.05 28-Jan-19 29.25 19-Jul-18
Ecoboard Inds. 2.05 3.02 20-Jun-18 2.05 13-Jun-19
Econo Trade Indi 8.49 16.50 15-Jun-18 5.88 16-Oct-18
Ecoplast 116.00 135.00 29-May-19 94.20 23-Apr-19
ECS Biztech 3.31 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. 179.70 329.70 07-Aug-18 116.15 13-Feb-19
Educomp Sol. 1.70 4.87 06-Nov-18 1.59 14-Jun-19
Eduexel Infot. 1.76 2.20 11-Dec-18 1.76 25-Mar-19
eDynamics Solut. 0.36 2.28 19-Jun-18 0.32 11-Mar-19
Eicher Motors 19779.15 30238.00 18-Jun-18 18222.00 14-May-19
EID Parry 168.95 248.00 12-Nov-18 167.00 14-Jun-19
EIH Assoc.Hotels 361.80 505.00 13-Aug-18 290.00 26-Oct-18
EIH 168.10 214.95 14-Mar-19 137.60 05-Oct-18
Eimco Elecon(I) 406.50 449.95 07-Jun-19 308.00 01-Oct-18
Ejecta Marketing 1.05 15.80 15-Jun-18 1.05 13-Jun-19
Ekam Leasing 8.45 4.23 06-May-19 2.25 03-Sep-18
E-Land Apparel 6.55 10.04 25-Jun-18 3.76 22-Feb-19
Elango Inds. 3.30 4.00 22-Mar-19 2.87 04-Apr-19
Elantas Beck 2090.00 2455.00 05-Mar-19 1725.25 26-Nov-18
Elcid Investment 6.80 6.80 14-Jun-19 5.89 09-Aug-18
Eldeco Housing 1829.80 2044.95 19-Dec-18 925.00 01-Oct-18
Elecon Engg.Co 47.40 74.80 11-Jan-19 47.15 14-Jun-19
Electrost.Cast. 17.10 25.80 14-Jun-18 16.15 09-Oct-18
Electrosteel St. 31.05 78.10 09-Aug-18 12.50 19-Jun-18
Electrotherm(I) 272.55 380.15 29-May-19 130.35 11-Feb-19
Elegant Floricul 8.00 11.50 26-Sep-18 7.67 22-Jan-19
Elegant Marbles 182.50 197.00 14-Jun-18 102.00 03-May-19
Elgi Equipment 265.40 315.00 20-Aug-18 218.50 06-Dec-18
Elixir Capital 33.40 47.95 15-Jun-18 28.20 24-Oct-18
Elnet Technolog 99.65 133.75 09-Aug-18 85.00 18-Feb-19
Elpro Intl. 46.70 64.20 02-Aug-18 42.20 26-Oct-18
EMA India 13.18 29.50 13-Aug-18 13.18 29-May-19
Emami 331.45 598.95 01-Aug-18 330.25 14-Jun-19
Emami Paper 128.65 288.00 06-Aug-18 117.30 06-Feb-19
Emami Realt. 65.80 213.30 20-Jun-18 64.00 14-Jun-19
Embassy Off.REIT 355.26 380.00 12-Jun-19 300.00 01-Apr-19
EMCO 1.58 14.33 17-Aug-18 1.57 14-Jun-19
Emed.com Techno 2.35 3.50 14-Aug-18 1.62 21-Sep-18
EMERALD LEAS FIN 10.58 24.34 27-Aug-18 8.40 16-May-19
Emerald Leisures 111.00 125.90 28-Aug-18 91.75 18-Feb-19
Emergent Energy 129.60 129.80 28-Jun-18 129.60 04-Apr-19
Emgee Cables 2.94 6.69 22-Jun-18 2.80 03-May-19
Emk.Global Fin. 75.15 150.80 31-Aug-18 70.00 26-Feb-19
Emmbi Industries 140.05 165.60 28-Aug-18 98.05 01-Oct-18
