Date:29-Feb-2020  Time: 12:34 AM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 31.15 44.30 29-May-19 28.55 19-Aug-19
3i Infotech 1.94 4.51 18-Apr-19 1.60 23-Aug-19
3M India 20626.75 25361.10 16-Apr-19 18200.00 16-Sep-19
3P Land Hold. 4.64 13.59 23-Apr-19 4.64 28-Feb-20
52 Weeks Enter. 0.33 1.70 26-Apr-19 0.19 28-Nov-19
5Paisa Capital 158.35 270.95 29-May-19 120.95 23-Aug-19
63 Moons Tech. 88.65 185.00 10-May-19 75.00 22-Feb-19
7NR Retail Ltd 51.90 239.50 26-Dec-19 30.75 07-Mar-19
7Seas Enter. 6.97 9.16 29-Mar-19 4.71 22-Feb-19
8K Miles 34.20 142.15 18-Apr-19 27.40 27-Jan-20
A & M Febcon 19.00 22.00 17-Feb-20 2.63 02-Apr-19
A F Enterprises 8.04 9.60 14-Feb-20 1.35 15-Oct-19
A Infrastructure 16.50 37.95 26-Jun-19 9.05 30-Oct-19
A K Spintex 23.35 34.95 26-Apr-19 11.38 23-Dec-19
A R C Finance 0.49 1.57 01-Aug-19 0.48 13-Dec-19
A.K.Capital Serv 229.75 350.00 11-Apr-19 229.00 28-Feb-20
A-1 Acid 59.25 64.00 28-Jun-19 48.00 01-Mar-19
A2Z Infra Engg. 4.51 19.70 12-Apr-19 4.44 26-Feb-20
Aananda Lakshmi 1.91 2.38 14-Mar-19 1.91 15-Jan-20
Aanchal Ispat 6.89 18.90 13-Nov-19 6.50 28-Feb-20
Aar Shyam (I) 8.35 13.80 18-Sep-19 8.35 28-Feb-20
Aarcon Facilit. 5.60 5.89 03-Feb-20 5.60 12-Feb-20
Aarey Drugs 17.55 36.00 12-Mar-19 12.45 20-Aug-19
Aarnav Fashions 47.30 51.05 19-Feb-20 15.75 25-Jun-19
Aartech Solonics 36.90 36.90 27-Feb-20 33.10 06-Nov-19
Aarti Drugs 693.85 812.65 27-Feb-20 419.30 05-Aug-19
Aarti Inds. 978.05 1071.00 24-Feb-20 646.50 26-Feb-19
Aarvee Denims 12.11 26.75 07-May-19 10.92 13-Dec-19
AAVAS Financiers 1874.15 2078.30 07-Jan-20 916.05 26-Feb-19
AAYUSH FOOD&HERB 17.05 35.90 18-Mar-19 16.25 26-Jul-19
Aban Offshore 20.25 78.00 07-Mar-19 20.10 28-Feb-20
ABans Enterprise 293.85 303.00 28-Feb-20 29.00 05-Mar-19
A B B 1184.55 1497.13 05-Jul-19 1095.71 27-Feb-19
Abbott India 15709.05 16661.25 27-Feb-20 7150.00 16-May-19
ABC Gas (Int.) 5.10 17.15 22-Feb-19 5.10 28-Feb-20
ABC India 62.85 87.00 06-Dec-19 38.25 05-Aug-19
ABG Shipyard 1.12 2.50 18-Mar-19 1.12 15-May-19
Abhinav Capital 67.00 76.05 15-May-19 67.00 04-Feb-20
Abhinav Leasing 1.13 1.60 10-Jun-19 1.13 24-Feb-20
Abhishek Corp. 0.51 0.66 18-Mar-19 0.51 17-Jun-19
Abhishek Finle. 7.70 7.70 22-Jan-20 7.70 22-Jan-20
Abhishek Infra. 3.17 4.00 17-Jul-19 3.04 20-Mar-19
Abirami Fin. 6.04 9.11 05-Mar-19 6.04 24-Feb-20
ABM Knowledge 52.20 74.90 18-Mar-19 35.25 26-Aug-19
ACC 1321.20 1768.40 28-May-19 1311.45 28-Feb-20
Accel 5.75 10.45 08-Apr-19 4.41 11-Nov-19
Accelya Solution 1041.20 1247.00 19-Nov-19 699.30 23-Aug-19
ACE Edu. 1.60 2.35 21-Jun-19 1.60 26-Feb-20
Ace Men 16.75 23.65 27-Feb-19 16.75 28-Feb-20
