Date:15-Nov-2019  Time: 6:48 AM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 35.75 49.50 19-Nov-18 28.55 19-Aug-19
3i Infotech 1.92 4.70 20-Nov-18 1.60 23-Aug-19
3M India 22237.15 25361.10 16-Apr-19 18200.00 16-Sep-19
3P Land Hold. 6.03 13.59 23-Apr-19 5.75 05-Nov-19
52 Weeks Enter. 0.19 2.12 23-Jan-19 0.19 14-Nov-19
5Paisa Capital 155.10 270.95 29-May-19 112.90 26-Dec-18
63 Moons Tech. 113.70 185.00 10-May-19 71.00 18-Feb-19
7NR Retail Ltd 177.70 177.80 14-Nov-19 10.80 11-Jan-19
7Seas Enter. 7.54 9.16 29-Mar-19 4.43 04-Feb-19
8K Miles 43.50 209.90 05-Dec-18 32.60 24-Oct-19
A & M Febcon 18.10 18.20 14-Nov-19 2.63 02-Apr-19
A F Enterprises 2.01 4.18 10-Jul-19 0.76 20-Dec-18
A Infrastructure 13.26 54.25 31-Dec-18 9.05 30-Oct-19
A K Spintex 15.30 37.90 01-Feb-19 11.60 14-Oct-19
A R C Finance 0.61 1.57 01-Aug-19 0.59 08-Nov-19
A.K.Capital Serv 262.00 360.00 15-Nov-18 236.00 22-Oct-19
A-1 Acid 59.90 64.00 28-Jun-19 48.00 01-Mar-19
A2Z Infra Engg. 9.89 19.70 12-Apr-19 8.30 24-Oct-19
Aadhaar Ventures 0.49 0.50 27-Nov-18 0.49 04-Jan-19
Aananda Lakshmi 2.01 2.65 27-Dec-18 2.01 14-Nov-19
Aanchal Ispat 17.97 18.90 13-Nov-19 7.70 04-Feb-19
AAR Commercial 5.75 5.75 15-Jul-19 5.50 21-May-19
Aar Shyam (I) 11.45 13.80 18-Sep-19 11.00 07-Feb-19
Aarey Drugs 19.45 40.00 04-Dec-18 12.45 20-Aug-19
Aarnav Fashions 41.50 48.00 03-Oct-19 15.00 06-Dec-18
Aartech Solonics 34.00 36.40 30-Sep-19 33.10 06-Nov-19
Aarti Drugs 528.80 705.00 11-Mar-19 419.30 05-Aug-19
Aarti Inds. 800.15 912.90 25-Oct-19 623.30 20-Feb-19
Aarvee Denims 13.00 34.10 07-Jan-19 12.20 23-Aug-19
AAVAS Financiers 1599.95 1732.10 14-Oct-19 662.05 15-Nov-18
AAYUSH FOOD&HERB 21.20 44.50 20-Dec-18 16.25 26-Jul-19
Aban Offshore 28.45 87.00 14-Nov-18 21.55 26-Aug-19
ABans Enterprise 134.90 134.90 14-Nov-19 20.80 19-Dec-18
A B B 1468.30 1669.00 05-Jul-19 1209.95 28-Jan-19
Abbott India 12060.00 12374.20 04-Nov-19 7131.00 28-Nov-18
ABC Gas (Int.) 7.85 24.40 03-Dec-18 7.85 14-Nov-19
ABC India 76.95 81.25 08-Nov-19 38.25 05-Aug-19
ABG Shipyard 1.12 3.15 14-Nov-18 1.12 15-May-19
Abhinav Capital 74.00 76.05 15-May-19 72.45 14-Mar-19
Abhinav Leasing 1.30 1.60 10-Jun-19 1.30 31-Oct-19
Abhishek Corp. 0.51 0.82 16-Nov-18 0.51 17-Jun-19
Abhishek Infra. 3.33 4.00 17-Jul-19 3.04 20-Mar-19
Abirami Fin. 7.11 9.11 05-Mar-19 6.78 07-Oct-19
ABM Knowledge 43.95 86.00 19-Nov-18 35.25 26-Aug-19
ACC 1486.80 1768.40 28-May-19 1325.00 18-Feb-19
Accel 4.97 10.45 08-Apr-19 4.34 28-Nov-18
Accelya Solution 1092.85 1120.00 14-Nov-19 699.30 23-Aug-19
ACE Edu. 1.75 2.35 21-Jun-19 1.75 06-Nov-19
Ace Men 18.65 23.65 27-Feb-19 17.45 12-Jun-19
Ace Soft. Exp. 18.20 26.85 30-Jan-19 15.20 14-Nov-18
Acewin Agriteck 7.65 14.60 16-Apr-19 5.05 20-Sep-19
Achal Investment 0.67 1.10 03-Dec-18 0.67 08-Nov-19
ACI Infocom 0.32 0.66 15-Jan-19 0.19 29-Aug-19
Acknit Indus. 55.15 151.90 26-Nov-18 43.00 24-Oct-19
Acme Resources 7.04 14.98 04-Dec-18 7.04 14-Nov-19
Acrow India 123.00 194.25 21-Nov-18 88.20 07-Aug-19
Acrysil 97.75 133.55 21-Jan-19 85.10 31-Jul-19
Action Const.Eq. 85.95 124.45 02-Apr-19 48.25 23-Aug-19
Action Fin.Serv 9.02 9.34 11-Oct-19 7.38 12-Feb-19
Active Clothing 14.00 32.80 08-Mar-19 14.00 04-Nov-19
AD Manum Finance 15.10 29.75 16-Nov-18 11.20 16-Aug-19
Adani Enterp. 201.95 212.20 11-Nov-19 113.00 16-May-19
Adani Gas 147.30 184.25 04-Jun-19 75.40 14-Nov-18
Adani Green 94.95 99.80 13-Nov-19 30.05 18-Feb-19
Adani Ports 368.70 430.00 23-May-19 299.80 28-Jan-19
Adani Power 61.80 73.75 04-Nov-19 33.35 13-Feb-19
Adani Transmissi 271.25 305.20 08-Nov-19 174.45 14-Nov-18
Adarsh Mercantil 5.90 5.90 16-Oct-19 5.90 16-Oct-19
Adarsh Plant 3.13 6.20 14-Nov-18 2.90 23-Jul-19
ADC India 166.50 249.50 05-Mar-19 147.50 27-Aug-19
Adcon Capital 9.95 10.95 21-Jan-19 9.95 04-Nov-19
Addi Inds. 8.00 8.40 22-Mar-19 8.00 14-Oct-19
Add-Shop Promot. 29.00 43.40 30-May-19 25.00 15-Apr-19
ADF Foods 298.95 324.00 04-Nov-19 205.30 18-Feb-19
Adhbhut Infra. 153.05 153.05 07-Nov-19 94.35 27-Nov-18
Adhunik Indus. 98.85 127.00 01-Nov-19 37.20 20-Feb-19
Adhunik Metal 0.50 3.65 08-Apr-19 0.49 30-Oct-19
Adinath Exim Res 12.35 16.00 03-Dec-18 7.13 26-Aug-19
Adinath Textiles 2.65 3.34 19-Nov-18 2.33 27-May-19
Aditri Indust. 1.55 1.95 05-Mar-19 0.58 19-Nov-18
Aditya Birla Cap 80.30 116.90 19-Nov-18 75.60 17-Oct-19
Aditya Bir. Fas. 209.55 236.45 12-Mar-19 176.70 10-Dec-18
Adit.Birla Money 33.05 67.90 18-Dec-18 28.50 23-Aug-19
ABSL Banking ETF 308.21 308.21 11-Nov-19 304.61 07-Nov-19
Aditya Birla Sun 286.00 334.00 22-Apr-19 208.90 22-Aug-19
Aditya Consumer 23.00 103.00 19-Nov-18 22.30 05-Nov-19
Aditya Ispat 2.76 7.75 23-Apr-19 2.76 14-Nov-19
Aditya Spinners 4.10 8.05 31-Dec-18 3.26 16-Oct-19
Aditya Vision 20.00 71.95 19-Mar-19 18.60 30-Oct-19
Adlabs Entert. 3.88 15.00 14-Nov-18 1.82 23-Oct-19
Ador Fontech 42.05 64.75 19-Nov-18 41.15 16-Oct-19
Ador Multi Prod. 49.85 52.60 23-Sep-19 25.75 29-Nov-18
Ador Welding 322.15 424.95 18-Dec-18 272.00 22-Aug-19
Adroit Info. 8.98 22.70 06-Mar-19 6.33 23-Oct-19
Advance Lifes. 38.40 50.00 10-Dec-18 37.55 14-Nov-18
Advance Meter. 14.78 35.50 16-Jan-19 12.80 30-Oct-19
Advance Petroch. 38.95 38.95 01-Mar-19 38.95 01-Mar-19
Advance Powerin. 1.32 1.32 21-May-19 1.00 26-Nov-18
Advance Syntex 18.00 33.50 29-Nov-18 12.55 16-Oct-19
Advance. Enzyme. 166.20 225.00 06-Jun-19 142.00 29-Aug-19
Advanced Micron. 9.55 9.55 10-Dec-18 9.55 10-Dec-18
Advani Hotels. 56.80 78.35 09-Jan-19 48.10 05-Aug-19
Advent Computer 0.92 2.88 28-Feb-19 0.68 29-Oct-19
Advik Capital 1.75 2.10 20-Feb-19 1.55 09-Jan-19
Advik Labs. 0.53 2.99 20-Nov-18 0.53 13-Nov-19
Advitiya Trade 73.10 75.10 26-Jul-19 25.30 14-Nov-18
Aegis Logistics 179.05 241.00 29-May-19 160.05 09-Oct-19
Affle India 1664.35 1705.90 14-Nov-19 751.05 08-Aug-19
Affordable Robo. 72.40 118.00 07-Jun-19 62.05 29-Aug-19
Agarwal Indl. 117.95 238.90 24-Dec-18 97.25 20-Jun-19
AGC Networks 120.00 131.70 28-Aug-19 60.05 10-Dec-18
AGI Infra 57.00 102.45 14-Nov-18 45.15 08-Aug-19
Agio Paper 2.50 2.83 07-May-19 2.50 01-Nov-19
Agri-Tech India 44.50 87.95 28-Nov-18 40.10 23-Aug-19
Agro Tech Foods. 584.40 708.00 27-Oct-19 466.00 04-Oct-19
Ahluwalia Contr. 287.50 385.00 28-May-19 243.60 07-Feb-19
Ahm. Steelcraft 11.05 27.50 15-Nov-18 10.83 08-Aug-19
AI Champ.Inds. 11.45 17.85 04-Dec-18 7.35 14-Oct-19
AIA Engg. 1641.00 2026.00 11-Mar-19 1484.20 05-Sep-19
Aimco Pesticides 102.85 156.00 22-Apr-19 75.45 02-Aug-19
Aishwarya Tech. 3.03 3.73 15-Oct-19 1.52 05-Aug-19
Ajanta Pharma 975.35 1204.25 31-Dec-18 840.00 31-Jul-19
Ajanta Soya 18.80 29.85 14-Nov-18 16.30 19-Feb-19
Ajcon Global 27.30 34.85 24-Jan-19 27.00 23-Oct-19
Ajel 4.85 8.33 28-Nov-18 4.85 08-Nov-19
Ajmera Realty 122.80 200.55 01-Apr-19 97.50 23-Aug-19
Ajwa Fun World 21.65 22.75 07-Mar-19 21.65 04-Sep-19
Akar Auto 21.55 51.40 30-Nov-18 16.00 23-Aug-19
Akashdeep Metal 32.00 51.65 13-Feb-19 28.00 14-Oct-19
AKI India 11.00 11.52 23-Sep-19 6.00 22-Jul-19
AKM Lace 15.40 24.75 20-Jun-19 15.40 03-Oct-19
Akme Star Hou. F 69.90 82.95 03-Jan-19 35.00 25-Jul-19
Aksh Optifibre 6.86 28.20 14-Nov-18 5.27 23-Aug-19
Akshar Spintex 10.05 23.90 14-Mar-19 10.00 28-Aug-19
AksharChem (I) 197.65 481.00 14-Nov-18 177.00 23-Aug-19
Akzo Nobel 1931.20 2275.00 05-Nov-19 1500.00 10-Dec-18
Alacrity Sec. 6.00 6.50 31-Dec-18 5.75 21-Jan-19
Alan Scott Inds. 15.80 15.80 15-Oct-19 15.80 15-Oct-19
Alankit 15.69 40.50 03-Jun-19 9.85 29-Oct-19
Albert David 416.25 567.00 14-Nov-18 318.00 23-Aug-19
Alchemist Corp. 13.00 14.65 23-Oct-19 6.35 28-Feb-19
Alchemist 0.72 3.37 07-Jan-19 0.70 04-Nov-19
Alchemist Realty 1.10 1.29 11-Jun-19 0.97 21-Nov-18
Alembic 54.90 59.25 13-Nov-19 31.76 15-Nov-18
Alembic Pharma 569.90 636.50 03-Dec-18 435.10 21-Jun-19
Alexander Stamps 20.15 24.25 27-Dec-18 11.80 01-Apr-19
Alfa Ica (I) 32.00 38.00 11-Apr-19 22.35 03-Sep-19
Alfa Transformer 20.00 34.00 28-Nov-18 17.60 20-Aug-19
Alfavision Overs 26.00 34.70 28-Jan-19 25.05 23-Oct-19
Alfred Herbert 579.40 730.90 29-Nov-18 505.05 11-Oct-19
Alicon Cast. 380.50 675.00 30-Nov-18 331.00 01-Oct-19
Alka India 0.19 0.20 18-Sep-19 0.19 14-Nov-19
Alka Securities 0.19 0.27 27-Dec-18 0.19 14-Nov-19
Alkali Metals 43.40 67.00 29-Nov-18 34.05 31-Jul-19
Alkem Lab 2025.70 2080.00 06-Nov-19 1660.35 28-Jun-19
Alkyl Amines 1014.30 1074.20 08-Nov-19 660.00 02-Aug-19
Allahabad Bank 25.55 58.80 11-Mar-19 23.65 17-Oct-19
Allcargo Logist. 94.55 126.00 14-Mar-19 87.35 04-Sep-19
Alliance Integ. 19.25 101.00 19-Mar-19 19.25 08-Nov-19
Allied Computer. 0.49 0.49 11-Nov-19 0.49 11-Nov-19
Allied Digital 17.22 19.39 22-Apr-19 9.25 11-Feb-19
Allsec Tech. 276.05 325.00 28-May-19 151.10 04-Feb-19
