Date:21-Mar-2019  Time: 9:34 AM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 38.70 55.40 13-Apr-18 32.60 11-Feb-19
3i Infotech 3.75 6.00 23-Apr-18 2.67 14-Feb-19
3M India 23461.70 26679.25 03-Sep-18 18213.65 06-Jun-18
3P Land Hold. 10.74 15.79 16-Jul-18 9.03 22-Feb-19
52 Weeks Enter. 1.57 4.11 26-Mar-18 0.94 07-Dec-18
5Paisa Capital 239.80 507.40 08-May-18 171.25 24-Oct-18
63 Moons Tech. 83.55 114.85 27-Nov-18 61.00 23-Jul-18
7NR Retail Ltd 42.40 42.40 20-Mar-19 10.80 11-Jan-19
7Seas Enter. 8.79 13.14 27-Mar-18 4.43 04-Feb-19
8K Miles 105.00 851.80 25-Apr-18 55.00 02-Nov-18
A & M Febcon 4.07 13.10 17-Jul-18 4.07 20-Mar-19
A F Enterprises 3.39 3.80 28-Mar-18 0.76 20-Dec-18
A Infrastructure 25.00 54.25 31-Dec-18 16.00 17-Aug-18
A K Spintex 28.50 43.80 25-Sep-18 24.45 13-Feb-19
A R C Finance 1.05 4.25 08-Jun-18 0.89 17-Dec-18
A.K.Capital Serv 338.00 479.00 07-Sep-18 302.05 08-Oct-18
A-1 Acid 62.75 63.70 04-Dec-18 48.00 01-Mar-19
A2Z Infra Engg. 17.30 30.15 13-Apr-18 8.19 04-Oct-18
Aadhaar Ventures 0.49 0.50 27-Nov-18 0.49 04-Jan-19
Aananda Lakshmi 2.27 3.62 20-Mar-18 2.27 19-Mar-19
Aanchal Ispat 9.33 19.40 09-Apr-18 7.70 04-Feb-19
Aar Shyam (I) 13.80 13.80 26-Feb-19 11.00 07-Feb-19
Aarey Drugs 29.15 63.80 23-Apr-18 26.30 05-Feb-19
Aarti Drugs 656.95 705.00 11-Mar-19 495.00 26-Mar-18
Aarti Inds. 1461.20 1791.50 05-Feb-19 1044.00 26-Mar-18
Aarvee Denims 24.90 51.00 19-Apr-18 19.55 18-Feb-19
AAVAS Financiers 1141.95 1267.00 07-Mar-19 611.50 31-Oct-18
AAYUSH FOOD&HERB 32.15 64.80 10-Apr-18 27.60 30-Jan-19
Aban Offshore 62.75 186.00 11-Apr-18 47.90 12-Feb-19
ABans Enterprise 38.50 39.35 19-Mar-19 5.58 22-May-18
A B B 1336.15 1516.55 14-Sep-18 1123.00 28-Jun-18
Abbott India 7345.10 8834.05 10-Sep-18 5300.00 23-Mar-18
ABC Bearings 437.65 463.90 20-Aug-18 380.00 16-May-18
ABC Gas (Int.) 11.80 27.05 10-May-18 11.80 20-Mar-19
ABC India 56.95 177.00 10-Apr-18 44.05 01-Oct-18
ABG Shipyard 2.12 9.27 12-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 20-Mar-19 1.44 08-Jun-18
Abhishek Corp. 0.66 3.11 20-Mar-18 0.66 18-Mar-19
Abhishek Finle. 7.70 8.35 21-Mar-18 7.70 23-Apr-18
Abhishek Infra. 3.04 3.78 18-Sep-18 2.35 21-Mar-18
Abirami Fin. 8.66 9.11 05-Mar-19 6.50 05-Sep-18
ABM Knowledge 61.40 99.00 09-Aug-18 51.10 07-Feb-19
ACC 1557.65 1676.00 03-Sep-18 1255.00 17-Jul-18
Accel 9.42 10.92 03-Sep-18 3.00 27-Jul-18
Accelya Kale 932.80 1422.85 23-Apr-18 896.00 24-Jan-19
ACE Edu. 1.99 2.31 13-Mar-19 0.97 22-Jun-18
Ace Men 22.60 23.65 27-Feb-19 21.50 07-Jun-18
Ace Soft. Exp. 24.90 40.20 10-Apr-18 15.20 14-Nov-18
Achal Investment 0.95 1.63 05-Apr-18 0.95 19-Mar-19
ACI Infocom 0.33 4.09 10-May-18 0.33 20-Mar-19
Acknit Indus. 90.80 174.00 17-Oct-18 74.80 21-Feb-19
Acme Resources 11.58 23.90 03-Apr-18 9.20 03-Oct-18
Acrow India 124.50 194.25 21-Nov-18 80.50 07-Aug-18
Acrysil 116.60 137.00 17-Sep-18 84.30 20-Jul-18
Action Const.Eq. 100.50 204.00 24-Apr-18 71.40 19-Feb-19
Action Fin.Serv 8.55 9.10 02-Apr-18 7.25 24-Oct-18
Active Clothing 28.20 66.40 26-Mar-18 25.85 01-Mar-19
AD Manum Finance 24.40 36.10 19-Jul-18 21.50 09-Jan-19
Adani Enterp. 139.50 180.00 02-Nov-18 71.85 02-Jul-18
Adani Gas 116.65 122.00 12-Mar-19 70.20 05-Nov-18
Adani Green 36.40 77.60 07-Aug-18 22.75 02-Jul-18
Adani Ports 360.55 418.00 17-May-18 293.95 30-Oct-18
Adani Power 48.60 58.20 03-Dec-18 15.20 02-Jul-18
Adani Transmissi 224.50 256.30 28-Nov-18 115.00 24-May-18
Adarsh Mercantil 5.90 5.90 02-Nov-18 5.62 07-Jun-18
Adarsh Plant 4.51 9.30 02-Apr-18 4.51 15-Mar-19
ADC India 223.90 251.00 29-Aug-18 172.10 01-Oct-18
Adcon Capital 10.65 12.10 31-Jul-18 10.65 20-Mar-19
Addi Inds. 8.40 12.28 03-Jul-18 8.00 28-Jan-19
Add-Shop Promot. 26.50 29.00 10-Sep-18 26.25 18-Sep-18
ADF Foods 250.15 290.00 04-Sep-18 191.00 23-Mar-18
Adhbhut Infra. 120.35 120.35 12-Mar-19 85.65 06-Sep-18
Adhunik Indus. 54.85 94.00 18-Apr-18 37.20 20-Feb-19
Adhunik Metal 2.95 5.25 10-Apr-18 1.38 25-Feb-19
Adinath Exim Res 8.01 26.10 10-Apr-18 7.61 01-Mar-19
Adinath Textiles 2.45 5.36 26-Mar-18 2.38 05-Mar-19
Aditri Indust. 1.86 2.38 04-May-18 0.52 19-Sep-18
Aditya Birla Cap 104.55 166.00 08-May-18 77.55 14-Feb-19
Aditya Bir. Fas. 226.15 236.45 12-Mar-19 132.15 19-Jul-18
Adit.Birla Money 47.50 93.10 05-Apr-18 38.20 13-Feb-19
Aditya Birla Sun 300.00 300.70 01-Feb-19 300.00 01-Mar-19
Aditya Consumer 63.65 207.55 20-Apr-18 44.00 01-Mar-19
Aditya Ispat 7.40 7.95 07-Aug-18 3.92 04-Dec-18
Aditya Spinners 4.10 9.25 26-Mar-18 3.81 28-Feb-19
Aditya Vision 52.60 96.25 20-Apr-18 38.00 31-Dec-18
Adlabs Entert. 10.77 57.70 09-Apr-18 8.00 06-Feb-19
Ador Fontech 106.00 134.90 31-Aug-18 95.00 09-Jul-18
Ador Multi Prod. 33.25 49.75 10-Sep-18 25.75 29-Nov-18
Ador Welding 333.95 430.00 09-Apr-18 267.00 23-Jul-18
Adroit Info. 20.00 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. 29.00 35.50 16-Jan-19 15.00 19-Jul-18
Advance Petroch. 38.95 41.00 10-Apr-18 38.95 01-Mar-19
Advance Powerin. 1.10 3.78 03-Apr-18 1.00 26-Nov-18
Advance Syntex 22.90 45.40 27-Aug-18 21.45 02-Jan-19
Advance. Enzyme. 178.95 263.35 30-Apr-18 145.40 26-Feb-19
Advanced Micron. 9.55 9.73 26-Oct-18 4.75 06-Apr-18
Advani Hotels. 67.50 79.00 24-Apr-18 42.00 25-Sep-18
Advent Computer 2.14 2.88 28-Feb-19 1.42 23-Oct-18
Advik Capital 1.85 5.00 03-Apr-18 1.55 09-Jan-19
Advik Labs. 2.00 4.89 12-Apr-18 1.60 06-Feb-19
Advitiya Trade 42.10 52.45 30-Jan-19 13.45 10-Sep-18
Aegis Logistics 200.45 299.00 08-May-18 170.30 18-Feb-19
Affordable Robo. 94.00 131.20 13-Jun-18 86.00 04-Jun-18
Agarwal Indl. 169.70 412.00 20-Mar-18 151.00 26-Feb-19
AGC Networks 114.70 142.00 31-May-18 46.00 29-Oct-18
AGI Infra 70.30 200.00 04-Apr-18 70.25 20-Mar-19
Agio Paper 2.66 4.06 21-Mar-18 2.66 12-Mar-19
Agrimony Comm. 3.00 3.00 26-Jun-18 3.00 26-Jun-18
Agri-Tech India 51.10 154.80 17-Apr-18 47.10 26-Feb-19
Agro Tech Foods. 585.95 820.00 25-Apr-18 451.00 26-Oct-18
Ahluwalia Contr. 342.65 445.00 08-May-18 243.60 07-Feb-19
Ahm. Steelcraft 16.65 31.50 10-May-18 16.65 14-Mar-19
AI Champ.Inds. 12.88 34.65 17-May-18 9.51 10-Jan-19
AIA Engg. 1705.60 2026.00 11-Mar-19 1348.00 20-Mar-18
Aimco Pesticides 127.45 192.40 09-Apr-18 90.05 09-Oct-18
Aishwarya Tech. 2.47 6.28 20-Mar-18 2.00 18-Feb-19
Ajanta Pharma 1022.00 1459.70 27-Mar-18 897.60 05-Jun-18
Ajanta Soya 22.10 51.50 09-Apr-18 16.30 19-Feb-19
Ajcon Global 29.70 40.80 30-Apr-18 23.15 14-Jun-18
Ajel 6.29 8.33 28-Nov-18 4.14 03-Jul-18
Ajmera Realty 185.95 289.95 18-Apr-18 131.35 10-Dec-18
Ajwa Fun World 22.75 26.75 27-Mar-18 22.75 07-Mar-19
Akar Auto 39.05 63.40 24-Apr-18 31.35 15-Feb-19
Akashdeep Metal 45.95 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 63.90 116.80 10-Apr-18 46.00 23-Oct-18
Aksh Optifibre 19.00 38.85 12-Apr-18 18.10 14-Feb-19
Akshar Spintex 22.95 40.25 11-May-18 14.70 18-Jan-19
AksharChem (I) 321.80 665.80 29-May-18 305.00 18-Feb-19
Akzo Nobel 1753.00 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 32.00 48.90 06-Apr-18 16.95 25-Sep-18
Albert David 410.00 854.75 12-Sep-18 344.05 26-Mar-18
Alchemist Corp. 6.60 8.25 25-Apr-18 5.75 27-Mar-18
Alchemist 1.95 10.15 20-Mar-18 1.72 13-Dec-18
Alchemist Realty 1.01 2.04 04-May-18 0.75 02-Nov-18
Alembic 42.90 62.75 21-Mar-18 35.75 24-Jul-18
Alembic Pharma 539.95 664.00 27-Sep-18 412.40 24-May-18
Alexander Stamps 14.55 24.25 27-Dec-18 11.02 05-Nov-18
Alfa Ica (I) 34.50 70.00 06-Apr-18 27.55 11-Oct-18
Alfa Transformer 25.50 49.50 10-Apr-18 25.20 14-Mar-19
Alfavision Overs 34.70 51.20 23-Apr-18 33.35 12-Jun-18
Alfred Herbert 625.00 1015.40 06-Apr-18 566.00 05-Mar-19
Alicon Cast. 579.00 749.90 10-Sep-18 510.00 15-Feb-19
Alka Diamond Ind 9.25 9.76 04-Apr-18 9.00 30-Jul-18
Alka India 0.19 0.20 14-Feb-19 0.19 20-Mar-19
Alka Securities 0.19 0.47 27-Jun-18 0.19 20-Mar-19
Alkali Metals 43.10 91.30 23-Apr-18 35.25 18-Feb-19
Alkem Lab 1752.10 2265.00 10-Sep-18 1704.00 14-Mar-19
Alkyl Amines 828.30 869.00 21-Jan-19 525.00 09-Oct-18
Allahabad Bank 55.45 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. 98.00 165.00 21-Mar-18 89.65 09-Apr-18
Allied Computer. 0.49 0.50 20-Mar-18 0.49 20-Mar-19
Allied Digital 14.39 25.50 20-Apr-18 9.25 11-Feb-19
Allsec Tech. 250.95 403.50 20-Apr-18 151.10 04-Feb-19
Almondz Global 24.95 42.35 20-Aug-18 19.55 19-Feb-19
Alok Inds. 5.63 5.69 09-Jul-18 1.44 22-May-18
Alora Trading 1.52 4.75 05-Apr-18 1.27 26-Jun-18
Alpa Lab. 27.30 42.00 22-Mar-18 20.25 19-Feb-19
Alphageo (India) 503.90 845.10 17-Apr-18 365.00 18-Feb-19
