Date:21-Apr-2019  Time: 4:13 AM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 38.65 53.35 17-Apr-18 32.60 11-Feb-19
3i Infotech 4.41 6.00 23-Apr-18 2.67 14-Feb-19
3M India 24848.85 26679.25 03-Sep-18 18213.65 06-Jun-18
3P Land Hold. 13.07 15.79 16-Jul-18 9.03 22-Feb-19
52 Weeks Enter. 1.39 3.79 25-Jun-18 0.94 07-Dec-18
5Paisa Capital 280.95 507.40 08-May-18 171.25 24-Oct-18
63 Moons Tech. 131.15 140.55 18-Apr-19 61.00 23-Jul-18
7NR Retail Ltd 56.00 59.00 11-Apr-19 10.80 11-Jan-19
7Seas Enter. 8.56 11.50 17-Apr-18 4.43 04-Feb-19
8K Miles 128.75 851.80 25-Apr-18 55.00 02-Nov-18
A & M Febcon 3.68 13.10 17-Jul-18 3.68 02-Apr-19
A F Enterprises 3.39 3.42 23-Jan-19 0.76 20-Dec-18
A Infrastructure 23.65 54.25 31-Dec-18 16.00 17-Aug-18
A K Spintex 33.30 43.80 25-Sep-18 24.45 13-Feb-19
A R C Finance 1.00 4.25 08-Jun-18 0.89 17-Dec-18
A.K.Capital Serv 328.00 479.00 07-Sep-18 302.05 08-Oct-18
A-1 Acid 59.40 63.70 04-Dec-18 48.00 01-Mar-19
A2Z Infra Engg. 18.15 29.45 19-Apr-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 10.84 18.60 03-May-18 7.70 04-Feb-19
Aar Shyam (I) 13.80 13.80 26-Feb-19 11.00 07-Feb-19
Aarey Drugs 27.55 63.80 23-Apr-18 26.30 05-Feb-19
Aartech Solonics 36.00 36.00 16-Apr-19 33.95 27-Mar-19
Aarti Drugs 626.15 705.00 11-Mar-19 500.00 12-Jul-18
Aarti Inds. 1624.70 1791.50 05-Feb-19 1090.00 07-Jun-18
Aarvee Denims 23.15 51.00 19-Apr-18 19.00 01-Apr-19
AAVAS Financiers 1141.40 1267.00 07-Mar-19 611.50 31-Oct-18
AAYUSH FOOD&HERB 33.50 62.95 23-Apr-18 27.60 30-Jan-19
Aban Offshore 57.65 183.60 24-Apr-18 47.90 12-Feb-19
ABans Enterprise 41.25 42.80 18-Apr-19 5.58 22-May-18
A B B 1432.30 1516.55 14-Sep-18 1123.00 28-Jun-18
Abbott India 7810.95 8834.05 10-Sep-18 6026.60 27-Apr-18
ABC Bearings 437.65 463.90 20-Aug-18 380.00 16-May-18
ABC Gas (Int.) 12.00 27.05 10-May-18 11.50 27-Mar-19
ABC India 55.95 125.45 17-Apr-18 44.05 01-Oct-18
ABG Shipyard 1.68 8.79 20-Apr-18 1.32 18-Feb-19
Abhinav Capital 72.45 72.45 14-Mar-19 66.50 10-Sep-18
Abhinav Leasing 1.60 1.60 26-Mar-19 1.44 08-Jun-18
Abhishek Corp. 0.60 2.65 23-Apr-18 0.60 15-Apr-19
Abhishek Finle. 7.70 7.70 23-Apr-18 7.70 23-Apr-18
Abhishek Infra. 3.20 3.78 18-Sep-18 3.04 20-Mar-19
Abirami Fin. 8.66 9.11 05-Mar-19 6.50 05-Sep-18
ABM Knowledge 58.10 99.00 09-Aug-18 51.10 07-Feb-19
ACC 1697.45 1721.10 01-Apr-19 1255.00 17-Jul-18
Accel 9.00 10.92 03-Sep-18 3.00 27-Jul-18
Accelya Kale 940.50 1422.85 23-Apr-18 896.00 24-Jan-19
ACE Edu. 2.08 2.31 13-Mar-19 0.97 22-Jun-18
Ace Men 20.45 23.65 27-Feb-19 20.45 28-Mar-19
Ace Soft. Exp. 23.10 35.45 17-Apr-18 15.20 14-Nov-18
Achal Investment 0.86 1.62 23-Apr-18 0.86 18-Apr-19
ACI Infocom 0.28 4.09 10-May-18 0.28 18-Apr-19
Acknit Indus. 89.75 174.00 17-Oct-18 74.80 21-Feb-19
Acme Resources 12.00 23.15 14-Jun-18 9.20 03-Oct-18
Acrow India 131.20 194.25 21-Nov-18 80.50 07-Aug-18
Acrysil 106.35 137.00 17-Sep-18 84.30 20-Jul-18
Action Const.Eq. 104.95 204.00 24-Apr-18 71.40 19-Feb-19
Action Fin.Serv 9.00 9.00 15-Apr-19 7.25 24-Oct-18
Active Clothing 28.00 63.00 23-Apr-18 25.85 01-Mar-19
AD Manum Finance 21.00 36.10 19-Jul-18 21.00 09-Apr-19
Adani Enterp. 138.50 180.00 02-Nov-18 71.85 02-Jul-18
Adani Gas 140.85 146.75 18-Apr-19 70.20 05-Nov-18
Adani Green 45.05 77.60 07-Aug-18 22.75 02-Jul-18
Adani Ports 390.05 418.00 17-May-18 293.95 30-Oct-18
Adani Power 54.15 58.20 03-Dec-18 15.20 02-Jul-18
Adani Transmissi 223.80 256.30 28-Nov-18 115.00 24-May-18
Adarsh Mercantil 5.90 5.90 02-Nov-18 5.62 07-Jun-18
Adarsh Plant 3.10 8.84 07-Aug-18 3.10 18-Apr-19
ADC India 242.00 251.00 29-Aug-18 172.10 01-Oct-18
Adcon Capital 10.20 12.10 31-Jul-18 10.20 08-Apr-19
Addi Inds. 8.00 12.28 03-Jul-18 8.00 18-Apr-19
Add-Shop Promot. 25.00 29.00 10-Sep-18 25.00 15-Apr-19
ADF Foods 244.45 290.00 04-Sep-18 193.00 09-Oct-18
Adhbhut Infra. 120.35 120.35 12-Mar-19 85.65 06-Sep-18
Adhunik Indus. 60.05 94.00 18-Apr-18 37.20 20-Feb-19
Adhunik Metal 2.35 4.95 17-Apr-18 1.38 25-Feb-19
Adinath Exim Res 9.36 23.95 19-Apr-18 7.50 27-Mar-19
Adinath Textiles 2.45 5.04 25-Apr-18 2.38 05-Mar-19
Aditri Indust. 1.77 2.38 04-May-18 0.52 19-Sep-18
Aditya Birla Cap 99.85 166.00 08-May-18 77.55 14-Feb-19
Aditya Bir. Fas. 221.55 236.45 12-Mar-19 132.15 19-Jul-18
Adit.Birla Money 52.95 79.10 30-Apr-18 38.20 13-Feb-19
Aditya Birla Sun 334.00 334.00 01-Apr-19 300.00 01-Mar-19
Aditya Consumer 76.00 207.55 20-Apr-18 44.00 01-Mar-19
Aditya Ispat 7.40 7.95 07-Aug-18 3.92 04-Dec-18
Aditya Spinners 3.95 8.40 20-Apr-18 3.45 04-Apr-19
Aditya Vision 52.70 96.25 20-Apr-18 38.00 31-Dec-18
Adlabs Entert. 9.08 56.80 23-Apr-18 7.95 29-Mar-19
Ador Fontech 106.70 134.90 31-Aug-18 95.00 09-Jul-18
Ador Multi Prod. 35.00 49.75 10-Sep-18 25.75 29-Nov-18
Ador Welding 340.40 424.95 18-Dec-18 267.00 23-Jul-18
Adroit Info. 17.80 37.70 17-Jul-18 16.50 01-Mar-19
Advance Lifes. 38.40 50.00 10-Dec-18 22.60 14-Aug-18
Advance Meter. 28.25 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. 1.10 3.42 26-Apr-18 1.00 26-Nov-18
Advance Syntex 29.00 45.40 27-Aug-18 19.10 03-Apr-19
Advance. Enzyme. 191.50 263.35 30-Apr-18 145.40 26-Feb-19
Advanced Micron. 9.55 9.73 26-Oct-18 5.90 18-Apr-18
Advani Hotels. 68.15 79.00 24-Apr-18 42.00 25-Sep-18
Advent Computer 1.94 2.88 28-Feb-19 1.42 23-Oct-18
Advik Capital 1.85 4.60 23-Apr-18 1.55 09-Jan-19
Advik Labs. 1.90 4.44 10-Aug-18 1.60 06-Feb-19
Advitiya Trade 40.00 52.45 30-Jan-19 13.45 10-Sep-18
Aegis Logistics 208.35 299.00 08-May-18 170.30 18-Feb-19
Affordable Robo. 117.55 131.20 13-Jun-18 86.00 04-Jun-18
Agarwal Indl. 177.15 364.00 08-Aug-18 145.10 16-Apr-19
AGC Networks 114.10 142.00 31-May-18 46.00 29-Oct-18
AGI Infra 57.85 130.95 17-Apr-18 56.30 10-Apr-19
Agio Paper 2.67 4.04 02-May-18 2.55 26-Mar-19
Agrimony Comm. 3.00 3.00 26-Jun-18 3.00 26-Jun-18
Agri-Tech India 64.20 154.80 17-Apr-18 47.10 26-Feb-19
Agro Tech Foods. 576.15 820.00 25-Apr-18 451.00 26-Oct-18
Ahluwalia Contr. 335.70 445.00 08-May-18 243.60 07-Feb-19
Ahm. Steelcraft 15.10 31.50 10-May-18 15.10 01-Apr-19
AI Champ.Inds. 12.69 34.65 17-May-18 9.51 10-Jan-19
AIA Engg. 1806.25 2026.00 11-Mar-19 1390.35 18-Apr-18
Aimco Pesticides 151.50 186.50 24-Apr-18 90.05 09-Oct-18
Aishwarya Tech. 2.28 5.98 18-Apr-18 2.00 18-Feb-19
Ajanta Pharma 1024.25 1416.50 17-Apr-18 897.60 05-Jun-18
Ajanta Soya 22.50 49.45 18-Apr-18 16.30 19-Feb-19
Ajcon Global 31.25 40.80 30-Apr-18 23.15 14-Jun-18
Ajel 5.90 8.33 28-Nov-18 4.14 03-Jul-18
Ajmera Realty 182.45 289.95 18-Apr-18 131.35 10-Dec-18
Ajwa Fun World 22.75 23.90 23-Oct-18 22.75 07-Mar-19
Akar Auto 38.60 63.40 24-Apr-18 31.35 15-Feb-19
Akashdeep Metal 45.25 51.65 13-Feb-19 29.50 14-May-18
AKI India 11.00 13.00 30-Oct-18 9.01 20-Nov-18
AKM Lace 19.50 19.70 08-Jan-19 15.80 08-Jan-19
Akme Star Hou. F 60.00 109.00 10-May-18 46.00 23-Oct-18
Aksh Optifibre 17.65 38.80 09-May-18 17.55 18-Apr-19
Akshar Spintex 22.40 40.25 11-May-18 14.70 18-Jan-19
AksharChem (I) 330.00 665.80 29-May-18 305.00 18-Feb-19
Akzo Nobel 1766.20 1993.00 15-May-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 17.45 23-Apr-18 15.05 31-Oct-18
Alankit 36.55 45.90 17-Apr-18 16.95 25-Sep-18
Albert David 402.25 854.75 12-Sep-18 353.00 11-Dec-18
Alchemist Corp. 6.60 8.25 25-Apr-18 6.00 02-Nov-18
Alchemist 1.76 9.30 02-May-18 1.72 13-Dec-18
Alchemist Realty 1.05 2.04 04-May-18 0.75 02-Nov-18
Alembic 43.60 60.50 26-Apr-18 35.75 24-Jul-18
Alembic Pharma 534.40 664.00 27-Sep-18 412.40 24-May-18
Alexander Stamps 13.50 24.25 27-Dec-18 11.02 05-Nov-18
Alfa Ica (I) 36.85 69.00 24-Apr-18 27.55 11-Oct-18
Alfa Transformer 26.45 43.85 17-Apr-18 22.20 04-Apr-19
Alfavision Overs 34.70 51.20 23-Apr-18 33.35 12-Jun-18
Alfred Herbert 649.95 978.00 24-Apr-18 566.00 05-Mar-19
Alicon Cast. 587.85 749.90 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 18-Apr-19
Alka Securities 0.20 0.47 27-Jun-18 0.19 10-Apr-19
Alkali Metals 45.00 91.30 23-Apr-18 35.25 18-Feb-19
Alkem Lab 1721.40 2265.00 10-Sep-18 1693.00 25-Mar-19
Alkyl Amines 868.00 895.50 15-Apr-19 525.00 09-Oct-18
Allahabad Bank 51.05 58.80 11-Mar-19 33.25 09-Oct-18
Allcargo Logist. 116.15 159.80 25-Apr-18 91.70 19-Oct-18
Alliance Integ. 73.60 148.00 30-Aug-18 73.60 16-Apr-19
Allied Computer. 0.49 0.49 15-Apr-19 0.49 15-Apr-19
Allied Digital 16.18 25.50 20-Apr-18 9.25 11-Feb-19
Allsec Tech. 310.40 403.50 20-Apr-18 151.10 04-Feb-19
Almondz Global 22.25 42.35 20-Aug-18 19.10 18-Apr-19
Alok Inds. 4.45 5.91 22-Mar-19 1.44 22-May-18
Alora Trading 1.38 4.08 21-Sep-18 1.27 26-Jun-18
Alpa Lab. 26.25 41.90 24-Apr-18 20.25 19-Feb-19