Emmessar Biotech 17.70 41.75 12-Sep-18 13.70 06-May-19
Emmsons Intl. 4.98 5.09 02-Apr-19 4.20 22-Nov-18
Empee Distill. 5.90 27.75 04-Sep-18 5.43 10-Jun-19
Empee Sugars 0.98 2.70 26-Sep-18 0.98 14-Jun-19
Empire Inds. 766.60 1949.75 27-Jul-18 688.30 07-Jun-19
Empower India 0.19 0.49 07-Aug-18 0.19 13-Jun-19
Enbee Trade 90.00 94.00 05-Jul-18 87.00 07-Sep-18
Endurance Tech. 1195.15 1579.00 06-Aug-18 1065.00 28-Nov-18
Energy Devl.Co. 6.32 17.00 04-Jul-18 5.50 10-May-19
Engineers India 116.50 139.45 04-Sep-18 100.45 09-Oct-18
Enkei Wheels 372.80 474.00 18-Jun-18 325.00 08-Oct-18
Enterprise Intl. 8.19 13.30 15-Jun-18 6.21 06-Aug-18
Ent.Network 429.95 751.80 06-Aug-18 425.00 10-Jun-19
Envair Electrody 35.20 85.00 31-Jul-18 31.85 18-Jun-18
Eon Elect. 32.40 70.85 04-Jul-18 28.40 23-May-19
Epic Energy 8.75 9.19 02-Nov-18 8.31 07-Mar-19
Epsom Properties 6.80 6.84 27-Dec-18 4.29 05-Nov-18
Equitas Holdings 136.40 163.20 03-Sep-18 78.00 26-Oct-18
ERIS Lifescience 495.70 798.80 27-Aug-18 489.20 13-Jun-19
Eros Intl.Media 30.05 139.50 20-Jun-18 30.05 14-Jun-19
ERP Soft Systems 74.60 78.50 04-Oct-18 72.95 03-Sep-18
Esaar (India) 2.25 2.58 03-Jun-19 0.51 13-Dec-18
Esab India 1068.30 1340.00 28-May-19 600.05 19-Jul-18
Escorp Asset Mgt 17.80 18.00 22-Jan-19 15.05 28-Aug-18
Escorts Finance 3.20 5.40 14-Jun-18 2.69 12-Jun-19
Escorts 560.45 943.60 31-Jul-18 542.50 16-May-19
Esha Media 6.23 6.46 14-Jun-18 4.37 11-Jul-18
Eskay Kn'IT(I) 0.19 0.31 10-Sep-18 0.19 11-Jun-19
Ess Dee Alumin. 7.19 36.00 18-Jun-18 7.19 14-Jun-19
Essar Securities 1.37 4.04 05-Oct-18 1.28 14-Jun-19
Essar Shipping 9.00 18.45 20-Jun-18 8.26 15-Feb-19
Essel Propack 129.70 138.00 26-Apr-19 85.00 28-Nov-18
Esteem Bio Org. 8.14 15.50 16-Jul-18 8.14 16-May-19
Ester Inds. 33.40 64.00 14-Aug-18 26.75 28-Jan-19
ETT Ltd 23.75 47.40 26-Sep-18 19.65 10-Jun-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 1.85 4.00 15-Jun-18 1.26 18-Feb-19
Euro Leder Fash 19.00 20.75 23-Jul-18 18.90 13-Aug-18
Euro Multivision 1.02 3.20 09-Jul-18 1.02 11-Jun-19
Eurotex Inds. 14.50 28.50 15-Jun-18 13.26 24-May-19
Evans Electric 150.00 150.00 12-Jun-19 52.20 13-May-19
Eveready Inds. 86.00 270.05 24-Aug-18 67.70 17-May-19
Everest Inds. 413.15 597.50 23-Aug-18 380.45 29-Jun-18
Everest Kanto 25.15 46.70 14-Jun-18 23.60 15-May-19