Alpine Housing 16.35 26.85 31-Aug-18 13.40 28-Feb-19
Alps Inds. 3.47 4.05 20-Mar-18 1.71 26-Jun-18
Alps Motor Fin 1.01 14.00 20-Mar-18 0.57 01-Mar-19
Alufluoride 110.65 199.00 06-Sep-18 75.60 23-Jul-18
Amal 104.55 180.00 11-Sep-18 95.10 26-Feb-19
Amani Trad.& Exp 63.20 63.20 27-Feb-19 63.20 27-Feb-19
Amara Raja Batt. 726.90 907.75 21-Aug-18 670.65 11-Dec-18
Amarjothi Spg. 90.70 148.85 04-Apr-18 78.10 18-Feb-19
Amarnath Sec. 38.00 47.30 14-Jun-18 37.25 25-Feb-19
Amaze Entertech 62.65 88.50 04-Sep-18 44.20 08-Jan-19
Amba Enterprises 11.74 52.80 26-Jun-18 10.80 06-Mar-19
Ambalal Sarabhai 14.09 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. 792.70 1200.00 08-May-18 621.05 18-Feb-19
Amber Fabrics 15.75 15.75 08-Jan-19 13.00 15-Oct-18
Ambika Cotton 1131.60 1432.90 10-May-18 1061.10 09-Oct-18
Ambition Mica 20.18 51.50 23-Apr-18 11.00 21-Feb-19
Ambuja Cem. 227.90 252.40 30-Apr-18 188.50 31-Oct-18
Amco India 22.50 43.15 12-Apr-18 19.90 27-Feb-19
AMD Industries 21.75 33.30 20-Mar-18 18.00 09-Oct-18
Amforge Inds. 1.47 4.37 20-Jun-18 1.16 19-Feb-19
Amin Tannery 1.80 3.19 12-Sep-18 1.22 05-Feb-19
Amines & Plast. 34.55 81.10 10-Apr-18 29.00 25-Feb-19
Amit Intl. 3.77 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 20.35 35.90 02-Jul-18 15.20 28-Feb-19
Amradeep Inds. 0.86 0.90 08-Jun-18 0.86 19-Dec-18
Amrapali Capital 15.00 35.00 25-Sep-18 13.35 11-Feb-19
Amrapali Fincap 25.65 39.05 09-Apr-18 25.65 20-Feb-19
Amrapali Inds. 3.75 6.61 09-Jul-18 3.04 31-Oct-18
Amraworld Agrico 0.28 0.28 05-Nov-18 0.26 17-Aug-18
Amrit Corp 783.95 1900.00 04-May-18 510.05 20-Feb-19
Amrutanjan Healt 320.50 359.90 27-Aug-18 235.10 05-Jun-18
Amsons Apparels 0.96 2.70 27-Apr-18 0.55 02-Nov-18
Amtek Auto 3.01 24.50 10-Apr-18 2.55 18-Feb-19
Anant Raj 34.60 53.70 18-Sep-18 28.65 18-Feb-19
Andhra Bank 26.15 47.00 09-Apr-18 22.70 18-Feb-19
Andhra Cements 5.14 12.40 11-Apr-18 3.57 14-Feb-19
Andhra Petrochem 58.40 99.40 17-Oct-18 38.00 05-Jun-18
Andhra Sugars 351.50 486.00 17-Sep-18 290.35 29-Jan-19
Andrew Yule & Co 18.85 32.65 16-Apr-18 16.40 27-Feb-19
Aneri Fincap 4.85 4.85 05-Mar-19 2.70 02-Jul-18
ANG Inds 1.04 5.25 21-Mar-18 0.86 01-Feb-19
ANG Lifesciences 48.75 82.60 30-Apr-18 29.25 29-Oct-18
Angel Fibers 15.00 44.00 23-Apr-18 15.00 20-Mar-19
Anik Industries 16.70 53.35 20-Apr-18 12.55 14-Feb-19
Anisha Impex 57.00 68.00 09-Nov-18 20.25 31-Jul-18
Anjani Finance 2.58 3.51 09-Apr-18 2.35 02-Jan-19
Anjani Foods 8.20 26.00 04-Jun-18 7.78 06-Mar-19
Anjani Portland 125.10 218.90 12-Apr-18 92.00 19-Feb-19
Anjani Synth. 16.75 37.90 10-Apr-18 15.00 18-Mar-19
Anka India 17.00 20.50 07-Feb-19 13.00 19-Nov-18
Ankit Met.Power 0.50 1.20 02-Apr-18 0.40 02-Jan-19
Ankush Finstock 4.40 9.00 23-Apr-18 4.40 20-Mar-19
Anmol India 32.50 35.90 25-Feb-19 32.00 05-Mar-19
Anna Infrastruct 7.69 8.11 04-Apr-18 7.33 31-Jul-18
ANS Industries 25.20 27.55 19-Nov-18 22.00 02-Nov-18
Ansal Buildwell 47.00 89.50 28-May-18 38.00 14-Feb-19
Ansal Housing 12.66 22.80 20-Mar-18 9.11 10-Dec-18
Ansal Properties 11.29 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 14.63 27-Feb-19 4.38 04-Oct-18
Anubhav Infrast. 11.00 11.00 13-Mar-19 9.48 22-May-18
Anuh Pharma 136.20 189.80 31-Aug-18 118.95 18-Feb-19
Anupam Finserv 10.77 18.00 13-Nov-18 10.50 20-Jun-18
Apar Inds. 653.60 820.90 07-May-18 535.00 01-Nov-18
Apcotex Industri 515.75 668.75 17-Sep-18 429.00 08-Feb-19
Apex Cap. & Fin. 47.80 47.80 15-Mar-19 39.80 11-May-18
Apex Frozen 325.70 699.50 10-Apr-18 272.00 18-Feb-19
APL Apollo 1409.20 2230.00 10-Apr-18 1009.05 15-Feb-19
Aplab 8.15 21.90 11-Apr-18 7.75 07-Mar-19
Aplaya Creations 0.28 3.02 16-Apr-18 0.26 20-Mar-19
APM Inds. 41.45 60.90 25-Apr-18 33.00 22-Oct-18
Apollo Finvest 62.30 94.50 28-Sep-18 17.15 17-May-18
Apollo Hospitals 1166.85 1387.00 21-Jan-19 911.10 23-Jul-18
Apollo Micro Sys 109.30 283.55 21-Mar-18 94.30 18-Feb-19
Apollo Pipes 364.15 635.25 15-May-18 315.00 18-Feb-19
Apollo Tricoat 154.10 191.00 27-Apr-18 107.00 01-Oct-18
Apollo Tyres 220.40 307.15 17-Apr-18 192.10 23-Oct-18
Apoorva Leasing 28.00 34.00 07-Mar-19 3.07 18-May-18
Apple Finance 1.81 3.34 21-Mar-18 1.41 22-Feb-19
Aptech 182.35 304.90 22-Mar-18 120.60 08-Oct-18
Apunka Invest 13.19 13.23 20-Mar-19 12.60 20-Mar-19
Aqua Pumps Infra 17.76 23.85 21-Mar-18 13.75 17-Jul-18
Arambhan Hospit. 11.71 35.35 28-Mar-18 9.75 18-Mar-19
Aravali Sec.&Fin 3.96 3.96 05-Nov-18 3.40 26-Mar-18
Arcee Inds. 1.74 1.74 14-Mar-19 1.43 19-Jun-18
Archana Software 2.94 4.11 22-Mar-18 1.15 02-Aug-18
Archidply Inds. 41.00 100.40 30-Apr-18 35.00 28-Jan-19
Archies 23.70 46.45 19-Apr-18 20.50 19-Feb-19
Archit Organosys 14.52 53.90 18-Jun-18 11.65 20-Feb-19
Arcotech Ltd 6.12 41.85 20-Mar-18 4.25 20-Feb-19
Arcuttipore Tea 1.82 2.23 31-Dec-18 0.87 06-Aug-18
Arex Inds. 65.10 110.50 03-May-18 64.00 14-Mar-19
Arfin India 204.00 449.96 21-Mar-18 150.05 27-Feb-19
Aries Agro 86.20 217.40 18-Apr-18 68.50 22-Feb-19
Arihant Capital 60.50 123.00 09-Apr-18 47.60 12-Feb-19
Arih.Found.Hsg. 31.00 47.60 19-Apr-18 23.30 31-Oct-18
Arihant Instit. 15.10 32.50 10-Jul-18 12.60 11-Mar-19
Arihant Super. 54.50 151.45 10-Apr-18 45.00 15-Feb-19
Arihant Tourneso 22.45 22.45 06-Feb-19 22.45 06-Feb-19
Arihant's Sec 7.78 8.34 13-Jun-18 7.14 05-Feb-19
Arman Financial 380.00 449.70 18-Apr-18 264.95 11-Oct-18
Arman Holdings 65.60 110.00 23-Jul-18 62.00 25-Feb-19
Arms Paper 1.43 1.65 27-Feb-19 1.10 04-Apr-18
Arnav Corp. 0.19 0.32 21-Mar-18 0.19 18-Mar-19
Arnold Holdings 8.32 17.77 24-Jan-19 6.40 20-Mar-18
Aro Granite Inds 51.35 74.00 10-May-18 42.05 19-Feb-19
Aroma Ent. 45.00 49.10 13-Apr-18 42.30 12-Jul-18
Arrow Greentech 75.25 408.50 04-Apr-18 72.30 28-Feb-19
Arrow Textiles 19.00 41.00 28-Mar-18 13.30 04-Feb-19
Arshiya 28.90 83.00 05-Apr-18 21.25 21-Dec-18
ARSS Infra 43.65 58.25 12-Apr-18 17.80 20-Jul-18
Artech Power 0.84 5.25 20-Mar-18 0.58 28-Feb-19
Artefact Project 27.25 54.10 24-Sep-18 21.35 21-Feb-19
Artemis Global 59.55 114.45 19-Apr-18 53.20 25-Feb-19
Artson Engg. 38.85 83.40 09-Apr-18 29.05 19-Feb-19
Aruna Hotels 8.33 32.70 25-May-18 6.83 13-Feb-19
Arunjyoti Bio 9.50 9.50 30-Jul-18 9.50 30-Jul-18
Arvind Fashions. 917.75 917.75 20-Mar-19 591.75 08-Mar-19
Arvind Ltd 90.00 156.30 09-May-18 72.80 26-Feb-19
Arvind SmartSp. 132.05 214.00 02-May-18 100.20 11-Dec-18
Aryaman Capital 35.00 38.50 13-Dec-18 23.00 25-Oct-18
Aryaman Fin.Serv 48.00 63.00 24-Aug-18 41.35 11-May-18
Aryan Share 7.43 16.80 12-Dec-18 7.43 26-Feb-19
Asahi India Glas 271.05 385.20 08-May-18 238.50 27-Dec-18
Asahi Indus. 3.36 3.36 08-Mar-19 3.00 23-May-18
Asahi Songwon 169.55 360.90 16-Apr-18 135.00 12-Feb-19
Ashapura Inti. 13.09 523.50 27-Apr-18 10.15 20-Feb-19
Ashapura Minech. 32.40 82.30 17-Apr-18 19.45 20-Feb-19
ASHARI AGENCIES 7.45 96.45 24-May-18 5.32 20-Feb-19
Ashiana Agro Ind 1.15 2.55 02-Aug-18 1.15 15-Mar-19
Ashiana Housing 114.80 171.65 09-Apr-18 104.00 22-Feb-19
Ashiana Ispat 24.95 35.10 20-Apr-18 18.05 28-Feb-19
Ashima 12.60 32.60 19-Apr-18 11.65 10-Dec-18
Ashirwad Cap. 3.49 4.10 13-Aug-18 2.57 23-Mar-18
Ashirwad Steels 10.50 16.05 28-Jun-18 6.58 21-Nov-18
Ashish Polyplast 9.94 17.25 10-Sep-18 5.73 10-Dec-18
Ashnisha Indus. 4.90 22.00 17-Aug-18 3.85 18-Dec-18
Ashnoor Textile 16.00 24.35 28-Sep-18 13.75 28-Feb-19
Ashok Alco-Chem 55.10 112.20 17-Apr-18 40.80 15-Feb-19
Ashok Leyland 90.85 167.50 08-May-18 77.50 18-Feb-19
Ashoka Buildcon 129.00 196.63 30-Apr-18 93.15 01-Oct-18
Ashoka Metcast 5.12 10.29 26-Mar-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 1.82 02-Apr-18
Asi Industries 15.65 35.55 11-Apr-18 11.06 06-Feb-19
Asia Pack 22.50 29.15 23-Jul-18 17.15 13-Jun-18
Asian Granito 232.90 520.00 19-Apr-18 130.00 15-Jan-19
Asian Hotels (E) 241.00 388.50 02-May-18 202.05 12-Oct-18
Asian Hotels (N) 142.00 331.00 03-May-18 125.00 28-Dec-18
Asian Hotels (W) 352.00 419.40 23-Apr-18 255.00 24-Jan-19
Asian Oilfield 74.80 209.25 18-Apr-18 61.10 18-Mar-19
Asian Paints 1454.95 1488.60 25-Jul-18 1082.00 23-Mar-18
Asian Petroprod. 2.85 3.84 08-Jan-19 2.85 20-Mar-19
Asian Star Co. 745.30 1175.50 22-Mar-18 610.00 20-Feb-19
Asian Tea & Exp 7.59 15.90 11-Apr-18 7.00 01-Aug-18
Asis Logistics 7.64 7.64 25-Jan-19 5.20 22-Mar-18
Asit C Mehta Fin 38.00 73.00 24-Apr-18 38.00 18-Mar-19
ASM Technologies 109.95 156.00 02-May-18 90.00 05-Jun-18
Aspira Pathlab 26.05 26.05 18-Mar-19 17.82 02-Apr-18
Assam CO. (I) 2.34 5.34 09-Aug-18 1.34 14-Nov-18
Assoc.Alcohols 264.65 421.75 28-May-18 219.00 14-Feb-19