Ace Soft. Exp. 18.25 26.65 29-Mar-19 15.50 03-Dec-19
Acewin Agriteck 4.49 14.60 16-Apr-19 4.49 28-Feb-20
Achal Investment 0.28 0.99 27-Mar-19 0.28 12-Feb-20
ACI Infocom 0.30 0.59 22-Feb-19 0.19 29-Aug-19
Acknit Indus. 50.70 99.45 03-Apr-19 43.00 24-Oct-19
Acme Resources 5.96 13.80 22-Feb-19 5.00 10-Dec-19
Acrow India 105.85 160.10 18-Jun-19 88.20 07-Aug-19
Acrysil 116.05 135.95 25-Feb-20 85.10 31-Jul-19
Action Const.Eq. 69.75 124.45 02-Apr-19 48.25 23-Aug-19
Action Fin.Serv 8.00 9.34 11-Oct-19 7.84 06-Mar-19
Active Clothing 11.00 32.80 08-Mar-19 11.00 27-Feb-20
AD Manum Finance 13.01 25.90 01-Mar-19 11.20 16-Aug-19
Adani Enterp. 218.50 261.10 20-Feb-20 113.00 16-May-19
Adani Gas 133.90 194.55 20-Feb-20 96.15 26-Feb-19
Adani Green 154.90 243.25 10-Jan-20 30.35 22-Feb-19
Adani Ports 342.55 430.00 23-May-19 316.00 26-Feb-19
Adani Power 47.30 73.75 04-Nov-19 36.65 25-Feb-19
Adani Transmissi 253.05 365.80 02-Jan-20 192.00 28-Feb-19
Adarsh Mercantil 5.90 5.90 16-Oct-19 5.90 16-Oct-19
Adarsh Plant 2.95 4.75 01-Mar-19 2.90 23-Jul-19
ADC India 150.25 249.50 05-Mar-19 147.50 27-Aug-19
Adcon Capital 9.85 10.65 20-Mar-19 9.85 21-Nov-19
Addi Inds. 7.22 8.40 22-Mar-19 7.22 25-Feb-20
Add-Shop Promot. 29.00 43.40 30-May-19 25.00 15-Apr-19
ADF Foods 264.50 329.35 20-Dec-19 210.95 27-Feb-19
Adhbhut Infra. 168.70 168.70 23-Dec-19 120.00 08-Aug-19
Adhunik Indus. 35.85 127.00 01-Nov-19 34.20 25-Feb-20
Adhunik Metal 0.49 3.65 08-Apr-19 0.46 25-Nov-19
Adinath Exim Res 7.65 13.00 23-Oct-19 7.13 26-Aug-19
Adinath Textiles 1.58 2.80 24-Oct-19 1.48 21-Jan-20
Aditri Indust. 1.36 1.95 05-Mar-19 1.34 24-Dec-19
Aditya Birla Cap 77.50 115.30 13-Jan-20 75.60 17-Oct-19
Aditya Bir. Fas. 251.55 285.30 24-Feb-20 180.10 16-May-19
Adit.Birla Money 32.90 57.00 10-Apr-19 28.50 23-Aug-19
ABSL Banking ETF 290.00 329.00 14-Jan-20 290.00 28-Feb-20
Aditya Birla Sun 268.00 339.80 10-Jan-20 208.90 22-Aug-19
Aditya Consumer 22.10 78.95 09-Apr-19 18.20 16-Jan-20
Aditya Ispat 6.73 7.75 23-Apr-19 2.63 15-Nov-19
Aditya Spinners 5.00 5.52 27-Feb-20 3.16 06-Jan-20
Aditya Vision 22.70 71.95 19-Mar-19 18.00 13-Dec-19
Adlabs Entert. 3.74 12.51 19-Mar-19 1.82 23-Oct-19
Ador Fontech 41.80 61.23 03-Apr-19 37.00 08-Jan-20
Ador Multi Prod. 35.70 52.60 23-Sep-19 26.60 29-Jan-20
Ador Welding 294.10 383.00 28-May-19 272.00 22-Aug-19
Adroit Info. 6.00 22.70 06-Mar-19 5.96 24-Feb-20
Advance Lifes. 38.40 40.40 19-Mar-19 38.40 14-Oct-19
Advance Meter. 9.70 31.30 04-Apr-19 8.70 13-Dec-19
Advance Petroch. 38.95 38.95 01-Mar-19 38.95 01-Mar-19
Advance Powerin. 1.32 1.32 21-May-19 1.15 24-Apr-19