Alphageo (India) 475.15 845.10 17-Apr-18 365.00 18-Feb-19
Alpine Housing 15.40 26.85 31-Aug-18 12.35 04-Apr-19
Alps Inds. 3.30 3.95 03-Dec-18 1.71 26-Jun-18
Alps Motor Fin 1.29 10.05 17-Apr-18 0.57 01-Mar-19
Alufluoride 119.30 199.00 06-Sep-18 75.60 23-Jul-18
Amal 127.00 180.00 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. 693.75 907.75 21-Aug-18 650.00 03-Apr-19
Amarjothi Spg. 88.95 135.90 17-Apr-18 78.10 18-Feb-19
Amarnath Sec. 38.00 47.30 14-Jun-18 37.25 25-Feb-19
Amaze Entertech 58.90 88.50 04-Sep-18 44.20 08-Jan-19
Amba Enterprises 11.46 52.80 26-Jun-18 10.60 22-Mar-19
Ambalal Sarabhai 14.59 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. 830.70 1200.00 08-May-18 621.05 18-Feb-19
Amber Fabrics 16.00 16.00 15-Apr-19 13.00 15-Oct-18
Ambika Cotton 1123.70 1432.90 10-May-18 1061.10 09-Oct-18
Ambition Mica 19.00 51.50 23-Apr-18 11.00 21-Feb-19
Ambuja Cem. 234.00 252.40 30-Apr-18 188.50 31-Oct-18
Amco India 20.00 41.40 20-Aug-18 19.90 27-Feb-19
AMD Industries 22.20 31.00 18-Apr-18 18.00 09-Oct-18
Amforge Inds. 1.57 4.37 20-Jun-18 1.16 19-Feb-19
Amin Tannery 1.47 3.19 12-Sep-18 1.22 05-Feb-19
Amines & Plast. 31.10 73.00 23-Apr-18 28.60 16-Apr-19
Amit Intl. 3.35 5.16 13-Jun-18 1.35 14-Jan-19
Amit Securities 4.50 4.52 06-Feb-19 4.50 26-Feb-19
AMJ Land 20.55 35.90 02-Jul-18 15.20 28-Feb-19
Amradeep Inds. 0.86 0.90 08-Jun-18 0.86 11-Apr-19
Amrapali Capital 9.65 35.00 25-Sep-18 9.65 12-Apr-19
Amrapali Fincap 21.05 25.65 20-Feb-19 20.60 12-Apr-19
Amrapali Inds. 4.31 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 713.35 1900.00 04-May-18 510.05 20-Feb-19
Amrutanjan Healt 310.35 359.90 27-Aug-18 235.10 05-Jun-18
Amsons Apparels 1.03 2.70 27-Apr-18 0.55 02-Nov-18
Amtek Auto 2.82 23.15 17-Apr-18 2.55 18-Feb-19
Anant Raj 33.10 53.70 18-Sep-18 28.65 18-Feb-19
Andhra Bank 28.20 43.45 17-Apr-18 22.70 18-Feb-19
Andhra Cements 4.75 11.89 23-Apr-18 3.57 14-Feb-19
Andhra Petrochem 56.05 99.40 17-Oct-18 38.00 05-Jun-18
Andhra Sugars 351.00 486.00 17-Sep-18 290.35 29-Jan-19
Andrew Yule & Co 18.55 32.20 17-Apr-18 16.40 27-Feb-19
Aneri Fincap 5.00 5.00 02-Apr-19 2.70 02-Jul-18
ANG Inds 0.83 4.20 17-Apr-18 0.82 12-Apr-19
ANG Lifesciences 61.50 82.60 30-Apr-18 29.25 29-Oct-18
Angel Fibers 12.85 44.00 23-Apr-18 12.85 18-Apr-19
Anik Industries 15.60 53.35 20-Apr-18 12.55 14-Feb-19
Anisha Impex 49.00 68.00 09-Nov-18 20.25 31-Jul-18
Anjani Finance 2.70 3.34 26-Apr-18 2.35 02-Jan-19
Anjani Foods 7.89 26.00 04-Jun-18 7.52 29-Mar-19
Anjani Portland 141.55 207.95 11-May-18 92.00 19-Feb-19
Anjani Synth. 16.00 34.00 02-May-18 14.25 12-Apr-19
Anka India 19.70 21.25 16-Apr-19 13.00 19-Nov-18
Ankit Met.Power 0.50 1.14 27-Jul-18 0.40 02-Jan-19
Ankush Finstock 3.98 9.00 23-Apr-18 3.98 04-Apr-19
Anmol India 31.50 35.90 25-Feb-19 31.50 15-Apr-19
Anna Infrastruct 7.75 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 43.00 89.50 28-May-18 36.00 16-Apr-19
Ansal Housing 12.39 22.45 25-Apr-18 9.11 10-Dec-18
Ansal Properties 11.06 23.90 07-May-18 9.40 20-Feb-19
Antariksh Indus. 1.17 1.17 13-Aug-18 1.17 13-Aug-18
Anubhav Industr. 14.63 15.36 08-Apr-19 4.38 04-Oct-18
Anubhav Infrast. 11.00 11.00 09-Apr-19 9.48 22-May-18
Anuh Pharma 131.45 189.80 31-Aug-18 118.95 18-Feb-19
Anupam Finserv 9.97 18.00 13-Nov-18 9.50 16-Apr-19
Apar Inds. 695.00 820.90 07-May-18 535.00 01-Nov-18
Apcotex Industri 537.50 668.75 17-Sep-18 429.00 08-Feb-19
Apex Cap. & Fin. 48.85 48.85 04-Apr-19 39.80 11-May-18
Apex Frozen 328.50 688.40 17-Apr-18 272.00 18-Feb-19
APL Apollo 1567.45 2222.00 30-Apr-18 1009.05 15-Feb-19
Aplab 8.40 21.50 08-May-18 7.01 01-Apr-19
Aplaya Creations 0.28 2.61 17-Apr-18 0.19 08-Apr-19
APM Inds. 38.90 60.90 25-Apr-18 33.00 22-Oct-18
Apollo Finvest 66.25 94.50 28-Sep-18 17.15 17-May-18
Apollo Hospitals 1269.95 1387.00 21-Jan-19 911.10 23-Jul-18
Apollo Micro Sys 137.25 253.45 17-Apr-18 94.30 18-Feb-19
Apollo Pipes 395.85 635.25 15-May-18 315.00 18-Feb-19
Apollo Tricoat 180.60 203.80 16-Apr-19 107.00 01-Oct-18
Apollo Tyres 218.85 307.15 17-Apr-18 192.10 23-Oct-18
Apoorva Leasing 20.25 34.00 07-Mar-19 3.07 18-May-18
Apple Finance 1.54 3.27 10-Aug-18 1.41 22-Feb-19
Aptech 169.75 302.00 23-Apr-18 120.60 08-Oct-18
Apunka Invest 22.40 22.40 08-Apr-19 12.60 20-Mar-19
Aqua Pumps Infra 16.15 21.40 17-Apr-18 13.75 17-Jul-18
Arambhan Hospit. 9.00 28.90 18-Apr-18 8.35 04-Apr-19
Aravali Sec.&Fin 3.96 3.96 05-Nov-18 3.53 07-May-18
Arcee Inds. 1.91 1.91 25-Mar-19 1.43 19-Jun-18
Archana Software 2.90 3.47 08-Oct-18 1.15 02-Aug-18
Archidply Inds. 38.85 100.40 30-Apr-18 35.00 28-Jan-19
Archies 24.00 46.45 19-Apr-18 20.50 19-Feb-19
Archit Organosys 11.75 53.90 18-Jun-18 10.32 18-Apr-19
Arcotech Ltd 5.56 35.95 17-Apr-18 4.25 20-Feb-19
Arcuttipore Tea 1.82 2.23 31-Dec-18 0.87 06-Aug-18
Arex Inds. 65.00 110.50 03-May-18 64.00 05-Apr-19
Arfin India 170.45 399.17 19-Apr-18 150.05 27-Feb-19
Aries Agro 84.20 217.40 18-Apr-18 68.50 22-Feb-19
Arihant Capital 62.00 115.00 19-Apr-18 47.60 12-Feb-19
Arih.Found.Hsg. 32.90 47.60 19-Apr-18 23.30 31-Oct-18
Arihant Instit. 10.69 32.50 10-Jul-18 9.39 18-Apr-19
Arihant Super. 59.45 148.00 26-Apr-18 45.00 15-Feb-19
Arihant Tourneso 22.00 22.45 06-Feb-19 22.00 12-Apr-19
Arihant's Sec 7.78 8.34 13-Jun-18 7.14 05-Feb-19
Arman Financial 365.00 449.70 18-Apr-18 264.95 11-Oct-18
Arman Holdings 65.70 110.00 23-Jul-18 62.00 25-Feb-19
Arms Paper 1.37 1.65 27-Feb-19 1.14 31-Dec-18
Arnav Corp. 0.19 0.28 17-Apr-18 0.19 08-Apr-19
Arnold Holdings 8.78 17.77 24-Jan-19 7.05 17-Apr-18
Aro Granite Inds 49.05 74.00 10-May-18 42.05 19-Feb-19
Aroma Ent. 45.00 46.60 08-Aug-18 42.30 12-Jul-18
Arrow Greentech 77.50 374.40 23-Apr-18 70.35 26-Mar-19
Arrow Textiles 17.50 37.65 18-Apr-18 13.30 04-Feb-19
Arshiya 32.55 79.45 17-Apr-18 21.25 21-Dec-18
ARSS Infra 61.35 61.35 18-Apr-19 17.80 20-Jul-18
Artech Power 1.05 5.15 03-May-18 0.58 28-Feb-19
Artefact Project 32.30 54.10 24-Sep-18 21.35 21-Feb-19
Artemis Global 60.15 114.45 19-Apr-18 53.20 25-Feb-19
Artson Engg. 39.95 82.85 24-Apr-18 29.05 19-Feb-19
Aruna Hotels 7.48 32.70 25-May-18 6.83 13-Feb-19
Arunjyoti Bio 9.03 9.50 30-Jul-18 9.03 18-Apr-19
Arvind Fashions. 960.35 1084.80 26-Mar-19 591.75 08-Mar-19
Arvind Ltd 87.70 156.30 09-May-18 72.80 26-Feb-19
Arvind SmartSp. 124.20 214.00 02-May-18 100.20 11-Dec-18
Aryaman Capital 28.05 38.50 13-Dec-18 23.00 25-Oct-18
Aryaman Fin.Serv 47.00 63.00 24-Aug-18 41.35 11-May-18
Aryan Share 7.06 16.80 12-Dec-18 7.06 25-Mar-19
Asahi India Glas 255.10 385.20 08-May-18 238.50 27-Dec-18
Asahi Indus. 3.30 3.36 08-Mar-19 3.00 23-May-18
Asahi Songwon 160.00 360.30 02-May-18 135.00 12-Feb-19
Ashapura Inti. 11.21 523.50 27-Apr-18 10.15 20-Feb-19
Ashapura Minech. 28.00 82.30 17-Apr-18 19.45 20-Feb-19
Ashapuri Gold 48.00 52.45 27-Mar-19 42.50 15-Apr-19
ASHARI AGENCIES 9.55 96.45 24-May-18 5.32 20-Feb-19
Ashiana Agro Ind 0.95 2.55 02-Aug-18 0.91 11-Apr-19
Ashiana Housing 119.00 171.00 08-May-18 104.00 22-Feb-19
Ashiana Ispat 24.60 35.10 20-Apr-18 18.05 28-Feb-19
Ashima 11.56 32.60 19-Apr-18 11.35 27-Mar-19
Ashirwad Cap. 3.42 4.10 13-Aug-18 2.60 23-May-18
Ashirwad Steels 10.50 16.05 28-Jun-18 6.58 21-Nov-18
Ashish Polyplast 7.00 17.25 10-Sep-18 5.73 10-Dec-18
Ashnisha Indus. 4.52 22.00 17-Aug-18 3.85 18-Dec-18
Ashnoor Textile 14.80 24.35 28-Sep-18 13.75 28-Feb-19
Ashok Alco-Chem 52.15 112.20 17-Apr-18 40.80 15-Feb-19
Ashok Leyland 95.70 167.50 08-May-18 77.50 18-Feb-19
Ashoka Buildcon 131.80 196.63 30-Apr-18 93.15 01-Oct-18
Ashoka Metcast 4.69 7.50 23-Apr-18 3.47 30-Nov-18
Ashoka Refinerie 10.28 10.82 06-Sep-18 10.28 14-Mar-19
Ashram Online 4.20 4.90 12-Jul-18 2.44 19-Apr-18
Asi Industries 14.23 34.70 24-Apr-18 11.06 06-Feb-19
Asia Pack 22.50 29.15 23-Jul-18 17.15 13-Jun-18
Asian Granito 203.00 520.00 19-Apr-18 130.00 15-Jan-19
Asian Hotels (E) 235.20 388.50 02-May-18 202.05 12-Oct-18
Asian Hotels (N) 132.00 331.00 03-May-18 125.00 28-Dec-18
Asian Hotels (W) 360.35 419.40 23-Apr-18 255.00 24-Jan-19
Asian Oilfield 90.15 209.25 18-Apr-18 61.10 18-Mar-19
Asian Paints 1465.35 1529.95 03-Apr-19 1119.60 23-Oct-18
Asian Petroprod. 2.85 3.84 08-Jan-19 2.85 20-Mar-19
Asian Star Co. 698.00 1081.00 30-Jul-18 610.00 20-Feb-19
Asian Tea & Exp 8.00 15.60 19-Apr-18 7.00 01-Aug-18
Asis Logistics 7.64 7.64 25-Jan-19 5.73 14-May-18
Asit C Mehta Fin 32.75 73.00 24-Apr-18 32.75 11-Apr-19
ASM Technologies 108.60 156.00 02-May-18 90.00 05-Jun-18
Aspira Pathlab 31.60 31.60 15-Apr-19 18.65 07-Mar-19
Assam CO. (I) 2.09 5.34 09-Aug-18 1.34 14-Nov-18