Astec Life 519.50 782.50 12-Jun-18 468.45 05-Feb-19
Aster DM Health. 154.45 194.00 10-May-18 141.05 29-Nov-18
Astra Microwave 99.80 112.45 30-May-18 71.00 18-Feb-19
Astral Poly 1114.15 1291.20 13-Mar-19 814.60 08-Oct-18
Astrazeneca Phar 1965.05 2137.50 06-Mar-19 920.00 23-Mar-18
Astron Paper 112.40 147.75 04-May-18 94.10 12-Feb-19
Asya Infosoft 3.63 52.00 23-Apr-18 3.63 20-Mar-19
Atharv Enter 1.92 7.70 25-May-18 0.78 05-Nov-18
Athena Construc. 19.50 22.90 25-Jan-19 10.50 25-Oct-18
Athena Global 43.05 50.05 07-Jan-19 12.75 16-May-18
Atishay 68.70 98.00 06-Apr-18 52.30 26-Feb-19
Atlanta Devcon 0.80 1.15 14-Sep-18 0.65 01-Mar-19
Atlanta 19.10 84.80 11-Apr-18 14.00 11-Feb-19
Atlas Cycles 85.85 177.35 18-Apr-18 59.00 18-Feb-19
Atlas Jewellery 82.05 433.95 12-Sep-18 51.00 23-Mar-18
ATN Intl. 0.21 0.22 05-Nov-18 0.19 29-Oct-18
Atul Auto 340.00 466.00 27-Apr-18 266.95 09-Oct-18
Atul 3332.15 3633.25 21-Jan-19 2565.00 27-Mar-18
ATV Projects 6.65 10.84 10-Aug-18 5.40 21-Feb-19
AU Small Finance 570.70 746.95 27-Apr-18 502.00 09-Nov-18
Aunde Faze Three 17.40 64.50 21-Mar-18 15.85 01-Mar-19
Aurionpro Sol. 142.15 221.49 23-Apr-18 107.05 11-Feb-19
Auro Labs. 56.25 104.70 17-Apr-18 50.30 01-Jan-19
Aurobindo Pharma 777.25 830.00 04-Dec-18 527.05 04-Jun-18
Auroma Coke 12.75 16.24 26-Sep-18 6.78 10-Jul-18
Ausom Enter. 38.20 113.40 24-Apr-18 30.25 22-Feb-19
Austin Engg Co 60.00 92.45 17-Aug-18 53.40 10-Jul-18
Authum Invest 20.40 67.75 21-Mar-18 15.65 30-Nov-18
Autoline Inds. 54.25 92.00 03-May-18 47.00 05-Mar-19
Autolite (I) 36.70 86.50 09-Apr-18 27.65 12-Feb-19
Auto.Corp.of Goa 590.70 1399.00 13-Apr-18 504.00 18-Feb-19
Automotive Axles 1225.20 1687.60 12-Apr-18 991.00 24-Oct-18
Automotive Stamp 53.05 88.70 20-Mar-18 37.50 10-Oct-18
Autoriders Fin. 0.49 0.49 07-Jan-19 0.49 07-Jan-19
Avadh Sugar 468.80 595.20 18-Sep-18 265.00 24-Jul-18
Available Fin. 8.83 9.36 21-Jan-19 6.87 29-Jun-18
Avance Tech. 0.19 1.07 28-Mar-18 0.19 20-Mar-19
Avantel 237.45 624.45 04-May-18 179.00 29-Oct-18
Avanti Feeds 407.80 841.66 26-Apr-18 306.50 29-Jan-19
Avenue Super. 1481.75 1696.15 19-Dec-18 1126.95 23-Oct-18
AVI Products 29.35 35.50 18-Mar-19 24.40 30-Aug-18
Aviva Industries 11.95 12.93 22-May-18 11.95 11-Mar-19
Avon Lifescience 4.55 14.28 18-May-18 4.39 21-Feb-19
Avonmore Capital 14.90 36.20 25-Apr-18 11.50 15-Feb-19
AVT Natural Prod 28.25 41.40 13-Apr-18 21.00 14-Feb-19
Axel Polymers 14.39 26.55 09-Apr-18 12.58 29-Oct-18
Axis Bank 755.55 766.70 20-Mar-19 477.50 04-Apr-18
Axis Gold ETF 2800.00 3069.00 23-Oct-18 2562.05 17-Aug-18
AXISCADES Engg. 62.25 187.00 30-Apr-18 51.00 07-Feb-19
Axita Cotton 70.10 81.00 06-Mar-19 59.00 01-Feb-19
Axon Ventures 1.25 2.69 10-Apr-18 1.11 13-Mar-19
Axtel Industries 122.05 134.05 05-Mar-19 45.10 09-Oct-18
AYM Syntex 37.00 76.60 24-Apr-18 28.55 13-Feb-19
B & A 156.80 301.00 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 4.95 8.40 23-Aug-18 3.98 19-Jul-18
B N Rathi Sec. 23.05 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 12.28 16.61 13-Nov-18 5.86 30-May-18
B T Syndicate 16.45 16.75 14-Feb-19 8.50 24-Dec-18
B&B Realty 4.23 4.23 27-Aug-18 4.23 27-Aug-18
B.C. Power 39.25 45.20 23-Jan-19 19.05 07-Nov-18
B.L.Kashyap 19.90 51.80 27-Apr-18 17.55 12-Feb-19
B2B Soft.Tech. 9.21 16.75 17-Apr-18 9.21 19-Mar-19
Baba Arts 3.85 4.86 29-Aug-18 1.89 27-Mar-18
Bacil Pharma 2.30 4.18 17-Sep-18 2.30 04-Feb-19
Bafna Pharma. 11.00 30.35 18-Apr-18 8.71 14-Feb-19
Baid Leasing 71.45 299.70 06-Sep-18 67.25 25-Feb-19
Bajaj Auto 2948.10 3213.95 12-Jul-18 2425.00 25-Oct-18
Bajaj Consumer 316.00 509.80 25-Apr-18 308.00 13-Mar-19
Bajaj Electrical 526.25 706.35 24-Apr-18 379.00 19-Feb-19
Bajaj Fin. 2872.25 2995.10 30-Aug-18 1614.95 20-Mar-18
Bajaj Finserv 6944.65 7200.00 16-Aug-18 4960.00 24-Oct-18
Bajaj Healthcare 415.00 510.00 28-Sep-18 375.00 23-Mar-18
Bajaj Hindusthan 8.00 12.09 12-Nov-18 5.65 20-Jul-18
Bajaj Holdings 3363.60 3385.20 12-Mar-19 2203.65 08-Oct-18
Bajaj Steel Inds 281.70 448.00 12-Nov-18 168.20 23-May-18
Bal Pharma 72.00 109.00 11-Sep-18 62.75 19-Feb-19
Balaji Amines 466.00 727.05 27-Apr-18 368.50 19-Feb-19
Balaji Telefilms 83.20 140.00 12-Apr-18 79.00 15-Mar-19
Balasore Alloys 19.75 64.00 10-Apr-18 15.95 20-Feb-19
Balkrishna Inds 913.40 1467.40 29-Aug-18 741.10 11-Feb-19
Balkrishna Paper 42.00 90.00 17-Apr-18 32.90 21-Feb-19
Ballarpur Inds. 3.03 15.65 06-Apr-18 2.90 20-Mar-19
Balmer Lawrie 189.85 232.95 31-May-18 160.00 18-Feb-19
Balmer Law. Inv. 386.05 457.50 29-Aug-18 361.00 01-Oct-18
Balrampur Chini 127.60 144.00 07-Mar-19 58.80 16-May-18
Balurghat Tech 4.50 5.75 27-Apr-18 3.04 12-Oct-18
Bambino Agro Ind 181.85 244.60 23-May-18 160.00 23-Oct-18
BAMPSL Sec. 1.16 2.20 20-Apr-18 0.95 11-Dec-18
Banaras Beads 42.35 74.00 10-Jul-18 37.05 13-Feb-19
Banas Finance 3.40 5.46 22-Mar-18 2.85 26-Jun-18
Banco Products 160.70 248.05 24-Apr-18 141.70 28-Feb-19
Bandhan Bank 497.50 741.00 09-Aug-18 369.15 26-Oct-18
Bang Overseas 33.80 63.40 18-Dec-18 23.10 23-Mar-18
Bangalore Fort 19.50 22.45 02-Nov-18 14.75 17-Dec-18
Bank of Baroda 125.25 157.45 09-Aug-18 90.70 11-Oct-18
Bank of India 100.60 118.50 10-Apr-18 73.30 25-Oct-18
Bank of Maha 13.54 16.93 01-Feb-19 10.73 09-Oct-18
Bannari Amm Spg. 186.00 260.00 12-Apr-18 157.00 11-Feb-19
Bannari Amm.Sug. 1531.60 1946.00 12-Nov-18 1385.25 17-Aug-18
Bansal Roofing 49.00 60.00 20-Mar-18 28.00 20-Jul-18
Bansisons Tea 8.60 8.60 22-Jan-19 8.60 22-Jan-19
Banswara Syntex 68.60 113.50 27-Apr-18 57.00 18-Feb-19
Barak Valley 15.62 30.90 06-Apr-18 13.55 01-Mar-19
Baroda Extrusion 0.34 0.40 29-Jan-19 0.19 30-Nov-18
Baron Infotech 0.19 0.32 20-Mar-18 0.19 20-Mar-19
Bartronics India 6.61 17.45 02-May-18 4.16 18-Feb-19
Basant Agro Tech 4.08 7.85 10-Apr-18 3.60 18-Feb-19
BASF India 1353.60 2204.90 02-May-18 1180.05 20-Feb-19
Bata India 1351.00 1383.75 15-Mar-19 673.60 20-Mar-18
Batliboi 15.29 29.75 09-Apr-18 11.50 18-Feb-19
Bayer Crop Sci. 4306.20 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 8.70 18.90 02-May-18 4.28 07-Feb-19
BCL Enterprises 18.70 18.70 18-Mar-19 5.65 23-Mar-18
BCL Industries 102.40 167.80 10-Apr-18 86.10 27-Jun-18
BCPL Internat. 0.62 2.44 02-Apr-18 0.56 14-Jan-19
BCPL Railway 35.65 37.80 29-Oct-18 30.50 18-Feb-19
BDH Inds. 73.50 80.45 14-Mar-19 61.75 14-Feb-19
Beardsell 15.30 66.50 18-Apr-18 14.00 20-Mar-19
Bedmutha Indus. 18.40 32.05 19-Apr-18 14.40 21-Feb-19
Beekay Niryat 6.49 14.83 04-Oct-18 4.85 04-Jan-19
Beekay Steel Ind 341.45 440.00 12-Nov-18 252.00 29-Jun-18
Beeyu Overseas 0.28 0.40 23-May-18 0.28 19-Mar-19
Bella Casa 155.00 204.00 26-Mar-18 126.10 04-Oct-18
Bemco Hydraulics 99.75 210.00 11-Apr-18 92.70 18-Mar-19
BEML Ltd 989.90 1171.70 11-Apr-18 521.00 26-Oct-18
Benara Bearing 27.45 68.50 06-Apr-18 21.80 20-Mar-19
Benares Hotels 1513.45 1525.00 20-Mar-19 1110.05 26-Mar-18
Bengal & Assam 1695.00 2575.00 25-Apr-18 1160.00 05-Feb-19
Bengal Tea & Fab 41.85 61.70 10-Apr-18 37.10 15-Feb-19
Berger Paints 311.80 349.00 29-Aug-18 238.75 23-Mar-18
Bervin Invest. 11.41 28.80 16-Apr-18 10.75 08-Feb-19
Beryl Drugs 7.87 17.64 12-Jun-18 5.56 21-Feb-19
Beryl Securities 7.03 9.70 23-Jul-18 3.35 11-Apr-18
Best Eastern Hot 23.45 94.00 14-May-18 23.45 20-Mar-19
Betex India 29.45 62.55 21-Mar-18 20.70 08-Feb-19
BF Investment 265.15 376.95 27-Apr-18 168.00 19-Feb-19
BF Utilities 195.00 444.00 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 2.99 4.36 03-Jan-19 2.31 27-Apr-18
BGR Energy Sys. 61.95 118.20 14-Jun-18 44.95 06-Feb-19
Bhagawati Oxygen 16.00 35.60 25-May-18 16.00 15-Mar-19
Bhageria Indust. 275.20 364.60 24-Apr-18 211.00 08-Oct-18
Bhagiradha Chem. 469.30 522.30 14-Aug-18 206.00 27-Jun-18
Bhagwandas Metal 65.10 69.70 20-Mar-19 14.25 10-Apr-18
Bhagwati Auto 145.00 150.00 19-Mar-19 110.60 23-Mar-18
Bhagyanagar Ind 30.50 58.70 17-Apr-18 25.25 18-Feb-19
Bhagya. Prop. 30.70 36.50 27-Apr-18 16.50 26-Mar-18
Bhagyashree Leas 29.65 29.65 05-Nov-18 29.65 05-Nov-18
Bhakti Gems 21.00 21.95 20-Mar-18 17.75 09-Oct-18
Bhandari Hosiery 1.95 3.47 19-Apr-18 1.65 14-Feb-19
Bhansali Engg. 73.55 224.40 10-Apr-18 57.00 28-Jan-19
Bharat 22 ETF 37.24 38.43 03-Sep-18 32.45 22-Feb-19
Bharat Agri 105.05 184.00 10-Jul-18 101.00 27-Sep-18
Bharat Bhushan 18.25 21.70 28-Nov-18 14.90 25-Jul-18
Bharat Bijlee 1110.40 1790.00 02-May-18 953.00 18-Feb-19
Bharat Dynamics 287.30 428.00 31-May-18 224.00 14-Feb-19
Bharat Electron 93.35 152.00 21-Mar-18 72.55 14-Feb-19
Bharat Financial 1078.35 1248.65 03-Aug-18 824.30 31-Oct-18