Advance Syntex 9.00 30.00 08-Apr-19 8.80 28-Feb-20
Advance. Enzyme. 152.60 225.00 06-Jun-19 142.00 29-Aug-19
Advani Hotels. 52.15 73.10 15-Mar-19 48.10 05-Aug-19
Advent Computer 1.53 2.88 28-Feb-19 0.68 29-Oct-19
Advik Capital 1.40 1.90 22-Feb-19 1.40 28-Feb-20
Advik Labs. 0.35 2.00 25-Mar-19 0.32 21-Jan-20
Advitiya Trade 59.00 75.10 26-Jul-19 38.00 28-Mar-19
Aegis Logistics 223.35 266.95 19-Feb-20 160.05 09-Oct-19
Affle India 1794.60 2296.00 19-Feb-20 751.05 08-Aug-19
Affordable Robo. 45.55 118.00 07-Jun-19 45.50 27-Feb-20
Agarwal Indl. 73.15 198.75 11-Mar-19 68.00 28-Feb-20
AGC Networks 421.45 456.85 26-Feb-20 75.05 14-Aug-19
AGI Infra 55.15 86.00 13-Mar-19 45.15 08-Aug-19
Agio Paper 2.50 2.83 07-May-19 2.50 28-Jan-20
Agrimony Comm. 3.00 3.00 21-Nov-19 3.00 21-Nov-19
Agri-Tech India 37.95 75.50 15-Apr-19 37.95 28-Feb-20
Agro Tech Foods. 643.90 738.10 15-Jan-20 466.00 04-Oct-19
Ahluwalia Contr. 349.50 385.00 28-May-19 264.70 16-Oct-19
Ahm. Steelcraft 9.03 19.30 28-Feb-19 9.03 27-Feb-20
AI Champ.Inds. 8.59 15.28 14-May-19 7.35 14-Oct-19
AIA Engg. 1784.90 2026.00 11-Mar-19 1484.20 05-Sep-19
Aimco Pesticides 77.80 156.00 22-Apr-19 71.10 18-Feb-20
Aishwarya Tech. 1.49 3.73 15-Oct-19 1.49 28-Feb-20
Ajanta Pharma 1385.95 1485.00 24-Feb-20 840.00 31-Jul-19
Ajanta Soya 25.15 38.85 30-Dec-19 17.55 28-Feb-19
Ajcon Global 22.80 31.95 06-Mar-19 22.10 13-Feb-20
Ajel 3.88 6.50 25-Feb-19 3.88 25-Feb-20
Ajmera Realty 96.05 200.55 01-Apr-19 95.00 28-Feb-20
Ajwa Fun World 21.65 22.75 07-Mar-19 21.65 04-Sep-19
Akar Auto 20.30 45.00 27-Mar-19 16.00 23-Aug-19
Akashdeep Metal 30.80 49.00 14-Jun-19 18.75 18-Dec-19
AKI India 11.53 11.53 04-Feb-20 6.00 22-Jul-19
AKM Lace 12.40 24.75 20-Jun-19 12.40 17-Dec-19
Akme Star Hou. F 78.40 92.75 17-Jan-20 35.00 25-Jul-19
Aksh Optifibre 5.66 21.85 06-Mar-19 5.27 23-Aug-19
Akshar Spintex 10.00 23.90 14-Mar-19 9.85 06-Jan-20
AksharChem (I) 274.00 365.00 29-May-19 175.05 10-Dec-19
Akzo Nobel 2348.20 2500.00 19-Feb-20 1600.00 16-May-19
Alacrity Sec. 8.45 9.00 11-Feb-20 5.85 11-Nov-19
Alan Scott Inds. 20.05 20.05 17-Feb-20 15.80 28-Nov-19
Alankit 16.60 40.50 03-Jun-19 9.85 29-Oct-19
Albert David 403.90 568.35 12-Feb-20 318.00 23-Aug-19
Alchemist Corp. 9.88 14.65 23-Oct-19 6.35 28-Feb-19
Alchemist 0.63 2.20 18-Mar-19 0.61 25-Feb-20
Alchemist Realty 0.91 1.29 11-Jun-19 0.91 24-Feb-20
Alembic 48.20 64.75 30-Jan-20 32.16 24-May-19
Alembic Pharma 631.20 682.50 20-Feb-20 435.10 21-Jun-19
Alexander Stamps 11.25 21.95 12-Jun-19 10.19 25-Feb-20
Alfa Ica (I) 23.35 38.00 11-Apr-19 22.35 03-Sep-19
Alfa Transformer 12.50 29.00 07-Mar-19 12.35 26-Feb-20