Almondz Global 10.83 29.35 17-Jan-19 9.23 03-Sep-19
Alok Inds. 2.12 5.91 22-Mar-19 1.36 04-Oct-19
Alora Trading 1.01 2.04 15-Nov-18 1.01 10-Jun-19
Alpa Lab. 16.85 32.55 21-Jan-19 13.40 09-Oct-19
Alphageo (India) 170.55 547.50 15-Mar-19 153.10 07-Aug-19
Alphalogic Tech. 70.90 112.00 27-Oct-19 68.05 30-Sep-19
Alpine Housing 10.48 20.45 18-Dec-18 9.00 22-Oct-19
Alps Inds. 0.89 3.95 03-Dec-18 0.89 14-Nov-19
Alps Motor Fin 0.22 2.32 19-Nov-18 0.19 13-Nov-19
Alufluoride 96.55 140.50 01-Apr-19 82.15 14-Feb-19
Amal 114.05 177.00 19-Jun-19 90.00 25-Mar-19
Amani Trad.& Exp 63.20 63.20 27-Feb-19 63.20 27-Feb-19
Amara Raja Batt. 748.95 796.00 06-Feb-19 572.60 20-Jun-19
Amarjothi Spg. 60.50 115.80 14-Nov-18 50.15 22-Aug-19
Amarnath Sec. 12.64 38.00 22-May-19 11.45 25-Oct-19
Amaze Entertech 29.45 70.00 22-Nov-18 29.45 14-Nov-19
Amba Enterprises 12.40 21.25 14-Nov-18 7.20 09-Aug-19
Ambalal Sarabhai 10.59 16.45 10-Apr-19 9.05 16-Oct-19
Ambar Protein 7.00 7.00 19-Nov-18 7.00 19-Nov-18
Amber Enterp. 979.70 1084.00 04-Nov-19 621.05 18-Feb-19
Amber Fabrics 16.00 16.00 15-Apr-19 14.30 03-Dec-18
Ambika Cotton 891.95 1249.95 14-Nov-18 833.00 29-Aug-19
Ambition Mica 13.50 24.20 22-Nov-18 9.00 13-Aug-19
Ambuja Cem. 200.60 244.00 01-Apr-19 184.15 09-Oct-19
Amco India 13.31 33.20 15-Nov-18 11.75 06-Aug-19
AMD Industries 16.45 28.40 16-Jan-19 12.00 08-Aug-19
Amforge Inds. 1.16 1.80 24-Apr-19 0.75 19-Jul-19
Amin Tannery 0.97 2.08 13-Dec-18 0.63 01-Nov-19
Amines & Plast. 34.85 46.30 15-Nov-18 26.10 05-Aug-19
Amit Intl. 2.19 3.77 26-Mar-19 1.35 14-Jan-19
Amit Securities 3.68 4.52 06-Feb-19 3.68 25-Oct-19
AMJ Land 18.50 25.65 18-Jan-19 14.10 01-Jul-19
Amradeep Inds. 0.86 0.86 06-Nov-19 0.86 06-Nov-19
Amrapali Capital 14.80 17.90 02-Aug-19 7.73 25-Apr-19
Amrapali Fincap 12.16 25.65 20-Feb-19 8.45 12-Jun-19
Amrapali Inds. 4.09 6.39 17-Dec-18 3.27 23-Aug-19
Amraworld Agrico 0.28 0.28 29-Oct-19 0.27 07-Oct-19
Amrit Corp 577.50 953.10 15-Nov-18 510.05 20-Feb-19
Amrutanjan Healt 466.25 523.00 13-Nov-19 236.05 11-Dec-18
Amsons Apparels 0.73 1.54 30-Jan-19 0.66 14-Nov-18
Amtek Auto 2.82 4.20 19-Nov-18 2.55 18-Feb-19
Anand Rayons 36.20 51.00 25-Sep-19 26.50 08-Jul-19
Anant Raj 33.00 38.00 03-Dec-18 22.90 23-Aug-19
Andhra Bank 17.15 33.30 01-Apr-19 15.10 15-Oct-19
Andhra Cements 2.95 6.70 06-Mar-19 1.71 16-Aug-19
Andhra Petrochem 34.40 82.00 08-Jan-19 34.00 14-Nov-19
Andhra Sugars 297.35 416.35 28-May-19 257.00 18-Oct-19
Andrew Yule & Co 15.30 24.45 17-Dec-18 10.41 23-Aug-19
Aneri Fincap 2.70 6.28 24-Jul-19 2.24 15-Oct-19
ANG Inds 0.74 1.73 16-Nov-18 0.64 02-May-19
ANG Lifesciences 46.50 65.75 18-Apr-19 28.20 03-Sep-19
Angel Fibers 8.50 29.00 20-Nov-18 8.20 18-Jun-19
Anik Industries 9.45 27.90 15-Nov-18 5.31 17-Oct-19
Anisha Impex 46.50 64.60 15-Nov-18 36.50 19-Sep-19
Anjani Finance 1.04 2.83 17-May-19 1.04 14-Nov-19
Anjani Foods 5.23 14.60 30-Nov-18 5.23 29-Oct-19
Anjani Portland 154.80 192.00 28-May-19 92.00 19-Feb-19
Anjani Synth. 12.55 22.00 16-Jan-19 9.70 05-Aug-19
Anka India 21.45 24.90 25-Jul-19 13.00 19-Nov-18
Ankit Met.Power 0.46 0.56 27-Aug-19 0.37 29-Oct-19
Ankush Finstock 3.79 6.70 19-Nov-18 3.79 20-May-19
Anmol India 31.00 35.90 25-Feb-19 25.00 17-Oct-19
Anna Infrastruct 7.60 8.03 22-Jul-19 7.60 08-Nov-19
ANS Industries 22.95 27.55 19-Nov-18 22.95 14-Oct-19
Ansal Buildwell 38.85 63.00 19-Nov-18 21.05 13-Aug-19
Ansal Housing 7.40 17.55 09-Jan-19 3.52 16-Aug-19
Ansal Properties 5.27 14.95 08-Jan-19 3.69 08-Aug-19
Anubhav Infrast. 9.64 11.00 15-May-19 9.64 14-Nov-19
Anuh Pharma 128.85 173.00 14-Nov-18 101.25 02-Aug-19
Anupam Finserv 16.05 16.50 16-Nov-18 8.95 09-Jul-19
Apar Inds. 494.15 702.00 09-Apr-19 459.30 05-Aug-19
Apcotex Industri 162.60 244.95 04-Jul-19 160.30 14-Nov-19
Apex Cap. & Fin. 48.00 48.85 04-Apr-19 44.15 17-Dec-18
Apex Frozen 327.30 399.00 10-Jan-19 190.10 23-Aug-19
Apis India 18.05 18.05 07-Oct-19 18.05 07-Oct-19
APL Apollo 1491.25 1682.65 05-Jul-19 1009.05 15-Feb-19
Aplab 6.04 16.50 26-Dec-18 5.76 01-Nov-19
Aplaya Creations 0.38 0.88 13-Jun-19 0.19 08-Apr-19
APM Finvest 12.12 22.00 25-Sep-19 9.70 25-Oct-19
APM Inds. 19.80 39.29 01-Jan-19 16.05 10-Oct-19
Apollo Finvest 62.05 77.40 11-Dec-18 34.30 04-Sep-19
Apollo Hospitals 1417.95 1574.95 12-Sep-19 1083.00 18-Feb-19
Apollo Micro Sys 77.35 151.60 06-May-19 65.15 09-Oct-19
Apollo Pipes 373.95 472.00 03-Oct-19 315.00 18-Feb-19
Apollo Tricoat 281.60 303.70 31-Oct-19 124.00 20-Feb-19
Apollo Tyres 162.60 244.90 20-Dec-18 144.05 02-Aug-19
Apoorva Leasing 12.30 34.00 07-Mar-19 9.70 19-Nov-18
Apple Finance 1.15 2.98 28-Jan-19 0.75 22-Oct-19
Aptech 162.55 210.00 15-Jan-19 111.80 23-Jul-19
Arambhan Hospit. 4.80 19.15 22-Feb-19 4.80 14-Nov-19
Aravali Sec.&Fin 3.77 3.77 14-Nov-19 3.77 14-Nov-19
Arcee Inds. 1.79 2.77 16-Aug-19 1.52 11-Mar-19
Archana Software 2.06 3.45 28-Nov-18 2.06 05-Nov-19
Archidply Inds. 28.55 48.80 07-Mar-19 20.05 02-Aug-19
Archies 20.00 40.00 19-Dec-18 15.45 05-Aug-19
Archit Organosys 9.69 30.00 10-Jan-19 7.19 06-Aug-19
Arcotech Ltd 2.69 9.63 14-Nov-18 1.47 18-Oct-19
Arcuttipore Tea 1.82 2.23 31-Dec-18 1.74 05-Mar-19
Arex Inds. 48.30 75.00 19-Dec-18 47.50 13-Aug-19
Arfin India 59.95 283.00 14-Nov-18 48.50 23-Aug-19
Aries Agro 68.45 115.00 14-Nov-18 41.85 02-Aug-19
Arihant Capital 44.05 73.20 21-Nov-18 38.75 06-Aug-19
Arih.Found.Hsg. 31.95 41.50 19-Nov-18 14.50 06-Sep-19
Arihant Instit. 6.33 31.00 16-Jan-19 3.98 15-Jul-19
Arihant Super. 29.80 68.95 11-Mar-19 24.40 07-Nov-19
Arihant Tourneso 19.75 22.45 06-Feb-19 19.75 14-Oct-19
Arihant's Sec 6.68 7.78 08-Mar-19 6.68 11-Nov-19
Arman Financial 557.65 599.00 07-Nov-19 325.00 21-Dec-18
Arman Holdings 59.00 100.50 03-Jan-19 58.75 13-Aug-19
Arms Paper 1.12 1.65 27-Feb-19 1.12 29-Oct-19
Arnav Corp. 0.19 0.19 08-Jul-19 0.19 08-Jul-19
Arnold Holdings 8.84 17.77 24-Jan-19 5.22 22-Aug-19
Aro Granite Inds 38.15 60.35 25-Mar-19 29.60 05-Aug-19
Aroma Ent. 45.00 45.00 16-May-19 45.00 16-May-19
Arrow Greentech 51.90 133.90 31-Dec-18 42.40 23-Aug-19
Arrow Textiles 10.35 26.00 14-Nov-18 8.65 03-Oct-19
Arshiya 17.15 38.95 04-Apr-19 14.65 10-Jul-19
ARSS Infra 25.10 63.00 22-Apr-19 19.00 10-Oct-19
Artech Power 0.66 1.92 14-May-19 0.58 28-Feb-19
Artefact Project 35.90 51.00 25-Sep-19 21.35 21-Feb-19
Artemis Electri. 143.25 175.00 27-Oct-19 64.15 20-May-19
Artemis Global 51.00 80.00 14-Nov-18 42.05 07-Aug-19
Artson Engg. 29.25 62.10 15-Nov-18 27.75 07-Nov-19
Aruna Hotels 6.31 16.20 14-Nov-18 4.75 21-Aug-19
Arunjyoti Bio 8.90 9.30 29-May-19 8.58 26-Apr-19
Arvind Fashions. 384.90 1084.80 26-Mar-19 381.45 13-Nov-19
Arvind Ltd 49.90 120.00 28-Nov-18 42.00 16-Oct-19
Arvind SmartSp. 96.95 143.80 20-Dec-18 76.00 29-Jul-19
Aryaman Capital 27.00 38.50 13-Dec-18 26.05 20-Aug-19
Aryaman Fin.Serv 30.40 54.80 29-Nov-18 30.30 18-Oct-19
Aryan Share 7.00 16.80 12-Dec-18 6.04 20-May-19
Aryavan Enter. 25.25 31.00 08-Feb-19 20.00 18-Jun-19
Asahi India Glas 197.25 289.90 14-Nov-18 170.00 01-Oct-19
Asahi Indus. 3.14 3.36 08-Mar-19 3.14 02-Jul-19
Asahi Songwon 148.30 249.00 14-Nov-18 105.00 05-Aug-19
Ashapura Inti. 1.52 52.90 14-Nov-18 1.52 11-Nov-19
Ashapura Minech. 26.75 38.35 10-Oct-19 16.35 26-Jun-19
Ashapuri Gold 25.80 58.50 05-Jul-19 15.00 16-Oct-19
ASHARI AGENCIES 14.50 20.10 20-Jun-19 5.32 20-Feb-19
Ashiana Agro Ind 0.29 1.86 14-Nov-18 0.29 14-Nov-19
Ashiana Housing 97.50 134.70 04-Jun-19 90.00 22-Oct-19
Ashiana Ispat 10.45 33.80 15-Nov-18 10.45 13-Nov-19
Ashika Credit 39.75 41.50 10-Oct-19 35.05 07-Aug-19
Ashima 7.60 18.25 15-Jan-19 6.25 30-Jul-19
Ashirwad Cap. 2.98 3.88 14-Feb-19 2.54 30-Oct-19
Ashirwad Steels 4.23 11.69 14-Dec-18 4.02 14-Nov-19
Ashish Polyplast 5.05 11.00 26-Mar-19 4.85 08-Nov-19
Ashnisha Indus. 2.06 10.37 02-Jan-19 1.47 01-Oct-19
Ashnoor Textile 12.50 22.95 26-Nov-18 10.47 15-Oct-19
Ashok Alco-Chem 27.85 87.00 14-Nov-18 17.65 23-Aug-19
Ashok Leyland 79.05 113.90 14-Nov-18 56.95 23-Aug-19
Ashoka Buildcon 95.80 155.00 30-May-19 89.85 05-Sep-19
Ashoka Metcast 2.56 5.40 10-Dec-18 2.03 18-Oct-19
Ashoka Refinerie 8.83 10.28 02-Aug-19 8.83 22-Oct-19
Ashram Online 4.40 4.41 14-Oct-19 4.10 07-Jan-19
Asi Industries 11.52 18.30 17-Dec-18 8.20 29-Oct-19
Asia Pack 20.50 22.50 19-Mar-19 20.50 14-Oct-19
Asian Granito 230.20 273.40 17-Jun-19 130.00 15-Jan-19
Asian Hotels (E) 177.45 285.00 05-Apr-19 146.00 05-Sep-19
Asian Hotels (N) 93.60 159.00 14-Nov-18 85.00 16-Aug-19
Asian Hotels (W) 276.10 400.00 16-Apr-19 225.60 01-Nov-19
Asian Oilfield 90.20 106.90 08-Nov-19 61.10 18-Mar-19
Asian Paints 1775.10 1833.65 31-Oct-19 1254.35 11-Dec-18
Asian Petroprod. 3.10 3.84 08-Jan-19 2.85 29-May-19