Bharat Forge 504.50 783.90 02-May-18 452.00 19-Feb-19
Bharat Gears 166.95 220.00 14-Sep-18 142.10 24-Jul-18
B H E L 68.60 91.10 12-Apr-18 56.25 05-Feb-19
Bharat Immunolog 8.50 27.15 17-Apr-18 7.50 20-Feb-19
Bharat Parenter. 235.00 325.35 18-Apr-18 116.25 08-Aug-18
B P C L 389.05 454.95 10-Apr-18 239.00 05-Oct-18
Bharat Rasayan 4083.70 8395.00 10-Aug-18 3352.10 18-Feb-19
Bharat Road 101.80 202.00 02-Jul-18 77.00 30-Jan-19
Bharat Seats 90.15 234.85 20-Apr-18 72.00 18-Feb-19
Bharat Textiles 6.65 6.99 02-Nov-18 5.77 25-Oct-18
Bharat Wire 58.20 135.90 02-May-18 53.25 15-Mar-19
Bharati Defence 2.00 6.00 20-Mar-18 2.00 31-Jan-19
Bharatiya Glob. 2.32 5.72 27-Apr-18 2.11 22-Feb-19
Bharti Airtel 333.75 427.00 25-Apr-18 277.00 22-Oct-18
Bharti Infra. 324.95 348.60 13-Apr-18 241.80 04-Oct-18
Bhartiya Intl. 249.05 475.00 01-Aug-18 198.25 05-Mar-19
Bhaskar Agrochem 19.75 34.70 21-Jan-19 12.50 30-Aug-18
Bhatia Communic. 78.15 94.50 03-Aug-18 72.00 13-Mar-19
Bhilwara Spinner 10.81 10.81 20-Mar-19 6.68 14-Nov-18
Bhilwara Tech 9.31 15.40 22-Mar-18 6.15 05-Mar-19
Bhoruka Alum. 0.60 0.89 04-Jan-19 0.44 14-Sep-18
BIGBLOC Const. 37.80 192.40 06-Apr-18 25.70 19-Feb-19
Bihar Sponge 0.89 2.31 20-Mar-18 0.63 02-Jan-19
Bil Energy Sys. 2.94 2.94 20-Mar-19 0.46 06-Aug-18
Bilcare 27.50 62.50 26-Apr-18 25.00 26-Feb-19
Bilpower 0.55 1.74 12-Apr-18 0.51 18-Mar-19
Bimetal Bearings 471.15 603.00 18-Sep-18 444.05 20-Feb-19
Binani Inds 38.05 119.70 17-Sep-18 31.50 15-Feb-19
Binayaka Tex Pr 433.20 762.00 12-Dec-18 433.00 20-Mar-19
Bindal Exports L 11.60 18.50 23-Mar-18 11.60 15-Feb-19
Binny 139.15 283.00 10-Apr-18 95.10 14-Feb-19
Binny Mills 63.60 259.00 04-May-18 52.10 15-Jan-19
Bio Green Papers 3.80 7.94 06-Aug-18 2.49 27-Apr-18
Biocon 628.10 718.35 26-Sep-18 543.80 26-Jul-18
Biofil Chemicals 7.29 16.00 09-Apr-18 5.75 19-Feb-19
Biopac India 5.47 26.25 09-Apr-18 5.26 20-Mar-19
Birla Cable 155.85 230.00 22-Nov-18 58.45 26-Mar-18
Birla Capital 0.20 0.20 05-Nov-18 0.19 29-Oct-18
Birla Corpn. 525.00 818.75 08-Aug-18 440.00 05-Feb-19
Birla Cotsyn 0.08 0.08 20-Mar-19 0.08 20-Mar-19
Birla Precision 16.25 20.15 21-Sep-18 6.57 28-Mar-18
Birla Sun ETF 3050.00 3195.00 01-Mar-19 2702.00 16-Aug-18
Birla SLS ETF 291.00 291.00 10-Dec-18 291.00 10-Dec-18
Birlasoft Ltd 98.50 196.16 07-Sep-18 92.70 18-Feb-19
BITS 0.20 0.20 02-Apr-18 0.20 02-Apr-18
BKM Industries 6.11 32.80 09-Apr-18 3.46 06-Mar-19
BKV Industries 2.74 2.74 28-Jan-19 1.55 28-Mar-18
Black Rose Indus 48.30 54.50 22-Oct-18 37.00 19-Jul-18
BLB 5.16 9.74 19-Apr-18 4.30 01-Mar-19
Bliss GVS Pharma 167.15 224.70 25-Apr-18 125.00 06-Dec-18
Bloom Dekor 14.77 58.00 02-Apr-18 12.65 27-Feb-19
Bloom Inds. 10.09 10.09 04-Feb-19 5.93 20-Mar-18
BLS Infotech 0.19 0.31 13-Apr-18 0.19 20-Mar-19
BLS Internat. 114.65 201.50 29-May-18 90.95 18-Feb-19
Blue Blends (I) 3.65 23.90 12-Apr-18 2.94 06-Feb-19
Blue Chip India 0.33 0.33 03-Dec-18 0.21 23-Mar-18
Blue Circle Ser. 9.74 40.25 18-Jul-18 9.74 04-Jan-19
Blue Cloud 13.11 13.11 01-Feb-19 13.11 01-Feb-19
Blu.Coast Hotel. 73.60 122.00 20-Mar-18 73.60 20-Mar-19
Blue Dart Exp. 3402.60 4099.00 25-Apr-18 2620.00 10-Oct-18
Blue Pearl 12.72 15.70 21-Sep-18 12.12 21-Feb-19
Blue Star 679.00 842.50 25-Apr-18 507.30 23-Oct-18
Blueblood Ventu 12.75 29.00 04-Apr-18 12.60 01-Mar-19
Bluechip Stock. 1.60 1.94 16-Apr-18 1.60 06-Feb-19
Bluechip Tex Ind 108.00 283.45 01-Jun-18 82.00 18-Feb-19
BMB Music 2.10 2.60 07-Aug-18 1.80 18-Apr-18
BNK Capital 88.85 154.00 10-Sep-18 81.30 28-Feb-19
BNR Udyog 19.45 33.40 20-Apr-18 11.28 03-Dec-18
Bodal Chemicals 116.25 156.25 31-May-18 89.70 18-Feb-19
Bodhtree Consul. 43.10 80.75 10-Apr-18 36.55 28-Feb-19
Bombay Burmah 1293.90 2113.85 24-Aug-18 1082.05 26-Mar-18
Bombay Cycle 1840.00 3300.00 05-Sep-18 1600.00 24-Jul-18
Bombay Dyeing 142.65 321.60 09-May-18 82.35 26-Oct-18
Bombay Oxygen 22124.80 29700.00 10-Oct-18 5964.50 18-Apr-18
Bombay Rayon 8.70 50.25 22-Mar-18 5.78 12-Feb-19
Bonanza Inds. 20.00 20.50 20-Mar-19 13.00 07-Nov-18
Borosil Glass 215.80 397.90 06-Aug-18 190.40 06-Jun-18
Bosch 18381.55 22400.00 31-Aug-18 16990.40 23-Mar-18
BOSTON LEA.&FIN. 9.09 15.05 17-Dec-18 6.93 06-Jul-18
Bothra Metals 6.00 12.60 11-Apr-18 5.58 10-Jul-18
BPL 28.40 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. 22.85 35.30 03-May-18 20.95 01-Oct-18
Brand Realty 58.00 58.90 05-Apr-18 58.00 27-Dec-18
Brawn Biotech 39.05 60.30 24-Apr-18 33.30 08-Feb-19
Bridge Securitie 8.30 12.75 21-Mar-18 8.30 20-Mar-19
Brigade Enterpr. 243.50 308.60 25-Apr-18 157.10 30-Oct-18
Bright Brothers 65.10 110.25 30-Apr-18 59.65 20-Mar-19
Brightcom Group 2.95 5.98 21-May-18 2.25 26-Nov-18
Brijlaxmi Leas. 3.52 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. 3092.10 3472.05 23-Aug-18 2362.20 23-Mar-18
Bronze Infra 0.24 0.73 20-Mar-18 0.24 19-Mar-19
Bronze Trading 1.16 1.23 04-Jun-18 1.16 18-Jun-18
Brooks Lab. 53.60 122.75 10-May-18 38.10 18-Feb-19
BS 0.33 1.14 21-Mar-18 0.31 19-Nov-18
BSEL Infra. 1.82 4.65 20-Apr-18 1.38 05-Feb-19
BSL 45.05 76.00 10-Apr-18 34.30 27-Feb-19
Bullish Bonds 147.45 186.70 23-Jan-19 82.90 28-Mar-18
Burnpur Cement 3.26 10.14 09-Apr-18 2.16 14-Feb-19
Butterfly Gan Ap 196.05 594.00 27-Apr-18 171.10 28-Feb-19
C & C Constrn. 12.26 63.10 10-Apr-18 11.40 28-Feb-19
C J Gelatine 8.92 13.28 27-Sep-18 6.35 24-May-18
Cadila Health. 338.00 432.40 10-Sep-18 306.35 15-Feb-19
Calcom Vision 29.35 39.50 23-Jan-19 10.41 11-Jun-18
California Soft. 22.60 62.70 14-Sep-18 14.60 12-Feb-19
Callista Indus. 7.94 19.80 03-Sep-18 7.94 18-Mar-19
Cals Refineries 0.10 0.10 05-Mar-19 0.10 05-Mar-19
Cambridge Tech. 45.55 70.10 20-Mar-18 37.60 20-Feb-19
Camex 31.30 51.95 14-Sep-18 24.00 13-Feb-19
Camlin Fine 52.30 117.70 07-May-18 36.70 08-Oct-18
Camson Bio Tech. 6.98 16.85 11-Apr-18 4.70 11-Feb-19
Camson Seeds 4.11 27.95 10-Apr-18 3.64 05-Mar-19
Can Fin Homes 325.95 537.65 27-Mar-18 217.00 23-Oct-18
Canara Bank 276.20 302.10 09-Aug-18 205.15 23-Oct-18
Canara Robeco ET 2925.53 3174.90 04-Feb-19 2756.00 03-Jul-18
Canopy Finance 13.12 13.12 28-Mar-18 13.12 28-Mar-18
Cantabil Retail 305.55 349.80 19-Mar-19 107.00 09-Jul-18
Capacit'e Infra. 237.50 372.75 24-Apr-18 171.10 26-Oct-18
Capfin India 2.86 3.20 11-Jan-19 2.01 31-Jul-18
Capital First 587.50 679.65 09-Apr-18 437.25 09-Oct-18
Capital India 149.90 251.66 29-Jun-18 35.68 27-Apr-18
Capital Trade Lk 4.04 5.00 04-Apr-18 2.41 11-Dec-18
Capital Trust 207.05 478.75 03-May-18 161.20 04-Dec-18
Caplin Point Lab 403.50 622.55 06-Apr-18 304.75 29-Jan-19
Capri Global 150.20 155.00 15-Mar-19 72.60 20-Jul-18
Capricorn System 5.19 7.00 07-May-18 4.95 18-Jan-19
Caprihans India 58.75 93.95 09-Apr-18 54.00 20-Feb-19
Caprolactam Chem 9.50 11.71 16-Apr-18 9.50 17-Dec-18
Captain Pipes 27.00 44.00 23-Mar-18 25.00 26-Dec-18
Captain Polyp. 25.20 39.58 04-Sep-18 21.40 05-Mar-19
Captain Techno. 42.05 62.50 05-Apr-18 40.00 15-Feb-19
Carborundum Uni. 359.45 401.45 03-Aug-18 314.35 29-Jun-18
CARE Ratings 996.75 1399.00 05-Sep-18 922.95 12-Feb-19
Career Point 74.00 130.30 02-May-18 63.50 11-Feb-19
Carnation Inds. 10.50 40.45 21-Mar-18 10.13 13-Feb-19
Castex Tech 0.94 4.74 10-Apr-18 0.75 15-Feb-19
Castrol India 156.40 214.00 18-Apr-18 134.85 05-Oct-18
Cat Tech. 0.44 0.89 18-Apr-18 0.33 05-Mar-19
Catvision Ltd 12.80 48.00 05-Apr-18 11.00 13-Feb-19
CCL Inter 9.97 19.10 08-Jan-19 9.10 20-Mar-19
CCL Products 286.15 320.00 16-May-18 225.05 25-Oct-18
CEAT 1133.35 1666.00 09-Apr-18 983.80 26-Oct-18
Ceejay Finance 100.10 189.65 18-Apr-18 78.25 01-Oct-18
Ceenik Exports 7.91 10.20 24-May-18 7.84 04-Apr-18
Ceeta Inds. 4.40 8.49 14-Sep-18 3.99 14-Feb-19
Ceinsys Tech 104.35 220.00 28-Mar-18 70.00 31-Oct-18
Celebrity Fash. 9.09 19.15 18-Apr-18 7.63 18-Feb-19
Celestial Biolab 6.30 21.50 10-Sep-18 4.33 21-Feb-19
Cella Space 6.34 11.40 25-Apr-18 5.20 08-Feb-19
Cenlub Inds. 69.45 100.00 18-Sep-18 42.05 24-May-18
Centenial Surgic 52.00 82.00 26-Mar-18 34.90 16-Oct-18
Centerac Tech. 1.74 1.74 03-Dec-18 1.74 03-Dec-18
Central Bank 34.40 84.45 12-Jun-18 27.00 12-Oct-18
Central Province 284.05 472.50 09-Apr-18 275.30 29-Jan-19
Centrum Capital 34.30 68.00 03-Apr-18 28.50 13-Feb-19
Centum Electron 438.75 620.00 09-May-18 320.55 20-Dec-18
Century Enka 258.60 385.45 23-Apr-18 211.85 14-Feb-19
Century Extrus. 6.21 9.60 21-Sep-18 4.59 28-Mar-18
Century Ply. 200.00 364.10 09-Apr-18 150.10 05-Oct-18
Century Textiles 900.75 1274.00 02-May-18 707.00 15-Feb-19
Cera Sanitary. 2727.30 3504.05 02-Apr-18 2151.00 19-Feb-19