Assoc.Alcohols 248.05 421.75 28-May-18 219.00 14-Feb-19
Astec Life 525.60 782.50 12-Jun-18 468.45 05-Feb-19
Aster DM Health. 152.05 194.00 10-May-18 141.05 29-Nov-18
Astra Microwave 95.75 112.45 30-May-18 71.00 18-Feb-19
Astral Poly 1247.60 1291.20 13-Mar-19 814.60 08-Oct-18
Astrazeneca Phar 2265.10 2349.90 16-Apr-19 960.00 17-Apr-18
Astron Paper 99.15 147.75 04-May-18 94.10 12-Feb-19
Asya Infosoft 3.12 52.00 23-Apr-18 3.10 11-Apr-19
Atharv Enter 1.70 7.70 25-May-18 0.78 05-Nov-18
Athena Construc. 15.75 22.90 25-Jan-19 10.50 25-Oct-18
Athena Global 44.00 50.05 07-Jan-19 12.75 16-May-18
Atishay 69.50 97.00 15-Oct-18 52.30 26-Feb-19
Atlanta Devcon 0.70 1.15 14-Sep-18 0.65 01-Mar-19
Atlanta 18.95 83.00 18-Apr-18 14.00 11-Feb-19
Atlas Cycles 68.90 177.35 18-Apr-18 59.00 18-Feb-19
Atlas Jewellery 63.45 433.95 12-Sep-18 56.50 06-Jun-18
ATN Intl. 0.22 0.22 18-Apr-19 0.19 29-Oct-18
Atul Auto 333.05 466.00 27-Apr-18 266.95 09-Oct-18
Atul 3545.45 3642.85 03-Apr-19 2600.00 02-Jul-18
ATV Projects 5.65 10.84 10-Aug-18 5.40 21-Feb-19
AU Small Finance 616.10 746.95 27-Apr-18 502.00 09-Nov-18
Aunde Faze Three 16.65 62.45 24-May-18 15.85 01-Mar-19
Aurionpro Sol. 148.65 221.49 23-Apr-18 107.05 11-Feb-19
Auro Labs. 67.85 104.70 17-Apr-18 50.30 01-Jan-19
Aurobindo Pharma 786.85 830.00 04-Dec-18 527.05 04-Jun-18
Auroma Coke 12.25 16.24 26-Sep-18 6.78 10-Jul-18
Ausom Enter. 36.40 113.40 24-Apr-18 30.25 22-Feb-19
Austin Engg Co 57.10 92.45 17-Aug-18 53.40 10-Jul-18
Authum Invest 26.00 64.45 07-May-18 15.65 30-Nov-18
Autoline Inds. 49.00 92.00 03-May-18 42.15 12-Apr-19
Autolite (I) 37.45 83.80 18-Apr-18 27.65 12-Feb-19
Auto.Corp.of Goa 596.25 1348.80 17-Apr-18 504.00 18-Feb-19
Automotive Axles 1202.10 1683.20 09-May-18 991.00 24-Oct-18
Automotive Stamp 56.30 88.00 21-Jan-19 37.50 10-Oct-18
Autoriders Fin. 0.49 0.49 07-Jan-19 0.49 07-Jan-19
Avadh Sugar 441.20 595.20 18-Sep-18 265.00 24-Jul-18
Available Fin. 8.39 9.36 21-Jan-19 6.87 29-Jun-18
Avance Tech. 0.19 0.93 18-Apr-18 0.19 18-Apr-19
Avantel 214.60 624.45 04-May-18 179.00 29-Oct-18
Avanti Feeds 397.30 841.66 26-Apr-18 306.50 29-Jan-19
Avenue Super. 1362.90 1696.15 19-Dec-18 1126.95 23-Oct-18
AVI Products 19.70 35.50 18-Mar-19 19.70 11-Apr-19
Aviva Industries 11.95 12.93 22-May-18 11.95 11-Mar-19
Avon Lifescience 4.75 14.28 18-May-18 4.39 21-Feb-19
Avonmore Capital 15.02 36.20 25-Apr-18 11.50 15-Feb-19
AVT Natural Prod 25.20 41.00 03-Aug-18 21.00 14-Feb-19
Axel Polymers 12.85 24.00 23-Apr-18 12.15 05-Apr-19
Axis Bank 771.20 788.55 28-Mar-19 479.00 27-Apr-18
Axis Gold ETF 2809.99 3069.00 23-Oct-18 2562.05 17-Aug-18
AXISCADES Engg. 57.15 187.00 30-Apr-18 51.00 07-Feb-19
Axita Cotton 72.00 83.00 29-Mar-19 59.00 01-Feb-19
Axon Ventures 1.31 2.68 30-May-18 1.11 13-Mar-19
Axtel Industries 129.60 148.70 08-Apr-19 45.10 09-Oct-18
AYM Syntex 37.05 76.60 24-Apr-18 28.55 13-Feb-19
B & A 166.40 301.00 17-May-18 145.00 22-Feb-19
B & A Packaging 2.62 2.62 25-Jan-19 2.62 25-Jan-19
BAG Films 4.70 8.40 23-Aug-18 3.98 19-Jul-18
B N Rathi Sec. 22.45 48.90 19-Apr-18 20.00 18-Feb-19
B Nanji Enterps. 9.05 12.60 19-Sep-18 7.49 31-Oct-18
B P Capital 13.35 16.61 13-Nov-18 5.86 30-May-18
B T Syndicate 17.15 17.20 09-Apr-19 8.50 24-Dec-18
B&B Realty 4.23 4.23 27-Aug-18 4.23 27-Aug-18
B.C. Power 40.35 45.20 23-Jan-19 19.05 07-Nov-18
B.L.Kashyap 19.65 51.80 27-Apr-18 17.55 12-Feb-19
B2B Soft.Tech. 9.10 16.75 17-Apr-18 8.55 18-Apr-19
Baba Arts 3.96 4.86 29-Aug-18 2.55 28-Sep-18
Bacil Pharma 2.30 4.18 17-Sep-18 2.30 18-Apr-19
Bafna Pharma. 9.50 30.35 18-Apr-18 8.71 14-Feb-19
Baid Leasing 71.00 299.70 06-Sep-18 67.10 12-Apr-19
Bajaj Auto 3063.00 3213.95 12-Jul-18 2425.00 25-Oct-18
Bajaj Consumer 335.40 509.80 25-Apr-18 308.00 13-Mar-19
Bajaj Electrical 566.80 706.35 24-Apr-18 379.00 19-Feb-19
Bajaj Fin. 3013.80 3131.90 08-Apr-19 1818.75 10-May-18
Bajaj Finserv 7565.85 7620.00 16-Apr-19 4960.00 24-Oct-18
Bajaj Healthcare 211.00 265.00 03-Apr-19 190.00 15-Feb-19
Bajaj Hindusthan 8.65 12.09 12-Nov-18 5.65 20-Jul-18
Bajaj Holdings 3285.65 3750.00 28-Mar-19 2203.65 08-Oct-18
Bajaj Steel Inds 283.40 448.00 12-Nov-18 168.20 23-May-18
Bal Pharma 71.25 109.00 11-Sep-18 62.75 19-Feb-19
Balaji Amines 476.45 727.05 27-Apr-18 368.50 19-Feb-19
Balaji Telefilms 78.75 138.00 18-Apr-18 78.10 18-Apr-19
Balasore Alloys 20.45 61.85 17-Apr-18 15.95 20-Feb-19
Balkrishna Inds 960.45 1467.40 29-Aug-18 741.10 11-Feb-19
Balkrishna Paper 38.35 90.00 17-Apr-18 32.90 21-Feb-19
Ballarpur Inds. 2.58 14.20 18-Apr-18 2.53 16-Apr-19
Balmer Lawrie 178.55 232.95 31-May-18 160.00 18-Feb-19
Balmer Law. Inv. 390.55 457.50 29-Aug-18 361.00 01-Oct-18
Balrampur Chini 145.75 146.90 08-Apr-19 58.80 16-May-18
Balurghat Tech 5.07 6.50 12-Apr-19 3.04 12-Oct-18
Bambino Agro Ind 181.20 244.60 23-May-18 160.00 23-Oct-18
BAMPSL Sec. 1.52 2.20 20-Apr-18 0.95 11-Dec-18
Banaras Beads 43.55 74.00 10-Jul-18 37.05 13-Feb-19
Banas Finance 3.40 4.50 25-Apr-18 2.85 26-Jun-18
Banco Products 155.40 248.05 24-Apr-18 141.70 28-Feb-19
Bandhan Bank 566.35 741.00 09-Aug-18 369.15 26-Oct-18
Bang Overseas 38.75 63.40 18-Dec-18 29.70 27-Mar-19
Bangalore Fort 18.35 22.45 02-Nov-18 14.75 17-Dec-18
Bank of Baroda 126.35 157.45 09-Aug-18 90.70 11-Oct-18
Bank of India 96.60 112.55 17-Apr-18 73.30 25-Oct-18
Bank of Maha 15.84 16.93 01-Feb-19 10.73 09-Oct-18
Bannari Amm Spg. 194.80 254.00 18-Apr-18 157.00 11-Feb-19
Bannari Amm.Sug. 1515.00 1946.00 12-Nov-18 1385.25 17-Aug-18
Bansal Roofing 45.00 52.00 03-May-18 28.00 20-Jul-18
Bansisons Tea 8.60 8.60 22-Jan-19 8.60 22-Jan-19
Banswara Syntex 70.00 113.50 27-Apr-18 57.00 18-Feb-19
Barak Valley 16.50 30.20 17-Apr-18 13.55 01-Mar-19
Baroda Extrusion 0.28 0.40 29-Jan-19 0.19 30-Nov-18
Baron Infotech 0.20 0.25 17-Apr-18 0.19 29-Mar-19
Bartronics India 6.32 17.45 02-May-18 4.16 18-Feb-19
Basant Agro Tech 3.91 7.40 23-Apr-18 3.60 18-Feb-19
BASF India 1378.00 2204.90 02-May-18 1180.05 20-Feb-19
Bata India 1422.15 1439.20 16-Apr-19 735.50 22-May-18
Batliboi 14.95 26.90 19-Apr-18 11.50 18-Feb-19
Bayer Crop Sci. 4234.75 4781.90 04-Jun-18 3700.00 25-Oct-18
Bazel Internatio 11.11 11.11 05-Sep-18 11.11 05-Sep-18
BCC Fuba India 10.72 18.90 02-May-18 4.28 07-Feb-19
BCL Enterprises 19.60 19.60 18-Apr-19 7.95 23-Apr-18
BCL Industries 97.30 156.30 02-May-18 86.10 27-Jun-18
BCPL Internat. 0.57 2.36 20-Apr-18 0.56 14-Jan-19
BCPL Railway 35.00 39.50 11-Apr-19 30.50 18-Feb-19
BDH Inds. 78.05 80.45 14-Mar-19 61.75 14-Feb-19
Beardsell 15.52 66.50 18-Apr-18 13.25 15-Apr-19
Bedmutha Indus. 20.05 32.05 19-Apr-18 14.40 21-Feb-19
Beekay Niryat 7.90 14.83 04-Oct-18 4.85 04-Jan-19
Beekay Steel Ind 335.00 440.00 12-Nov-18 252.00 29-Jun-18
Beeyu Overseas 0.31 0.40 23-May-18 0.28 29-Mar-19
Bella Casa 144.50 200.00 13-Jun-18 126.10 04-Oct-18
Bemco Hydraulics 91.50 207.00 23-Apr-18 91.20 04-Apr-19
BEML Ltd 953.40 1167.00 15-May-18 521.00 26-Oct-18
Benara Bearing 26.00 68.00 27-Apr-18 21.80 20-Mar-19
Benares Hotels 1553.35 1641.15 12-Apr-19 1140.35 08-Oct-18
Bengal & Assam 1658.40 2575.00 25-Apr-18 1160.00 05-Feb-19
Bengal Tea & Fab 35.30 59.00 23-Apr-18 35.15 16-Apr-19
Berger Paints 329.25 349.00 29-Aug-18 260.50 20-Apr-18
Bervin Invest. 9.03 27.35 26-Apr-18 9.03 16-Apr-19
Beryl Drugs 7.19 17.64 12-Jun-18 5.56 21-Feb-19
Beryl Securities 7.03 9.70 23-Jul-18 3.51 23-Apr-18
Best Eastern Hot 21.70 94.00 14-May-18 21.70 12-Apr-19
Betex India 29.00 58.85 20-Nov-18 20.70 08-Feb-19
BF Investment 247.70 376.95 27-Apr-18 168.00 19-Feb-19
BF Utilities 201.45 444.00 15-May-18 147.75 18-Feb-19
BFL Asset 77.25 91.10 01-Jan-19 75.05 24-Dec-18
BGIL Films & Tec 3.63 4.67 12-Apr-19 2.31 27-Apr-18
BGR Energy Sys. 60.35 118.20 14-Jun-18 44.95 06-Feb-19
Bhagawati Oxygen 13.90 35.60 25-May-18 13.55 18-Apr-19
Bhageria Indust. 279.55 364.60 24-Apr-18 211.00 08-Oct-18
Bhagiradha Chem. 493.45 539.80 27-Mar-19 206.00 27-Jun-18
Bhagwati Auto 138.00 156.00 09-Apr-19 111.05 09-May-18
Bhagyanagar Ind 30.55 58.70 17-Apr-18 25.25 18-Feb-19
Bhagya. Prop. 29.90 36.50 27-Apr-18 18.60 03-Oct-18
Bhagyashree Leas 29.65 29.65 05-Nov-18 29.65 05-Nov-18
Bhakti Gems 21.05 21.05 09-Apr-19 17.75 09-Oct-18
Bhandari Hosiery 1.95 3.47 19-Apr-18 1.65 14-Feb-19
Bhansali Engg. 80.95 214.45 23-Apr-18 57.00 28-Jan-19
Bharat 22 ETF 37.66 38.50 03-Apr-19 32.45 22-Feb-19
Bharat Agri 112.40 184.00 10-Jul-18 101.00 27-Sep-18
Bharat Bhushan 19.50 21.70 28-Nov-18 14.90 25-Jul-18
Bharat Bijlee 1082.00 1790.00 02-May-18 953.00 18-Feb-19
Bharat Dynamics 288.15 428.00 31-May-18 224.00 14-Feb-19