Alfavision Overs 25.40 33.00 24-Jul-19 25.05 23-Oct-19
Alfred Herbert 598.00 676.75 01-Apr-19 505.05 11-Oct-19
Alicon Cast. 285.40 646.15 23-Apr-19 282.50 28-Feb-20
Alka India 0.19 0.20 18-Sep-19 0.19 27-Feb-20
Alka Securities 0.25 0.28 19-Feb-20 0.19 27-Jan-20
Alkali Metals 42.95 57.95 05-Nov-19 32.40 11-Dec-19
Alkem Lab 2627.90 2720.00 19-Feb-20 1660.35 28-Jun-19
Alkyl Amines 1513.35 1811.00 27-Feb-20 660.00 02-Aug-19
Allahabad Bank 11.30 58.80 11-Mar-19 11.05 28-Feb-20
Allcargo Logist. 108.75 126.00 14-Mar-19 87.35 04-Sep-19
Alliance Integ. 7.73 101.00 19-Mar-19 7.73 27-Feb-20
Allied Computer. 0.49 0.49 17-Dec-19 0.49 17-Dec-19
Allied Digital 17.95 26.30 28-Nov-19 10.30 08-Aug-19
Allsec Tech. 260.00 340.00 24-Jan-20 176.50 25-Feb-19
Almondz Global 17.85 27.35 15-Mar-19 8.82 11-Dec-19
Alok Inds. 13.30 19.00 19-Feb-20 1.36 04-Oct-19
Alora Trading 1.01 1.68 05-Mar-19 1.01 10-Jun-19
Alpa Lab. 16.45 29.75 13-Mar-19 13.20 18-Nov-19
Alphageo (India) 191.00 547.50 15-Mar-19 153.10 07-Aug-19
Alphalogic Tech. 98.00 112.00 27-Oct-19 68.05 30-Sep-19
Alpine Housing 9.10 18.43 30-May-19 9.00 22-Oct-19
Alps Inds. 0.84 3.47 18-Mar-19 0.81 27-Feb-20
Alps Motor Fin 0.40 1.39 12-Apr-19 0.19 13-Nov-19
Alufluoride 113.50 140.50 01-Apr-19 80.00 12-Dec-19
Amal 123.25 177.00 19-Jun-19 90.00 25-Mar-19
Amani Trad.& Exp 63.20 63.20 27-Jan-20 63.20 27-Jan-20
Amara Raja Batt. 635.50 814.00 27-Jan-20 572.60 20-Jun-19
Amarjothi Spg. 57.15 100.00 10-Apr-19 50.15 22-Aug-19
Amarnath Sec. 20.75 38.00 22-May-19 11.45 25-Oct-19
Amaze Entertech 32.10 65.90 13-Mar-19 28.00 15-Nov-19
Amba Enterprises 19.95 23.06 27-Feb-20 7.20 09-Aug-19
Ambalal Sarabhai 17.80 21.60 10-Jan-20 9.05 16-Oct-19
Amber Enterp. 1372.65 1690.00 20-Feb-20 650.25 26-Feb-19
Amber Fabrics 16.00 16.00 15-Apr-19 16.00 15-Apr-19
Ambika Cotton 783.20 1192.50 05-Mar-19 781.00 28-Feb-20
Ambition Mica 6.30 21.50 19-Mar-19 5.22 06-Feb-20
Ambuja Cem. 205.05 244.00 01-Apr-19 184.15 09-Oct-19
Amco India 24.45 26.75 28-Feb-20 11.75 06-Aug-19
AMD Industries 15.55 25.20 07-Mar-19 12.00 08-Aug-19
Amforge Inds. 0.74 1.80 24-Apr-19 0.70 27-Dec-19
Amin Tannery 0.76 1.85 19-Mar-19 0.57 08-Jan-20
Amines & Plast. 31.60 41.40 29-May-19 26.10 05-Aug-19
Amit Intl. 3.80 4.14 26-Feb-20 1.99 20-Sep-19
Amit Securities 3.49 4.50 24-Jul-19 3.49 27-Feb-20
AMJ Land 19.50 24.80 31-Jan-20 14.10 01-Jul-19
Amradeep Inds. 0.86 0.86 06-Nov-19 0.86 06-Nov-19
Amrapali Capital 8.83 17.90 02-Aug-19 7.73 25-Apr-19
Amrapali Fincap 12.16 21.05 12-Apr-19 8.45 12-Jun-19
Amrapali Inds. 3.17 5.56 25-Nov-19 3.07 18-Feb-20
Amraworld Agrico 0.30 0.30 25-Feb-20 0.27 07-Oct-19