Cerebra Integr. 26.25 73.00 26-Apr-18 22.55 11-Feb-19
CESC 722.50 851.07 10-May-18 624.71 08-Oct-18
CESC Ventures 596.75 649.90 14-Mar-19 381.00 19-Feb-19
CG Power & Indu. 45.45 84.70 20-Apr-18 21.40 14-Feb-19
CG-VAK Software 49.00 78.65 15-Jan-19 21.40 28-Mar-18
Chalet Hotels 322.50 347.00 14-Mar-19 250.15 07-Feb-19
Chamanlal Setia 85.00 168.00 12-Apr-18 65.10 19-Feb-19
Chambal Brewer 1.94 5.25 20-Mar-18 1.53 07-Sep-18
Chambal Fert. 160.35 209.45 27-Apr-18 128.25 08-Oct-18
Chandni Text 34.90 45.80 22-Oct-18 27.00 01-Oct-18
Chandra Pr. Intl 14.70 23.90 03-Apr-18 13.40 06-Mar-19
Channel Nine 14.20 18.10 22-Mar-18 14.20 22-Nov-18
Charms Inds. 2.64 2.64 05-Mar-19 1.19 07-Jun-18
Charter. Capital 56.60 64.65 16-May-18 48.80 22-Jan-19
Chart.Logistics 6.24 21.00 06-Apr-18 3.60 07-Feb-19
CHD Chemicals 17.25 19.90 15-Jan-19 7.63 30-Aug-18
CHD Developers 7.41 19.30 16-Apr-18 6.01 18-Feb-19
Chembond Chem. 296.20 447.50 21-Aug-18 280.00 19-Mar-19
Chemcrux Enterp. 81.70 89.00 25-Feb-19 27.00 23-May-18
Chemfab Alka. 145.00 314.95 25-Apr-18 122.60 14-Feb-19
Chemo Pharma Lab 11.70 39.70 02-Apr-18 11.15 20-Mar-19
Chemtech Indust. 9.37 19.50 04-Jul-18 8.35 05-Sep-18
Chennai Ferrous 5.70 15.83 22-May-18 5.33 12-Oct-18
Chennai Meena 11.25 25.95 19-Apr-18 10.00 06-Mar-19
C P C L 265.05 359.40 09-Apr-18 197.70 18-Feb-19
Cheviot Company 683.35 1106.67 02-May-18 640.00 19-Feb-19
Chitradurga Spin 11.50 12.60 10-Sep-18 11.05 06-Sep-18
CHL 11.00 18.50 09-May-18 10.90 27-Dec-18
Choice Intl. 70.00 160.00 19-Apr-18 65.00 14-Feb-19
Choksi Imaging 18.40 40.00 09-Apr-18 14.50 14-Feb-19
Choksi Laborator 13.76 29.85 17-Apr-18 13.60 19-Mar-19
Cholaman.Inv.&Fn 1371.35 1760.75 30-Apr-18 1038.75 08-Oct-18
Chordia Food 153.00 230.20 15-Jan-19 109.30 01-Oct-18
Chothani Foods 5.57 9.43 10-Apr-18 4.63 17-Dec-18
Chowgule Steam 7.99 15.71 14-Nov-18 6.62 22-Jan-19
Chromatic India 1.04 2.24 19-Apr-18 0.85 19-Feb-19
CIAN Agro 43.25 50.20 18-Sep-18 29.45 20-Aug-18
Cigniti Tech. 324.10 498.90 23-Jul-18 225.00 17-May-18
CIL Nova Petro. 18.45 42.00 13-Apr-18 14.70 13-Feb-19
Cil Securities 13.13 32.00 11-Apr-18 12.65 01-Mar-19
Cimmco 34.00 98.00 24-Apr-18 28.05 30-Jan-19
Cindrella Fin. 3.20 3.20 07-Mar-19 2.80 09-Apr-18
Cindrella Hotels 16.25 25.00 07-Sep-18 13.35 01-Mar-19
Cineline India 45.60 88.00 19-Apr-18 40.05 13-Feb-19
Cinevista 7.27 11.89 11-Apr-18 4.60 19-Feb-19
Cipla 533.10 678.00 19-Sep-18 483.75 29-Jan-19
Cistro Telelink 0.21 0.21 15-Feb-19 0.21 15-Feb-19
Citadel Realty 17.60 47.50 12-Jun-18 16.55 21-Feb-19
CitiPort Fin. 12.60 12.60 21-Feb-19 10.50 24-Apr-18
Citizen Infoline 4.09 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 5.95 20-Mar-18 4.32 05-Mar-19
City Union Bank 192.10 207.15 31-Aug-18 146.14 27-Mar-18
Cityman 5.00 5.50 11-Jul-18 5.00 05-Mar-19
CL Educate 125.45 230.00 02-May-18 106.60 19-Oct-18
Clariant Chemica 364.20 574.00 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. 0.20 0.76 24-Apr-18 0.19 20-Mar-19
Classic Leasing 3.17 3.17 27-Feb-19 3.02 03-Dec-18
CLIO Infotech 2.18 2.29 25-Feb-19 1.75 06-Aug-18
CMI FPE Ltd 1321.60 1439.75 05-Mar-19 627.10 04-Oct-18
CMI 147.90 371.60 27-Apr-18 115.50 11-Oct-18
CNI Research 1.96 3.71 11-Jun-18 1.85 08-Feb-19
Coal India 237.20 303.00 31-May-18 212.00 14-Feb-19
Coastal Corporat 336.55 443.15 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 43.90 03-Apr-18
Cochin Minerals 200.00 243.60 28-Jan-19 100.00 02-Apr-18
Cochin Shipyard 388.15 543.95 26-Apr-18 333.00 19-Feb-19
Coffee Day Enter 293.10 356.20 30-Apr-18 237.10 17-Aug-18
Colgate-Palm. 1292.40 1365.20 01-Jan-19 1020.10 09-Oct-18
Colinz Labs 6.85 14.50 05-Apr-18 6.85 19-Mar-19
Colorchips New 97.50 404.00 16-Apr-18 45.05 27-Dec-18
Combat Drugs 23.85 31.20 02-Jul-18 17.35 09-Apr-18
Comfort Comtrade 4.01 12.16 23-Apr-18 3.60 11-Feb-19
Comfort Fincap 14.25 20.20 24-Dec-18 13.90 18-Mar-19
Comfort Intech 7.63 12.15 12-Feb-19 0.83 20-Jul-18
Commercial Eng. 21.95 30.05 28-Dec-18 11.07 09-Oct-18
Commerl. Synbags 42.20 47.50 19-Apr-18 30.15 01-Oct-18
Commex Tech. 0.37 0.80 25-Apr-18 0.35 12-Mar-19
Competent Auto 176.00 310.00 13-Apr-18 157.00 21-Feb-19
Compuage Info. 17.75 45.90 05-Apr-18 15.30 26-Feb-19
Compucom Soft. 9.97 16.90 16-Apr-18 8.40 12-Feb-19
Computer Point 1.04 1.75 06-Dec-18 0.76 21-May-18
Conart Engineers 27.95 45.25 15-May-18 21.00 23-Oct-18
Concord Drugs 19.80 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 0.52 3.85 04-Apr-18 0.52 20-Mar-19
Confidence Fut. 43.05 43.05 01-Oct-18 12.50 25-Jun-18
Confidence Petro 40.10 57.00 07-Aug-18 28.05 23-Mar-18
C C C L 1.89 4.55 08-Jun-18 1.59 31-Oct-18
Container Corpn. 514.35 568.80 08-May-18 433.16 25-Oct-18
Containerway Int 12.21 18.35 21-Feb-19 12.21 07-Mar-19
Contil India 6.93 11.23 04-Oct-18 5.79 21-Dec-18
Cont. Chemicals 10.45 10.45 26-Feb-19 7.82 22-Mar-18
Cont. Controls 3.09 4.41 20-Apr-18 1.90 03-Dec-18
Cont. Petroleums 31.65 70.95 13-Aug-18 28.90 07-Mar-19
Cont. Securities 6.82 6.82 07-Dec-18 6.82 07-Dec-18
Control Print 268.55 469.00 30-Apr-18 235.35 28-Jan-19
Coral India Fin. 19.00 37.35 10-May-18 13.10 30-Oct-18
Coral Labs. 320.35 648.00 30-Apr-18 295.20 23-Jul-18
Cords Cable 65.00 99.60 26-Apr-18 52.30 09-Oct-18
Coromandel Engg. 28.50 54.30 26-Mar-18 17.70 18-Feb-19
Coromandel Inter 468.90 548.40 06-Apr-18 340.00 08-Oct-18
Corporate Courie 11.00 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 28.75 33.85 11-Jun-18 21.00 11-Oct-18
Cosboard Inds. 5.64 34.70 03-Apr-18 5.47 20-Mar-19
COSCO (India) 154.60 363.00 09-Apr-18 124.10 19-Feb-19
Cosmo Ferrites 16.00 31.85 18-Sep-18 15.40 14-Mar-19
Cosmo Films 194.70 294.00 27-Apr-18 161.00 18-Feb-19
COSYN 42.50 94.80 25-Apr-18 33.50 20-Feb-19
Country Club Hos 6.81 13.80 17-Apr-18 5.65 19-Feb-19
Country Condo 2.54 3.42 23-Mar-18 1.86 18-Feb-19
Coventry Coil. 1.86 3.55 23-May-18 1.86 15-Mar-19
Covidh Technolog 0.55 1.40 25-Apr-18 0.53 15-Mar-19
Cox & Kings 148.75 217.59 16-Apr-18 123.66 01-Oct-18
CPSE ETF* 26.19 28.49 11-Apr-18 20.25 10-Dec-18
Crane Infra 12.20 13.60 19-Feb-19 5.80 28-Mar-18
Cranes Software 2.03 3.10 20-Mar-18 1.20 17-Aug-18
Cranex 15.30 22.90 25-Apr-18 11.03 13-Nov-18
Cravatex 275.00 469.90 05-Apr-18 261.00 15-Feb-19
Crazy Infotech 0.19 0.21 05-Mar-19 0.19 08-Mar-19
Creative Casting 357.00 424.00 24-Oct-18 196.90 10-Apr-18
Creative Eye 2.90 4.50 10-Apr-18 2.41 26-Jul-18
CreditAcc. Gram. 470.05 499.00 12-Mar-19 245.75 26-Oct-18
Crescent Leasing 4.84 53.90 20-Mar-18 2.95 07-Dec-18
Cressanda Solns. 0.34 2.60 09-Apr-18 0.34 20-Mar-19
Crest Ventures 139.85 221.00 17-Apr-18 117.00 18-Feb-19
Crestchem 14.60 14.65 18-Mar-19 11.50 24-Sep-18
Crimson Metal 7.11 7.11 13-Mar-19 7.11 13-Mar-19
CRISIL 1479.30 2014.55 30-May-18 1259.00 26-Oct-18
Crompton Gr. Con 225.85 272.25 21-Aug-18 190.20 26-Oct-18
Crown Tours 23.95 24.00 20-Mar-19 10.60 26-Mar-18
CRP Risk Mgt. 36.00 64.00 27-Apr-18 21.75 06-Mar-19
CSL Finance 310.00 700.00 20-Apr-18 273.00 21-Feb-19
Cubex Tubings 13.85 25.40 19-Apr-18 10.75 11-Feb-19
Cubical Finan 1.15 1.26 21-Nov-18 1.02 11-Mar-19
Cummins India 745.05 885.00 16-Jan-19 611.75 17-Jul-18
Cupid 141.20 275.54 30-Apr-18 113.00 08-Feb-19
Cura Tech. 1.76 5.00 23-May-18 1.60 20-Mar-19
Cybele Inds. 15.35 27.05 07-Feb-19 6.40 10-Jul-18
Cyber Media Ind 5.44 14.75 26-Mar-18 5.14 14-Mar-19
Cybermate Info. 1.98 3.10 18-Apr-18 1.45 10-Oct-18
Cybertech Sys. 42.75 72.45 12-Apr-18 32.80 15-Feb-19
Cyient 663.95 887.00 11-May-18 571.10 29-Jan-19
D & H India 22.50 24.30 20-Mar-18 11.30 11-Feb-19
D B Corp 192.70 328.00 16-Apr-18 152.85 25-Oct-18
D B Realty 20.40 72.55 26-Apr-18 15.90 22-Oct-18
D S Kulkarni Dev 13.60 13.60 20-Mar-18 13.60 20-Mar-18
Dabur India 426.05 490.70 27-Aug-18 312.45 23-Mar-18
Dai-ichi Karkari 178.30 472.00 24-Apr-18 158.00 06-Feb-19
Daikaffil Chem 37.40 88.90 18-May-18 32.90 21-Feb-19
Dalal Street Inv 272.05 711.00 30-Nov-18 117.15 19-Jun-18
Dalmia Bhar. 2438.05 3099.00 30-Apr-18 1923.30 23-Oct-18
Dalmia Bharat 111.65 136.00 07-Mar-19 46.00 19-Jul-18
Dalmia Indust. 10.50 11.72 21-Feb-19 9.75 17-May-18
Damodar Indust. 43.00 69.35 21-Mar-18 35.50 18-Feb-19
Danlaw Tech. 105.25 208.50 09-Aug-18 68.50 03-Apr-18
Danube Indust. 4.90 5.55 22-Feb-19 1.06 18-Jun-18
Darjeeling Ropew 90.25 112.40 25-Feb-19 11.35 22-Mar-18
Darshan Orna 34.15 111.60 31-Jan-19 34.15 20-Mar-19
Datamatics Glob. 104.90 154.40 03-Sep-18 82.00 19-Feb-19
Datasoft Applica 1.13 1.13 12-Nov-18 0.92 20-Mar-18