Bharat Electron 92.45 140.60 17-Apr-18 72.55 14-Feb-19
Bharat Financial 1109.00 1248.65 03-Aug-18 824.30 31-Oct-18
Bharat Forge 499.75 783.90 02-May-18 452.00 19-Feb-19
Bharat Gears 146.75 209.26 14-Sep-18 135.16 24-Jul-18
B H E L 75.90 90.40 23-Apr-18 56.25 05-Feb-19
Bharat Immunolog 8.51 27.15 17-Apr-18 7.10 29-Mar-19
Bharat Parenter. 210.00 325.35 18-Apr-18 116.25 08-Aug-18
B P C L 362.15 428.80 22-Jun-18 239.00 05-Oct-18
Bharat Rasayan 4411.05 8395.00 10-Aug-18 3352.10 18-Feb-19
Bharat Road 109.70 202.00 02-Jul-18 77.00 30-Jan-19
Bharat Seats 90.55 234.85 20-Apr-18 72.00 18-Feb-19
Bharat Textiles 6.65 6.99 02-Nov-18 5.77 25-Oct-18
Bharat Wire 53.20 135.90 02-May-18 52.50 18-Apr-19
Bharati Defence 2.00 5.70 18-Apr-18 2.00 31-Jan-19
Bharatiya Glob. 2.50 5.72 27-Apr-18 2.11 22-Feb-19
Bharti Airtel 346.75 427.00 25-Apr-18 277.00 22-Oct-18
Bharti Infra. 307.60 341.50 17-Apr-18 241.80 04-Oct-18
Bhartiya Intl. 256.05 475.00 01-Aug-18 198.25 05-Mar-19
Bhaskar Agrochem 21.20 34.70 21-Jan-19 12.50 30-Aug-18
Bhatia Communic. 81.75 94.50 03-Aug-18 72.00 13-Mar-19
Bhilwara Spinner 11.88 13.00 04-Apr-19 6.68 14-Nov-18
Bhilwara Tech 7.65 14.50 18-Apr-18 6.15 05-Mar-19
Bhoruka Alum. 0.64 0.89 04-Jan-19 0.44 14-Sep-18
BIGBLOC Const. 32.25 183.50 18-Apr-18 25.70 19-Feb-19
Bihar Sponge 1.00 1.79 23-Apr-18 0.63 02-Jan-19
Bil Energy Sys. 5.89 6.57 16-Apr-19 0.46 06-Aug-18
Bilcare 26.40 62.50 26-Apr-18 25.00 26-Feb-19
Bilpower 0.61 1.66 18-Apr-18 0.51 18-Mar-19
Bimetal Bearings 482.50 603.00 18-Sep-18 444.05 20-Feb-19
Binani Inds 36.50 119.70 17-Sep-18 31.50 15-Feb-19
Binayaka Tex Pr 477.55 762.00 12-Dec-18 433.00 20-Mar-19
Bindal Exports L 11.60 15.30 30-Apr-18 11.60 15-Feb-19
Binny 127.50 245.85 28-May-18 95.10 14-Feb-19
Binny Mills 67.50 259.00 04-May-18 52.10 15-Jan-19
Bio Green Papers 3.58 7.94 06-Aug-18 2.49 27-Apr-18
Biocon 615.30 718.35 26-Sep-18 543.80 26-Jul-18
Biofil Chemicals 7.64 15.90 23-Apr-18 5.75 19-Feb-19
Biopac India 4.75 23.40 18-Apr-18 4.32 27-Mar-19
Birla Cable 138.85 230.00 22-Nov-18 68.00 22-May-18
Birla Capital 0.20 0.20 05-Nov-18 0.19 29-Oct-18
Birla Corpn. 519.40 818.75 08-Aug-18 440.00 05-Feb-19
Birla Cotsyn 0.08 0.08 18-Apr-19 0.08 18-Apr-19
Birla Precision 17.90 20.15 21-Sep-18 7.05 24-May-18
Birla Sun ETF 2995.00 3195.00 01-Mar-19 2702.00 16-Aug-18
Birla SLS ETF 430.00 430.00 18-Apr-19 291.00 05-Apr-19
Birlasoft Ltd 100.25 196.16 07-Sep-18 92.70 18-Feb-19
BKM Industries 4.75 32.00 23-Apr-18 3.46 06-Mar-19
BKV Industries 2.74 2.74 28-Jan-19 1.60 16-May-18
Black Rose Indus 42.15 54.50 22-Oct-18 37.00 19-Jul-18
BLB 5.29 9.74 19-Apr-18 4.30 01-Mar-19
Bliss GVS Pharma 174.60 224.70 25-Apr-18 125.00 06-Dec-18
Bloom Dekor 13.53 50.90 30-May-18 12.65 27-Feb-19
Bloom Inds. 10.09 10.09 04-Feb-19 6.53 26-Jun-18
BLS Infotech 0.19 0.28 18-Apr-18 0.19 18-Apr-19
BLS Internat. 130.15 201.50 29-May-18 90.95 18-Feb-19
Blue Blends (I) 4.00 22.00 17-Apr-18 2.94 06-Feb-19
Blue Chip India 0.33 0.33 01-Apr-19 0.22 18-Apr-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. 51.55 120.05 12-Dec-18 51.55 18-Apr-19
Blue Dart Exp. 3223.85 4099.00 25-Apr-18 2620.00 10-Oct-18
Blue Pearl 12.69 15.70 21-Sep-18 12.12 21-Feb-19
Blue Star 661.85 842.50 25-Apr-18 507.30 23-Oct-18
Blueblood Ventu 9.40 27.00 04-Jun-18 9.40 12-Apr-19
Bluechip Stock. 1.52 1.85 05-Jun-18 1.52 18-Apr-19
Bluechip Tex Ind 99.85 283.45 01-Jun-18 82.00 18-Feb-19
BMB Music 2.10 2.60 07-Aug-18 1.80 18-Apr-18
BNK Capital 87.95 154.00 10-Sep-18 81.30 28-Feb-19
BNR Udyog 21.45 33.40 20-Apr-18 11.28 03-Dec-18
Bodal Chemicals 120.65 156.25 31-May-18 89.70 18-Feb-19
Bodhtree Consul. 37.00 80.65 27-Apr-18 35.20 16-Apr-19
Bombay Burmah 1315.20 2113.85 24-Aug-18 1153.30 08-Oct-18
Bombay Cycle 1852.00 3300.00 05-Sep-18 1600.00 24-Jul-18
Bombay Dyeing 129.95 321.60 09-May-18 82.35 26-Oct-18
Bombay Oxygen 21018.60 29700.00 10-Oct-18 5964.50 18-Apr-18
Bombay Rayon 9.06 37.20 17-Apr-18 5.78 12-Feb-19
Bonanza Inds. 20.10 20.50 20-Mar-19 13.00 07-Nov-18
Borosil Glass 215.10 397.90 06-Aug-18 190.40 06-Jun-18
Bosch 18175.85 22400.00 31-Aug-18 17169.70 03-Jul-18
BOSTON LEA.&FIN. 9.97 15.05 17-Dec-18 6.93 06-Jul-18
Bothra Metals 6.00 10.30 17-Apr-18 5.58 10-Jul-18
BPL 25.20 89.45 18-Apr-18 23.00 14-Feb-19
Brady & Morris 48.40 74.00 04-May-18 41.05 21-Nov-18
Brahmaputra Inf. 25.10 35.30 03-May-18 19.00 29-Mar-19
Brand Realty 58.00 58.00 27-Dec-18 58.00 27-Dec-18
Brawn Biotech 39.20 60.30 24-Apr-18 33.30 08-Feb-19
Bridge Securitie 6.51 12.25 18-Jun-18 6.51 28-Mar-19
Brigade Enterpr. 245.25 308.60 25-Apr-18 157.10 30-Oct-18
Bright Brothers 72.95 110.25 30-Apr-18 59.65 20-Mar-19
Brightcom Group 5.34 5.98 21-May-18 2.25 26-Nov-18
Brijlaxmi Leas. 2.47 4.42 06-Mar-19 1.81 02-Jan-19
Brilliant Port. 6.08 7.08 16-Aug-18 6.08 18-Sep-18
Britannia Inds. 2999.75 3472.05 23-Aug-18 2610.03 25-Oct-18
Bronze Infra 0.26 0.63 19-Apr-18 0.23 02-Apr-19
Bronze Trading 1.16 1.23 04-Jun-18 1.16 18-Jun-18
Brooks Lab. 55.00 122.75 10-May-18 38.10 18-Feb-19
BS 0.33 0.99 17-Apr-18 0.31 19-Nov-18
BSEL Infra. 1.90 4.65 20-Apr-18 1.38 05-Feb-19
BSL 42.05 72.00 06-Aug-18 34.30 27-Feb-19
Burnpur Cement 2.85 8.75 20-Apr-18 2.16 14-Feb-19
Butterfly Gan Ap 185.60 594.00 27-Apr-18 171.10 28-Feb-19
C & C Constrn. 9.98 59.65 17-Apr-18 8.85 10-Apr-19
C J Gelatine 7.89 13.28 27-Sep-18 6.35 24-May-18
Cadila Health. 336.85 432.40 10-Sep-18 306.35 15-Feb-19
Calcom Vision 29.25 39.50 23-Jan-19 10.41 11-Jun-18
California Soft. 23.90 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 05-Mar-19 0.10 05-Mar-19
Cambridge Tech. 45.25 68.90 18-Apr-18 37.60 20-Feb-19
Camex 31.00 51.95 14-Sep-18 24.00 13-Feb-19
Camlin Fine 46.45 117.70 07-May-18 36.70 08-Oct-18
Camson Bio Tech. 9.10 16.50 17-Apr-18 4.70 11-Feb-19
Camson Seeds 4.24 27.30 17-Apr-18 3.40 08-Apr-19
Can Fin Homes 337.55 452.00 17-Apr-18 217.00 23-Oct-18
Canara Bank 277.30 302.10 09-Aug-18 205.15 23-Oct-18
Canara Robeco ET 2970.00 3174.90 04-Feb-19 2756.00 03-Jul-18
Cantabil Retail 265.00 349.80 19-Mar-19 107.00 09-Jul-18
Capacit'e Infra. 229.15 372.75 24-Apr-18 171.10 26-Oct-18
Capfin India 2.70 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 170.80 251.66 29-Jun-18 35.68 27-Apr-18
Capital Trade Lk 4.47 5.00 18-Apr-19 2.41 11-Dec-18
Capital Trust 205.60 478.75 03-May-18 161.20 04-Dec-18
Caplin Point Lab 384.95 618.90 25-Apr-18 304.75 29-Jan-19
Capri Global 183.80 192.15 08-Apr-19 72.60 20-Jul-18
Capricorn System 5.44 7.00 07-May-18 4.95 18-Jan-19
Caprihans India 61.00 91.95 24-Apr-18 54.00 20-Feb-19
Caprolactam Chem 9.50 10.70 20-Jun-18 9.50 11-Apr-19
Captain Pipes 30.00 43.00 16-May-18 25.00 26-Dec-18
Captain Polyp. 25.00 39.58 04-Sep-18 21.40 05-Mar-19
Captain Techno. 42.00 58.60 03-Sep-18 39.00 01-Apr-19
Carborundum Uni. 374.10 415.25 29-Mar-19 314.35 29-Jun-18
CARE Ratings 988.50 1399.00 05-Sep-18 922.95 12-Feb-19
Career Point 70.75 130.30 02-May-18 63.50 11-Feb-19
Carnation Inds. 9.71 35.90 23-Apr-18 8.82 18-Apr-19
Castex Tech 0.90 4.50 17-Apr-18 0.75 15-Feb-19
Castrol India 163.15 214.00 18-Apr-18 134.85 05-Oct-18
Cat Tech. 0.70 0.89 18-Apr-18 0.33 05-Mar-19
Catvision Ltd 13.73 45.70 02-May-18 11.00 13-Feb-19
CCL Inter 9.50 19.10 08-Jan-19 9.10 20-Mar-19
CCL Products 267.40 320.00 16-May-18 225.05 25-Oct-18
CEAT 1107.60 1647.90 02-May-18 983.80 26-Oct-18
Ceejay Finance 101.85 189.65 18-Apr-18 78.25 01-Oct-18
Ceenik Exports 7.91 10.20 24-May-18 7.91 11-Jan-19
Ceeta Inds. 6.47 8.49 14-Sep-18 3.99 14-Feb-19
Ceinsys Tech 106.35 170.00 23-Apr-18 70.00 31-Oct-18
Celebrity Fash. 8.90 19.15 18-Apr-18 7.63 18-Feb-19
Celestial Biolab 5.80 21.50 10-Sep-18 4.33 21-Feb-19
Cella Space 5.98 11.40 25-Apr-18 4.91 05-Apr-19
Cenlub Inds. 65.00 100.00 18-Sep-18 42.05 24-May-18
Centenial Surgic 47.10 72.20 19-Apr-18 34.90 16-Oct-18
Centerac Tech. 1.74 1.74 03-Dec-18 1.74 03-Dec-18
Central Bank 33.95 84.45 12-Jun-18 27.00 12-Oct-18
Central Province 320.00 470.00 15-May-18 270.00 22-Mar-19
Centrum Capital 32.80 63.20 30-Apr-18 27.00 29-Mar-19
Centum Electron 465.15 620.00 09-May-18 320.55 20-Dec-18
Century Enka 242.50 385.45 23-Apr-18 211.85 14-Feb-19
Century Extrus. 5.59 9.60 21-Sep-18 5.00 27-Apr-18
Century Ply. 186.25 356.60 23-Apr-18 150.10 05-Oct-18
Century Textiles 940.15 1274.00 02-May-18 707.00 15-Feb-19
Cera Sanitary. 2804.65 3278.30 18-Apr-18 2151.00 19-Feb-19
Cerebra Integr. 29.50 73.00 26-Apr-18 22.55 11-Feb-19
CESC 729.80 851.07 10-May-18 624.71 08-Oct-18
CESC Ventures 546.60 657.00 01-Apr-19 381.00 19-Feb-19
CG Power & Indu. 36.90 84.70 20-Apr-18 21.40 14-Feb-19