Everest Organics 162.85 239.40 05-Apr-19 57.15 29-Oct-18
Evergreen Tex. 11.85 11.88 27-Jul-18 11.29 30-Jul-18
Everlon Synth 14.25 22.45 22-Oct-18 9.50 21-Jun-18
Excel Castro 0.42 0.56 18-Jun-18 0.42 13-Aug-18
Excel Crop Care 3120.70 4800.00 02-Aug-18 2940.00 21-Feb-19
Excel Inds. 993.00 1906.95 17-Sep-18 924.20 19-Feb-19
Excel Realty 0.97 9.80 18-Jun-18 0.89 24-May-19
Exide Inds. 205.95 304.65 24-Aug-18 194.65 20-Feb-19
Expleo Solutions 435.00 546.00 13-Jul-18 379.00 24-Oct-18
Explicit Fin. 2.15 2.61 02-Jan-19 2.15 12-Jun-19
Expo Gas Contain 3.68 7.25 29-Jun-18 3.60 12-Jun-19
Facor Alloys 1.45 2.79 15-Jun-18 1.40 14-Jun-19
Fairchem Speci. 542.10 573.55 28-May-19 320.00 25-Jan-19
Fairdeal Filamen 94.95 157.95 28-Aug-18 72.00 14-May-19
Faze Three 38.80 70.00 21-Jun-18 35.05 10-Jun-19
FCS Software 0.22 0.27 21-Jun-18 0.19 30-May-19
FDC 173.20 269.40 01-Aug-18 148.20 19-Feb-19
Fedders Electric 4.40 57.95 15-Jun-18 4.37 10-Jun-19
Federal Bank 105.90 109.60 04-Jun-19 67.05 05-Oct-18
Federal-Mogul Go 532.75 600.00 04-Apr-19 391.00 01-Oct-18
Fenoplast 33.40 79.50 15-Jun-18 29.80 08-Mar-19
Ferro Alloys Cor 3.64 7.50 09-Aug-18 2.91 19-Feb-19
F A C T 40.85 50.80 15-Jun-18 30.00 20-Feb-19
Fervent Synerg. 24.60 32.00 25-Jan-19 20.10 17-May-19
FGP 3.02 3.08 15-Apr-19 0.67 24-Aug-18
Fiberweb (India) 21.10 90.85 12-Jul-18 13.40 03-Jun-19
Fiem Inds. 450.30 865.25 20-Jun-18 407.60 17-May-19
Filatex Fash. 2.45 4.35 15-Mar-19 1.82 19-Jul-18
Filatex India 39.70 66.45 27-Nov-18 35.65 08-May-19
Filtra Consult. 15.50 22.33 14-Sep-18 12.00 13-May-19
Fine Line Cir. 12.60 22.75 19-Nov-18 12.60 10-Jun-19
Fine Organic 1439.70 1648.00 03-Jun-19 735.20 23-Jul-18
Fineotex Chem 36.60 65.25 15-Jun-18 29.60 10-Dec-18
Finkurve Fin. 32.30 63.90 23-Aug-18 32.30 14-Jun-19
Finolex Cables 445.05 672.95 15-Jun-18 356.00 18-Feb-19
Finolex Inds. 500.55 712.90 13-Aug-18 440.00 21-Feb-19
First Custodian 34.70 38.20 03-Oct-18 28.00 23-Aug-18
First Winner 0.89 1.10 27-Jun-18 0.89 26-Nov-18
Firstobj.Tech. 9.80 17.45 01-Aug-18 8.03 01-Feb-19
Firstsour.Solu. 50.80 83.70 14-Jun-18 39.25 21-Feb-19
Fischer Chemic 80.75 101.95 03-May-19 13.70 23-Aug-18
Five Core 1.05 3.22 14-Feb-19 1.05 14-Jun-19
Five X Tradecom 0.53 0.78 31-Jan-19 0.35 16-Apr-19
Flex Foods 61.15 98.00 31-Jul-18 45.00 15-Feb-19