Datiware Mari. 16.60 19.33 23-Jan-19 12.50 20-Dec-18
Daulat Sec. 5.19 10.36 21-Aug-18 5.19 15-Mar-19
DB Intl.Stock 8.80 10.71 10-Sep-18 7.47 06-Dec-18
DCB Bank 199.40 207.30 15-Mar-19 139.50 01-Oct-18
DCM Financial 0.94 3.10 21-May-18 0.88 18-Feb-19
DCM 62.20 104.30 19-Apr-18 60.20 20-Feb-19
DCM Shriram Inds 183.70 239.00 17-Sep-18 125.05 28-Jun-18
DCM Shriram 417.20 500.00 06-Mar-19 222.55 16-May-18
DCW 20.75 37.30 19-Apr-18 13.15 11-Feb-19
DE Nora India 284.75 542.40 08-May-18 220.20 09-Oct-18
Deccan Bearings 16.15 31.05 18-Jul-18 16.15 08-Jan-19
Deccan Cements 418.75 553.95 20-Mar-18 326.20 22-Oct-18
Dec.Gold Mines 25.10 62.00 09-May-18 25.00 15-Feb-19
Deccan Healthcar 113.00 141.80 24-Jan-19 95.00 08-Mar-19
Deccan Polypacks 2.75 3.16 06-Apr-18 2.75 18-Mar-19
Decillion Fin. 11.55 11.55 25-Oct-18 11.00 25-May-18
Deco-Mica 24.90 45.40 09-Apr-18 20.00 30-Nov-18
Deep Diamond 10.10 13.20 22-Mar-18 9.50 30-Aug-18
Deep Industries 143.80 178.70 11-Apr-18 79.10 06-Jul-18
Deep Polymers 43.00 50.30 26-Feb-19 35.25 08-Oct-18
Deepak Fert. 136.75 396.95 20-Apr-18 104.80 24-Jan-19
Deepak Nitrite 266.20 305.00 27-Sep-18 204.60 26-Dec-18
Deepak Spinners 97.15 104.00 17-Jan-19 68.10 24-Jul-18
Deepti Alloy 30.50 31.00 08-Feb-19 22.85 25-May-18
Delta Corp 244.00 304.00 22-Mar-18 198.10 20-Jul-18
Delta Industrial 5.25 8.46 09-Apr-18 5.15 01-Jan-19
Delta Magnets 74.15 140.00 24-Sep-18 46.55 08-Aug-18
Delton Cables 18.10 26.00 30-Aug-18 12.01 13-Feb-19
Deltron 15.75 17.30 27-Aug-18 15.70 27-Aug-18
Den Networks 73.55 112.90 10-Apr-18 45.10 23-Jul-18
Dena Bank 12.59 20.80 10-Apr-18 10.50 18-Feb-19
Denis Chem Lab 75.00 99.90 19-Jun-18 50.00 20-Feb-19
Desh Rakshak 4.30 6.77 30-Jul-18 4.30 20-Mar-19
Devhari Exports 3.56 9.22 22-Nov-18 3.36 07-Mar-19
Devine Impex 5.47 5.77 12-Sep-18 3.41 04-Jun-18
Devki Leasing 1.09 1.20 30-Apr-18 1.04 11-Oct-18
Devoted Const. 14.65 31.00 29-Oct-18 13.05 13-Feb-19
Dewan Hsg. Fin. 137.65 690.00 03-Sep-18 97.00 04-Feb-19
DFM Foods 232.85 316.22 20-Mar-18 176.55 22-Feb-19
Dhabriya Poly. 62.40 163.00 13-Apr-18 56.70 01-Mar-19
Dhampur Sugar 210.35 252.20 06-Mar-19 72.00 23-Jul-18
Dhampur.Spl.Sug. 19.30 21.30 20-Mar-19 8.56 21-Dec-18
Dhanada Corp. 2.25 8.09 10-Aug-18 2.07 19-Mar-19
Dhanalaxmi Roto 30.25 52.40 11-Apr-18 25.60 04-Jan-19
Dhanlaxmi Bank 17.80 25.00 21-Mar-18 10.80 01-Oct-18
Dhanlaxmi Cotex 26.15 26.15 28-Sep-18 17.10 30-Aug-18
Dhanlaxmi Fabric 25.30 37.50 05-Nov-18 21.35 10-Jul-18
Dhanleela Invest 31.00 32.20 15-Mar-19 22.35 07-Dec-18
Dhanuka Agritech 418.00 632.50 12-Apr-18 358.25 31-Oct-18
Dhanvantri Jeev. 15.05 33.60 12-Apr-18 14.75 12-Mar-19
Dhanvarsha Finv. 53.00 94.35 21-Sep-18 29.80 17-Jul-18
Dharamsi Morarji 146.10 209.90 14-Sep-18 92.15 05-Jun-18
Dharani Finance 3.51 12.40 21-Mar-18 2.41 04-Dec-18
Dharani Sugars 11.29 26.25 05-Apr-18 9.01 18-Feb-19
Dhenu Buildcon 2.00 2.72 21-Mar-18 1.99 24-Aug-18
Dhoot Indl.Fin 33.05 70.45 27-Apr-18 24.80 20-Feb-19
DHP India 553.00 601.55 19-Dec-18 436.15 13-Jul-18
Dhruv Consult. 32.05 58.85 11-May-18 29.20 06-Nov-18
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. 259.95 424.95 20-Mar-18 232.00 15-Feb-19
Dhunseri Tea 224.15 344.80 20-Jun-18 203.05 13-Feb-19
Dhunseri Vent. 91.95 171.00 18-May-18 78.00 18-Feb-19
Diamant Infra. 0.63 1.05 17-Jul-18 0.47 21-Dec-18
Diamines & Chem. 118.80 215.95 12-Sep-18 77.80 20-Feb-19
Diamond Infosys. 0.72 1.82 26-Mar-18 0.70 03-Aug-18
Diamond Power 1.72 11.08 20-Mar-18 0.95 26-Feb-19
Diana Tea 14.70 25.90 06-Apr-18 12.65 20-Feb-19
DIC India 351.75 520.00 12-Apr-18 311.50 15-Feb-19
Diggi Multitrade 13.45 13.45 18-Mar-19 5.52 20-Nov-18
Digjam 4.06 11.80 09-Apr-18 2.85 07-Feb-19
Diksat Transwor. 110.20 119.00 18-Mar-19 62.25 20-Mar-18
Diksha Greens 60.50 83.00 14-Jan-19 31.00 21-Dec-18
DIL 747.90 1125.00 10-Jan-19 622.50 23-May-18
Diligent Indust. 8.12 16.75 23-Mar-18 8.12 19-Mar-19
Diligent Media 1.36 10.40 09-Apr-18 1.36 20-Mar-19
Dilip Buildcon 672.25 1248.35 15-May-18 311.55 05-Feb-19
Dion Global 5.00 31.95 18-Apr-18 3.56 11-Feb-19
Disa India 6000.00 6890.00 04-Apr-18 5000.00 15-Jun-18
Dish TV 37.20 81.70 13-Apr-18 19.25 28-Jan-19
Disha Resources 5.62 5.62 20-Feb-19 5.36 17-Dec-18
Dishman Carbogen 207.75 386.50 08-May-18 180.35 26-Feb-19
Divinus Fabrics 15.55 144.00 10-Aug-18 15.55 20-Mar-19
Divi's Lab. 1677.55 1728.35 12-Mar-19 994.95 28-Jun-18
Divya Jyoti Inds 4.55 9.92 16-Apr-18 4.29 30-Aug-18
Divyashakti Gran 105.00 117.75 21-Sep-18 62.70 25-Jul-18
Dixon Technolog. 2505.35 3941.00 05-Apr-18 1894.00 11-Dec-18
DLF 199.30 226.00 30-Apr-18 141.20 19-Oct-18
D-Link India 84.25 114.90 12-Apr-18 62.15 08-Oct-18
Dolat Investment 64.35 92.25 17-Jan-19 10.64 05-Apr-18
Dolfin Rubbers 62.50 85.10 05-Feb-19 26.00 15-Oct-18
Dollar Indus. 295.95 380.00 02-Aug-18 248.00 28-Sep-18
Dolphin Medical 0.76 1.58 24-Apr-18 0.57 20-Feb-19
Dolphin Offshore 50.00 99.40 24-Apr-18 34.20 13-Feb-19
Donear Inds. 45.50 63.95 06-Apr-18 30.00 28-Sep-18
DQ Entertain. 6.77 14.60 06-Apr-18 5.01 08-Feb-19
Dr Agarwal's Eye 370.50 629.00 22-Mar-18 330.00 28-Feb-19
Dr Habeebullah 28.35 58.65 21-May-18 28.35 19-Mar-19
Dr Lal Pathlabs 1054.35 1120.00 06-Feb-19 800.00 14-May-18
Dr Lalchand. Lab 19.20 31.50 06-Aug-18 18.60 25-Feb-19
Dr Reddy's Labs 2747.25 2875.00 04-Feb-19 1888.00 21-May-18
DRA Consultants 13.00 32.40 23-Mar-18 10.60 27-Feb-19
Dredging Corpn. 413.10 671.40 24-Apr-18 286.60 09-Oct-18
DSP BlackRockETF 1000.01 1000.01 20-Mar-19 999.99 20-Mar-19
Ducon Tech 9.95 36.10 16-Apr-18 8.51 29-Jan-19
Duke Offshore 23.50 42.50 11-Apr-18 14.53 23-Jul-18
Duncan Engg. 75.00 99.85 16-Oct-18 60.20 27-Mar-18
Dune Mercantile 3.76 3.83 04-Jun-18 3.76 11-Jun-18
Duropack 11.15 27.30 02-May-18 10.14 07-Mar-19
Duroply Indust. 86.80 158.00 19-Apr-18 68.05 18-Feb-19
Dutron Polymers 146.90 211.00 07-Sep-18 98.05 06-Jun-18
Dwarikesh Sugar 28.35 34.35 15-Oct-18 14.05 20-Jul-18
Dwitiya Trading 21.75 102.30 28-Mar-18 21.75 20-Mar-19
Dynacons Sys. 27.35 47.85 17-Apr-18 26.05 27-Feb-19
Dynamatic Tech. 1557.70 1980.00 20-Apr-18 1211.00 19-Feb-19
Dynamic Cables 26.00 51.80 22-Mar-18 24.20 20-Feb-19
Dynamic Inds. 78.65 142.00 21-Aug-18 68.35 28-Feb-19
Dynamic Portfol 2.10 2.10 19-Mar-19 1.53 22-Mar-18
Dynavision 46.70 75.95 13-Jun-18 46.60 20-Mar-19
Dynemic Products 119.30 211.45 09-Apr-18 96.05 26-Feb-19
E.Com Infotech 3.40 3.77 21-Mar-18 2.35 30-Jul-18
East Buildtech 9.32 9.32 20-Mar-19 7.32 05-Feb-19
EAST INDIA SEC. 980.00 980.00 20-Mar-19 928.00 02-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 2.37 4.58 16-Apr-18 1.43 15-Feb-19
Eastern Treads 47.85 100.00 23-Apr-18 35.00 10-Oct-18
Easun Reyrolle 7.07 24.90 13-Apr-18 4.91 31-Dec-18
Easy Fincorp 248.25 248.25 07-Jun-18 248.25 07-Jun-18
eClerx Services 1134.35 1390.00 23-Apr-18 958.00 13-Feb-19
Eco Friendly 12.43 17.60 11-Apr-18 12.43 26-Feb-19
Eco Recyc. 43.80 62.50 10-Apr-18 29.25 19-Jul-18
Ecoboard Inds. 2.26 5.30 24-Apr-18 2.26 20-Mar-19
Econo Trade Indi 8.61 19.90 25-May-18 5.88 16-Oct-18
Ecoplast 105.55 179.00 10-May-18 95.00 26-Feb-19
ECS Biztech 3.10 8.44 27-Mar-18 2.43 26-Feb-19
Edel. Nifty EES 14137.00 14698.00 20-Feb-19 10939.00 23-May-18
Edelweiss.Fin. 196.55 342.00 29-May-18 116.15 13-Feb-19
Educomp Sol. 2.50 5.63 20-Mar-18 1.75 03-Oct-18
Eduexel Infot. 1.85 2.20 11-Dec-18 1.85 18-Mar-19
eDynamics Solut. 0.36 2.68 20-Mar-18 0.32 11-Mar-19
Eicher Motors 21331.30 32209.50 27-Apr-18 18780.00 30-Jan-19
EID Parry 207.80 290.20 27-Mar-18 177.00 08-Oct-18
EIH Assoc.Hotels 386.05 690.00 18-Apr-18 290.00 26-Oct-18
EIH 189.95 214.95 14-Mar-19 137.60 05-Oct-18
Eimco Elecon(I) 388.00 497.00 10-Apr-18 308.00 01-Oct-18
Ejecta Marketing 2.55 41.65 20-Mar-18 2.55 20-Mar-19
Ekam Leasing 8.30 8.30 19-Mar-19 4.15 06-Apr-18
E-Land Apparel 5.90 14.55 20-Mar-18 3.76 22-Feb-19
Elango Inds. 3.87 3.87 14-Feb-19 2.58 07-May-18
Elantas Beck 2229.90 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 1551.10 2248.00 20-Apr-18 925.00 01-Oct-18
Elecon Engg.Co 66.05 88.70 20-Apr-18 48.45 11-Oct-18
Electrost.Cast. 20.00 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) 191.05 217.00 11-Mar-19 106.05 28-Mar-18
Elegant Floricul 7.67 11.50 26-Sep-18 7.67 22-Jan-19
Elegant Marbles 118.00 202.00 05-Apr-18 107.40 19-Mar-19
Elgi Equipment 240.60 315.00 20-Aug-18 218.50 06-Dec-18
Elixir Capital 37.70 54.70 30-Apr-18 28.20 24-Oct-18
Elnet Technolog 97.50 163.75 09-Apr-18 85.00 18-Feb-19
Elpro Intl. 47.85 69.80 03-May-18 41.10 02-Apr-18