CG-VAK Software 45.50 78.65 15-Jan-19 23.85 10-Aug-18
Chalet Hotels 311.70 376.00 26-Mar-19 250.15 07-Feb-19
Chamanlal Setia 83.20 162.80 10-May-18 65.10 19-Feb-19
Chambal Brewer 2.45 5.20 23-Apr-18 1.53 07-Sep-18
Chambal Fert. 165.75 209.45 27-Apr-18 128.25 08-Oct-18
Chandni Machines 20.45 20.45 18-Apr-19 14.00 08-Apr-19
Chandni Text 35.90 45.80 22-Oct-18 27.00 01-Oct-18
Chandra Pr. Intl 17.40 22.35 19-Apr-18 13.28 27-Mar-19
Channel Nine 14.20 17.75 18-Apr-18 14.20 22-Nov-18
Charms Inds. 2.63 2.64 05-Mar-19 1.19 07-Jun-18
Charter. Capital 59.00 64.65 16-May-18 48.80 22-Jan-19
Chart.Logistics 6.52 19.80 25-Apr-18 3.60 07-Feb-19
CHD Chemicals 25.50 25.50 18-Apr-19 7.63 30-Aug-18
CHD Developers 7.25 19.05 17-Apr-18 6.01 18-Feb-19
Chembond Chem. 319.25 447.50 21-Aug-18 280.00 19-Mar-19
Chemcrux Enterp. 85.00 89.00 25-Feb-19 27.00 23-May-18
Chemfab Alka. 147.50 314.95 25-Apr-18 122.60 14-Feb-19
Chemo Pharma Lab 9.50 36.00 20-Apr-18 9.50 15-Apr-19
Chemtech Indust. 8.92 19.50 04-Jul-18 8.35 05-Sep-18
Chennai Ferrous 5.42 15.83 22-May-18 5.33 12-Oct-18
Chennai Meena 12.95 25.95 19-Apr-18 10.00 06-Mar-19
C P C L 261.75 344.80 13-Aug-18 197.70 18-Feb-19
Cheviot Company 657.80 1106.67 02-May-18 640.00 19-Feb-19
Chitradurga Spin 8.93 12.60 10-Sep-18 8.93 18-Apr-19
CHL 10.55 18.50 09-May-18 10.05 03-Apr-19
Choice Intl. 77.15 160.00 19-Apr-18 58.70 10-Apr-19
Choksi Imaging 16.60 38.00 30-Apr-18 14.50 14-Feb-19
Choksi Laborator 14.39 29.85 17-Apr-18 12.90 02-Apr-19
Chola Financial 499.85 740.00 08-May-18 414.20 14-Feb-19
Cholaman.Inv.&Fn 1472.30 1760.75 30-Apr-18 1038.75 08-Oct-18
Chordia Food 167.95 230.20 15-Jan-19 109.30 01-Oct-18
Chothani Foods 4.75 8.38 14-Jun-18 4.63 17-Dec-18
Chowgule Steam 8.34 15.71 14-Nov-18 6.62 22-Jan-19
Chromatic India 1.05 2.24 19-Apr-18 0.83 01-Apr-19
CIAN Agro 51.95 51.95 18-Apr-19 29.45 20-Aug-18
Cigniti Tech. 372.60 498.90 23-Jul-18 225.00 17-May-18
CIL Nova Petro. 18.00 38.80 19-Apr-18 14.70 13-Feb-19
Cil Securities 13.70 30.00 07-May-18 12.51 05-Apr-19
Cimmco 33.80 98.00 24-Apr-18 28.05 30-Jan-19
Cindrella Fin. 3.20 3.20 07-Mar-19 2.94 23-Aug-18
Cindrella Hotels 18.45 25.00 07-Sep-18 13.35 01-Mar-19
Cineline India 46.05 88.00 19-Apr-18 40.05 13-Feb-19
Cinevista 6.65 11.39 17-Apr-18 4.60 19-Feb-19
Cipla 562.00 678.00 19-Sep-18 483.75 29-Jan-19
Cistro Telelink 0.21 0.21 15-Feb-19 0.21 15-Feb-19
Citadel Realty 17.00 47.50 12-Jun-18 16.40 15-Apr-19
CitiPort Fin. 12.60 12.60 21-Feb-19 10.50 24-Apr-18
Citizen Infoline 3.89 4.58 04-Jul-18 3.49 18-Apr-18
Citizen Yarns 0.34 0.53 04-May-18 0.34 17-Dec-18
City Online Ser. 4.32 5.23 02-May-18 4.32 18-Apr-19
City Union Bank 202.20 208.40 01-Apr-19 157.00 08-Oct-18
Cityman 5.00 5.50 11-Jul-18 5.00 05-Mar-19
CL Educate 124.00 230.00 02-May-18 106.60 19-Oct-18
Clariant Chemica 335.85 574.00 14-May-18 320.00 19-Feb-19
Classic Filament 16.15 17.85 12-Jul-18 16.15 08-Oct-18
Class. Gl. Fin. 0.17 0.76 24-Apr-18 0.17 18-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 1323.65 1439.75 05-Mar-19 627.10 04-Oct-18
CMI 136.70 371.60 27-Apr-18 115.50 11-Oct-18
CNI Research 2.32 3.71 11-Jun-18 1.83 29-Mar-19
Coal India 251.75 303.00 31-May-18 212.00 14-Feb-19
Coastal Corporat 348.50 443.15 22-Nov-18 22.08 24-Apr-18
Coastal Roadways 20.50 20.50 01-Mar-19 17.00 05-Oct-18
Cochin Malabar 58.80 58.80 31-Dec-18 45.00 07-Jun-18
Cochin Minerals 176.10 243.60 28-Jan-19 102.20 26-Apr-18
Cochin Shipyard 390.10 543.95 26-Apr-18 333.00 19-Feb-19
Coffee Day Enter 264.45 356.20 30-Apr-18 237.10 17-Aug-18
Colgate-Palm. 1217.95 1365.20 01-Jan-19 1020.10 09-Oct-18
Colinz Labs 6.19 13.60 09-May-18 6.19 01-Apr-19
Colorchips New 109.25 399.50 17-Apr-18 45.05 27-Dec-18
Combat Drugs 26.00 31.20 02-Jul-18 17.75 28-May-18
Comfort Comtrade 3.99 12.16 23-Apr-18 3.55 12-Apr-19
Comfort Fincap 13.56 20.20 24-Dec-18 13.35 16-Apr-19
Comfort Intech 6.26 12.15 12-Feb-19 0.83 20-Jul-18
Commercial Eng. 19.35 30.05 28-Dec-18 11.07 09-Oct-18
Commerl. Synbags 41.10 47.50 19-Apr-18 30.15 01-Oct-18
Commex Tech. 0.38 0.80 25-Apr-18 0.35 01-Apr-19
Competent Auto 176.50 299.00 17-Apr-18 142.40 08-Apr-19
Compuage Info. 17.15 44.30 19-Jun-18 14.80 04-Apr-19
Compucom Soft. 8.77 15.56 17-Apr-18 8.36 29-Mar-19
Computer Point 0.85 1.75 06-Dec-18 0.75 12-Apr-19
Conart Engineers 33.65 45.25 15-May-18 21.00 23-Oct-18
Concord Drugs 22.85 33.65 13-Aug-18 15.05 11-Jun-18
Concrete Cred. 7.35 9.45 02-Jul-18 6.54 06-Dec-18
Confidence Finan 0.53 3.76 20-Apr-18 0.49 28-Mar-19
Confidence Fut. 43.05 43.05 01-Oct-18 12.50 25-Jun-18
Confidence Petro 43.10 57.00 07-Aug-18 28.50 29-Oct-18
C C C L 1.85 4.55 08-Jun-18 1.59 31-Oct-18
Container Corpn. 521.80 568.80 08-May-18 433.16 25-Oct-18
Containerway Int 11.60 18.35 21-Feb-19 11.60 28-Mar-19
Contil India 7.40 11.23 04-Oct-18 5.79 21-Dec-18
Cont. Chemicals 10.95 10.95 01-Apr-19 8.21 24-May-18
Cont. Controls 4.88 5.17 15-Apr-19 1.90 03-Dec-18
Cont. Petroleums 34.90 70.95 13-Aug-18 27.55 27-Mar-19
Cont. Securities 6.60 6.82 07-Dec-18 6.50 26-Mar-19
Control Print 263.70 469.00 30-Apr-18 235.35 28-Jan-19
Coral India Fin. 16.80 37.35 10-May-18 13.10 30-Oct-18
Coral Labs. 359.70 648.00 30-Apr-18 295.20 23-Jul-18
Cords Cable 65.05 99.60 26-Apr-18 52.30 09-Oct-18
Coromandel Engg. 28.65 52.25 27-Apr-18 17.70 18-Feb-19
Coromandel Inter 439.15 541.40 23-Apr-18 340.00 08-Oct-18
Corporate Courie 13.39 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 27.95 33.85 11-Jun-18 21.00 11-Oct-18
Cosboard Inds. 5.51 33.90 19-Apr-18 4.76 29-Mar-19
COSCO (India) 147.00 359.00 17-Apr-18 124.10 19-Feb-19
Cosmo Ferrites 15.97 31.85 18-Sep-18 13.56 11-Apr-19
Cosmo Films 214.95 294.00 27-Apr-18 161.00 18-Feb-19
COSYN 41.00 94.80 25-Apr-18 33.50 20-Feb-19
Country Club Hos 6.45 13.80 17-Apr-18 5.35 18-Apr-19
Country Condo 2.44 3.39 14-Nov-18 1.86 18-Feb-19
Coventry Coil. 1.46 3.55 23-May-18 1.46 03-Apr-19
Covidh Technolog 0.57 1.40 25-Apr-18 0.53 15-Mar-19
Cox & Kings Fin. 58.90 76.00 11-Apr-19 58.90 18-Apr-19
Cox & Kings 134.90 216.18 18-Apr-18 123.66 01-Oct-18
CPSE ETF* 27.33 28.25 24-Apr-18 20.25 10-Dec-18
Crane Infra 12.15 13.60 19-Feb-19 5.83 19-Jun-18
Cranes Software 1.64 3.02 26-Dec-18 1.20 17-Aug-18
Cranex 15.00 22.90 25-Apr-18 11.03 13-Nov-18
Cravatex 298.00 445.00 20-Apr-18 261.00 15-Feb-19
Crazy Infotech 0.19 0.21 05-Mar-19 0.19 16-Apr-19
Creative Casting 334.25 424.00 24-Oct-18 206.70 02-May-18
Creative Eye 2.02 4.40 10-May-18 2.02 16-Apr-19
CreditAcc. Gram. 513.00 566.45 04-Apr-19 245.75 26-Oct-18
Crescent Leasing 2.81 26.25 14-May-18 2.55 18-Apr-19
Cressanda Solns. 0.19 2.55 18-Jun-18 0.19 18-Apr-19
Crest Ventures 131.40 221.00 17-Apr-18 117.00 18-Feb-19
Crestchem 14.96 15.25 01-Apr-19 11.50 24-Sep-18
Crimson Metal 7.11 7.11 13-Mar-19 7.11 13-Mar-19
CRISIL 1498.55 2014.55 30-May-18 1259.00 26-Oct-18
Crompton Gr. Con 236.10 272.25 21-Aug-18 190.20 26-Oct-18
Crown Tours 23.35 24.00 12-Apr-19 12.16 20-Jul-18
CRP Risk Mgt. 36.00 64.00 27-Apr-18 21.75 06-Mar-19
CSL Finance 302.55 700.00 20-Apr-18 273.00 21-Feb-19
Cubex Tubings 13.65 25.40 19-Apr-18 10.75 11-Feb-19
Cubical Finan 1.05 1.26 21-Nov-18 1.02 11-Mar-19
Cummins India 737.75 885.00 16-Jan-19 611.75 17-Jul-18
Cupid 133.40 275.54 30-Apr-18 113.00 08-Feb-19
Cura Tech. 1.66 5.00 23-May-18 1.52 15-Apr-19
Cybele Inds. 13.80 27.05 07-Feb-19 6.40 10-Jul-18
Cyber Media Ind 5.63 11.15 24-Apr-18 4.95 25-Mar-19
Cybermate Info. 1.79 3.10 18-Apr-18 1.45 10-Oct-18
Cybertech Sys. 44.25 71.25 30-Apr-18 32.80 15-Feb-19
Cyient 587.75 887.00 11-May-18 571.10 29-Jan-19
D & H India 23.40 28.00 16-Apr-19 11.30 11-Feb-19
D B Corp 191.05 319.60 24-Apr-18 152.85 25-Oct-18
D B Realty 17.15 72.55 26-Apr-18 15.90 22-Oct-18
Dabur India 404.80 490.70 27-Aug-18 341.70 17-Apr-18
Dai-ichi Karkari 222.00 472.00 24-Apr-18 158.00 06-Feb-19
Daikaffil Chem 38.60 88.90 18-May-18 32.90 21-Feb-19
Dalal Street Inv 337.35 711.00 30-Nov-18 117.15 19-Jun-18
Dalmia Bhar. 2438.05 3099.00 30-Apr-18 1923.30 23-Oct-18
Dalmia Bharat 112.85 136.00 07-Mar-19 46.00 19-Jul-18
Dalmia Indust. 9.55 11.72 21-Feb-19 9.55 09-Apr-19
Damodar Indust. 41.00 68.80 24-Apr-18 35.50 18-Feb-19
Danlaw Tech. 96.55 208.50 09-Aug-18 75.30 22-Feb-19
Danube Indust. 5.26 5.55 22-Feb-19 1.06 18-Jun-18
Darjeeling Ropew 92.15 112.40 25-Feb-19 18.16 19-Apr-18
Darshan Orna 26.50 111.60 31-Jan-19 26.10 16-Apr-19
Datamatics Glob. 100.10 154.40 03-Sep-18 82.00 19-Feb-19
Datasoft Applica 1.13 1.13 12-Nov-18 1.03 14-May-18
Datiware Mari. 19.70 19.70 16-Apr-19 12.50 20-Dec-18