Flexituff Vent. 33.50 66.85 17-Jan-19 27.40 26-Oct-18
Flora Corp. 11.00 22.99 21-Sep-18 9.93 20-Aug-18
Flora Textiles 6.65 7.45 03-Sep-18 6.65 22-Jan-19
Florence Invest. 1275.60 1947.95 22-Jun-18 1055.00 20-Feb-19
Fluidomat 101.80 173.95 14-Jun-18 95.00 08-Apr-19
Focus Industrial 1.27 2.38 02-Jul-18 1.27 13-Jun-19
Focus Suites Sol 3.92 28.00 14-Jun-18 2.62 28-May-19
Fomento Resorts 100.00 136.95 31-Dec-18 75.05 15-Nov-18
Foods & Inns 55.50 89.23 15-Apr-19 40.47 01-Oct-18
Forbes & Co 1892.60 2989.85 14-Jun-18 1801.05 26-Oct-18
Force Motors 1452.85 2767.70 14-Jun-18 1300.00 18-Feb-19
Fortis Health. 130.45 153.70 13-Dec-18 121.35 07-Jun-19
Fortis Malar 52.20 64.00 16-Apr-19 48.00 29-Jun-18
Fortune Interntl 10.40 19.00 21-Aug-18 10.40 28-Mar-19
Foseco India 1281.85 1815.00 03-Sep-18 1267.10 09-Oct-18
Foundry Fuel 3.55 4.16 15-May-19 3.55 11-Jun-19
Fourth Gen. 3.22 3.27 24-Apr-19 1.90 07-Jan-19
Franklin Indust. 14.00 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 7.00 11.00 05-Nov-18 5.75 19-Jun-18
Fredun Pharma 441.50 500.00 28-May-19 250.00 24-Oct-18
Freshtrop Fruits 120.40 197.80 14-Jan-19 91.95 19-Jul-18
Frontier Info. 2.99 3.50 07-Jan-19 2.99 03-Jun-19
Frontier Springs 216.60 275.00 28-May-19 120.00 13-Jul-18
Frontline Corp. 12.00 12.61 03-Sep-18 12.00 20-May-19
Frontline Sec. 31.60 45.60 25-Mar-19 27.00 12-Feb-19
Fruition Venture 9.85 10.36 02-Nov-18 9.00 14-Aug-18
Fundviser Capita 9.23 16.15 11-Mar-19 6.07 13-Nov-18
Funny Software 0.60 2.06 14-Jun-18 0.34 24-Dec-18
Future Consumer 40.50 56.70 04-Sep-18 35.25 09-Oct-18
Future Enterp. 33.35 51.00 11-Sep-18 29.00 24-May-19
Future Ent. DVR 32.90 49.40 30-Aug-18 28.10 14-May-19
Future Lifestyle 448.00 502.00 01-Apr-19 358.50 23-Oct-18
Future Market 36.30 116.10 10-Jul-18 33.30 20-Feb-19
Future Retail 456.50 593.45 07-Sep-18 399.70 07-May-19
Future Supply 600.65 750.00 21-Jun-18 551.10 22-Apr-19
Futuristic Sec. 10.90 11.55 05-Mar-19 10.90 23-Apr-19
Futuristic Solu 35.40 42.50 10-Apr-19 31.00 19-Mar-19
G G Dandekar 51.30 90.00 09-Jul-18 49.35 11-Jun-19
G G Engineering 56.00 85.50 08-Mar-19 40.00 03-Dec-18
G K Consultants 7.02 7.88 01-Jan-19 6.63 21-Jun-18
G K P Printing 45.00 50.00 27-May-19 33.00 08-May-19
G M Breweries 511.60 966.00 21-Jun-18 480.00 23-May-19