EMA India 17.80 30.55 16-May-18 17.00 17-Dec-18
Emami 397.50 602.00 26-Apr-18 338.00 11-Feb-19
Emami Paper 160.45 288.00 06-Aug-18 117.30 06-Feb-19
Emami Realt. 126.00 324.00 26-Apr-18 99.00 18-Feb-19
EMCO 3.62 15.40 20-Apr-18 2.69 21-Feb-19
Emed.com Techno 2.35 4.21 21-Mar-18 1.62 21-Sep-18
EMERALD LEAS FIN 14.10 24.34 27-Aug-18 10.83 12-Mar-19
Emerald Leisures 101.15 125.90 28-Aug-18 90.30 20-Mar-18
Emergent Energy 129.60 129.90 13-Jun-18 127.40 06-Jun-18
Emgee Cables 2.95 18.00 21-Mar-18 2.95 06-Mar-19
Emk.Global Fin. 107.95 185.50 05-Apr-18 70.00 26-Feb-19
Emmbi Industries 118.10 199.45 11-Apr-18 98.05 01-Oct-18
Emmessar Biotech 17.90 41.75 12-Sep-18 13.70 15-Feb-19
Emmsons Intl. 5.00 5.00 15-Mar-19 3.22 23-Mar-18
Empee Distill. 8.14 35.90 11-Apr-18 6.00 11-Feb-19
Empee Sugars 1.10 3.20 12-Apr-18 0.99 15-Feb-19
Empire Inds. 882.10 2230.00 13-Apr-18 851.40 25-Feb-19
Empower India 0.19 0.49 07-Aug-18 0.19 20-Mar-19
Enbee Trade 90.00 98.95 05-Apr-18 87.00 07-Sep-18
Encash Entert. 25.85 25.85 28-May-18 25.85 28-May-18
Endurance Tech. 1149.05 1579.00 06-Aug-18 1065.00 28-Nov-18
Energy Devl.Co. 8.32 26.60 10-Apr-18 7.66 10-Oct-18
Engineers India 115.65 168.15 05-Apr-18 100.45 09-Oct-18
Enkei Wheels 377.50 505.00 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 531.80 762.95 28-Mar-18 510.10 14-Feb-19
Envair Electrody 41.90 85.00 31-Jul-18 17.00 21-Mar-18
Eon Elect. 40.10 93.60 09-Apr-18 32.20 19-Feb-19
Epic Energy 8.70 9.19 02-Nov-18 8.31 07-Mar-19
Epsom Properties 6.49 6.84 27-Dec-18 4.29 05-Nov-18
Equitas Holdings 133.65 173.40 18-May-18 78.00 26-Oct-18
ERIS Lifescience 641.10 822.00 20-Mar-18 571.50 12-Nov-18
Eros Intl.Media 77.75 186.70 09-Apr-18 61.65 01-Oct-18
ERP Soft Systems 74.60 78.50 04-Oct-18 72.95 03-Sep-18
Esaar (India) 1.20 3.00 04-May-18 0.51 13-Dec-18
Esab India 877.00 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 3.20 7.40 23-Apr-18 2.90 18-Mar-19
Escorts 819.85 1018.50 02-May-18 542.60 08-Oct-18
Esha Media 5.78 7.90 05-Jun-18 4.37 11-Jul-18
Eskay Kn'IT(I) 0.21 0.31 10-Sep-18 0.21 20-Mar-19
Ess Dee Alumin. 16.01 62.10 10-Apr-18 10.35 12-Feb-19
Essar Securities 1.90 4.82 22-Mar-18 1.51 17-Aug-18
Essar Shipping 10.76 26.00 20-Mar-18 8.26 15-Feb-19
Essel Propack 116.55 144.53 13-Apr-18 85.00 28-Nov-18
Esteem Bio Org. 10.10 19.05 26-Mar-18 10.10 26-Dec-18
Ester Inds. 35.40 78.00 09-Apr-18 26.75 28-Jan-19
ETT Ltd 34.45 47.40 26-Sep-18 21.75 11-May-18
Eureka Inds. 2.23 2.85 24-Sep-18 2.23 26-Oct-18
Euro Asia 5.31 5.77 12-Oct-18 5.31 26-Feb-19
Euro Ceramics 1.78 6.02 22-Mar-18 1.26 18-Feb-19
Euro Leder Fash 19.00 20.75 23-Jul-18 18.90 13-Aug-18
Euro Multivision 1.52 3.20 09-Jul-18 1.52 19-Mar-19
Eurotex Inds. 16.40 38.00 16-Apr-18 16.40 19-Mar-19
Eveready Inds. 202.55 396.80 20-Mar-18 175.50 31-Oct-18
Everest Inds. 456.45 597.50 23-Aug-18 380.45 29-Jun-18
Everest Kanto 28.50 55.90 17-Apr-18 23.75 18-Feb-19
Everest Organics 177.95 189.50 31-Jan-19 57.15 29-Oct-18
Evergreen Tex. 11.85 11.88 27-Jul-18 11.29 30-Jul-18
Everlon Synth 14.20 22.45 22-Oct-18 9.50 21-Jun-18
Excel Castro 0.42 0.83 09-Apr-18 0.42 13-Aug-18
Excel Crop Care 3626.30 4800.00 02-Aug-18 2850.00 28-May-18
Excel Inds. 1187.60 1906.95 17-Sep-18 840.00 23-Mar-18
Excel Realty 1.64 27.50 20-Mar-18 1.51 20-Mar-19
Exide Inds. 229.40 304.65 24-Aug-18 194.65 20-Feb-19
Explicit Fin. 2.36 2.61 02-Jan-19 2.36 11-Mar-19
Expo Gas Contain 4.68 10.65 23-Apr-18 3.90 29-Oct-18
Facor Alloys 1.98 2.86 31-May-18 1.54 08-May-18
Fairchem Speci. 442.00 493.00 24-Apr-18 320.00 25-Jan-19
Fairdeal Filamen 111.95 157.95 28-Aug-18 63.55 26-Mar-18
Faze Three 59.00 80.00 02-May-18 37.00 27-Feb-19
FCS Software 0.23 0.38 10-Apr-18 0.19 26-Jul-18
FDC 178.20 269.95 21-Mar-18 148.20 19-Feb-19
Fedders Electric 8.03 72.35 25-Apr-18 8.03 18-Mar-19
Federal Bank 92.55 105.00 09-May-18 67.05 05-Oct-18
Federal-Mogul Go 575.90 590.55 20-Mar-19 391.00 01-Oct-18
Fenoplast 30.50 96.60 13-Apr-18 29.80 08-Mar-19
Ferro Alloys Cor 4.46 9.60 20-Mar-18 2.91 19-Feb-19
F A C T 35.50 58.80 13-Apr-18 30.00 20-Feb-19
Fervent Synerg. 24.85 32.00 25-Jan-19 20.75 21-Mar-18
FGP 2.97 2.97 18-Mar-19 0.67 24-Aug-18
Fiberweb (India) 33.15 134.00 09-Apr-18 30.00 30-Jan-19
Fiem Inds. 487.35 969.00 24-Apr-18 419.00 20-Feb-19
Filatex Fash. 3.95 4.35 15-Mar-19 1.82 19-Jul-18
Filatex India 47.80 66.45 27-Nov-18 30.06 23-Mar-18
Filtra Consult. 17.35 22.33 14-Sep-18 13.17 16-Jul-18
Fine Line Cir. 16.70 22.75 19-Nov-18 10.45 09-Apr-18
Fine Organic 1275.85 1323.00 19-Mar-19 735.20 23-Jul-18
Fineotex Chem 39.45 90.90 24-Apr-18 29.60 10-Dec-18
Finkurve Fin. 43.45 63.90 23-Aug-18 35.95 12-Mar-19
Finolex Cables 496.90 740.00 11-Apr-18 356.00 18-Feb-19
Finolex Inds. 515.75 712.90 13-Aug-18 440.00 21-Feb-19
First Custodian 34.70 38.20 03-Oct-18 27.50 06-Apr-18
First Winner 0.89 1.94 05-Apr-18 0.89 26-Nov-18
Firstobj.Tech. 10.95 17.45 01-Aug-18 8.03 01-Feb-19
Firstsour.Solu. 48.75 83.85 13-Jun-18 39.25 21-Feb-19
Fischer Chemic 53.25 53.25 20-Mar-19 13.70 23-Aug-18
Five Core 2.29 3.22 14-Feb-19 1.06 27-Jul-18
Five X Tradecom 0.43 0.96 02-Apr-18 0.35 27-Aug-18
Flex Foods 58.80 125.90 11-Apr-18 45.00 15-Feb-19
Flexituff Vent. 46.00 72.80 24-Apr-18 27.40 26-Oct-18
Flora Corp. 12.78 22.99 21-Sep-18 8.55 13-Apr-18
Flora Textiles 6.65 7.45 03-Sep-18 6.65 22-Jan-19
Florence Invest. 1380.00 2340.00 26-Apr-18 1055.00 20-Feb-19
Fluidomat 115.75 187.00 17-Apr-18 107.50 01-Mar-19
Focus Industrial 1.27 2.63 29-May-18 1.27 27-Feb-19
Focus Suites Sol 5.63 39.00 17-Apr-18 5.41 20-Mar-19
Fomento Resorts 113.35 140.70 17-Apr-18 75.05 15-Nov-18
Foods & Inns 168.50 217.45 19-Apr-18 121.40 01-Oct-18
Forbes & Co 2331.10 4150.00 24-Apr-18 1801.05 26-Oct-18
Force Motors 1709.10 3238.00 24-Apr-18 1300.00 18-Feb-19
Fortis Health. 136.30 160.90 03-May-18 120.60 28-Mar-18
Fortis Malar 55.05 67.65 11-Apr-18 48.00 29-Jun-18
Fortune Interntl 10.94 22.50 05-Apr-18 10.45 15-Nov-18
Foseco India 1389.00 1815.00 03-Sep-18 1267.10 09-Oct-18
Foundry Fuel 4.16 4.59 04-Apr-18 4.16 19-Mar-19
Fourth Gen. 2.47 2.47 06-Feb-19 1.90 07-Jan-19
Franklin Indust. 11.00 25.32 26-Dec-18 10.74 06-Mar-19
Franklin Leasing 19.65 41.25 20-Mar-18 18.20 14-May-18
Fraser & Co 9.92 11.00 05-Nov-18 4.97 02-May-18
Fredun Pharma 441.30 495.00 28-Aug-18 142.70 23-Apr-18
Freshtrop Fruits 156.60 197.80 14-Jan-19 91.95 19-Jul-18
Frontier Info. 3.47 3.50 07-Jan-19 2.45 30-Apr-18
Frontier Springs 208.00 227.70 14-Mar-19 120.00 13-Jul-18
Frontline Corp. 12.00 12.61 03-Sep-18 11.45 17-Apr-18
Frontline Sec. 33.50 42.90 28-Dec-18 24.75 23-May-18
Fruition Venture 9.85 11.75 09-Apr-18 7.95 16-May-18
Fundviser Capita 13.90 16.15 11-Mar-19 6.07 13-Nov-18
Funny Software 0.78 6.82 05-Apr-18 0.34 24-Dec-18
Future Consumer 45.15 63.10 25-Apr-18 35.25 09-Oct-18
Future Enterp. 41.60 51.00 11-Sep-18 30.45 01-Oct-18
Future Ent. DVR 38.45 49.40 30-Aug-18 29.20 07-Jan-19
Future Lifestyle 463.20 485.35 19-Mar-19 358.50 23-Oct-18
Future Market 47.90 156.10 17-Apr-18 33.30 20-Feb-19
Future Retail 432.40 638.95 30-Apr-18 401.95 27-Feb-19
Future Supply 589.05 750.00 21-Jun-18 559.75 18-Mar-19
Futuristic Sec. 10.98 11.55 05-Mar-19 10.98 11-Mar-19
Futuristic Solu 34.70 45.00 26-Mar-18 31.00 19-Mar-19
G G Dandekar 56.65 90.00 09-Jul-18 56.05 19-Feb-19
G G Engineering 63.50 85.50 08-Mar-19 36.75 26-Mar-18
G K Consultants 6.98 7.88 01-Jan-19 6.63 21-Jun-18
G M Breweries 627.10 966.00 21-Jun-18 480.00 07-Feb-19
G S Auto Intl. 7.46 15.30 06-Apr-18 6.11 22-Feb-19
G V Films 0.49 0.97 25-Jun-18 0.42 25-Feb-19
Gabriel India 144.75 168.20 10-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 7.53 20-Mar-18
Gagan Polycot 1.73 4.70 31-Jul-18 1.64 13-Mar-19
GAIL (India) 354.15 398.80 16-Aug-18 296.00 05-Oct-18
Gajra Bevel 0.49 2.39 28-May-18 0.43 13-Mar-19
Gala Global 66.00 189.05 21-Mar-18 32.10 17-Sep-18
Galada Finance 13.54 22.95 30-Jul-18 12.64 11-Jan-19
Galada Power 2.70 8.60 22-Mar-18 2.55 04-Feb-19
Galaxy Agrico 33.50 35.25 10-Sep-18 33.50 18-Feb-19
Galaxy Bearings 123.65 141.00 05-Jul-18 41.15 27-Apr-18
Galaxy Cloud 39.15 47.00 01-Feb-19 16.50 03-Apr-18
Galaxy Surfact. 1119.75 1560.00 23-Mar-18 885.00 14-Feb-19
Gallantt Ispat 29.15 50.65 30-Aug-18 23.15 05-Jun-18
Gallantt Metal 49.95 66.00 12-Nov-18 38.05 30-Apr-18
Gammon India 1.45 4.20 26-Mar-18 1.40 10-Sep-18
Gammon Infra. 0.64 2.89 17-May-18 0.53 20-Feb-19
Gandhi Spl. Tube 354.80 424.85 14-Aug-18 340.00 08-Oct-18
Ganesh Benzopl. 50.90 95.95 31-May-18 40.00 26-Feb-19