Daulat Sec. 4.94 10.36 21-Aug-18 4.94 22-Mar-19
DB Intl.Stock 8.50 10.71 10-Sep-18 7.47 06-Dec-18
DCB Bank 202.45 208.50 29-Mar-19 139.50 01-Oct-18
DCM Financial 0.85 3.10 21-May-18 0.85 16-Apr-19
DCM 60.75 104.30 19-Apr-18 56.70 27-Mar-19
DCM Shriram Inds 183.10 239.00 17-Sep-18 125.05 28-Jun-18
DCM Shriram 398.30 500.00 06-Mar-19 222.55 16-May-18
DCW 19.50 37.30 19-Apr-18 13.15 11-Feb-19
DE Nora India 306.70 542.40 08-May-18 220.20 09-Oct-18
Deccan Bearings 14.60 31.05 18-Jul-18 14.60 16-Apr-19
Deccan Cements 403.00 531.00 25-Apr-18 326.20 22-Oct-18
Dec.Gold Mines 28.25 62.00 09-May-18 25.00 15-Feb-19
Deccan Healthcar 100.85 141.80 24-Jan-19 95.00 08-Mar-19
Deccan Polypacks 2.86 3.01 10-Sep-18 2.75 18-Mar-19
Decillion Fin. 11.55 11.55 25-Oct-18 11.00 25-May-18
Deco-Mica 22.65 42.95 17-Apr-18 19.65 05-Apr-19
Deep Diamond 10.10 11.00 25-Apr-18 9.50 30-Aug-18
Deep Industries 139.50 175.05 17-Apr-18 79.10 06-Jul-18
Deep Polymers 55.00 55.25 09-Apr-19 35.25 08-Oct-18
Deepak Fert. 159.15 396.95 20-Apr-18 104.80 24-Jan-19
Deepak Nitrite 267.30 305.00 27-Sep-18 204.60 26-Dec-18
Deepak Spinners 98.20 104.00 17-Jan-19 68.10 24-Jul-18
Deepti Alloy 30.50 31.00 08-Feb-19 22.85 25-May-18
Delta Corp 248.85 301.35 24-Apr-18 198.10 20-Jul-18
Delta Industrial 8.82 9.26 16-Apr-19 5.15 01-Jan-19
Delta Magnets 74.40 140.00 24-Sep-18 46.55 08-Aug-18
Delton Cables 19.40 26.00 30-Aug-18 12.01 13-Feb-19
Deltron 11.70 17.30 27-Aug-18 11.70 10-Apr-19
Den Networks 65.40 112.65 27-Apr-18 45.10 23-Jul-18
Dena Bank 12.59 19.65 02-May-18 10.50 18-Feb-19
Denis Chem Lab 70.10 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 4.56 9.22 22-Nov-18 3.23 26-Mar-19
Devine Impex 5.47 5.77 12-Sep-18 3.41 04-Jun-18
Devki Leasing 1.14 1.20 30-Apr-18 1.04 11-Oct-18
Devoted Const. 9.50 31.00 29-Oct-18 9.50 12-Apr-19
Dewan Hsg. Fin. 157.20 690.00 03-Sep-18 97.00 04-Feb-19
DFM Foods 262.25 309.00 04-May-18 176.55 22-Feb-19
Dhabriya Poly. 65.60 162.00 18-Apr-18 56.70 01-Mar-19
Dhampur Sugar 218.85 252.20 06-Mar-19 72.00 23-Jul-18
Dhampur.Spl.Sug. 15.30 21.30 20-Mar-19 8.56 21-Dec-18
Dhanada Corp. 2.34 8.09 10-Aug-18 2.04 08-Apr-19
Dhanalaxmi Roto 26.55 50.00 16-May-18 25.60 04-Jan-19
Dhanlaxmi Bank 19.15 23.50 17-Apr-18 10.80 01-Oct-18
Dhanlaxmi Cotex 21.45 26.15 28-Sep-18 17.10 30-Aug-18
Dhanlaxmi Fabric 28.35 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 397.00 617.00 08-Aug-18 358.25 31-Oct-18
Dhanvantri Jeev. 12.90 33.20 18-Apr-18 12.50 08-Apr-19
Dhanvarsha Finv. 68.95 94.35 21-Sep-18 29.80 17-Jul-18
Dharamsi Morarji 140.00 209.90 14-Sep-18 92.15 05-Jun-18
Dharani Finance 3.51 10.05 29-May-18 2.41 04-Dec-18
Dharani Sugars 11.49 19.95 24-Apr-18 9.01 18-Feb-19
Dhenu Buildcon 2.00 2.67 27-Jul-18 1.99 24-Aug-18
Dhoot Indl.Fin 33.30 70.45 27-Apr-18 24.80 20-Feb-19
DHP India 556.00 601.55 19-Dec-18 436.15 13-Jul-18
Dhruv Consult. 31.10 58.85 11-May-18 28.50 27-Mar-19
Dhruv Estates 29.40 31.20 04-Jun-18 26.75 30-Oct-18
Dhruv Wellness 86.30 88.10 17-Dec-18 19.80 16-May-18
Dhunseri Invest. 271.80 422.00 25-Apr-18 232.00 15-Feb-19
Dhunseri Tea 247.40 344.80 20-Jun-18 203.05 13-Feb-19
Dhunseri Vent. 93.70 171.00 18-May-18 78.00 18-Feb-19
Diamant Infra. 0.60 1.05 17-Jul-18 0.47 21-Dec-18
Diamines & Chem. 116.60 215.95 12-Sep-18 77.80 20-Feb-19
Diamond Infosys. 0.72 1.48 03-May-18 0.70 03-Aug-18
Diamond Power 1.16 5.31 17-Apr-18 0.95 26-Feb-19
Diana Tea 14.76 23.00 17-Apr-18 12.65 20-Feb-19
DIC India 342.00 490.00 17-Apr-18 311.50 15-Feb-19
Diggi Multitrade 12.11 13.45 18-Mar-19 5.52 20-Nov-18
Digjam 4.15 11.35 24-Apr-18 2.85 07-Feb-19
Diksat Transwor. 110.20 119.00 18-Mar-19 95.50 20-Apr-18
Diksha Greens 65.75 83.00 14-Jan-19 31.00 21-Dec-18
DIL 765.65 1125.00 10-Jan-19 622.50 23-May-18
Diligent Indust. 6.86 16.55 24-Sep-18 6.86 15-Apr-19
Diligent Media 1.03 9.64 27-Apr-18 0.94 16-Apr-19
Dilip Buildcon 643.35 1248.35 15-May-18 311.55 05-Feb-19
Dion Global 4.73 31.95 18-Apr-18 3.56 11-Feb-19
Disa India 6025.00 6580.00 25-Apr-18 5000.00 15-Jun-18
Dish TV 37.90 80.90 17-Apr-18 19.25 28-Jan-19
Disha Resources 5.62 5.62 20-Feb-19 5.36 17-Dec-18
Dishman Carbogen 229.05 386.50 08-May-18 180.35 26-Feb-19
Divinus Fabrics 20.85 144.00 10-Aug-18 15.55 02-Apr-19
Divi's Lab. 1725.40 1767.10 26-Mar-19 994.95 28-Jun-18
Divya Jyoti Inds 4.77 8.55 18-Apr-18 4.29 30-Aug-18
Divyashakti Gran 92.00 117.75 21-Sep-18 62.70 25-Jul-18
Dixon Technolog. 2324.75 3724.00 07-May-18 1894.00 11-Dec-18
DLF 183.15 226.00 30-Apr-18 141.20 19-Oct-18
D-Link India 81.80 113.50 24-Apr-18 62.15 08-Oct-18
Dolat Investment 61.35 92.25 17-Jan-19 14.88 30-Apr-18
Dolfin Rubbers 43.85 85.10 05-Feb-19 26.00 15-Oct-18
Dollar Indus. 283.00 380.00 02-Aug-18 248.00 28-Sep-18
Dolphin Medical 1.30 1.58 24-Apr-18 0.57 20-Feb-19
Dolphin Offshore 48.45 99.40 24-Apr-18 34.20 13-Feb-19
Donear Inds. 39.70 60.55 17-Apr-18 30.00 28-Sep-18
DQ Entertain. 7.49 14.05 17-Apr-18 5.01 08-Feb-19
Dr Agarwal's Eye 357.40 620.00 03-Sep-18 330.00 28-Feb-19
Dr Habeebullah 30.40 58.65 21-May-18 28.35 19-Mar-19
Dr Lal Pathlabs 1064.05 1150.00 16-Apr-19 800.00 14-May-18
Dr Lalchand. Lab 20.00 31.50 06-Aug-18 17.50 22-Mar-19
Dr Reddy's Labs 2800.90 2875.00 04-Feb-19 1888.00 21-May-18
DRA Consultants 12.50 29.00 19-Apr-18 10.60 27-Feb-19
Dredging Corpn. 406.65 671.40 24-Apr-18 286.60 09-Oct-18
DSP BlackRockETF 999.99 1000.01 18-Apr-19 999.00 18-Apr-19
Ducon Tech 13.93 34.55 18-Apr-18 8.51 29-Jan-19
Duke Offshore 22.25 38.75 18-Apr-18 14.53 23-Jul-18
Duncan Engg. 73.55 99.85 16-Oct-18 66.70 03-May-18
Dune Mercantile 3.76 3.83 04-Jun-18 3.76 11-Jun-18
Duropack 12.45 27.30 02-May-18 10.14 07-Mar-19
Duroply Indust. 82.35 158.00 19-Apr-18 68.05 18-Feb-19
Dutron Polymers 116.75 211.00 07-Sep-18 98.05 06-Jun-18
Dwarikesh Sugar 28.15 34.35 15-Oct-18 14.05 20-Jul-18
Dwitiya Trading 17.85 79.00 17-Apr-18 17.85 18-Apr-19
Dynacons Sys. 28.85 47.85 17-Apr-18 26.05 27-Feb-19
Dynamatic Tech. 1530.00 1980.00 20-Apr-18 1211.00 19-Feb-19
Dynamic Cables 26.45 49.00 27-Apr-18 21.00 12-Apr-19
Dynamic Inds. 76.60 142.00 21-Aug-18 68.35 28-Feb-19
Dynamic Portfol 2.09 2.31 08-Apr-19 1.70 29-Aug-18
Dynavision 47.80 75.95 13-Jun-18 46.60 20-Mar-19
Dynemic Products 117.70 208.00 17-Apr-18 96.05 26-Feb-19
E.Com Infotech 3.40 3.59 04-Oct-18 2.35 30-Jul-18
East Buildtech 9.78 9.78 22-Mar-19 7.32 05-Feb-19
EAST INDIA SEC. 1010.00 1010.00 15-Apr-19 933.00 05-Jun-18
East West Holdin 143.70 186.70 23-Jan-19 127.50 26-Apr-18
Eastcoast Steel 81.20 85.45 24-Oct-18 39.90 09-May-18
Eastern Gases 9.43 21.25 03-May-18 9.43 06-Sep-18
ESI 2.15 4.39 14-Aug-18 1.43 15-Feb-19
Eastern Treads 42.05 100.00 23-Apr-18 35.00 10-Oct-18
Easun Reyrolle 7.99 22.50 17-Apr-18 4.91 31-Dec-18
Easy Fincorp 248.25 248.25 07-Jun-18 248.25 07-Jun-18
eClerx Services 1131.35 1390.00 23-Apr-18 958.00 13-Feb-19
Eco Friendly 11.72 16.95 18-May-18 11.72 04-Apr-19
Eco Recyc. 40.00 58.20 17-Apr-18 29.25 19-Jul-18
Ecoboard Inds. 2.26 5.30 24-Apr-18 2.25 25-Mar-19
Econo Trade Indi 8.00 19.90 25-May-18 5.88 16-Oct-18
Ecoplast 102.00 179.00 10-May-18 95.00 26-Feb-19
ECS Biztech 3.15 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. 179.45 342.00 29-May-18 116.15 13-Feb-19
Educomp Sol. 2.25 4.87 06-Nov-18 1.75 03-Oct-18
Eduexel Infot. 1.76 2.20 11-Dec-18 1.76 25-Mar-19
eDynamics Solut. 0.37 2.28 19-Jun-18 0.32 11-Mar-19
Eicher Motors 21029.20 32209.50 27-Apr-18 18780.00 30-Jan-19
EID Parry 203.15 286.00 24-Apr-18 177.00 08-Oct-18
EIH Assoc.Hotels 373.25 690.00 18-Apr-18 290.00 26-Oct-18
EIH 193.05 214.95 14-Mar-19 137.60 05-Oct-18
Eimco Elecon(I) 385.10 482.00 23-Apr-18 308.00 01-Oct-18
Ejecta Marketing 1.85 30.25 17-Apr-18 1.85 18-Apr-19
Ekam Leasing 8.40 8.40 15-Apr-19 4.50 03-Sep-18
E-Land Apparel 7.67 13.55 19-Apr-18 3.76 22-Feb-19
Elango Inds. 3.00 4.00 22-Mar-19 2.58 07-May-18
Elantas Beck 2305.90 2455.00 05-Mar-19 1725.25 26-Nov-18
Elcid Investment 5.89 5.89 09-Aug-18 5.61 23-Apr-18
Eldeco Housing 1514.05 2248.00 20-Apr-18 925.00 01-Oct-18
Elecon Engg.Co 62.95 88.70 20-Apr-18 48.45 11-Oct-18
Electrost.Cast. 20.85 34.70 17-Apr-18 16.15 09-Oct-18
Electrosteel St. 31.05 78.10 09-Aug-18 0.83 25-May-18
Electrotherm(I) 299.55 304.00 18-Apr-19 128.00 06-Jun-18
Elegant Floricul 7.67 11.50 26-Sep-18 7.67 22-Jan-19
Elegant Marbles 113.40 197.00 14-Jun-18 102.65 12-Apr-19
Elgi Equipment 256.75 315.00 20-Aug-18 218.50 06-Dec-18
Elixir Capital 36.80 54.70 30-Apr-18 28.20 24-Oct-18
Elnet Technolog 100.00 159.80 20-Apr-18 85.00 18-Feb-19