G S Auto Intl. 5.69 12.20 14-Jun-18 5.30 11-Jun-19
G V Films 0.48 0.97 25-Jun-18 0.40 22-May-19
Gabriel India 121.60 159.05 13-Feb-19 115.90 11-Oct-18
Gaekwar Mills 15.88 15.88 03-Dec-18 6.98 03-Oct-18
Gagan Gases 10.00 11.00 15-Jan-19 9.53 11-Apr-19
Gagan Polycot 2.89 4.70 31-Jul-18 1.59 02-Apr-19
GAIL (India) 308.70 398.80 16-Aug-18 296.00 05-Oct-18
Gajra Bevel 0.53 2.38 20-Aug-18 0.43 13-Mar-19
Gala Global 69.95 75.00 06-Jun-19 32.10 17-Sep-18
Galada Finance 11.00 22.95 30-Jul-18 10.49 17-May-19
Galada Power 2.52 3.52 18-Jun-18 2.52 13-Jun-19
Galaxy Agrico 11.62 35.25 10-Sep-18 11.62 14-Jun-19
Galaxy Bearings 164.90 227.00 24-Apr-19 70.55 29-Oct-18
Galaxy Cloud 26.50 47.00 01-Feb-19 21.00 03-Jul-18
Galaxy Surfact. 1172.70 1405.00 07-Sep-18 885.00 14-Feb-19
Gallantt Ispat 38.30 50.65 30-Aug-18 24.01 29-Jun-18
Gallantt Metal 42.20 66.00 12-Nov-18 38.80 21-May-19
Gammon India 1.45 2.30 18-Jun-18 1.40 10-Sep-18
Gammon Infra. 0.45 2.21 14-Jun-18 0.42 11-Jun-19
Gandhi Spl. Tube 401.00 424.85 14-Aug-18 328.00 02-May-19
Ganesh Benzopl. 39.10 85.00 18-Jun-18 36.40 13-Jun-19
Ganesh Films 51.25 86.00 28-Sep-18 47.00 18-Dec-18
Ganesh Housing 52.30 121.00 14-Jun-18 49.20 16-May-19
Ganesha Ecosphe. 297.30 378.00 02-Jul-18 232.60 25-Feb-19
Ganga Papers 84.50 99.00 28-Sep-18 65.30 26-Feb-19
Ganga Pharma. 6.00 6.60 06-Feb-19 5.49 11-Oct-18
Ganges Securitie 46.00 66.90 17-Sep-18 40.20 08-May-19
Gangotri Textile 1.11 5.83 01-Oct-18 1.00 26-Jul-18
Ganon Products 12.12 14.49 10-Jan-19 3.30 26-Jun-18
Garden Reach Sh. 117.50 137.00 30-May-19 77.00 26-Oct-18
Garden Silk Mill 15.90 32.65 07-Aug-18 15.00 14-Jun-19
Garg Furnace 13.19 14.00 12-Feb-19 11.00 15-Jun-18
Garnet Construct 7.84 21.90 10-Aug-18 6.98 14-Jun-19
Garnet Intl. 44.20 126.30 18-Jun-18 38.25 12-Dec-18
Garodia Chemical 5.34 5.34 17-Aug-18 5.09 16-Aug-18
Garv Industries 9.40 12.14 08-Aug-18 5.50 07-Jan-19
Garware Marine 2.70 4.10 08-Aug-18 2.70 17-May-19
Garware Polyest 245.90 290.00 12-Nov-18 138.15 03-Jul-18
Garware Synth 3.75 11.35 14-Jun-18 2.88 05-Dec-18
Garware Tech. 1201.05 1358.60 12-Jul-18 966.70 06-Feb-19
Gateway Distr. 134.75 192.05 19-Jun-18 96.50 29-Jan-19
Gati 69.05 119.20 01-Aug-18 64.15 12-Feb-19
Gaurav Mercant. 82.00 82.20 14-Jun-19 20.10 21-Nov-18