Asian Star Co. 808.00 882.00 29-Oct-19 610.00 20-Feb-19
Asian Tea & Exp 7.05 12.33 20-May-19 7.00 14-Nov-19
Asis Logistics 6.90 7.64 25-Jan-19 6.90 05-Sep-19
Asit C Mehta Fin 48.95 72.75 30-Nov-18 14.50 29-May-19
ASM Technologies 69.05 136.00 15-Jan-19 61.05 23-Oct-19
Aspira Pathlab 36.50 36.50 07-Oct-19 18.65 07-Mar-19
Assam CO. (I) 0.54 3.10 25-Feb-19 0.45 22-Oct-19
Assoc.Alcohols 211.40 305.00 20-Dec-18 133.05 22-Jul-19
Astec Life 366.55 562.00 02-Apr-19 305.00 29-Jul-19
Aster DM Health. 152.70 169.00 21-Jan-19 109.70 07-Aug-19
Astra Microwave 79.00 105.20 28-Mar-19 70.55 22-Aug-19
Astral Poly 1086.35 1265.20 20-Sep-19 773.60 14-Nov-18
Astrazeneca Phar 2651.90 2805.10 31-Oct-19 1306.80 07-Dec-18
Astron Paper 40.60 129.90 30-Nov-18 35.60 13-Nov-19
Asya Infosoft 8.25 11.40 19-Nov-18 3.10 11-Apr-19
Atharv Enter 1.29 3.05 13-Feb-19 0.68 13-Jun-19
Athena Construc. 17.00 22.90 25-Jan-19 11.00 14-Jan-19
Athena Global 32.55 50.05 07-Jan-19 28.80 20-Dec-18
Atishay 56.05 93.60 26-Nov-18 46.10 08-Aug-19
Atlanta Devcon 0.35 1.05 21-Nov-18 0.35 13-Nov-19
Atlanta 7.41 28.40 14-Nov-18 5.90 23-Aug-19
Atlas Cycles 54.55 94.75 15-Nov-18 32.95 21-Jun-19
Atlas Jewellery 16.55 202.65 28-Nov-18 8.73 26-Sep-19
ATN Intl. 0.26 0.26 04-Nov-19 0.19 17-Sep-19
Atul Auto 219.00 372.40 01-Apr-19 198.00 23-Aug-19
Atul 3976.40 4379.20 29-Oct-19 3260.00 11-Dec-18
ATV Projects 3.90 9.26 10-Jan-19 3.05 21-Jun-19
AU Small Finance 832.20 847.10 14-Nov-19 542.75 26-Mar-19
Aunde Faze Three 24.75 38.40 03-Jan-19 11.80 20-Aug-19
Aurionpro Sol. 75.00 168.00 15-Nov-18 59.75 15-Oct-19
Auro Labs. 55.25 74.85 06-May-19 42.00 29-Aug-19
Aurobindo Pharma 395.55 838.00 30-Apr-19 389.70 14-Nov-19
Auroma Coke 8.60 14.66 20-Nov-18 8.60 11-Nov-19
Ausom Enter. 28.45 60.95 07-Jan-19 26.00 14-Nov-19
Austin Engg Co 39.85 80.60 15-Jan-19 36.45 05-Sep-19
Authum Invest 39.25 41.60 14-Nov-19 15.65 30-Nov-18
Autoline Inds. 24.05 73.00 02-Jan-19 20.80 25-Oct-19
Autolite (I) 21.60 45.45 13-Dec-18 18.10 17-Oct-19
Auto.Corp.of Goa 572.45 730.00 21-Nov-18 441.00 19-Jul-19
Automotive Axles 791.45 1540.00 26-Nov-18 731.25 22-Aug-19
Automotive Stamp 31.35 88.00 21-Jan-19 28.70 24-Oct-19
Autoriders Fin. 0.47 0.49 01-Jul-19 0.47 03-Sep-19
Avadh Sugar 252.65 381.20 06-Jun-19 170.00 29-Jan-19
Available Fin. 6.42 9.36 21-Jan-19 6.42 07-Nov-19
Avance Tech. 0.19 0.19 14-Nov-19 0.19 14-Nov-19
Avantel 229.95 285.00 08-May-19 185.05 25-Sep-19
Avanti Feeds 530.40 571.20 11-Nov-19 253.00 23-Aug-19
Avenue Super. 1919.95 2010.80 31-Oct-19 1225.95 15-May-19
AVI Polymers 6.10 8.74 15-Oct-19 6.10 14-Nov-19
AVI Products 20.00 35.50 18-Mar-19 19.70 22-Apr-19
Aviva Industries 12.18 12.19 14-Feb-19 11.95 11-Mar-19
Avon Lifescience 1.31 7.30 28-Dec-18 1.31 14-Nov-19
Avonmore Capital 9.55 23.55 14-Nov-18 8.00 23-Aug-19
AVT Natural Prod 28.70 30.80 11-Nov-19 18.60 14-Aug-19
Axel Polymers 9.95 18.29 22-Nov-18 8.04 29-Oct-19
Axis Bank 715.85 826.55 06-Jun-19 580.00 11-Dec-18
Axis Gold ETF 3365.00 3501.00 04-Sep-19 2673.00 30-Nov-18
AXISCADES Engg. 71.95 99.80 22-Nov-18 44.00 09-May-19
Axita Cotton 91.00 96.50 01-Nov-19 59.00 01-Feb-19
Axon Ventures 0.60 1.93 29-Jan-19 0.51 20-Sep-19
Axtel Industries 106.85 148.70 08-Apr-19 80.00 03-Sep-19
AYM Syntex 30.15 46.85 14-Nov-18 27.55 30-Jul-19
B & A 138.85 230.00 02-Jan-19 110.00 31-Jul-19
B & A Packaging 4.73 4.73 14-Nov-19 2.22 18-Sep-19
BAG Films 2.16 5.53 11-Jan-19 1.33 11-Oct-19
B N Rathi Sec. 19.20 32.00 26-Dec-18 16.05 05-Aug-19
B Nanji Enterps. 9.05 9.09 15-Nov-18 7.82 20-Nov-18
B P Capital 4.31 16.00 03-Apr-19 4.31 14-Nov-19
B T Syndicate 10.30 10.40 03-Jul-19 4.72 24-Dec-18
B.C. Power 9.11 51.20 10-Jun-19 7.41 30-Oct-19
B.L.Kashyap 9.78 24.50 15-Nov-18 7.03 17-Oct-19
B2B Soft.Tech. 10.33 15.22 19-Nov-18 4.14 11-Jul-19
Baba Arts 4.26 5.10 06-Nov-19 2.07 21-Aug-19
Bacil Pharma 2.05 2.95 19-Nov-18 2.05 04-Nov-19
Bafna Pharma. 4.65 15.35 22-Nov-18 4.65 23-Aug-19
Baid Leasing 44.00 140.40 14-Nov-18 37.40 09-Oct-19
Bajaj Auto 3234.40 3289.50 01-Nov-19 2400.00 29-Jul-19
Bajaj Consumer 240.30 398.00 14-Jan-19 193.00 15-Oct-19
Bajaj Electrical 321.70 587.75 16-Apr-19 319.00 14-Nov-19
Bajaj Fin. 4211.95 4277.50 06-Nov-19 2265.75 14-Nov-18
Bajaj Finserv 9063.60 9099.00 14-Nov-19 5558.70 14-Nov-18
Bajaj Healthcare 174.45 265.00 03-Apr-19 166.25 16-Oct-19
Bajaj Hindusthan 6.62 11.59 14-Nov-18 5.04 23-Aug-19
Bajaj Holdings 3718.95 3912.00 08-Nov-19 2762.00 26-Dec-18
Bajaj Steel Inds 265.90 396.60 14-Nov-18 160.50 31-Jul-19
Bal Pharma 45.80 87.50 14-Nov-18 33.10 21-Aug-19
Balaji Amines 356.80 539.00 02-Apr-19 210.00 05-Aug-19
Balaji Telefilms 59.55 107.10 16-Jan-19 44.85 22-Aug-19
Balasore Alloys 13.19 34.00 14-Nov-18 8.92 05-Aug-19
Balkrishna Inds 822.85 1023.00 29-Mar-19 682.65 04-Sep-19
Balkrishna Paper 17.50 58.50 31-Dec-18 15.05 23-Aug-19
Ballarpur Inds. 0.50 6.75 20-Nov-18 0.46 01-Nov-19
Balmer Lawrie 189.75 213.00 17-Dec-18 160.00 15-Oct-19
Balmer Law. Inv. 405.35 459.80 10-Jun-19 372.55 22-Feb-19
Balrampur Chini 146.70 173.75 25-Sep-19 89.00 30-Nov-18
Balurghat Tech 9.79 11.36 30-Oct-19 3.10 22-Nov-18
Bambino Agro Ind 120.70 217.30 14-Mar-19 114.00 14-Nov-19
BAMPSL Sec. 0.91 1.96 03-Jan-19 0.84 17-Oct-19
Banaras Beads 33.65 61.80 30-Apr-19 25.20 17-Oct-19
Banas Finance 4.33 9.35 13-Sep-19 3.33 15-Nov-18
Banco Products 99.15 198.80 24-Dec-18 91.00 27-Aug-19
Bandhan Bank 557.15 650.00 29-Oct-19 397.65 31-Jan-19
Bang Overseas 17.30 63.40 18-Dec-18 16.20 25-Oct-19
Bangalore Fort 16.00 20.55 14-Nov-18 13.25 04-Jun-19
Bank of Baroda 93.30 143.60 28-May-19 85.70 07-Oct-19
Bank of India 66.25 110.05 07-Jan-19 57.45 09-Oct-19
Bank of Maha 11.20 20.00 30-Apr-19 8.67 15-Oct-19
Bannari Amm Spg. 130.30 228.95 14-Jan-19 109.00 29-Aug-19
Bannari Amm.Sug. 1148.00 1900.00 14-Nov-18 1046.60 28-Aug-19
Bansal Roofing 31.25 49.00 18-Mar-19 24.80 10-Oct-19
Bansisons Tea 8.60 8.60 01-Nov-19 8.60 01-Nov-19
Banswara Syntex 89.10 104.00 15-Nov-18 50.00 05-Aug-19
Barak Valley 10.76 19.55 08-May-19 9.50 01-Nov-19
Baroda Extrusion 0.27 0.40 29-Jan-19 0.19 17-Jun-19
Baron Infotech 0.19 0.21 11-Apr-19 0.19 13-Nov-19
Bartronics India 1.76 8.10 31-Dec-18 1.22 30-Oct-19
Basant Agro Tech 3.21 5.60 19-Nov-18 2.75 03-Sep-19
BASF India 966.75 1636.00 29-Nov-18 896.85 15-Oct-19
Bata India 1710.10 1815.00 31-Oct-19 943.75 26-Nov-18
Batliboi 8.72 17.50 27-Dec-18 8.50 23-Aug-19
Bayer Crop Sci. 3357.45 4474.75 13-Dec-18 2952.00 02-Aug-19
BCC Fuba India 6.60 18.40 13-Jun-19 4.28 07-Feb-19
BCL Enterprises 13.00 26.40 18-Jun-19 12.70 14-Nov-19
BCL Industries 72.15 136.00 14-Nov-18 57.05 23-Aug-19
BCPL Internat. 0.47 1.03 22-Nov-18 0.47 13-Aug-19
BCPL Railway 40.00 45.00 01-Jul-19 30.50 18-Feb-19
BDH Inds. 67.20 80.45 14-Mar-19 52.35 01-Aug-19
Beardsell 10.50 32.10 03-Dec-18 8.80 11-Oct-19
Bedmutha Indus. 11.92 26.80 29-Nov-18 9.56 16-Oct-19
Beekay Niryat 9.80 10.40 18-Sep-19 4.85 04-Jan-19
Beekay Steel Ind 243.05 425.00 20-Nov-18 200.00 02-Aug-19
Beeyu Overseas 0.37 0.39 31-Dec-18 0.27 07-Jun-19
Bella Casa 108.10 172.00 11-Dec-18 98.00 24-Oct-19
Bemco Hydraulics 122.00 148.65 30-May-19 91.20 04-Apr-19
BEML Ltd 949.85 1108.20 30-Oct-19 644.00 23-Aug-19
Benara Bearing 14.95 61.00 12-Dec-18 11.20 11-Nov-19
Benares Hotels 1307.10 1668.00 28-May-19 1220.00 21-Nov-18
Bengal & Assam 1301.35 1825.00 08-Apr-19 1160.00 05-Feb-19
Bengal Tea & Fab 23.20 57.20 28-Nov-18 20.45 04-Nov-19
Berger Paints 482.25 533.75 31-Oct-19 284.40 18-Feb-19
Bervin Invest. 13.62 23.60 16-Nov-18 5.56 30-Sep-19
Beryl Drugs 4.98 11.00 30-Nov-18 3.59 12-Sep-19
Beryl Securities 7.30 7.39 05-Mar-19 7.03 06-Mar-19
Best Agrolife 264.15 264.20 14-Nov-19 10.95 29-Nov-18
Best Eastern Hot 6.32 82.00 19-Dec-18 6.13 01-Nov-19
Betex India 15.00 58.85 20-Nov-18 15.00 14-Nov-19
BF Investment 320.70 376.80 01-Nov-19 168.00 19-Feb-19
BF Utilities 285.40 323.00 05-Nov-19 145.50 23-Aug-19
BFL Asset 84.25 91.10 01-Jan-19 75.05 24-Dec-18
BGIL Films & Tec 1.32 4.67 12-Apr-19 1.10 04-Oct-19
BGR Energy Sys. 30.55 73.25 13-Mar-19 30.50 14-Nov-19
Bhagawati Oxygen 8.82 22.95 08-Jan-19 8.82 05-Nov-19
Bhageria Indust. 104.00 155.50 14-Nov-18 95.00 23-Aug-19
Bhagiradha Chem. 395.50 540.00 29-May-19 351.10 19-Sep-19
Bhagwati Auto 85.00 156.00 09-Apr-19 72.05 05-Aug-19
Bhagyanagar Ind 19.20 37.90 14-Jan-19 17.10 07-Oct-19
Bhagya. Prop. 20.00 32.40 11-Jun-19 16.50 09-Oct-19
Bhakti Gems 28.00 29.50 17-Oct-19 15.65 11-Jan-19
Bhandari Hosiery 1.16 2.55 14-Nov-18 0.95 27-Oct-19
Bhansali Engg. 48.70 96.50 24-Dec-18 46.00 27-Oct-19
Bharat 22 ETF 34.91 39.89 31-May-19 31.50 23-Aug-19