Ganesh Films 57.90 86.00 28-Sep-18 47.00 18-Dec-18
Ganesh Housing 63.35 146.85 26-Apr-18 50.50 18-Feb-19
Ganesha Ecosphe. 261.60 409.50 13-Apr-18 232.60 25-Feb-19
Ganga Papers 88.00 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 48.50 92.50 10-Apr-18 41.50 08-Oct-18
Gangotri Textile 1.63 5.83 01-Oct-18 1.00 26-Jul-18
Ganon Products 11.23 14.49 10-Jan-19 3.30 26-Jun-18
Garden Reach Sh. 97.35 109.50 10-Oct-18 77.00 26-Oct-18
Garden Silk Mill 21.55 38.00 18-Apr-18 15.05 18-Feb-19
Garg Furnace 13.19 14.00 12-Feb-19 10.10 05-Apr-18
Garnet Construct 13.42 25.20 11-Apr-18 11.20 24-Oct-18
Garnet Intl. 55.00 318.80 20-Mar-18 38.25 12-Dec-18
Garodia Chemical 5.34 5.34 17-Aug-18 5.09 16-Aug-18
Garv Industries 6.90 12.14 08-Aug-18 5.50 07-Jan-19
Garware Marine 2.90 4.25 13-Apr-18 2.80 16-Jan-19
Garware Polyest 214.60 290.00 12-Nov-18 134.30 21-May-18
Garware Synth 3.67 11.50 11-Apr-18 2.88 05-Dec-18
Garware Tech. 1135.40 1358.60 12-Jul-18 880.00 23-Mar-18
Gateway Distr. 127.70 227.80 28-May-18 96.50 29-Jan-19
Gati 93.15 136.70 25-Apr-18 64.15 12-Feb-19
Gaurav Mercant. 37.60 37.60 20-Mar-19 20.00 28-Mar-18
Gautam Exim 49.55 55.90 27-Mar-18 42.10 16-Oct-18
Gautam Gems 125.00 128.85 27-Feb-19 61.25 20-Mar-18
Gayatri BioOrga. 2.20 7.87 30-Apr-18 2.13 12-Mar-19
Gayatri Highways 0.95 10.90 28-Jun-18 0.68 26-Feb-19
Gayatri Projects 149.55 220.00 05-Apr-18 145.60 26-Feb-19
Gayatri Sugars 2.91 15.00 23-Apr-18 1.81 12-Feb-19
Gayatri Tissue 79.60 79.60 26-Nov-18 56.75 10-Apr-18
GBL Industries 20.70 101.00 31-Jan-19 19.05 26-Jun-18
GCM Capital 2.00 3.43 12-Oct-18 1.31 20-Jul-18
GCM Commodity 5.48 6.33 24-Apr-18 4.02 07-May-18
GE Power 821.55 973.95 02-Apr-18 666.00 11-Oct-18
GE T&D India 275.65 413.40 02-Apr-18 219.00 07-Dec-18
GEE 28.00 49.90 20-Apr-18 22.95 11-Feb-19
GeeCee Vent. 122.90 182.00 30-Apr-18 100.00 26-Feb-19
Geefcee Finance 11.00 14.17 21-Mar-18 11.00 18-Jan-19
Geetanjali Cred. 1.12 1.71 24-May-18 0.75 25-Feb-19
Gem Spinners 2.50 2.60 06-Jul-18 2.50 11-Feb-19
Gemini Comm. 0.24 1.37 12-Apr-18 0.19 11-Jan-19
Gemstone Invest. 0.73 1.40 20-Apr-18 0.67 14-Dec-18
Genera Agri 4.50 14.50 10-Oct-18 3.78 19-Feb-19
General Insuranc 252.40 384.55 06-Jul-18 206.35 12-Feb-19
Generic Engineer 125.70 194.40 24-Sep-18 110.00 19-Mar-19
Generic Pharma. 138.25 152.25 22-Feb-19 35.20 07-Sep-18
Genesis IBRC 6.09 6.09 15-Jan-19 5.55 23-Oct-18
Genesys Intl. 112.95 312.60 10-Apr-18 112.00 30-Jan-19
Gennex Lab. 3.25 5.60 03-Aug-18 2.35 07-Feb-19
Genus Paper & Bo 7.40 14.34 06-Apr-18 6.16 12-Feb-19
Genus Power 32.35 61.65 19-Apr-18 23.00 09-Oct-18
Genus Prime 4.53 5.50 03-Aug-18 2.85 05-Mar-19
Geojit Fin. Ser. 43.00 112.15 24-Apr-18 32.00 26-Feb-19
GHCL 238.35 301.00 16-May-18 189.50 26-Oct-18
GI Engg.Sol. 2.55 4.07 19-Apr-18 2.43 29-Oct-18
GIC Housing Fin 253.00 450.90 28-Mar-18 212.70 06-Feb-19
Gilada Finance 17.25 43.35 09-Apr-18 17.25 19-Mar-19
Gillanders Arbut 49.75 76.00 17-May-18 46.05 20-Feb-19
Gillette India 6390.05 7100.00 04-Sep-18 6200.00 11-Dec-18
Gini Silk Mills 56.55 169.90 21-Mar-18 56.55 20-Mar-19
Ginni Filaments 13.77 34.70 06-Apr-18 11.05 19-Feb-19
Girdhari.Sugar 10.28 11.38 12-Oct-18 9.00 23-Mar-18
Gita Renewable 5.14 7.25 27-Mar-18 4.90 13-Mar-19
Gitanjali Gems 1.06 11.20 20-Mar-18 0.93 24-Dec-18
GKB Ophthalmics 105.15 209.20 11-May-18 100.20 20-Mar-18
Glance Finance 42.50 54.00 21-Aug-18 27.55 28-Jun-18
GlaxoSmith C H L 6996.40 7934.85 18-Dec-18 5725.00 02-Apr-18
Glaxosmi. Pharma 1316.25 1812.00 11-Sep-18 1020.00 28-Mar-18
Gleam Fabmat 6.26 9.00 05-Mar-19 6.25 19-Mar-19
Glenmark Pharma. 649.40 711.55 10-Sep-18 483.60 30-May-18
Glittek Granite 1.61 3.06 13-Jun-18 1.54 19-Mar-19
Global Cap.Mkt. 1.98 3.80 22-Mar-18 1.46 15-Jan-19
Global Infratech 2.41 74.05 28-Mar-18 2.41 20-Mar-19
Global Land 1.70 1.70 27-Dec-18 1.70 27-Dec-18
Global Offshore 12.25 31.45 12-Apr-18 9.21 14-Feb-19
Global Vectra 73.00 132.50 04-Apr-18 47.00 14-Feb-19
Globalspace 65.00 73.20 31-May-18 60.00 10-Dec-18
Globe Commercial 13.65 41.50 25-Jun-18 13.50 14-Mar-19
Globus Corp. 0.18 0.19 05-Mar-19 0.14 15-Oct-18
Globus Power 7.50 12.12 20-Apr-18 5.90 05-Mar-19
Globus Spirits 144.10 215.00 19-Sep-18 107.75 19-Jul-18
Gloster Ltd 991.10 1415.00 06-Feb-19 799.75 21-Feb-19
Gloster 709.60 766.00 27-Mar-18 631.10 26-Mar-18
GMM Pfaudler 1235.00 1325.00 13-Mar-19 656.05 23-Mar-18
GMR Infra. 17.05 21.50 03-Sep-18 13.45 05-Feb-19
GNA Axles 332.10 577.50 20-Apr-18 256.75 21-Feb-19
Goa Carbon 462.20 1078.60 04-Apr-18 399.80 09-Oct-18
GOCL Corpn. 325.60 563.00 10-Apr-18 221.05 18-Feb-19
Godavari Drugs 22.70 35.75 26-Mar-18 17.10 19-Feb-19
Godawari Power 248.55 591.00 16-Apr-18 192.00 24-Jan-19
Godfrey Phillips 1141.25 1152.40 19-Mar-19 640.45 08-Oct-18
Godrej Agrovet 494.60 736.80 23-Apr-18 461.65 15-Feb-19
Godrej Consumer 703.70 979.34 03-Sep-18 628.15 09-Oct-18
Godrej Inds. 533.75 656.90 01-Aug-18 434.10 25-Oct-18
Godrej Propert. 810.85 917.00 08-May-18 462.00 10-Oct-18
Goenka Business 0.92 57.70 20-Mar-18 0.92 20-Mar-19
Goenka Diamond 0.29 0.66 10-Apr-18 0.26 18-Sep-18
Gogia Capital 49.40 54.40 24-Dec-18 20.45 04-Jun-18
Gokak Textiles 15.65 50.90 20-Mar-18 15.60 06-Mar-19
Gokaldas Exports 94.05 108.70 26-Apr-18 65.55 08-Oct-18
Gokul Agro 11.95 24.95 19-Apr-18 10.26 24-Sep-18
Gokul Refoils 9.22 19.25 05-Feb-19 7.66 30-Oct-18
Goldcoin Health 6.50 7.56 17-Apr-18 6.46 04-Oct-18
Goldcrest Corpor 52.60 77.00 28-Aug-18 44.20 26-Mar-18
Golden Capital 24.15 37.40 23-Jul-18 22.15 15-Nov-18
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 39.10 72.15 08-May-18 24.00 28-Nov-18
Goldiam Intl. 81.25 94.80 21-Jan-19 50.60 20-Jul-18
Goldline Intl. 6.20 10.08 28-Mar-18 5.90 20-Mar-19
Goldstone Tech. 13.05 29.95 19-Sep-18 10.00 16-May-18
Golech.Glob.Fin. 8.05 13.99 02-May-18 6.70 15-Oct-18
Golkonda Alumin. 3.50 3.92 30-Nov-18 2.03 21-Aug-18
Golkunda Diamond 10.39 20.50 12-Apr-18 9.90 18-Mar-19
Gontermann Peip 2.94 8.29 06-Apr-18 2.47 15-Nov-18
Goodluck India 66.55 95.00 11-Apr-18 58.20 14-Feb-19
Goodricke Group 222.10 369.50 25-Apr-18 205.00 20-Feb-19
Goodyear India 934.35 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 68.50 153.50 09-May-18 55.15 13-Dec-18
Gorani Inds. 22.05 41.15 18-May-18 15.50 21-Feb-19
Gothi Plascon 8.57 15.00 06-Apr-18 8.12 17-Jul-18
Govind Rubber 4.01 18.45 11-Apr-18 3.70 18-Mar-19
Gowra Leasing 17.27 24.30 28-May-18 14.25 18-Feb-19
Goyal Associates 2.75 5.01 04-Jun-18 2.62 05-Oct-18
GP Petroleums 64.00 96.80 01-Aug-18 47.00 20-Feb-19
GPT Infraproject 52.90 202.00 07-May-18 39.75 12-Feb-19
Gradiente Info. 0.90 1.41 08-May-18 0.28 16-Jan-19
Grandeur Product 234.00 323.35 30-Oct-18 74.90 02-May-18
Grandma Trading 2.17 4.28 20-Mar-18 2.17 28-Jan-19
Granules India 115.60 123.35 10-Sep-18 71.75 05-Jun-18
Graphite India 450.25 1126.40 14-Aug-18 395.00 12-Feb-19
Grasim Inds 818.15 1115.00 20-Apr-18 688.65 15-Feb-19
Gratex Inds. 12.00 17.04 10-Aug-18 9.50 21-Jun-18
Grauer & Weil 50.95 66.75 27-Apr-18 41.80 16-Jul-18
Graviss Hospital 22.75 25.10 14-Feb-19 15.00 27-Mar-18
Gravita India 85.15 205.00 27-Apr-18 57.90 10-Oct-18
Gravity (India) 2.10 5.55 13-Jun-18 1.82 15-Mar-19
GE Shipping Co 287.55 390.50 23-Apr-18 240.05 12-Feb-19
Greaves Cotton 137.20 165.00 04-Sep-18 111.10 24-Oct-18
Greencrest Finan 1.61 32.95 30-Apr-18 1.61 20-Mar-19
GREENETH.RES&PRO 0.21 0.37 26-Mar-18 0.21 30-Jul-18
Greenlam Industr 900.00 1338.70 10-Apr-18 630.20 19-Feb-19
Greenply Inds. 151.05 360.00 21-Mar-18 110.00 23-Oct-18
Greycells Edu. 34.15 42.00 03-May-18 26.75 17-Dec-18
Grindwell Norton 574.20 613.90 08-Mar-19 471.80 29-Oct-18
GRM Overseas 225.00 320.00 30-May-18 201.70 22-Oct-18
Gromo Trade 452.25 485.50 22-Nov-18 429.40 20-Mar-19
Grovy India 26.50 29.00 27-Jun-18 26.50 20-Mar-19
GRP 1099.00 1360.00 04-May-18 855.00 29-Jan-19
GRUH Finance 263.25 381.95 07-Jun-18 204.60 31-Jan-19
GSB Finance 6.08 14.12 22-Oct-18 6.08 20-Mar-19
GSL Nova Petro. 0.53 0.78 22-Mar-18 0.38 23-Jul-18
GSL Securities 1.60 1.61 20-Feb-19 1.14 20-Aug-18
GSS Info. 118.85 141.90 05-Mar-19 51.30 16-Apr-18
G-Tech Info. 1.01 2.11 06-Sep-18 1.01 19-Mar-19
GTL Infra. 0.95 3.30 21-Mar-18 0.70 28-Feb-19
GTL 5.06 12.30 28-Mar-18 4.10 19-Feb-19
GTN Industries 9.95 24.45 11-Sep-18 7.59 15-Feb-19
GTN Textiles 9.72 21.25 16-Apr-18 6.88 12-Feb-19
GTPL Hathway 72.95 165.00 18-Apr-18 60.35 27-Sep-18
GTV Engineering 32.90 40.80 25-Apr-18 20.25 11-Feb-19
Gufic BioScience 74.95 164.35 09-May-18