Gautam Exim 50.70 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. 1.65 5.16 20-Jun-18 1.55 03-Jun-19
Gayatri Highways 0.77 10.90 28-Jun-18 0.68 26-Feb-19
Gayatri Projects 166.40 211.00 31-Aug-18 144.95 14-May-19
Gayatri Sugars 2.08 7.16 29-Jun-18 1.81 12-Feb-19
Gayatri Tissue 83.55 83.55 27-May-19 59.55 06-Aug-18
GBL Industries 8.34 101.00 31-Jan-19 8.34 14-Jun-19
GCM Capital 1.20 3.43 12-Oct-18 1.19 23-May-19
GCM Securit. 9.38 11.72 27-Mar-19 9.38 02-Apr-19
GE Power 857.70 933.00 20-May-19 666.00 11-Oct-18
GE T&D India 233.00 333.00 22-Jun-18 219.00 07-Dec-18
GEE 28.70 38.70 05-Nov-18 22.95 11-Feb-19
GeeCee Vent. 113.60 160.00 18-Jun-18 100.00 26-Feb-19
Geefcee Finance 11.25 12.35 25-Sep-18 11.00 13-Jun-19
Geetanjali Cred. 1.91 1.91 14-Jun-19 0.75 25-Feb-19
Gem Spinners 2.50 2.60 06-Jul-18 2.50 11-Feb-19
Gemini Comm. 0.19 0.80 14-Jun-18 0.19 12-Apr-19
Gemstone Invest. 0.76 0.97 16-Jul-18 0.67 14-Dec-18
Genera Agri 6.19 14.50 10-Oct-18 3.78 19-Feb-19
General Insuranc 214.20 384.55 06-Jul-18 206.35 12-Feb-19
Generic Engineer 119.50 194.40 24-Sep-18 109.70 10-Jun-19
Generic Pharma. 11.29 18.00 30-Apr-19 3.52 07-Sep-18
Genesis IBRC 6.09 6.09 25-Mar-19 5.55 23-Oct-18
Genesys Intl. 92.00 231.50 15-Jun-18 76.10 20-May-19
Gennex Lab. 3.82 5.60 03-Aug-18 2.28 24-Apr-19
Genus Paper & Bo 6.39 12.94 06-Aug-18 6.11 27-May-19
Genus Power 24.25 47.10 14-Jun-18 23.00 09-Oct-18
Genus Prime 3.18 5.37 03-Aug-18 2.78 05-Mar-19
Geojit Fin. Ser. 33.85 91.00 14-Jun-18 32.00 26-Feb-19
GHCL 239.05 297.10 20-Jun-18 189.50 26-Oct-18
GI Engg.Sol. 2.43 3.82 03-Jul-18 2.43 16-Apr-19
GIC Housing Fin 244.00 389.95 14-Jun-18 212.70 06-Feb-19
Gilada Finance 14.00 30.45 25-Oct-18 14.00 12-Jun-19
Gillanders Arbut 43.30 69.55 12-Dec-18 42.20 14-Jun-19
Gillette India 7424.45 7906.00 16-Apr-19 6200.00 11-Dec-18
Gini Silk Mills 47.00 147.40 14-Jun-18 42.75 02-May-19
Ginni Filaments 11.30 24.75 04-Sep-18 11.00 12-Jun-19
Girdhari.Sugar 10.28 11.38 12-Oct-18 9.03 14-Sep-18
Gita Renewable 5.14 5.75 04-Jul-18 4.90 13-Mar-19
Gitanjali Gems 1.06 5.51 14-Jun-18 0.93 24-Dec-18
GKB Ophthalmics 93.00 178.35 14-Jun-18 80.35 27-May-19
Glance Finance 48.00 54.00 21-Aug-18 27.55 28-Jun-18
GlaxoSmith C H L 7717.50 7934.85 18-Dec-18 5985.00 25-Jun-18
Glaxosmi. Pharma 1258.80 1812.00 11-Sep-18 1245.50 10-May-19
Gleam Fabmat 5.46 9.00 05-Mar-19 5.00 26-Mar-19