Bharat Agri 156.05 175.00 07-Nov-19 102.00 27-Feb-19
Bharat Bhushan 14.33 21.70 28-Nov-18 12.11 14-Nov-19
Bharat Bijlee 856.65 1280.00 14-Nov-18 841.00 22-Aug-19
Bharat Dynamics 339.20 365.00 13-Nov-19 224.00 14-Feb-19
Bharat Electron 109.25 122.15 04-Nov-19 72.55 14-Feb-19
Bharat Financial 898.20 1148.70 29-Mar-19 834.10 17-May-19
Bharat Forge 436.25 602.95 19-Nov-18 378.00 04-Sep-19
Bharat Gears 75.50 179.30 15-Nov-18 54.15 23-Aug-19
B H E L 53.80 78.75 16-Apr-19 41.35 16-Oct-19
Bharat Immunolog 7.65 13.95 20-Nov-18 5.50 22-Aug-19
Bharat Parenter. 175.00 258.80 14-Mar-19 160.00 12-Sep-19
B P C L 514.50 547.50 04-Oct-19 308.55 23-Aug-19
Bharat Rasayan 6551.90 6786.95 08-Nov-19 3352.10 18-Feb-19
Bharat Road 61.10 145.00 04-Apr-19 60.20 08-Nov-19
Bharat Seats 61.60 119.50 14-Nov-18 51.00 23-Aug-19
Bharat Textiles 6.65 6.65 07-Nov-19 6.65 07-Nov-19
Bharat Wire 30.15 79.50 01-Jan-19 23.10 15-Oct-19
Bharati Defence 2.00 5.09 11-Dec-18 2.00 31-Jan-19
Bharatiya Glob. 2.20 3.09 03-Jan-19 0.93 23-Aug-19
Bharti Airtel 362.65 396.55 14-Oct-19 259.11 11-Dec-18
Bharti Infra. 208.70 333.80 08-Feb-19 175.35 30-Oct-19
Bhartiya Intl. 162.20 338.95 10-Jun-19 124.20 23-Oct-19
Bhaskar Agrochem 16.60 34.70 21-Jan-19 13.83 03-Oct-19
Bhatia Communic. 71.90 89.50 01-Jan-19 69.25 23-Oct-19
Bhilwara Spinner 7.35 17.70 22-Jul-19 6.68 14-Nov-18
Bhilwara Tech 5.05 9.90 15-Mar-19 4.00 04-Nov-19
Bhoruka Alum. 0.31 0.91 03-Jun-19 0.30 13-Nov-19
BIGBLOC Const. 25.00 52.00 26-Nov-18 21.20 04-Nov-19
Bihar Sponge 0.55 1.29 25-Jan-19 0.47 22-Oct-19
Bil Energy Sys. 1.52 6.57 16-Apr-19 0.47 31-Dec-18
Bilcare 24.80 37.85 14-Nov-18 12.30 29-Aug-19
Bilpower 0.56 0.61 15-Apr-19 0.51 18-Mar-19
Bimetal Bearings 350.65 545.95 16-Nov-18 298.15 04-Sep-19
Binani Inds 6.67 95.00 19-Nov-18 5.43 29-Oct-19
Binayaka Tex Pr 546.25 762.00 12-Dec-18 433.00 20-Mar-19
Bindal Exports L 3.41 11.60 15-Feb-19 3.41 08-Nov-19
Binny 83.90 179.50 21-Dec-18 72.40 15-Oct-19
Binny Mills 36.15 109.70 14-Nov-18 23.80 29-Aug-19
Bio Green Papers 2.22 5.73 05-Feb-19 2.11 14-Nov-19
Biocon 254.55 341.43 25-Jan-19 211.30 20-Aug-19
Biofil Chemicals 4.42 9.50 15-Nov-18 3.86 25-Oct-19
Biopac India 2.04 9.12 21-Dec-18 1.90 04-Nov-19
Birla Cable 63.50 230.00 22-Nov-18 38.10 23-Aug-19
Birla Corpn. 657.00 686.10 19-Nov-18 440.00 05-Feb-19
Birla Cotsyn 0.08 0.08 14-Nov-19 0.08 14-Nov-19
Birla Precision 6.02 19.95 14-Nov-18 5.72 05-Nov-19
Birla Sun ETF 3526.43 3790.00 04-Sep-19 2799.00 30-Nov-18
Birla SLS ETF 400.00 430.00 30-Sep-19 291.00 05-Apr-19
Birlasoft Ltd 67.15 149.50 24-Jan-19 57.40 23-Aug-19
Bisil Plast 0.22 0.22 01-Jul-19 0.22 01-Jul-19
BKM Industries 0.71 11.47 14-Nov-18 0.71 14-Nov-19
BKV Industries 2.50 2.87 10-Jun-19 2.47 21-Aug-19
Black Rose Indus 84.95 90.15 13-Nov-19 37.20 09-May-19
BLB 3.45 7.30 24-May-19 3.03 10-Oct-19
Bliss GVS Pharma 137.70 183.65 02-Apr-19 73.90 23-Aug-19
Bloom Dekor 8.08 25.00 14-Nov-18 7.59 16-Aug-19
Bloom Inds. 10.09 10.09 04-Feb-19 7.19 30-Nov-18
BLS Infotech 0.19 0.20 18-Mar-19 0.19 11-Nov-19
BLS Internat. 64.95 144.75 08-Apr-19 60.40 13-Nov-19
Blue Blends (I) 0.72 4.49 10-Jan-19 0.72 07-Nov-19
Blue Chip India 0.33 0.33 07-Oct-19 0.31 19-Nov-18
Blue Circle Ser. 9.74 13.21 10-Dec-18 9.74 04-Jan-19
Blue Cloud 12.00 13.11 01-Feb-19 12.00 03-Apr-19
Blu.Coast Hotel. 19.70 120.05 12-Dec-18 19.70 14-Nov-19
Blue Dart Exp. 2176.80 3650.00 29-Mar-19 2150.10 20-Sep-19
Blue Pearl 11.43 14.80 26-Dec-18 10.89 18-Oct-19
Blue Star 795.20 881.00 23-Oct-19 560.30 19-Feb-19
Blueblood Ventu 6.30 16.40 26-Nov-18 6.30 18-Sep-19
Bluechip Stock. 1.45 1.76 20-Nov-18 1.45 13-May-19
Bluechip Tex Ind 101.15 164.00 15-Nov-18 65.25 05-Aug-19
BMB Music 2.20 2.57 05-Dec-18 2.10 22-Apr-19
BMW Industries 16.25 33.00 31-May-19 14.80 30-Aug-19
BNK Capital 79.50 107.75 27-Dec-18 63.75 26-Aug-19
BNR Udyog 16.75 22.35 30-Apr-19 11.28 03-Dec-18
Bodal Chemicals 68.65 132.45 02-Apr-19 63.00 23-Aug-19
Bodhtree Consul. 42.20 66.00 14-Nov-18 28.50 27-May-19
Bombay Burmah 1192.95 1434.20 14-Nov-18 740.25 22-Aug-19
Bombay Cycle 871.20 1515.00 13-Aug-19 800.00 15-Oct-19
Bombay Dyeing 80.70 149.40 19-Mar-19 60.75 23-Aug-19
Bombay Oxygen 10790.05 26995.00 02-Jan-19 10790.05 11-Nov-19
Bombay Rayon 4.10 14.86 19-Nov-18 3.55 31-Oct-19
Bonanza Inds. 16.50 21.10 20-May-19 12.40 22-Oct-19
Borosil Glass 192.35 255.25 14-Nov-18 112.55 23-Aug-19
Bosch 15180.40 19984.00 19-Dec-18 12698.80 14-Aug-19
BOSTON LEA.&FIN. 3.35 15.05 17-Dec-18 3.35 14-Nov-19
Bothra Metals 6.00 6.40 04-Jan-19 6.00 13-Mar-19
BPL 19.35 45.40 21-Nov-18 13.65 23-Aug-19
Brady & Morris 32.00 53.25 28-May-19 30.80 08-Nov-19
Brahmaputra Inf. 18.70 29.45 06-Dec-18 17.30 01-Nov-19
Brand Realty 55.10 58.00 11-Jun-19 55.10 15-Oct-19
Brawn Biotech 22.95 46.10 08-Apr-19 22.30 08-Nov-19
Bridge Securitie 5.90 10.00 01-Mar-19 5.90 03-Sep-19
Brigade Enterpr. 206.95 223.40 08-Nov-19 118.87 14-Nov-18
Bright Brothers 72.00 91.35 20-Nov-18 46.00 22-Aug-19
Brightcom Group 3.21 7.47 02-May-19 2.25 26-Nov-18
Brijlaxmi Leas. 0.74 4.42 06-Mar-19 0.74 14-Nov-19
Brilliant Port. 6.08 6.08 27-Aug-19 6.08 27-Aug-19
Britannia Inds. 3232.00 3443.90 23-Sep-19 2302.00 21-Aug-19
Bronze Infra 0.36 0.50 18-Sep-19 0.23 02-Apr-19
Brooks Lab. 31.10 68.10 14-Nov-18 27.05 03-Sep-19
BS 0.33 0.33 26-Nov-18 0.31 19-Nov-18
BSEL Infra. 1.00 2.84 30-Nov-18 0.88 23-Aug-19
BSL 30.50 54.90 17-Jan-19 22.00 26-Aug-19
Burnpur Cement 1.30 4.59 20-Nov-18 0.95 02-Aug-19
Butterfly Gan Ap 190.50 327.00 01-Jan-19 141.00 04-Sep-19
C & C Constrn. 2.68 33.50 03-Dec-18 2.50 24-Oct-19
C J Gelatine 8.27 11.95 07-Dec-18 5.95 02-Jul-19
Cadila Health. 234.20 375.00 14-Nov-18 206.45 22-Aug-19
Calcom Vision 20.80 39.50 23-Jan-19 15.15 04-Sep-19
California Soft. 17.95 42.50 14-Nov-18 9.27 09-Oct-19
Callista Indus. 8.33 13.80 14-Jan-19 7.94 18-Mar-19
Cals Refineries 0.10 0.10 06-May-19 0.10 06-May-19
Cambridge Tech. 28.55 59.80 14-Nov-18 22.35 16-Oct-19
Camex 21.15 37.40 22-Jan-19 20.25 13-Nov-19
Camlin Fine 59.20 71.05 24-Oct-19 38.80 16-May-19
Camson Bio Tech. 5.12 14.06 22-Jul-19 4.70 11-Feb-19
Camson Seeds 2.11 8.82 14-Nov-18 2.02 10-Oct-19
Can Fin Homes 378.05 433.00 04-Nov-19 228.60 11-Dec-18
Canara Bank 200.15 302.00 01-Apr-19 170.55 01-Oct-19
Canara Robeco ET 3525.00 3694.99 27-Oct-19 2805.02 20-Dec-18
Cantabil Retail 217.50 349.80 19-Mar-19 123.00 04-Jan-19
Capacit'e Infra. 204.05 295.00 06-Jun-19 156.00 21-Aug-19
Capfin India 1.92 3.20 11-Jan-19 1.52 05-Sep-19
Capital First 587.50 612.70 21-Dec-18 476.05 15-Nov-18
Capital India 107.95 184.60 11-Jun-19 79.30 05-Aug-19
Capital Trade Lk 3.42 5.00 18-Apr-19 2.41 11-Dec-18
Capital Trust 73.05 249.20 05-Dec-18 46.50 06-Aug-19
Caplin Point Lab 378.85 466.00 06-Jun-19 304.75 29-Jan-19
Capri Global 192.10 229.00 05-Nov-19 106.00 16-Nov-18
Capricorn System 5.71 5.71 16-Oct-19 4.95 18-Jan-19
Caprihans India 43.30 73.40 08-Jan-19 34.00 31-Jul-19
Caprolactam Chem 23.35 24.15 13-Nov-19 9.05 12-Jul-19
Captain Pipes 24.00 40.00 14-Jan-19 17.00 13-Sep-19
Captain Polyp. 26.55 32.00 16-Nov-18 21.40 05-Mar-19
Captain Techno. 15.75 30.00 03-Jun-19 15.75 14-Nov-19
Carborundum Uni. 310.20 415.25 29-Mar-19 266.40 22-Aug-19
CARE Ratings 508.30 1047.70 14-Nov-18 453.00 05-Aug-19
Career Point 116.60 137.00 13-Nov-19 48.80 31-Jul-19
Carnation Inds. 6.52 14.99 28-Nov-18 6.52 14-Nov-19
Castex Tech 0.50 1.62 15-Nov-18 0.34 25-Oct-19
Castrol India 144.75 172.80 03-Apr-19 112.75 22-Aug-19
Cat Tech. 0.76 0.84 10-May-19 0.33 05-Mar-19
Catvision Ltd 7.94 16.00 23-Jan-19 7.21 24-Oct-19
CCL Inter 9.80 19.10 08-Jan-19 5.95 29-Aug-19
CCL Products 206.55 306.40 13-Mar-19 190.65 29-Oct-19
CEAT 959.40 1373.00 20-Dec-18 731.00 31-Jul-19
Ceejay Finance 107.00 143.85 29-Jan-19 74.10 08-Aug-19
Ceenik Exports 7.50 9.29 27-Nov-18 7.50 07-Nov-19
Ceeta Inds. 4.80 7.32 09-May-19 3.44 21-Jun-19
Ceinsys Tech 81.00 120.95 23-May-19 70.00 31-Oct-19
Celebrity Fash. 6.43 10.80 04-Feb-19 4.31 25-Oct-19
Celestial Biolab 3.46 10.75 20-Dec-18 3.00 11-Oct-19
Cella Space 5.75 7.74 10-Dec-18 3.14 17-May-19
Cenlub Inds. 58.75 88.00 07-Jan-19 50.75 27-Aug-19
Centenial Surgic 47.50 71.40 03-Jan-19 38.25 21-Jun-19
Centerac Tech. 1.85 1.88 20-Sep-19 1.58 17-Sep-19
Central Bank 19.30 38.00 02-Jan-19 15.55 09-Oct-19
Central Province 270.00 352.00 10-Apr-19 270.00 11-Nov-19
Centrum Capital 21.15 43.85 16-Nov-18 17.90 13-Nov-19
Centum Electron 374.55 575.00 01-Jul-19 320.55 20-Dec-18
Century Enka 183.15 289.80 14-Nov-18 161.20 22-Aug-19
Century Extrus. 2.83 8.99 27-Dec-18 2.30 03-Sep-19
Century Ply. 177.70 222.35 08-Apr-19 112.30 05-Aug-19
Century Textiles 406.00 471.51 03-Jun-19 312.56 15-Feb-19