Elpro Intl. 51.55 69.80 03-May-18 42.00 26-Apr-18
EMA India 17.00 30.55 16-May-18 17.00 01-Apr-19
Emami 394.55 602.00 26-Apr-18 338.00 11-Feb-19
Emami Paper 162.65 288.00 06-Aug-18 117.30 06-Feb-19
Emami Realt. 111.35 324.00 26-Apr-18 99.00 18-Feb-19
Embassy Off.REIT 337.34 352.00 18-Apr-19 300.00 01-Apr-19
EMCO 3.34 15.40 20-Apr-18 2.69 21-Feb-19
Emed.com Techno 2.35 3.61 18-May-18 1.62 21-Sep-18
EMERALD LEAS FIN 10.42 24.34 27-Aug-18 9.95 11-Apr-19
Emerald Leisures 114.80 125.90 28-Aug-18 91.75 18-Feb-19
Emergent Energy 129.60 129.90 13-Jun-18 127.40 06-Jun-18
Emgee Cables 2.82 9.45 26-Apr-18 2.82 05-Apr-19
Emk.Global Fin. 93.10 176.00 17-Apr-18 70.00 26-Feb-19
Emmbi Industries 124.70 195.00 20-Apr-18 98.05 01-Oct-18
Emmessar Biotech 19.35 41.75 12-Sep-18 13.70 15-Feb-19
Emmsons Intl. 5.00 5.09 02-Apr-19 3.80 02-May-18
Empee Distill. 7.17 35.00 07-May-18 6.00 11-Feb-19
Empee Sugars 1.15 3.15 18-Apr-18 0.99 15-Feb-19
Empire Inds. 848.20 2200.00 23-Apr-18 811.10 27-Mar-19
Empower India 0.19 0.49 07-Aug-18 0.19 16-Apr-19
Enbee Trade 90.00 94.00 05-Jul-18 87.00 07-Sep-18
Encash Entert. 25.85 25.85 28-May-18 25.85 28-May-18
Endurance Tech. 1161.00 1579.00 06-Aug-18 1065.00 28-Nov-18
Energy Devl.Co. 7.44 23.90 18-Apr-18 6.34 28-Mar-19
Engineers India 117.75 161.75 25-Apr-18 100.45 09-Oct-18
Enkei Wheels 401.05 505.00 28-May-18 325.00 08-Oct-18
Ennore Coke 2.05 2.08 10-May-18 1.90 26-Apr-18
Ensa Steel Inds. 2.50 2.50 11-Jun-18 2.38 11-Jun-18
Enterprise Intl. 7.99 16.10 25-May-18 6.21 06-Aug-18
Ent.Network 524.80 751.80 06-Aug-18 508.00 27-Mar-19
Envair Electrody 47.15 85.00 31-Jul-18 26.40 23-Apr-18
Eon Elect. 39.10 87.90 23-Apr-18 32.20 19-Feb-19
Epic Energy 8.34 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 135.75 173.40 18-May-18 78.00 26-Oct-18
ERIS Lifescience 627.90 809.00 31-May-18 571.50 12-Nov-18
Eros Intl.Media 77.35 183.15 18-Apr-18 61.65 01-Oct-18
ERP Soft Systems 74.60 78.50 04-Oct-18 72.95 03-Sep-18
Esaar (India) 1.56 3.00 04-May-18 0.51 13-Dec-18
Esab India 914.60 1044.00 30-Nov-18 578.60 06-Jun-18
Escorp Asset Mgt 17.80 18.00 22-Jan-19 15.05 28-Aug-18
Escorts Finance 3.03 7.40 23-Apr-18 2.90 01-Apr-19
Escorts 770.65 1018.50 02-May-18 542.60 08-Oct-18
Esha Media 6.23 7.90 05-Jun-18 4.37 11-Jul-18
Eskay Kn'IT(I) 0.19 0.31 10-Sep-18 0.19 16-Apr-19
Ess Dee Alumin. 12.95 58.95 17-Apr-18 10.35 12-Feb-19
Essar Securities 1.57 4.66 11-May-18 1.38 15-Apr-19
Essar Shipping 14.59 24.75 19-Apr-18 8.26 15-Feb-19
Essel Propack 131.45 143.50 27-Apr-18 85.00 28-Nov-18
Esteem Bio Org. 8.63 17.00 17-Apr-18 8.63 18-Apr-19
Ester Inds. 34.35 77.10 18-Apr-18 26.75 28-Jan-19
ETT Ltd 25.25 47.40 26-Sep-18 21.75 11-May-18
Eureka Inds. 2.34 2.85 24-Sep-18 2.23 26-Oct-18
Euro Asia 5.70 5.87 16-Apr-19 5.31 26-Feb-19
Euro Ceramics 1.40 5.70 18-Apr-18 1.26 18-Feb-19
Euro Leder Fash 19.00 20.75 23-Jul-18 18.90 13-Aug-18
Euro Multivision 1.28 3.20 09-Jul-18 1.28 18-Apr-19
Eurotex Inds. 15.30 37.80 30-Apr-18 15.10 16-Apr-19
Eveready Inds. 176.80 380.00 17-Apr-18 175.05 18-Apr-19
Everest Inds. 451.40 597.50 23-Aug-18 380.45 29-Jun-18
Everest Kanto 27.90 55.90 17-Apr-18 23.75 18-Feb-19
Everest Organics 199.60 239.40 05-Apr-19 57.15 29-Oct-18
Evergreen Tex. 11.85 11.88 27-Jul-18 11.29 30-Jul-18
Everlon Synth 14.12 22.45 22-Oct-18 9.50 21-Jun-18
Excel Castro 0.42 0.76 23-Apr-18 0.42 13-Aug-18
Excel Crop Care 3571.45 4800.00 02-Aug-18 2850.00 28-May-18
Excel Inds. 1113.65 1906.95 17-Sep-18 924.20 19-Feb-19
Excel Realty 1.64 22.55 17-Apr-18 1.18 05-Apr-19
Exide Inds. 220.95 304.65 24-Aug-18 194.65 20-Feb-19
Explicit Fin. 2.25 2.61 02-Jan-19 2.25 28-Mar-19
Expo Gas Contain 4.66 10.65 23-Apr-18 3.90 29-Oct-18
Facor Alloys 1.99 2.86 31-May-18 1.54 08-May-18
Fairchem Speci. 468.90 493.00 24-Apr-18 320.00 25-Jan-19
Fairdeal Filamen 103.55 157.95 28-Aug-18 74.20 21-Jun-18
Faze Three 51.00 80.00 02-May-18 37.00 27-Feb-19
FCS Software 0.21 0.36 17-Apr-18 0.19 26-Jul-18
FDC 164.90 269.40 01-Aug-18 148.20 19-Feb-19
Fedders Electric 6.55 72.35 25-Apr-18 6.55 15-Apr-19
Federal Bank 96.95 105.00 09-May-18 67.05 05-Oct-18
Federal-Mogul Go 580.05 600.00 04-Apr-19 391.00 01-Oct-18
Fenoplast 35.55 91.80 18-Apr-18 29.80 08-Mar-19
Ferro Alloys Cor 5.10 7.50 09-Aug-18 2.91 19-Feb-19
F A C T 36.55 58.00 17-Apr-18 30.00 20-Feb-19
Fervent Synerg. 24.95 32.00 25-Jan-19 21.65 31-Aug-18
FGP 3.07 3.08 15-Apr-19 0.67 24-Aug-18
Fiberweb (India) 31.55 130.85 18-Apr-18 30.00 30-Jan-19
Fiem Inds. 500.00 969.00 24-Apr-18 419.00 20-Feb-19
Filatex Fash. 3.00 4.35 15-Mar-19 1.82 19-Jul-18
Filatex India 50.60 66.45 27-Nov-18 34.08 19-Apr-18
Filtra Consult. 17.10 22.33 14-Sep-18 13.17 16-Jul-18
Fine Line Cir. 15.95 22.75 19-Nov-18 11.30 18-Apr-18
Fine Organic 1309.10 1374.00 02-Apr-19 735.20 23-Jul-18
Fineotex Chem 40.35 90.90 24-Apr-18 29.60 10-Dec-18
Finkurve Fin. 38.95 63.90 23-Aug-18 35.95 12-Mar-19
Finolex Cables 479.40 715.00 04-May-18 356.00 18-Feb-19
Finolex Inds. 481.60 712.90 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 1.85 17-Apr-18 0.89 26-Nov-18
Firstobj.Tech. 10.17 17.45 01-Aug-18 8.03 01-Feb-19
Firstsour.Solu. 50.45 83.85 13-Jun-18 39.25 21-Feb-19
Fischer Chemic 99.95 99.95 18-Apr-19 13.70 23-Aug-18
Five Core 1.71 3.22 14-Feb-19 1.06 27-Jul-18
Five X Tradecom 0.36 0.92 17-Apr-18 0.35 16-Apr-19
Flex Foods 58.35 124.85 17-Apr-18 45.00 15-Feb-19
Flexituff Vent. 50.95 72.80 24-Apr-18 27.40 26-Oct-18
Flora Corp. 13.41 22.99 21-Sep-18 9.88 23-Apr-18
Flora Textiles 6.65 7.45 03-Sep-18 6.65 22-Jan-19
Florence Invest. 1285.00 2340.00 26-Apr-18 1055.00 20-Feb-19
Fluidomat 108.75 187.00 17-Apr-18 95.00 08-Apr-19
Focus Industrial 1.27 2.63 29-May-18 1.27 28-Mar-19
Focus Suites Sol 3.99 39.00 17-Apr-18 3.73 15-Apr-19
Fomento Resorts 115.85 140.70 17-Apr-18 75.05 15-Nov-18
Foods & Inns 208.50 267.70 15-Apr-19 121.40 01-Oct-18
Forbes & Co 2484.30 4150.00 24-Apr-18 1801.05 26-Oct-18
Force Motors 1761.85 3238.00 24-Apr-18 1300.00 18-Feb-19
Fortis Health. 140.70 160.90 03-May-18 126.15 27-Jun-18
Fortis Malar 56.15 65.00 16-May-18 48.00 29-Jun-18
Fortune Interntl 10.40 21.40 09-May-18 10.40 28-Mar-19
Foseco India 1464.00 1815.00 03-Sep-18 1267.10 09-Oct-18
Foundry Fuel 4.16 4.37 23-Apr-18 4.16 22-Mar-19
Fourth Gen. 2.84 2.84 18-Apr-19 1.90 07-Jan-19
Franklin Indust. 15.00 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 9.50 11.00 05-Nov-18 4.97 02-May-18
Fredun Pharma 473.35 495.00 28-Aug-18 142.70 23-Apr-18
Freshtrop Fruits 159.50 197.80 14-Jan-19 91.95 19-Jul-18
Frontier Info. 3.30 3.50 07-Jan-19 2.45 30-Apr-18
Frontier Springs 221.85 272.55 01-Apr-19 120.00 13-Jul-18
Frontline Corp. 12.60 12.61 03-Sep-18 11.45 17-Apr-18
Frontline Sec. 37.80 45.60 25-Mar-19 24.75 23-May-18
Fruition Venture 9.85 11.17 23-Apr-18 7.95 16-May-18
Fundviser Capita 13.00 16.15 11-Mar-19 6.07 13-Nov-18
Funny Software 0.68 4.56 17-Apr-18 0.34 24-Dec-18
Future Consumer 44.00 63.10 25-Apr-18 35.25 09-Oct-18
Future Enterp. 37.45 51.00 11-Sep-18 30.45 01-Oct-18
Future Ent. DVR 35.00 49.40 30-Aug-18 29.20 07-Jan-19
Future Lifestyle 481.50 502.00 01-Apr-19 358.50 23-Oct-18
Future Market 42.00 156.10 17-Apr-18 33.30 20-Feb-19
Future Retail 430.05 638.95 30-Apr-18 401.95 27-Feb-19
Future Supply 564.00 750.00 21-Jun-18 559.75 18-Mar-19
Futuristic Sec. 10.98 11.55 05-Mar-19 10.98 18-Apr-19
Futuristic Solu 42.00 44.00 25-Apr-18 31.00 19-Mar-19
G G Dandekar 58.00 90.00 09-Jul-18 54.10 27-Mar-19
G G Engineering 58.00 85.50 08-Mar-19 40.00 03-Dec-18
G K Consultants 6.80 7.88 01-Jan-19 6.63 21-Jun-18
G M Breweries 571.20 966.00 21-Jun-18 480.00 07-Feb-19
G S Auto Intl. 6.84 15.00 20-Apr-18 6.11 22-Feb-19
G V Films 0.46 0.97 25-Jun-18 0.42 25-Feb-19
Gabriel India 150.05 160.90 17-Apr-18 115.90 11-Oct-18
Gaekwar Mills 15.88 15.88 03-Dec-18 6.98 03-Oct-18
Gagan Gases 9.53 11.00 15-Jan-19 7.81 24-Apr-18
Gagan Polycot 2.34 4.70 31-Jul-18 1.59 02-Apr-19
GAIL (India) 351.95 398.80 16-Aug-18 296.00 05-Oct-18
Gajra Bevel 0.72 2.39 28-May-18 0.43 13-Mar-19
Gala Global 64.55 69.69 17-Apr-18 32.10 17-Sep-18
Galada Finance 10.49 22.95 30-Jul-18 10.49 05-Apr-19
Galada Power 2.65 4.50 17-Apr-18 2.55 04-Feb-19
Galaxy Agrico 31.85 35.25 10-Sep-18 31.85 18-Apr-19
Galaxy Bearings 201.00 201.00 18-Apr-19 41.15 27-Apr-18
Galaxy Cloud 39.00 47.00 01-Feb-19 21.00 03-Jul-18
Galaxy Surfact. 1006.65 1521.15 23-Apr-18 885.00 14-Feb-19
Gallantt Ispat 33.85 50.65 30-Aug-18 23.15 05-Jun-18
Gallantt Metal 48.05 66.00 12-Nov-18 38.05 30-Apr-18
Gammon India 1.45 3.43 23-Apr-18 1.40 10-Sep-18