Glenmark Pharma. 526.80 711.55 10-Sep-18 517.60 14-Jun-19
Glittek Granite 1.73 3.03 15-Jun-18 1.51 04-Jun-19
Global Cap.Mkt. 1.89 3.34 06-Jul-18 1.46 15-Jan-19
Global Infratech 1.95 38.45 14-Jun-18 1.95 10-Jun-19
Global Land 1.70 1.70 27-Dec-18 1.70 27-Dec-18
Global Offshore 9.14 28.00 14-Jun-18 9.00 10-Jun-19
Global Vectra 63.90 127.00 18-Apr-19 47.00 14-Feb-19
Globalspace 60.00 70.00 20-Aug-18 56.00 28-May-19
Globe Commercial 7.05 41.50 25-Jun-18 6.70 03-Jun-19
Globus Corp. 0.19 0.19 20-May-19 0.14 15-Oct-18
Globus Power 8.25 10.50 11-Apr-19 5.90 05-Mar-19
Globus Spirits 135.80 215.00 19-Sep-18 107.75 19-Jul-18
Gloster Ltd 994.00 1415.00 06-Feb-19 799.75 21-Feb-19
GMM Pfaudler 1428.80 1483.00 11-Jun-19 765.05 28-Jun-18
GMR Infra. 14.80 21.50 03-Sep-18 13.45 05-Feb-19
GNA Axles 280.50 526.00 15-Jun-18 256.75 21-Feb-19
Goa Carbon 378.15 875.10 28-Aug-18 322.20 16-May-19
GOCL Corpn. 266.25 411.95 06-Aug-18 221.05 18-Feb-19
Godavari Drugs 22.75 31.50 17-Aug-18 17.10 19-Feb-19
Godawari Power 222.85 587.00 10-Sep-18 174.75 16-May-19
Godfrey Phillips 885.20 1209.00 15-Apr-19 640.45 08-Oct-18
Godrej Agrovet 497.90 679.80 15-Jun-18 461.50 16-May-19
Godrej Consumer 663.40 979.34 03-Sep-18 627.55 08-May-19
Godrej Inds. 464.25 656.90 01-Aug-18 434.10 25-Oct-18
Godrej Propert. 915.60 988.00 05-Apr-19 462.00 10-Oct-18
Goenka Business 0.85 18.15 14-Jun-18 0.53 28-May-19
Goenka Diamond 0.31 0.42 03-May-19 0.26 18-Sep-18
Gogia Capital 49.00 54.40 24-Dec-18 21.45 20-Aug-18
Gokak Textiles 21.85 39.90 20-Jun-18 15.10 26-Mar-19
Gokaldas Exports 94.95 118.80 29-May-19 65.55 08-Oct-18
Gokul Agro 15.92 18.99 27-Dec-18 8.75 20-May-19
Gokul Refoils 14.87 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 89.80 93.45 11-Jun-19 47.20 09-Oct-18
Golden Capital 26.60 37.40 23-Jul-18 20.80 15-Apr-19
Golden Carpets 4.16 5.06 08-Oct-18 4.16 14-Jun-19
Golden Crest 17.50 17.60 01-Feb-19 16.00 19-Jun-18
Golden Tobacco 35.00 70.50 17-Jan-19 24.00 28-Nov-18
Goldiam Intl. 129.25 137.90 14-Jun-19 50.60 20-Jul-18
Goldline Intl. 4.24 7.50 25-Jan-19 4.24 06-Jun-19
Goldstone Tech. 11.01 29.95 19-Sep-18 10.30 14-Jun-19
Golech.Glob.Fin. 6.86 10.50 15-Jun-18 6.70 15-Oct-18
Golkonda Alumin. 3.44 3.92 30-Nov-18 2.03 21-Aug-18
Golkunda Diamond 15.21 15.21 14-Jun-19 8.55 22-May-19