Cera Sanitary. 2442.40 3180.00 29-Mar-19 2151.00 19-Feb-19
Cerebra Integr. 19.55 33.95 14-Nov-18 18.50 14-Nov-19
CESC 759.50 854.90 23-Sep-19 631.00 04-Feb-19
CESC Ventures 307.95 657.00 01-Apr-19 301.00 04-Sep-19
CG Power & Indu. 16.20 47.35 20-Mar-19 8.25 27-Aug-19
CG-VAK Software 31.35 78.65 15-Jan-19 23.85 05-Sep-19
Chalet Hotels 344.55 387.00 06-May-19 250.15 07-Feb-19
Chamanlal Setia 44.00 100.00 14-Nov-18 37.05 30-Aug-19
Chambal Brewer 2.16 2.70 18-Sep-19 1.72 26-Dec-18
Chambal Fert. 160.85 196.25 10-Jun-19 133.70 22-Aug-19
Chandni Machines 3.98 24.95 25-Apr-19 3.98 01-Nov-19
Chandni Text 27.50 42.95 03-Dec-18 21.85 06-Nov-19
Chandra Pr. Intl 19.75 37.40 09-Jul-19 13.28 27-Mar-19
Channel Nine 12.12 14.45 21-Nov-18 12.12 17-Sep-19
Charms Inds. 2.43 2.76 22-Apr-19 1.66 29-Nov-18
Charter. Capital 54.20 62.40 05-Apr-19 48.80 22-Jan-19
Chart.Logistics 2.64 7.65 12-Mar-19 2.61 14-Nov-19
CHD Chemicals 41.50 43.00 23-Oct-19 9.60 01-Jan-19
CHD Developers 1.65 9.40 14-Nov-18 1.45 01-Nov-19
Chembond Chem. 210.55 358.00 16-Jan-19 200.00 07-Nov-19
Chemcrux Enterp. 116.95 118.60 27-May-19 41.45 14-Nov-18
Chemfab Alka. 170.00 196.80 16-Sep-19 122.60 14-Feb-19
Chemo Pharma Lab 6.18 28.50 07-Jan-19 5.56 23-Sep-19
Chemtech Indust. 5.46 12.24 11-Dec-18 4.00 04-Oct-19
Chennai Ferrous 9.69 14.70 31-Oct-19 5.42 28-May-19
Chennai Meena 8.00 16.43 28-Jan-19 4.43 17-Sep-19
C P C L 141.05 299.00 01-Jan-19 140.00 14-Nov-19
Cheviot Company 825.05 919.00 14-Nov-19 519.00 01-Aug-19
Chitradurga Spin 3.40 11.50 18-Mar-19 3.40 16-Oct-19
CHL 8.60 14.49 15-Nov-18 7.36 13-Jun-19
Choice Intl. 50.00 98.05 14-Nov-18 35.05 17-Sep-19
Choksi Imaging 14.25 23.90 03-Dec-18 10.00 06-Aug-19
Choksi Laborator 12.29 20.70 15-Nov-18 10.74 30-Jul-19
Chola Financial 470.00 534.40 19-Dec-18 414.20 14-Feb-19
Cholaman.Inv.&Fn 309.15 325.00 04-Nov-19 218.29 30-Jan-19
Chordia Food 128.55 230.20 15-Jan-19 115.00 11-Dec-18
Chothani Foods 2.90 7.74 09-Jan-19 2.89 11-Oct-19
Chowgule Steam 3.85 15.71 14-Nov-18 3.61 24-Oct-19
Chromatic India 0.48 1.42 11-Jan-19 0.40 16-Oct-19
CIAN Agro 43.95 51.95 18-Apr-19 37.20 11-Mar-19
Cian Healthcare 16.45 62.90 23-May-19 14.95 14-Nov-19
Cigniti Tech. 308.55 447.00 14-Nov-18 221.20 26-Aug-19
CIL Nova Petro. 8.32 29.00 10-Dec-18 7.70 26-Aug-19
Cil Securities 14.05 19.35 14-Nov-18 11.35 21-Aug-19
Cimmco 20.00 53.40 14-Nov-18 15.10 13-Aug-19
Cindrella Fin. 3.20 3.20 04-Nov-19 3.08 06-Mar-19
Cindrella Hotels 22.80 26.65 11-Sep-19 13.35 01-Mar-19
Cineline India 34.55 58.00 24-Dec-18 24.00 05-Aug-19
Cinerad Communic 3.10 3.61 04-Jun-19 3.10 06-Sep-19
Cinevista 10.12 16.95 11-Oct-19 4.60 19-Feb-19
Cipla 451.50 585.50 27-May-19 389.55 11-Oct-19
Cistro Telelink 0.22 0.23 10-Jun-19 0.21 17-May-19
Citadel Realty 17.30 31.95 30-Nov-18 9.50 23-Jul-19
CitiPort Fin. 13.18 13.18 01-Nov-19 11.97 28-May-19
Citizen Infoline 3.19 4.09 20-Dec-18 3.19 11-Nov-19
Citizen Yarns 0.34 0.34 17-Dec-18 0.34 17-Dec-18
City Online Ser. 2.90 4.54 19-Feb-19 2.90 22-Oct-19
City Pulse Multi 29.95 34.40 23-Oct-19 23.05 31-Oct-19
City Union Bank 206.90 227.05 26-Sep-19 163.15 15-Nov-18
Cityman 1.35 5.00 05-Mar-19 1.32 13-Nov-19
CL Educate 74.60 147.00 20-Nov-18 67.25 11-Sep-19
Clariant Chemica 308.05 427.00 13-Dec-18 265.10 30-Oct-19
Classic Filament 12.69 16.15 08-Aug-19 12.69 06-Nov-19
Class. Gl. Fin. 0.24 0.35 14-Nov-18 0.16 23-Apr-19
Classic Leasing 3.02 3.17 28-Mar-19 3.02 28-Mar-19
CLIO Infotech 2.22 2.29 25-Feb-19 1.88 03-Dec-18
CMI FPE Ltd 804.50 1439.75 05-Mar-19 740.00 27-Oct-19
CMI 67.20 185.30 02-Jan-19 50.55 22-Aug-19
CNI Research 2.10 2.86 26-Jun-19 1.62 29-May-19
Coal India 202.25 270.90 06-Jun-19 177.80 22-Aug-19
Coastal Corporat 281.25 443.15 22-Nov-18 125.50 11-Oct-19
Coastal Roadways 25.30 29.25 12-Jul-19 17.50 18-Jan-19
Cochin Malabar 55.80 61.70 04-Jun-19 55.80 05-Nov-19
Cochin Minerals 153.00 243.60 28-Jan-19 148.00 03-Oct-19
Cochin Shipyard 406.60 420.20 01-Nov-19 320.15 15-Oct-19
Coffee Day Enter 43.70 317.90 18-Mar-19 26.60 30-Oct-19
Colgate-Palm. 1547.25 1641.00 08-Nov-19 1100.00 14-Nov-18
Colinz Labs 8.55 10.39 31-Jan-19 6.00 23-May-19
Colorchips New 26.45 110.10 18-Apr-19 23.35 19-Aug-19
Combat Drugs 27.80 30.40 14-Nov-18 16.20 19-Sep-19
Comfort Comtrade 2.20 5.49 19-Dec-18 1.65 11-Jul-19
Comfort Fincap 4.96 20.20 24-Dec-18 4.50 07-Oct-19
Comfort Intech 5.31 12.15 12-Feb-19 1.00 27-Nov-18
Commercial Eng. 12.84 30.05 28-Dec-18 12.45 23-Aug-19
Commerl. Synbags 47.20 67.05 21-May-19 31.50 01-Jan-19
Commex Tech. 0.19 0.54 03-Dec-18 0.19 14-Nov-19
Competent Auto 180.85 234.95 15-Nov-18 105.25 05-Aug-19
Compuage Info. 8.64 25.80 16-Nov-18 8.22 23-Aug-19
Compucom Soft. 7.55 12.99 14-Nov-18 7.26 14-Nov-19
Computer Point 0.67 1.75 06-Dec-18 0.64 15-Oct-19
Conart Engineers 24.40 39.50 08-Apr-19 18.50 25-Oct-19
Concord Drugs 18.85 24.35 14-Dec-18 13.50 04-Oct-19
Concrete Cred. 4.62 7.49 25-Apr-19 4.62 07-Nov-19
Confidence Finan 0.49 0.93 15-Nov-18 0.49 14-Nov-19
Confidence Fut. 62.90 62.90 11-Oct-19 45.20 23-May-19
Confidence Petro 28.80 47.90 23-Jan-19 19.35 23-Aug-19
CONSECUTVE IN&TD 52.45 52.45 17-Oct-19 52.45 17-Oct-19
C C C L 0.91 3.75 19-Nov-18 0.91 29-Oct-19
Container Corpn. 575.50 665.05 01-Oct-19 460.00 14-May-19
Containerway Int 5.79 18.35 21-Feb-19 5.79 13-Nov-19
Contil India 5.63 7.75 22-Apr-19 4.63 30-Oct-19
Cont. Chemicals 10.73 11.29 01-Oct-19 9.50 18-Feb-19
Cont. Controls 4.54 5.17 15-Apr-19 1.90 03-Dec-18
Cont. Petroleums 19.75 40.00 26-Nov-18 17.45 09-Aug-19
Cont. Securities 5.81 8.41 27-Jun-19 5.00 30-Sep-19
Control Print 253.05 362.00 22-Nov-18 190.45 22-Jul-19
Coral India Fin. 13.90 22.90 07-Mar-19 9.11 25-Oct-19
Coral Labs. 183.00 429.90 16-Nov-18 162.50 14-Aug-19
Coral Newsprint 6.25 12.50 24-Jun-19 4.61 29-Aug-19
Cords Cable 42.60 75.90 14-Dec-18 35.15 23-Aug-19
Coromandel Engg. 19.40 33.95 08-Apr-19 15.35 29-Aug-19
Coromandel Inter 476.75 519.90 12-Mar-19 336.50 16-Aug-19
Corporate Courie 11.80 15.50 10-May-19 8.16 04-Oct-19
Corporate Merch 16.80 16.80 19-Mar-19 16.80 19-Mar-19
Corporation Bank 15.70 32.15 27-Feb-19 13.60 15-Oct-19
Cosboard Inds. 6.46 16.00 14-Nov-18 4.76 29-Mar-19
COSCO (India) 97.70 199.90 15-Nov-18 83.75 17-Oct-19
Cosmo Ferrites 7.45 21.50 16-Nov-18 6.36 13-Sep-19
Cosmo Films 234.45 255.70 14-Nov-19 161.00 18-Feb-19
COSYN 17.70 68.50 14-Nov-18 17.30 14-Nov-19
Country Club Hos 3.50 8.29 14-Nov-18 3.03 27-Oct-19
Country Condo 1.75 5.35 03-Jun-19 1.51 12-Sep-19
Coventry Coil. 0.71 2.49 14-Nov-18 0.71 13-Nov-19
Covidh Technolog 0.61 0.94 18-Dec-18 0.53 17-Jun-19
Cox & Kings Fin. 0.57 76.00 11-Apr-19 0.49 07-Nov-19
Cox & Kings 1.50 202.00 26-Nov-18 1.31 08-Nov-19
CPSE ETF* 24.00 28.83 04-Jun-19 20.25 10-Dec-18
Crane Infra 9.31 13.60 19-Feb-19 8.93 18-Sep-19
Cranes Software 0.75 3.02 26-Dec-18 0.69 24-Oct-19
Cranex 9.36 16.95 21-Dec-18 8.25 28-Aug-19
Cravatex 360.00 435.00 13-Aug-19 260.00 22-May-19
Crazy Infotech 0.19 0.21 05-Mar-19 0.19 10-Jun-19
Creative Casting 365.00 407.95 18-Dec-18 303.70 20-May-19
Creative Eye 1.30 3.07 21-Jan-19 1.25 04-Nov-19
CreditAcc. Gram. 730.75 750.00 14-Nov-19 339.00 20-Nov-18
Crescent Leasing 4.44 6.46 23-Jan-19 1.36 13-Aug-19
Cressanda Solns. 0.19 1.62 14-Nov-18 0.19 14-Nov-19
Crest Ventures 94.80 153.70 03-Jan-19 65.30 05-Aug-19
Crestchem 13.00 15.60 23-May-19 12.00 11-Jan-19
Crimson Metal 8.58 9.01 04-Sep-19 7.11 13-Mar-19
CRISIL 1417.70 1674.30 01-Feb-19 1135.45 09-Aug-19
Crompton Gr. Con 260.70 272.00 23-Sep-19 192.00 19-Feb-19
Crown Tours 20.20 24.50 26-Aug-19 13.55 30-Sep-19
CRP Risk Mgt. 30.00 41.00 08-Apr-19 14.25 31-Jul-19
CSL Finance 248.00 368.85 14-Nov-18 236.25 15-Jul-19
Cubex Tubings 12.95 23.50 29-Nov-18 8.37 09-Sep-19
Cubical Finan 1.14 1.26 21-Nov-18 1.00 02-May-19
Cummins India 560.45 885.00 16-Jan-19 532.55 25-Oct-19
Cupid 202.30 239.00 11-Nov-19 101.00 22-Jul-19
Cura Tech. 2.01 4.10 19-Dec-18 1.52 15-Apr-19
Cybele Inds. 7.46 27.05 07-Feb-19 4.76 05-Aug-19
Cyber Media Ind 2.76 9.32 19-Dec-18 2.76 11-Nov-19
Cybermate Info. 1.64 2.86 13-Dec-18 1.18 05-Nov-19
Cybertech Sys. 48.85 64.45 18-Sep-19 32.80 15-Feb-19
Cyient 398.30 692.30 13-Mar-19 380.00 06-Nov-19
D & H India 17.95 28.00 16-Apr-19 11.30 11-Feb-19
D B Corp 143.00 208.90 12-Mar-19 131.40 04-Sep-19
D B Realty 8.37 34.55 07-Jan-19 5.73 04-Sep-19
Dabur India 462.80 488.15 06-Nov-19 357.10 16-May-19
Dai-ichi Karkari 307.45 361.00 05-Nov-19 158.00 06-Feb-19
Daikaffil Chem 21.70 69.90 15-Nov-18 17.80 14-Oct-19
Dalal Street Inv 169.00 711.00 30-Nov-18 158.60 07-Oct-19
Dalmia Bhara. 828.70 1220.00 05-Apr-19 752.00 19-Sep-19