Gammon Infra. 0.63 2.89 17-May-18 0.53 20-Feb-19
Gandhi Spl. Tube 342.00 424.85 14-Aug-18 336.00 10-Apr-19
Ganesh Benzopl. 47.50 95.95 31-May-18 40.00 26-Feb-19
Ganesh Films 54.00 86.00 28-Sep-18 47.00 18-Dec-18
Ganesh Housing 65.35 146.85 26-Apr-18 50.50 18-Feb-19
Ganesha Ecosphe. 322.45 407.50 30-Apr-18 232.60 25-Feb-19
Ganga Papers 92.00 99.00 28-Sep-18 56.55 30-Apr-18
Ganga Pharma. 6.00 6.60 06-Feb-19 5.49 11-Oct-18
Ganges Securitie 44.30 88.65 19-Apr-18 41.50 08-Oct-18
Gangotri Textile 1.38 5.83 01-Oct-18 1.00 26-Jul-18
Ganon Products 10.67 14.49 10-Jan-19 3.30 26-Jun-18
Garden Reach Sh. 100.50 109.50 10-Oct-18 77.00 26-Oct-18
Garden Silk Mill 19.45 38.00 18-Apr-18 15.05 18-Feb-19
Garg Furnace 13.19 14.00 12-Feb-19 10.44 23-Apr-18
Garnet Construct 13.38 24.80 19-Apr-18 11.20 24-Oct-18
Garnet Intl. 55.10 226.30 23-Apr-18 38.25 12-Dec-18
Garodia Chemical 5.34 5.34 17-Aug-18 5.09 16-Aug-18
Garv Industries 8.91 12.14 08-Aug-18 5.50 07-Jan-19
Garware Marine 2.76 4.15 18-Apr-18 2.76 18-Apr-19
Garware Polyest 213.05 290.00 12-Nov-18 134.30 21-May-18
Garware Synth 4.19 11.37 05-Jun-18 2.88 05-Dec-18
Garware Tech. 1110.70 1358.60 12-Jul-18 887.20 21-May-18
Gateway Distr. 144.05 227.80 28-May-18 96.50 29-Jan-19
Gati 85.60 136.70 25-Apr-18 64.15 12-Feb-19
Gaurav Mercant. 40.60 40.60 18-Apr-19 20.10 21-Nov-18
Gautam Exim 50.95 54.10 18-Mar-19 42.10 16-Oct-18
Gautam Gems 125.00 128.85 27-Feb-19 67.00 14-Jan-19
Gayatri BioOrga. 2.00 7.87 30-Apr-18 2.00 15-Apr-19
Gayatri Highways 0.95 10.90 28-Jun-18 0.68 26-Feb-19
Gayatri Projects 176.30 212.30 14-May-18 145.60 26-Feb-19
Gayatri Sugars 2.73 15.00 23-Apr-18 1.81 12-Feb-19
Gayatri Tissue 79.60 79.60 26-Nov-18 59.55 06-Aug-18
GBL Industries 15.35 101.00 31-Jan-19 15.35 16-Apr-19
GCM Capital 1.49 3.43 12-Oct-18 1.31 20-Jul-18
GCM Commodity 5.48 6.33 24-Apr-18 4.02 07-May-18
GCM Securit. 9.38 11.72 27-Mar-19 9.38 02-Apr-19
GE Power 857.30 954.00 10-May-18 666.00 11-Oct-18
GE T&D India 263.25 393.00 10-May-18 219.00 07-Dec-18
GEE 33.00 49.90 20-Apr-18 22.95 11-Feb-19
GeeCee Vent. 120.00 182.00 30-Apr-18 100.00 26-Feb-19
Geefcee Finance 11.00 13.47 14-May-18 11.00 18-Jan-19
Geetanjali Cred. 1.85 1.87 18-Apr-19 0.75 25-Feb-19
Gem Spinners 2.50 2.60 06-Jul-18 2.50 11-Feb-19
Gemini Comm. 0.19 1.36 20-Apr-18 0.19 12-Apr-19
Gemstone Invest. 0.78 1.40 20-Apr-18 0.67 14-Dec-18
Genera Agri 5.00 14.50 10-Oct-18 3.78 19-Feb-19
General Insuranc 260.35 384.55 06-Jul-18 206.35 12-Feb-19
Generic Engineer 130.40 194.40 24-Sep-18 110.00 19-Mar-19
Generic Pharma. 16.00 17.20 16-Apr-19 3.52 07-Sep-18
Genesis IBRC 6.09 6.09 25-Mar-19 5.55 23-Oct-18
Genesys Intl. 97.40 293.80 17-Apr-18 79.80 09-Apr-19
Gennex Lab. 2.78 5.60 03-Aug-18 2.35 07-Feb-19
Genus Paper & Bo 7.18 13.49 17-Apr-18 6.16 12-Feb-19
Genus Power 28.75 61.65 19-Apr-18 23.00 09-Oct-18
Genus Prime 4.33 5.37 03-Aug-18 2.78 05-Mar-19
Geojit Fin. Ser. 41.50 112.15 24-Apr-18 32.00 26-Feb-19
GHCL 235.25 301.00 16-May-18 189.50 26-Oct-18
GI Engg.Sol. 2.43 4.07 19-Apr-18 2.43 16-Apr-19
GIC Housing Fin 255.90 436.00 02-May-18 212.70 06-Feb-19
Gilada Finance 15.35 42.00 16-May-18 15.35 18-Apr-19
Gillanders Arbut 50.95 76.00 17-May-18 45.30 15-Apr-19
Gillette India 7644.85 7906.00 16-Apr-19 6200.00 11-Dec-18
Gini Silk Mills 50.05 166.85 18-Apr-18 45.15 10-Apr-19
Ginni Filaments 13.40 34.20 17-Apr-18 11.05 19-Feb-19
Girdhari.Sugar 10.28 11.38 12-Oct-18 9.03 14-Sep-18
Gita Renewable 5.14 6.22 24-Apr-18 4.90 13-Mar-19
Gitanjali Gems 1.06 8.26 04-Jun-18 0.93 24-Dec-18
GKB Ophthalmics 93.00 209.20 11-May-18 85.80 09-Apr-19
Glance Finance 48.75 54.00 21-Aug-18 27.55 28-Jun-18
GlaxoSmith C H L 7217.45 7934.85 18-Dec-18 5811.55 23-Apr-18
Glaxosmi. Pharma 1298.10 1812.00 11-Sep-18 1135.88 07-May-18
Gleam Fabmat 6.35 9.00 05-Mar-19 5.00 26-Mar-19
Glenmark Pharma. 639.60 711.55 10-Sep-18 483.60 30-May-18
Glittek Granite 1.54 3.06 13-Jun-18 1.54 18-Apr-19
Global Cap.Mkt. 1.90 3.72 15-May-18 1.46 15-Jan-19
Global Infratech 2.02 59.55 18-Apr-18 2.01 08-Apr-19
Global Land 1.70 1.70 27-Dec-18 1.70 27-Dec-18
Global Offshore 11.30 31.35 13-Jun-18 9.21 14-Feb-19
Global Vectra 115.65 130.80 23-Apr-18 47.00 14-Feb-19
Globalspace 61.00 73.20 31-May-18 60.00 26-Mar-19
Globe Commercial 10.00 41.50 25-Jun-18 9.57 05-Apr-19
Globus Corp. 0.18 0.19 05-Mar-19 0.14 15-Oct-18
Globus Power 10.00 12.12 20-Apr-18 5.90 05-Mar-19
Globus Spirits 142.00 215.00 19-Sep-18 107.75 19-Jul-18
Gloster Ltd 978.50 1415.00 06-Feb-19 799.75 21-Feb-19
Gloster 709.60 730.00 23-Apr-18 671.10 23-Apr-18
GMM Pfaudler 1206.65 1325.00 13-Mar-19 710.10 19-Apr-18
GMR Infra. 18.25 21.50 03-Sep-18 13.45 05-Feb-19
GNA Axles 326.70 577.50 20-Apr-18 256.75 21-Feb-19
Goa Carbon 477.10 930.30 17-Apr-18 399.80 09-Oct-18
GOCL Corpn. 330.00 524.50 23-Apr-18 221.05 18-Feb-19
Godavari Drugs 22.25 35.55 25-Apr-18 17.10 19-Feb-19
Godawari Power 233.95 590.00 27-Apr-18 192.00 24-Jan-19
Godfrey Phillips 1163.60 1209.00 15-Apr-19 640.45 08-Oct-18
Godrej Agrovet 522.95 736.80 23-Apr-18 461.65 15-Feb-19
Godrej Consumer 668.40 979.34 03-Sep-18 628.15 09-Oct-18
Godrej Inds. 516.85 656.90 01-Aug-18 434.10 25-Oct-18
Godrej Propert. 916.30 988.00 05-Apr-19 462.00 10-Oct-18
Goenka Business 0.76 34.25 17-Apr-18 0.73 16-Apr-19
Goenka Diamond 0.37 0.61 23-Apr-18 0.26 18-Sep-18
Gogia Capital 49.00 54.40 24-Dec-18 20.45 04-Jun-18
Gokak Textiles 23.15 43.05 08-May-18 15.10 26-Mar-19
Gokaldas Exports 86.75 108.70 26-Apr-18 65.55 08-Oct-18
Gokul Agro 11.64 24.95 19-Apr-18 10.26 24-Sep-18
Gokul Refoils 8.03 19.25 05-Feb-19 7.37 08-Apr-19
Goldcoin Health 6.50 7.56 17-Apr-18 6.46 04-Oct-18
Goldcrest Corpor 79.05 79.15 18-Apr-19 47.20 09-Oct-18
Golden Capital 20.80 37.40 23-Jul-18 20.80 15-Apr-19
Golden Carpets 4.56 5.06 08-Oct-18 4.56 14-Jan-19
Golden Crest 17.60 17.60 01-Feb-19 16.00 19-Jun-18
Golden Tobacco 42.55 72.15 08-May-18 24.00 28-Nov-18
Goldiam Intl. 76.75 94.80 21-Jan-19 50.60 20-Jul-18
Goldline Intl. 5.29 9.33 02-May-18 4.61 08-Apr-19
Goldstone Tech. 13.55 29.95 19-Sep-18 10.00 16-May-18
Golech.Glob.Fin. 8.00 13.99 02-May-18 6.70 15-Oct-18
Golkonda Alumin. 3.40 3.92 30-Nov-18 2.03 21-Aug-18
Golkunda Diamond 11.50 19.85 23-Apr-18 9.90 18-Mar-19
Gontermann Peip 2.94 6.85 17-Apr-18 2.47 15-Nov-18
Goodluck India 65.90 93.00 23-Apr-18 58.20 14-Feb-19
Goodricke Group 208.40 369.50 25-Apr-18 202.30 27-Mar-19
Goodyear India 947.90 1298.70 30-Apr-18 820.65 21-Feb-19
Gopal Iron Stl. 6.00 6.18 04-Jun-18 6.00 18-Jan-19
Gopala Polyplast 42.00 153.50 09-May-18 37.50 15-Apr-19
Gorani Inds. 23.05 41.15 18-May-18 15.50 21-Feb-19
Gothi Plascon 8.20 14.38 21-Jan-19 7.76 28-Mar-19
Govind Rubber 3.84 17.00 17-Apr-18 3.53 27-Mar-19
Gowra Leasing 15.85 24.30 28-May-18 14.25 18-Feb-19
Goyal Associates 2.75 5.01 04-Jun-18 2.50 18-Apr-19
GP Petroleums 72.55 96.80 01-Aug-18 47.00 20-Feb-19
GPT Infraproject 62.00 202.00 07-May-18 39.75 12-Feb-19
Gradiente Info. 0.60 1.41 08-May-18 0.28 16-Jan-19
Grandeur Product 281.65 323.35 30-Oct-18 74.90 02-May-18
Grandma Trading 2.17 3.96 19-Apr-18 2.17 28-Jan-19
Granules India 114.10 123.35 10-Sep-18 71.75 05-Jun-18
Graphite India 451.60 1126.40 14-Aug-18 395.00 12-Feb-19
Grasim Inds 865.40 1115.00 20-Apr-18 688.65 15-Feb-19
Gratex Inds. 9.97 17.04 10-Aug-18 9.50 08-Apr-19
Grauer & Weil 48.50 66.75 27-Apr-18 41.80 16-Jul-18
Graviss Hospital 26.25 26.25 18-Apr-19 15.30 05-Jun-18
Gravita India 90.85 205.00 27-Apr-18 57.90 10-Oct-18
Gravity (India) 2.00 5.55 13-Jun-18 1.66 11-Apr-19
GE Shipping Co 290.30 390.50 23-Apr-18 240.05 12-Feb-19
Greaves Cotton 143.05 165.00 04-Sep-18 111.10 24-Oct-18
Greencrest Finan 1.23 32.95 30-Apr-18 1.23 18-Apr-19
GREENETH.RES&PRO 0.21 0.34 23-Apr-18 0.21 30-Jul-18
Greenlam Industr 990.00 1288.95 30-Apr-18 630.20 19-Feb-19
Greenply Inds. 169.20 318.85 19-Apr-18 110.00 23-Oct-18
Greycells Edu. 53.00 53.00 16-Apr-19 26.75 17-Dec-18
Grindwell Norton 605.05 613.90 08-Mar-19 471.80 29-Oct-18
GRM Overseas 233.90 320.00 30-May-18 201.70 22-Oct-18
Gromo Trade 449.45 485.50 22-Nov-18 429.40 20-Mar-19
Grovy India 25.20 29.00 27-Jun-18 24.70 16-Apr-19
GRP 1040.00 1360.00 04-May-18 855.00 29-Jan-19
GRUH Finance 286.90 381.95 07-Jun-18 204.60 31-Jan-19
GSB Finance 6.08 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 1.80 1.80 15-Apr-19 1.14 20-Aug-18
GSS Info. 123.15 141.90 05-Mar-19 59.10 17-Apr-18
G-Tech Info. 0.96 2.11 06-Sep-18 0.96 18-Apr-19
GTL Infra. 0.96 2.80 17-Apr-18 0.70 28-Feb-19
GTL 4.50 11.60 20-Apr-18 4.10 19-Feb-19
GTN Industries 9.23 24.45 11-Sep-18