Gontermann Peip 2.94 4.58 04-Jul-18 2.47 15-Nov-18
Goodluck India 66.65 85.00 20-Aug-18 52.05 14-May-19
Goodricke Group 183.55 350.00 18-Sep-18 183.00 14-Jun-19
Goodyear India 943.10 1280.00 08-Aug-18 820.65 21-Feb-19
Gopal Iron Stl. 6.00 6.17 17-Jan-19 6.00 18-Jan-19
Gopala Polyplast 30.50 144.80 21-Aug-18 24.50 16-May-19
Gorani Inds. 15.00 33.80 20-Aug-18 14.90 13-Jun-19
Gothi Plascon 8.07 14.38 21-Jan-19 6.70 27-May-19
Govind Rubber 3.42 13.39 26-Jul-18 2.93 17-May-19
Gowra Leasing 15.25 22.25 06-Sep-18 14.00 10-May-19
Goyal Associates 2.50 4.53 18-Jul-18 2.50 13-Jun-19
GP Petroleums 57.15 96.80 01-Aug-18 47.00 20-Feb-19
GPT Infraproject 51.50 165.90 05-Jul-18 39.75 12-Feb-19
Gradiente Info. 1.72 1.72 14-Jun-19 0.28 16-Jan-19
Grandeur Product 296.00 335.00 26-Apr-19 114.15 28-Jun-18
Grandma Trading 2.13 3.41 19-Jun-18 2.13 13-May-19
Granules India 100.30 123.35 10-Sep-18 76.60 03-Jul-18
Graphite India 420.30 1126.40 14-Aug-18 308.70 16-May-19
Grasim Inds 901.35 1091.65 29-Aug-18 688.65 15-Feb-19
Gratex Inds. 13.00 17.04 10-Aug-18 9.50 08-Apr-19
Grauer & Weil 54.35 64.40 03-Sep-18 41.80 16-Jul-18
Graviss Hospital 15.90 28.90 23-Apr-19 15.90 13-Jun-19
Gravita India 64.35 164.00 15-Jun-18 57.90 10-Oct-18
Gravity (India) 1.95 4.90 20-Jun-18 1.66 11-Apr-19
GE Shipping Co 273.65 353.00 19-Dec-18 240.05 12-Feb-19
Greaves Cotton 146.50 165.00 04-Sep-18 111.10 24-Oct-18
Greencrest Finan 1.04 21.80 14-Jun-18 1.04 14-Jun-19
GREENETH.RES&PRO 0.21 0.27 18-Jun-18 0.21 30-Jul-18
Greenlam Industr 800.00 1238.00 11-Sep-18 630.20 19-Feb-19
Greenply Inds. 163.90 249.65 18-Jun-18 110.00 23-Oct-18
Greycells Edu. 46.05 53.00 16-Apr-19 26.75 17-Dec-18
Grindwell Norton 581.10 613.95 23-Apr-19 471.80 29-Oct-18
GRM Overseas 229.60 305.00 17-Sep-18 201.70 22-Oct-18
Gromo Trade 448.10 489.50 23-May-19 398.70 22-May-19
Grovy India 25.80 29.00 27-Jun-18 21.45 17-May-19
GRP 985.05 1327.00 08-Aug-18 855.00 29-Jan-19
GRUH Finance 291.85 352.90 09-Jul-18 204.60 31-Jan-19
GSB Finance 8.91 14.12 22-Oct-18 6.08 15-Apr-19
GSL Nova Petro. 0.53 0.72 18-Sep-18 0.38 23-Jul-18
GSL Securities 2.07 2.07 07-Jun-19 1.14 20-Aug-18
GSS Info. 114.35 145.00 03-Jun-19 64.35 27-Jul-18
G-Tech Info. 0.84 2.11 06-Sep-18 0.84 14-Jun-19
GTL Infra. 0.75 1.64 05-Jul-18 0.70 28-Feb-19
GTL