Dalmia Bharat 89.95 136.00 07-Mar-19 69.60 23-Aug-19
Dalmia Indust. 10.60 11.72 21-Feb-19 9.55 25-Apr-19
Damodar Indust. 27.00 53.35 14-Nov-18 23.45 03-Oct-19
Danlaw Tech. 60.00 129.95 14-Nov-18 52.55 01-Oct-19
Danube Indust. 9.34 11.50 07-Nov-19 3.80 04-Jan-19
Darjeeling Ropew 101.05 112.40 25-Feb-19 73.80 08-Mar-19
Darshan Orna 51.50 111.60 31-Jan-19 25.00 25-Apr-19
Datamatics Glob. 73.10 119.75 02-Jan-19 63.00 26-Aug-19
Datasoft Applica 1.23 1.23 17-Oct-19 1.13 30-Apr-19
Datiware Mari. 20.00 20.00 24-Jun-19 12.50 20-Dec-18
Daulat Sec. 5.00 10.00 03-Jan-19 4.94 22-Mar-19
DB Intl.Stock 9.80 11.34 08-Jul-19 7.47 06-Dec-18
DCB Bank 182.50 244.60 25-Jun-19 148.00 11-Dec-18
DCM Financial 0.64 2.28 16-Nov-18 0.63 11-Nov-19
DCM 20.60 47.45 24-May-19 17.20 23-Aug-19
DCM Nouvelle 26.50 52.20 16-Jul-19 23.55 08-Aug-19
DCM Shriram Inds 160.05 230.00 27-May-19 138.00 23-Aug-19
DCM Shriram 318.20 637.00 23-May-19 285.05 29-Jan-19
DCW 14.70 23.15 01-Apr-19 13.15 11-Feb-19
DE Nora India 230.75 330.00 04-Apr-19 192.05 06-Sep-19
Deccan Bearings 4.97 21.70 16-Nov-18 4.97 17-Oct-19
Deccan Cements 331.50 486.60 27-May-19 329.70 09-Oct-19
Dec.Gold Mines 16.65 34.60 19-Dec-18 14.10 09-Sep-19
Deccan Healthcar 78.95 141.80 24-Jan-19 46.00 02-Aug-19
Deccan Polypacks 2.62 2.87 03-Apr-19 2.62 11-Oct-19
Deco-Mica 13.10 29.50 06-Feb-19 13.07 16-Oct-19
Deep Diamond 10.10 10.50 25-Jan-19 10.03 07-Jan-19
Deep Industries 95.25 176.00 03-Jun-19 90.00 23-Aug-19
Deep Polymers 73.00 73.05 07-Nov-19 40.55 07-Dec-18
Deepak Fert. 94.55 206.25 14-Nov-18 76.45 23-Aug-19
Deepak Nitrite 356.50 377.45 13-Nov-19 204.60 26-Dec-18
Deepak Spinners 82.00 104.00 17-Jan-19 76.00 22-Aug-19
Delta Corp 189.75 277.75 03-Apr-19 116.05 31-Jul-19
Delta Industrial 3.34 9.26 16-Apr-19 3.34 13-Nov-19
Delta Magnets 35.00 98.70 21-Nov-18 31.50 30-Oct-19
Delton Cables 28.35 28.35 14-Nov-19 12.01 13-Feb-19
Deltron 11.73 15.75 03-Apr-19 10.07 23-May-19
Den Networks 41.65 98.00 23-Aug-19 41.25 08-Nov-19
Dena Bank 12.59 18.45 02-Jan-19 10.50 18-Feb-19
Denis Chem Lab 35.95 78.95 15-Nov-18 31.20 09-Oct-19
Desh Rakshak 4.29 5.30 15-Nov-18 4.09 28-Mar-19
Devhari Exports 2.80 9.22 22-Nov-18 2.60 24-Jul-19
Devine Impex 5.25 5.47 20-May-19 5.15 04-Sep-19
Devki Leasing 1.28 1.38 10-Oct-19 1.00 29-Aug-19
Devoted Const. 10.20 23.60 03-Jan-19 8.30 05-Sep-19
Dewan Hsg. Fin. 24.40 252.20 31-Dec-18 15.15 30-Oct-19
DFM Foods 246.85 289.40 18-Jul-19 176.55 22-Feb-19
Dhabriya Poly. 40.05 98.75 14-Dec-18 31.60 08-Aug-19
Dhampur Sugar 190.25 252.20 06-Mar-19 128.00 19-Aug-19
Dhampur.Spl.Sug. 13.57 21.30 20-Mar-19 8.56 21-Dec-18
Dhanada Corp. 0.95 4.77 14-Nov-18 0.95 11-Nov-19
Dhanalaxmi Roto 24.00 39.00 14-Nov-18 16.30 05-Sep-19
Dhanlaxmi Bank 14.80 21.25 08-May-19 12.65 19-Aug-19
Dhanlaxmi Cotex 19.35 24.85 29-Mar-19 18.00 19-Sep-19
Dhanlaxmi Fabric 21.15 35.50 20-May-19 18.05 09-Aug-19
Dhanleela Invest 31.00 80.50 25-Mar-19 55.88 07-Dec-18
Dhanuka Agritech 315.35 486.00 21-Dec-18 289.00 25-Oct-19
Dhanvantri Jeev. 10.10 21.80 16-Nov-18 9.50 29-Aug-19
Dhanvarsha Finv. 68.15 83.90 03-Oct-19 41.25 19-Feb-19
Dharamsi Morarji 107.05 195.40 30-May-19 98.90 11-Nov-19
Dharani Finance 1.52 3.51 02-May-19 1.45 11-Nov-19
Dharani Sugars 8.39 14.85 14-Nov-18 5.55 26-Aug-19
Dhenu Buildcon 1.93 2.08 21-Dec-18 1.93 07-Oct-19
Dhoot Indl.Fin 19.90 41.50 11-Jan-19 16.25 16-Oct-19
DHP India 462.00 620.00 30-May-19 425.00 19-Aug-19
Dhruv Consult. 31.50 47.55 16-Nov-18 20.05 13-Aug-19
Dhruv Estates 26.60 29.40 15-Apr-19 26.60 17-Oct-19
Dhruv Wellness 77.55 88.10 17-Dec-18 76.00 20-Nov-18
Dhruva Cap.Serv. 6.75 6.75 14-Nov-19 6.75 14-Nov-19
Dhunseri Invest. 216.65 355.65 23-Jan-19 182.20 08-Aug-19
Dhunseri Tea 176.80 315.00 25-Apr-19 140.20 01-Nov-19
Dhunseri Vent. 68.15 125.00 14-Nov-18 65.00 15-Oct-19
Diamant Infra. 0.27 0.77 25-Jan-19 0.19 18-Oct-19
Diamines & Chem. 145.65 165.95 13-Nov-19 77.80 20-Feb-19
Diamond Infosys. 0.72 0.75 21-Nov-18 0.72 25-Mar-19
Diamond Power 0.53 2.52 30-Nov-18 0.42 31-Oct-19
Diana Tea 9.90 17.10 31-Dec-18 7.50 06-Aug-19
DIC India 336.40 424.00 30-Apr-19 294.10 05-Aug-19
Diggi Multitrade 10.05 14.00 20-Sep-19 5.52 20-Nov-18
Digicontent 4.33 16.00 18-Jun-19 3.99 07-Nov-19
DigiSpice Tech. 5.76 12.99 16-Nov-18 4.91 17-Oct-19
Digjam 0.90 5.25 11-Jan-19 0.77 01-Nov-19
Diksat Transwor. 104.90 119.00 18-Mar-19 90.50 06-Aug-19
Diksha Greens 19.45 83.00 14-Jan-19 19.45 18-Jun-19
DIL 602.25 1125.00 10-Jan-19 583.00 14-Nov-19
Diligent Indust. 3.83 16.50 05-Dec-18 3.83 11-Nov-19
Diligent Media 0.36 7.19 04-Jan-19 0.30 31-Oct-19
Dilip Buildcon 398.45 733.85 19-Mar-19 311.55 05-Feb-19
Dion Global 2.35 9.70 26-Nov-18 2.07 24-Oct-19
Disa India 5069.00 6500.00 07-Feb-19 4700.00 05-Aug-19
Dish TV 13.41 42.55 08-Jan-19 10.35 25-Oct-19
Disha Resources 9.51 9.55 10-Oct-19 5.36 17-Dec-18
Dishman Carbogen 123.45 258.15 11-Jun-19 109.80 25-Oct-19
Divinus Fabrics 26.80 27.95 14-Nov-18 15.55 02-Apr-19
Divi's Lab. 1657.80 1776.15 27-Oct-19 1421.00 30-Nov-18
Divya Jyoti Inds 4.94 6.04 29-Jul-19 4.54 17-May-19
Divyashakti Gran 64.65 109.05 24-Jan-19 58.00 13-Aug-19
Dixon Technolog. 3267.30 3358.00 14-Nov-19 1830.90 08-Aug-19
DLF 208.85 214.30 13-Nov-19 133.90 01-Oct-19
D-Link India 90.60 107.65 28-Jun-19 66.00 10-Dec-18
Dolat Investment 66.25 92.25 17-Jan-19 35.20 04-Sep-19
Dolfin Rubbers 43.75 85.10 05-Feb-19 26.45 16-Nov-18
Dollar Indus. 158.10 334.75 03-Jan-19 157.10 14-Nov-19
Dolphin Medical 0.49 1.40 18-Apr-19 0.48 05-Nov-19
Dolphin Offshore 6.79 59.30 14-Nov-18 5.32 29-Oct-19
Donear Inds. 30.55 48.70 12-Mar-19 21.50 31-Jul-19
DQ Entertain. 2.45 10.18 10-Apr-19 2.19 06-Nov-19
Dr Agarwal's Eye 298.00 417.90 12-Dec-18 244.15 07-Jun-19
Dr Habeebullah 62.85 62.85 13-Nov-19 26.35 17-May-19
Dr Lal Pathlabs 1591.55 1663.90 29-Oct-19 817.00 19-Nov-18
Dr Lalchand. Lab 20.50 25.75 27-Nov-18 11.00 22-Oct-19
Dr Reddy's Labs 2734.00 2965.20 02-May-19 2065.30 15-Feb-19
DRA Consultants 9.75 14.95 26-Jun-19 7.61 10-Oct-19
Dredging Corpn. 318.40 479.05 01-Jan-19 293.20 23-Aug-19
DSP BlackRockETF 999.99 1000.01 13-Nov-19 999.00 18-Apr-19
Ducon Tech 5.80 19.75 31-May-19 4.35 17-Oct-19
Duke Offshore 15.92 35.00 16-Nov-18 10.00 09-Aug-19
Duncan Engg. 116.70 136.55 30-Oct-19 68.80 05-Apr-19
Duropack 11.10 17.35 03-May-19 9.61 11-Sep-19
Duroply Indust. 53.15 105.35 24-Dec-18 48.55 26-Aug-19
Dutron Polymers 112.05 159.00 17-May-19 107.90 18-Jul-19
Dwarikesh Sugar 25.05 32.95 07-Mar-19 19.50 13-Aug-19
Dwitiya Trading 2.60 66.65 20-Dec-18 2.56 06-Nov-19
Dynacons Sys. 21.90 41.95 15-Nov-18 20.80 14-Nov-19
Dynamatic Tech. 1084.00 1730.00 16-Nov-18 1066.00 06-Sep-19
Dynamic Cables 38.20 42.75 14-Oct-19 21.00 12-Apr-19
Dynamic Inds. 52.70 112.00 14-Nov-18 44.20 23-Aug-19
Dynamic Portfol 2.60 2.62 14-Oct-19 1.78 17-Jan-19
Dynavision 50.00 66.50 17-Jan-19 38.10 11-Oct-19
Dynemic Products 140.55 149.85 28-Nov-18 96.05 26-Feb-19
E.Com Infotech 3.43 3.61 01-Nov-19 3.40 28-May-19
Earum Pharmaceu. 64.60 81.90 05-Nov-19 30.00 04-Oct-19
East Buildtech 11.00 11.30 13-Sep-19 7.32 05-Feb-19
EAST INDIA SEC. 1063.00 1074.00 26-Jul-19 940.00 22-Jan-19
East West Holdin 77.60 186.70 23-Jan-19 61.15 18-Oct-19
Eastcoast Steel 73.30 81.20 14-Dec-18 73.30 12-Sep-19
ESI 0.50 3.49 19-Nov-18 0.48 11-Nov-19
Eastern Treads 29.35 67.70 24-Dec-18 24.55 22-Aug-19
Easun Reyrolle 3.00 10.79 23-Jan-19 2.51 30-Oct-19
eClerx Services 445.00 1230.50 15-Nov-18 381.05 15-Oct-19
Eco Friendly 10.62 13.19 31-Dec-18 10.62 22-Jul-19
Eco Recyc. 29.90 51.86 28-Jan-19 27.36 24-Jun-19
Ecoboard Inds. 1.90 2.40 23-Jan-19 1.89 01-Nov-19
Econo Trade Indi 7.60 14.70 28-Dec-18 4.43 17-Oct-19
Ecoplast 100.00 135.00 29-May-19 90.00 24-Jun-19
ECS Biztech 3.87 4.95 26-Jul-19 2.43 26-Feb-19
Edel. Nifty EES 11700.00 14849.58 12-Apr-19 9898.98 28-Mar-19
Edelweiss.Fin. 128.20 210.30 04-Jun-19 67.10 11-Oct-19
Educomp Sol. 1.14 3.76 14-Nov-18 1.10 07-Nov-19
Eduexel Infot. 1.76 2.20 11-Dec-18 1.76 22-Oct-19
eDynamics Solut. 0.23 0.82 29-Nov-18 0.19 11-Nov-19
Eicher Motors 21568.95 25300.00 20-Nov-18 15196.95 26-Aug-19
EID Parry 187.05 243.75 14-Nov-18 135.40 31-Jul-19
EIH Assoc.Hotels 290.65 463.10 17-Dec-18 255.00 01-Aug-19
EIH 152.10 214.95 14-Mar-19 145.00 21-Aug-19
Eimco Elecon(I) 298.30 449.95 07-Jun-19 262.50 26-Aug-19
Ejecta Marketing 0.22 12.35 26-Nov-18 0.22 14-Nov-19
Ekam Leasing 4.20 5.13 12-Sep-19 2.48 13-Dec-18
E-Land Apparel 3.70 8.24 18-Apr-19 3.06 18-Oct-19
Elango Inds. 3.24 4.00 22-Mar-19 2.87 04-Apr-19
Elantas Beck 2413.10 2620.00 30-Sep-19 1725.25 26-Nov-18
Elcid Investment 7.14 7.14 11-Oct-19 6.18 26-Apr-19
Eldeco Housing 1599.85 2300.00 09-Aug-19 1332.05 08-May-19
Elecon Engg.Co 35.10 74.80 11-Jan-19 24.95 02-Aug-19
Electrost.Cast. 12.82 23.00 12-Mar-19 12.05 10-Oct-19
Electrosteel St. 31.05 46.55 04-Dec-18 24.90 14-Nov-18
Electrotherm(I) 138.00 380.15 29-May-19 114.55 23-Aug-19
Elegant Floricul 6.84 8.49 19-Nov-18 6.84 14-Nov-19
Elegant Marbles 88.75 193.00 04-Jun-19 85.00 08-Nov-19
Elgi Equipment 260.80 309.60 01-Oct-19 218.50 06-Dec-18
Elixir Capital 34.80 39.90 14-Mar-19 26.30 15-Oct-19
Elnet Technolog 115.95 118.00 14-Nov-19 85.00 18-Feb-19
Elpro Intl. 49.00 58.25 15-Nov-18 42.05 03-Sep-19
EMA India 4.94 19.60 27-Feb-19 4.94 14-Nov-19
Emami 318.60 466.00 19-Nov-18 246.00 24-Jun-19
Emami Paper 71.45 204.50 04-Jan-19 61.55 23-Jul-19
Emami Realt. 44.30 176.20 19-Dec-18 37.10 11-Oct-19
Embassy Off.REIT 414.70 450.00 14-Oct-19 300.00 01-Apr-19
EMCO 0.76 8.50 04-Dec-18 0.62 30-Oct-19
Emed.com Techno 2.35 2.35 16-Nov-18 2.35 16-Nov-18
EMERALD LEAS FIN 6.01 16.75 11-Dec-18 6.01 13-Nov-19
Emerald Leisures 85.50 122.00 30-Apr-19 85.50 23-Oct-19
Emergent Energy 129.60 129.60 11-Nov-19 129.60 11-Nov-19
Emgee Cables 2.94 3.43 27-Dec-18 2.80 03-May-19
Emk.Global Fin. 71.90 112.05 22-Nov-18 50.00 26-Aug-19
Emmbi Industries 102.05 175.00 02-Jul-19 101.25 08-Mar-19
Emmessar Biotech 11.50 24.80 16-Nov-18 10.98 07-Nov-19
Emmsons Intl. 3.88 5.09 02-Apr-19 3.88 11-Nov-19
Empee Distill. 4.54 10.70 14-Nov-18 2.99 17-Oct-19
Empee Sugars 0.57 1.50 17-Jan-19 0.53 22-Oct-19
Empire Inds. 720.00 1309.80 14-Nov-18 644.00 02-Aug-19
Empower India 0.19 0.20 06-Dec-18 0.19 13-Nov-19
Enbee Trade 90.00 93.55 14-Jan-19 90.00 15-May-19
Endurance Tech. 1055.80 1380.00 01-Mar-19 743.05 08-Aug-19
Energy Devl.Co. 5.05 12.08 21-Dec-18 4.27 23-Aug-19
Engineers India 104.15 129.90 26-Dec-18 92.70 06-Aug-19
Enkei Wheels 317.00 419.30 22-Apr-19 280.00 16-Oct-19
Enterprise Intl. 5.55 10.30 12-Feb-19 5.26 30-Sep-19
Ent.Network 237.25 674.95 14-Nov-18 235.00 14-Nov-19
Envair Electrody 22.25 55.95 28-Nov-18 19.00 25-Oct-19
Eon Elect. 18.00 57.00 07-Jan-19 12.12 03-Sep-19
Epic Energy 8.05 8.75 06-Jun-19 8.05 22-Oct-19
Epsom Properties 6.14 7.14 11-Jul-19 4.70 22-Nov-18
Equitas Holdings 84.70 143.55 14-Jun-19 82.60 14-Nov-19
ERIS Lifescience 410.95 745.05 16-Jan-19 357.80 29-Aug-19
Eros Intl.Media 14.25 103.60 14-Nov-18 9.08 13-Aug-19
ERP Soft Systems 74.60 74.60 23-Oct-19 74.60 23-Oct-19
Esaar (India) 0.73 2.58 03-Jun-19 0.51 13-Dec-18
Esab India 1238.60 1400.00 30-Oct-19 807.20 11-Dec-18
Escorp Asset Mgt 16.25 18.00 22-Jan-19 15.75 26-Dec-18
Escorts Finance 2.77 5.19 03-Dec-18 2.01 29-Oct-19
Escorts 651.55 833.50 22-Mar-19 423.30 23-Aug-19
Esha Media 3.42 6.23 16-Apr-19 3.42 30-Oct-19
Eskay Kn'IT(I) 0.19 0.28 16-Nov-18 0.19 08-Nov-19
Ess Dee Alumin. 2.92 22.85 03-Jan-19 2.92 11-Nov-19
Essar Securities 2.80 3.80 14-Nov-18 1.20 10-Jul-19
Essar Shipping 7.25 16.04 22-Apr-19 5.76 23-Aug-19
Essel Propack 138.25 141.00 14-Nov-19 78.85 22-Aug-19
Esteem Bio Org. 8.14 10.93 21-Nov-18 8.14 16-May-19
Ester Inds. 35.70 41.50 19-Aug-19 22.65 05-Aug-19
ETT Ltd 23.90 40.50 12-Dec-18 13.52 12-Sep-19
Eureka Inds. 2.34 2.34 12-Apr-19 2.34 12-Apr-19
Euro Asia 5.69 6.00 22-May-19 5.15 16-Oct-19
Euro Ceramics 0.83 2.18 28-Dec-18 0.83 14-Nov-19
Euro Multivision 0.69 2.96 15-Jan-19 0.69 06-Nov-19
Eurotex Inds. 12.50 24.95 30-Nov-18 11.83 09-Sep-19
Evans Electric 174.00 230.50 15-Jul-19 52.20 13-May-19
Eveready Inds. 50.00 234.20 16-Jan-19 34.40 17-Oct-19
Everest Inds. 282.40 531.90 19-Dec-18 282.00 14-Nov-19
Everest Kanto 25.10 38.35 19-Dec-18 18.10 29-Aug-19
Everest Organics 198.05 245.00 28-Aug-19 80.00 12-Dec-18
Evergreen Tex. 13.71 13.71 08-Nov-19 11.85 28-Jan-19
Everlon Synth 15.00 17.75 18-Jan-19 11.68 07-Mar-19
Excel Crop Care 3188.25 3824.85 03-Apr-19 2491.45 20-Aug-19
Excel Inds. 869.95 1598.00 14-Nov-18 735.15 13-Aug-19
Excel Realty 1.03 4.58 15-Nov-18 0.76 18-Oct-19
Exide Inds. 190.70 274.00 09-Jan-19 166.00 20-Sep-19
Expleo Solutions 273.00 530.00 25-Mar-19 232.85 26-Aug-19
Explicit Fin. 2.24 2.61 02-Jan-19 2.14 02-Jul-19
Expo Gas Contain 2.85 6.75 07-Dec-18 2.85 14-Nov-19
F Mec Intl. Fin. 3.20 3.20 16-Aug-19 3.20 16-Aug-19
Facor Alloys 1.40 2.58 14-Nov-18 0.89 27-Sep-19
Fairchem Speci. 478.10 573.55 28-May-19 320.00 25-Jan-19
Fairdeal Filamen 94.95 129.40 03-Dec-18 72.00 14-May-19
Faze Three 37.45 62.75 19-Mar-19 26.25 05-Aug-19
FCS Software 0.22 0.35 31-Jul-19 0.19 01-Jul-19
FDC 181.25 219.95 27-May-19 148.20 19-Feb-19
Fedders Electric 4.60 18.50 21-Nov-18 4.37 10-Jun-19
Federal Bank 84.60 110.35 03-Jul-19 76.85 15-Nov-18
Federal-Mogul Go 580.85 651.40 07-Nov-19 413.85 29-Nov-18
Fenoplast 18.00 60.35 03-Dec-18 17.20 20-Sep-19
Ferro Alloys Cor 2.79 5.90 14-Nov-18 2.05 25-Oct-19
F A C T 40.55 51.00 03-Jul-19 30.00 20-Feb-19
Fervent Synerg. 11.90 32.00 25-Jan-19 11.90 14-Nov-19
FGP 1.06 3.08 15-Apr-19 1.00 05-Nov-19
Fiberweb (India) 17.71 49.90 20-Nov-18 10.60 06-Aug-19
Fiem Inds. 346.65 630.35 14-Nov-18 313.10 20-Sep-19
Filatex Fash. 3.99 4.35 15-Mar-19 1.72 23-Aug-19
Filatex India 36.60 66.45 27-Nov-18 32.00 15-Oct-19
Filtra Consult. 7.74 19.90 22-Mar-19 7.04 15-Oct-19
Fine Line Cir. 22.95 26.45 31-Oct-19 11.38 01-Jul-19
Fine Organic 1923.60 2186.00 14-Nov-19 1001.05 29-Jan-19
Fineotex Chem 28.85 47.50 15-Jan-19 21.65 06-Aug-19
Finkurve Fin. 42.00 59.00 19-Nov-18 27.75 19-Jun-19
Finolex Cables 360.50 529.00 14-Nov-18 334.95 15-Oct-19
Finolex Inds. 575.20 635.00 11-Nov-19 440.00 21-Feb-19
First Custodian 32.50 37.10 16-Nov-18 32.50 11-Nov-19
First Winner 0.89 0.89 26-Nov-18 0.89 26-Nov-18
Firstobj.Tech. 4.75 15.69 28-Nov-18 4.75 14-Nov-19
Firstsour.Solu. 40.80 57.85 28-May-19 39.25 21-Feb-19
Fischer Chemic 65.90 101.95 03-May-19 14.85 07-Dec-18
Five Core 0.38 3.22 14-Feb-19 0.38 11-Nov-19
Five X Tradecom 0.19 0.78 31-Jan-19 0.19 14-Nov-19
Flex Foods 45.25 78.55 14-Nov-18 43.10 18-Oct-19
Flexituff Vent. 3.60 66.85 17-Jan-19 3.60 14-Nov-19
Flora Corp. 7.88 16.55 16-May-19 7.88 14-Nov-19
Flora Textiles 6.75 6.75 25-Oct-19 6.60 15-Oct-19
Florence Invest. 1275.60 1550.00 29-Mar-19 1055.00 20-Feb-19
Fluidomat 81.90 157.50 17-Dec-18 79.80 14-Nov-19
Focus Industrial 1.21 1.40 29-Jan-19 1.21 18-Oct-19
Focus Suites Sol 2.23 11.00 14-Nov-18 2.23 14-Nov-19
Fomento Resorts 77.15 136.95 31-Dec-18 74.55 04-Oct-19
Foods & Inns 48.40 89.23 15-Apr-19 38.00 02-Aug-19
Forbes & Co 1685.45 2718.90 22-Nov-18 1560.00 01-Oct-19
Force Motors 1051.90 1875.00 14-Nov-18 1000.50 14-Aug-19
Fortis Health. 156.10 159.90 11-Nov-19 111.60 05-Aug-19
Fortis Malar 52.05 64.00 16-Apr-19 47.00 30-Aug-19
Fortune Interntl 10.92 11.51 22-Nov-18 10.40 28-Mar-19
Foseco India 1333.75 1755.50 16-Jan-19 1142.00 23-Aug-19
Foundry Fuel 1.96 4.16 15-May-19 1.96 08-Nov-19
Fourth Gen. 2.49 3.38 08-Aug-19 1.90 07-Jan-19
Franklin Indust. 13.36 25.32 26-Dec-18 10.74 06-Mar-19
Franklin Leasing 22.90 33.95 27-Nov-18 15.30 11-Sep-19
Fraser & Co 15.00 15.84 14-Nov-19 6.52 14-Jun-19
Fredun Pharma 239.00 500.00 28-May-19 183.00 21-Aug-19
Freshtrop Fruits 94.00 197.80 14-Jan-19 78.00 31-Oct-19
Frontier Info. 7.80 7.80 14-Nov-19 2.35 09-Sep-19
Frontier Springs 212.40 275.00 28-May-19 135.50 10-Dec-18
Frontline Corp. 12.50 12.60 22-Mar-19 12.00 29-Jul-19
Frontline Sec. 31.40 45.60 25-Mar-19 27.00 12-Feb-19
Fruition Venture 8.75 10.85 09-Sep-19 7.99 20-Sep-19
Fundviser Capita 12.79 19.45 17-Oct-19 6.65 16-Nov-18
Funny Software 0.48 0.90 06-Feb-19 0.34 24-Dec-18
Future Consumer 23.55 52.65 14-Nov-18 21.65 25-Oct-19
Future Enterp. 23.30 44.90 27-Nov-18 18.55 01-Oct-19
Future Ent. DVR 21.90 44.65 21-Nov-18 18.25 10-Oct-19
Future Lifestyle 395.00 502.00 01-Apr-19 368.50 14-Nov-18
Future Market 29.90 69.75 24-Dec-18 20.55 02-Aug-19
Future Retail 344.15 574.00 24-Dec-18 338.00 07-Nov-19
Future Supply 493.10 700.00 23-May-19 450.00 04-Nov-19
Futuristic Sec. 11.32 11.93 19-Sep-19 10.90 23-Aug-19
Futuristic Solu 40.15 46.75 17-Oct-19 31.00 19-Mar-19
G G Dandekar 42.00 74.70 26-Nov-18 39.05 22-Oct-19
G G Engineering 20.00 51.30 08-Mar-19 17.65 29-Oct-19
G K Consultants 6.55 7.88 01-Jan-19 6.55 23-Oct-19
G K P Printing 34.30 50.00 27-May-19 27.45 08-Nov-19
G M Breweries 410.25 777.85 02-Jan-19 335.20 23-Aug-19
G S Auto Intl. 4.06 10.00 19-Dec-18 3.35 18-Oct-19
G V Films 0.32 0.69 19-Dec-18 0.27 01-Nov-19
Gabriel India 115.40 159.05 13-Feb-19 85.20 30-Jul-19
Gaekwar Mills 16.15 16.15 24-Oct-19 15.27 19-Nov-18
Gagan Gases 8.40 11.00 15-Jan-19 8.00 11-Sep-19
Gagan Polycot 2.56 3.62 22-May-19 1.59 02-Apr-19
GAIL (India) 121.85 183.58 14-Nov-18 119.60 14-Nov-19
Gajanan Sec.Serv 9.75 9.75 04-Oct-19 9.75 04-Oct-19
Gajra Bevel 0.42 0.91 16-Nov-18 0.42 14-Nov-19
Gala Global 81.60 102.00 08-Nov-19 39.95 19-Nov-18
Galactico Corpo. 23.00 23.20 09-Oct-19 23.00 31-Oct-19
Galada Finance 10.45 16.65 14-Nov-18 10.45 01-Aug-19
Galada Power 0.87 3.15 05-Dec-18 0.87 14-Nov-19
Galaxy Agrico 9.31 33.50 18-Feb-19 9.31 10-Oct-19
Galaxy Bearings 128.25 227.00 24-Apr-19 83.05 07-Feb-19
Galaxy Cloud 14.97 47.00 01-Feb-19 14.70 30-Oct-19
Galaxy Surfact. 1544.30 1640.00 08-Nov-19 885.00 14-Feb-19
Gallantt Ispat 19.60 43.30 20-May-19 16.25 29-Aug-19
Gallantt Metal 26.45 63.20 22-Nov-18 24.00 23-Aug-19
Gallops Enterp. 14.43 14.43 14-Oct-19 11.88 01-Jul-19
Gammon Infra. 0.29 0.89 29-Nov-18 0.26 16-Oct-19
Gandhi Spl. Tube 299.00 414.00 03-Jun-19 263.00 23-Aug-19
Ganesh Benzopl. 46.80 57.50 17-Dec-18 24.20 21-Aug-19
Ganesh Films 39.50 76.50 27-Nov-18 34.00 16-Oct-19
Ganesh Housing 33.55 75.00 07-Jan-19 27.30 09-Oct-19
Ganesha Ecosphe. 261.00 374.75 01-Apr-19 229.00 23-Aug-19
Ganga Papers 53.00 96.20 20-Nov-18 50.50 09-Oct-19
Ganga Pharma. 6.00 6.60 06-Feb-19 5.60 13-Dec-18
Ganges Securitie 39.05 51.35 10-Jan-19 32.05 18-Oct-19
Gangotri Textile 0.95 3.00 21-Dec-18 0.83 15-Oct-19
Ganon Products 11.49 14.49 10-Jan-19 10.67 15-Apr-19
Garden Reach Sh. 217.10 249.40 04-Nov-19 78.55 18-Feb-19
Garden Silk Mill 10.96 27.20 18-Dec-18 8.51 23-Aug-19
Garg Furnace 12.49 14.00 12-Feb-19 11.90 16-Sep-19
Garnet Construct 6.19 15.40 27-Dec-18 5.81 25-Oct-19
Garnet Intl. 25.55 75.00 05-Feb-19 21.70 19-Jul-19
Garodia Chemical 5.08 5.08 07-Oct-19 5.08 07-Oct-19
Garv Industries 23.40 30.20 17-Oct-19 5.50 07-Jan-19
Garware Marine 2.40 2.95 05-Feb-19 2.20 04-Oct-19
Garware Polyest 233.50 277.00 17-Jan-19 185.75 28-Feb-19
Garware Synth 2.29 4.50 11-Sep-19 1.94 29-Oct-19
Garware Tech. 1150.55 1298.85 11-Nov-19 966.70 06-Feb-19
Gateway Distr. 83.15 171.15 16-Nov-18 82.35 14-Nov-19
Gati 58.60 94.85 22-Mar-19 35.50 23-Aug-19
Gaurav Mercant. 148.15 154.00 10-Jul-19 20.10 21-Nov-18
Gautam Exim 45.60 54.10 18-Mar-19 41.70 11-Nov-19
Gautam Gems 104.00 128.85 27-Feb-19 67.00 14-Jan-19
Gayatri BioOrga. 1.40 3.43 14-Dec-18 1.33 16-Oct-19
Gayatri Highways 0.27 1.32 14-Nov-18 0.24 07-Oct-19
Gayatri Projects 96.45 196.35 18-Dec-18 89.95 14-Nov-19
Gayatri Sugars 0.91 4.10 14-Nov-18 0.91 14-Nov-19
Gayatri Tissue 84.00 87.70 11-Oct-19 75.85 19-Nov-18
GB Global 13.78 17.10 13-Aug-19 2.35 13-Feb-19
GBL Industries 1.47 101.00 31-Jan-19 1.47 14-Nov-19
GCM Capital 1.73 3.24 04-Dec-18 0.70 11-Jul-19
GCM Commodity 5.18 6.47 26-Jun-19 5.18 17-Sep-19
GCM Securit. 9.38 11.72 27-Mar-19 9.38 02-Apr-19
GE Power 678.75 933.00 20-May-19 665.00 14-Nov-19
GE T&D India 177.60 331.35 17-Jan-19 124.00 07-Aug-19
GEE 25.75 36.80 10-Apr-19 18.35 29-Aug-19
GeeCee Vent. 83.20 138.00 21-May-19 66.00 22-Aug-19
Geefcee Finance 11.25 11.25 23-Oct-19 11.00 13-Jun-19
Geetanjali Cred. 1.20 1.95 19-Jun-19 0.75 25-Feb-19
Gem Spinners 2.50 2.55 17-Dec-18 2.50 11-Feb-19
Gemini Comm. 0.19 0.31 21-Feb-19 0.19 12-Apr-19
Gemstone Invest. 0.70 0.85 23-Apr-19 0.67 05-Nov-19
Genera Agri 4.37 6.90 14-Jan-19 3.78 19-Feb-19
General Insuranc 267.85 333.85 31-Oct-19 154.00 23-Aug-19
Generic Engineer 63.75 184.90 28-Jan-19 50.00 18-Oct-19
Generic Pharma. 14.16 18.00 30-Apr-19 5.61 15-Nov-18
Genesis IBRC 8.12 8.12 23-Oct-19 5.80 30-Nov-18
Genesys Intl. 72.10 163.70 14-Nov-18 57.20 17-Oct-19
Gennex Lab. 3.21 4.66 11-Mar-19 2.28 24-Apr-19
Gensol Engineer. 83.05 89.50 15-Oct-19 83.00 16-Oct-19
Genus Paper & Bo 5.02 10.60 01-Jan-19 3.66 22-Jul-19
Genus Power 23.90 34.95 08-Mar-19 16.35 22-Jul-19
Genus Prime 2.36 5.19 27-Mar-19 1.91 06-Aug-19
Geojit Fin. Ser. 29.15 48.05 17-Jan-19 22.25 22-Aug-19
GFL 78.75 140.00 06-Aug-19 48.55 03-Sep-19
GHCL 207.40 277.20 28-May-19 178.50 23-Aug-19
GI Engg.Sol. 2.00 2.55 20-Mar-19 2.00 13-Nov-19
GIC Housing Fin 152.80 281.90 05-Jul-19 128.50 15-Oct-19
Gilada Finance 10.60 28.60 14-Nov-18 9.50 17-Oct-19
Gillanders Arbut 30.15 69.55 12-Dec-18 24.70 25-Oct-19
Gillette India 7172.10 8200.00 29-Oct-19 6200.00 11-Dec-18
Gini Silk Mills 28.40 95.55 19-Nov-18 22.70 31-Oct-19
Ginni Filaments 8.20 18.70 28-Dec-18 6.20 15-Oct-19
Girdhari.Sugar 10.28 10.28 25-Feb-19 10.28 25-Feb-19
Gita Renewable 4.88 5.20 05-Mar-19 4.65 07-Oct-19
Gitanjali Gems 1.06 1.28 04-Feb-19 0.93 24-Dec-18
GKB Ophthalmics 41.70 154.90 30-Nov-18 28.35 04-Nov-19
Glance Finance 35.00 49.40 18-Apr-19 30.65 17-Jan-19
GlaxoSmith C H L 8866.30 9387.70 07-Nov-19 6842.05 16-Nov-18
Glaxosmi. Pharma 1601.25 1699.95 31-Oct-19 1131.05 12-Jul-19
Gleam Fabmat 3.83 9.00 05-Mar-19 2.53 16-Oct-19
Glenmark Pharma. 282.30 706.90 31-Dec-18 267.30 14-Nov-19
Glittek Granite 1.14 1.98 30-Nov-18 1.01 24-Oct-19
Global Cap.Mkt. 0.42 2.43 11-Dec-18 0.40 13-Nov-19
Global Infratech 1.73 11.12 14-Nov-18 1.73 29-Oct-19
Global Land 1.70 1.70 13-Nov-19 1.70 13-Nov-19
Global Offshore 5.83 23.80 14-Nov-18 5.55 06-Aug-19
Global Vectra 50.80 127.00 18-Apr-19 40.20 06-Aug-19
Globalspace 55.50 66.00 22-Mar-19 55.50 02-Aug-19
Globe Commercial 7.40 23.75 14-Nov-18 6.70 03-Jun-19
Globus Corp. 0.20 0.21 26-Jun-19 0.16 03-Dec-18
Globus Power 6.83 10.50 11-Apr-19 5.90 05-Mar-19
Globus Spirits 139.80 177.00 19-Dec-18 92.55 23-Aug-19
Gloster Ltd 666.20 1415.00 06-Feb-19 555.05 23-Aug-19
GMM Pfaudler 1640.95 1684.65 14-Nov-19 994.95 28-Jan-19
GMR Infra. 21.05 22.70 06-Nov-19 13.45 05-Feb-19
GNA Axles 258.80 406.90 22-Nov-18 211.05 06-Aug-19
Goa Carbon 212.55 623.70 17-Dec-18 203.00 26-Aug-19
Goblin India 127.75 133.95 08-Nov-19 54.10 15-Oct-19
GOCL Corpn. 281.55 359.55 04-Apr-19 219.05 23-Jul-19
Godavari Drugs 14.95 27.50 16-Nov-18 14.00 23-Aug-19
Godawari Power 138.55 388.45 14-Nov-18 120.60 26-Aug-19
Godfrey Phillips 1262.25 1329.00 14-Nov-19 675.30 05-Aug-19
Godrej Agrovet 474.35 564.55 02-Apr-19 421.70 05-Aug-19
Godrej Consumer 714.90 848.30 19-Dec-18 577.00 04-Sep-19
Godrej Inds. 438.20 561.05 12-Dec-18 377.00 10-Oct-19
Godrej Propert. 918.40 1118.00 01-Jul-19 600.00 14-Nov-18
Goenka Business 1.69 2.93 26-Sep-19 0.53 28-May-19
Goenka Diamond 0.27 0.42 03-May-19 0.23 01-Nov-19
Gogia Capital 45.50 54.40 24-Dec-18 42.50 16-Nov-18
Gokak Textiles 12.50 30.95 15-Nov-18 9.76 03-Sep-19
Gokaldas Exports 78.60 118.80 29-May-19 66.15 29-Jan-19
Gokul Agro 13.17 18.99 27-Dec-18 8.75 20-May-19
Gokul Refoils 13.42 19.25 05-Feb-19 7.25 02-May-19
Goldcoin Health 6.50 7.03 04-Dec-18 6.50 04-Nov-19
Goldcrest Corpor 111.70 111.70 13-Nov-19 47.25 05-Feb-19
Golden Capital 23.00 29.55 04-Feb-19 20.80 15-Apr-19
Golden Carpets 4.14 4.60 31-May-19 3.95 09-Sep-19
Golden Crest 19.80 19.80 18-Oct-19 17.50 28-May-19
Golden Tobacco 39.90 70.50 17-Jan-19 22.40 02-Aug-19
Goldiam Intl. 132.05 152.80 29-Oct-19 70.30 29-Jan-19
Goldline Intl. 0.73 7.50 25-Jan-19 0.73 14-Nov-19
Goldstone Tech. 9.69 22.00 14-Nov-18 8.35 09-Jul-19
Golech.Glob.Fin. 7.93 8.05 13-Mar-19 6.86 14-Oct-19
Golkonda Alumin. 2.05 3.92 30-Nov-18 1.90 11-Oct-19
Golkunda Diamond 13.44 16.20 18-Jun-19 8.55 22-May-19
Gontermann Peip 2.94 3.08 17-Dec-18 2.47 15-Nov-18
Goodluck India 54.85 81.20 10-Jan-19 47.20 16-Oct-19
Goodricke Group 173.30 316.00 01-Jan-19 150.00 23-Aug-19
Goodyear India 970.85 1064.00 04-Nov-19 800.40 05-Aug-19
Gopal Iron Stl. 5.70 6.17 17-Jan-19 5.70 16-Oct-19
Gopala Polyplast 3.13 84.95 06-Feb-19 3.13 14-Nov-19
Gorani Inds. 10.83 26.75 27-Mar-19 8.40 14-Oct-19
Gothi Plascon 7.71 14.38 21-Jan-19 6.65 15-Jul-19
Govind Rubber 0.91 8.19 24-Dec-18 0.91 13-Nov-19
Gowra Leasing 14.35 19.00 14-Nov-18 13.52 12-Sep-19
Goyal Associates 1.80 3.30 30-May-19 1.74 01-Nov-19
GP Petroleums 39.30 76.15 11-Apr-19 29.00 11-Sep-19
GPT Infraproject 45.00 68.00 14-Nov-18 32.50 03-Oct-19
Gradiente Info. 1.10 1.84 25-Jun-19 0.28 16-Jan-19
Grand Foundry 6.23 8.00 23-Oct-19 1.25 23-Jul-19
Grandeur Product 304.00 378.00 18-Jul-19 188.20 28-May-19
Grandma Trading 2.13 2.21 03-Dec-18 2.13 13-May-19
Granules India 124.10 133.55 30-Oct-19 79.00 10-Dec-18
Graphite India 304.45 1019.60 14-Nov-18 255.00 09-Oct-19
Grasim Inds 734.30 958.55 27-May-19 635.60 07-Oct-19
Gratex Inds. 12.25 14.33 01-Jul-19 9.50 08-Apr-19
Grauer & Weil 45.10 61.00 18-Dec-18 38.00 07-Oct-19
Graviss Hospital 16.15 28.90 23-Apr-19 13.00 13-Aug-19
Gravita India 43.00 100.00 23-Apr-19 30.10 09-Aug-19
Gravity (India) 1.17 3.63 26-Nov-18 1.02 04-Oct-19
GE Shipping Co 302.00 353.00 19-Dec-18 212.20 06-Aug-19
Greaves Cotton 139.55 157.25 04-Jun-19 112.60 23-Aug-19
Greencrest Finan 0.68 8.01 14-Nov-18 0.68 13-Nov-19
Greenlam Industr 992.00 1054.90 09-Apr-19 630.20 19-Feb-19
Greenpanel Inds. 46.90 53.50 13-Nov-19 28.50 01-Nov-19
Greenply Inds. 164.80 195.25