Amrit Corp 625.00 829.00 29-Mar-19 491.00 16-Dec-19
Amrutanjan Healt 461.95 558.70 13-Feb-20 266.00 06-Aug-19
AMS Polymers 20.25 20.25 18-Sep-19 20.25 18-Sep-19
Amsons Apparels 0.73 1.16 27-Feb-19 0.73 22-Oct-19
Amtek Auto 2.82 3.31 18-Mar-19 2.61 25-Feb-19
Anand Rayons 35.00 51.00 25-Sep-19 26.50 08-Jul-19
Anant Raj 27.75 40.80 15-Jan-20 22.90 23-Aug-19
Andhra Bank 13.40 33.30 01-Apr-19 12.65 28-Feb-20
Andhra Cements 1.89 6.70 06-Mar-19 1.71 16-Aug-19
Andhra Paper 254.25 503.55 06-Mar-19 250.00 28-Feb-20
Andhra Petrochem 22.35 67.50 27-May-19 21.95 28-Feb-20
Andhra Sugars 259.20 416.35 28-May-19 256.70 28-Feb-20
Andrew Yule & Co 11.05 20.45 14-Mar-19 10.41 23-Aug-19
Aneri Fincap 8.77 8.77 28-Feb-20 2.24 15-Oct-19
ANG Inds 0.74 1.12 25-Feb-19 0.64 02-May-19
ANG Lifesciences 45.00 65.75 18-Apr-19 28.20 03-Sep-19
Angel Fibers 5.01 22.00 22-Feb-19 3.60 18-Feb-20
Anik Industries 8.20 18.25 18-Mar-19 5.31 17-Oct-19
Anisha Impex 45.95 57.00 26-Mar-19 35.30 17-Feb-20
Anjani Finance 0.94 2.83 17-May-19 0.94 17-Feb-20
Anjani Foods 6.32 10.00 25-Feb-19 4.97 19-Nov-19
Anjani Portland 136.05 192.00 28-May-19 92.15 26-Feb-19
Anjani Synth. 11.60 18.45 06-Mar-19 9.70 05-Aug-19
Anka India 11.10 24.90 25-Jul-19 11.00 28-Feb-20
Ankit Met.Power 0.43 0.64 05-Dec-19 0.37 29-Oct-19
Ankush Finstock 3.79 5.30 26-Feb-19 3.79 20-May-19
Anmol India 36.50 36.80 25-Feb-20 25.00 17-Oct-19
Anna Infrastruct 7.98 8.03 22-Jul-19 7.60 08-Nov-19
ANS Industries 24.05 24.15 03-Oct-19 22.95 06-Dec-19
Ansal Buildwell 28.90 52.00 18-Mar-19 21.05 13-Aug-19
Ansal Housing 4.71 16.97 25-Feb-19 3.52 16-Aug-19
Ansal Properties 5.95 13.50 25-Feb-19 3.69 08-Aug-19
Anubhav Infrast. 7.85 11.00 15-May-19 7.85 24-Feb-20
Anuh Pharma 142.20 169.60 06-Feb-20 101.25 02-Aug-19
Anupam Finserv 16.50 35.45 01-Jan-20 8.95 09-Jul-19
Anuroop Packagin 12.00 15.33 25-Nov-19 10.50 01-Feb-20
Apar Inds. 353.70 702.00 09-Apr-19 343.10 28-Feb-20
Apcotex Industri 103.90 244.95 04-Jul-19 101.80 28-Feb-20
Apex Cap. & Fin. 48.00 48.85 04-Apr-19 46.00 05-Mar-19
Apex Frozen 271.20 444.75 16-Jan-20 190.10 23-Aug-19
Apis India 18.40 18.40 09-Jan-20 18.05 07-Oct-19
APL Apollo 1938.45 2216.95 27-Jan-20 1112.00 22-Feb-19
Aplab 5.72 11.05 24-Jul-19 5.19 26-Feb-20
Aplaya Creations 0.13 0.88 13-Jun-19 0.13 24-Feb-20
APM Finvest 16.70 22.00 25-Sep-19 9.70 25-Oct-19
APM Inds. 17.00 38.55 06-Jun-19 16.05 10-Oct-19
Apollo Finvest 346.05 346.05 28-Feb-20 34.30 04-Sep-19
Apollo Hospitals 1722.20 1814.00 20-Feb-20 1093.00 13-Mar-19
Apollo Micro Sys 73.10 151.60 06-May-19 65.00 12-Dec-19
Apollo Pipes 420.10 521.80 11-Feb-20 316.05 25-Feb-19
Apollo Tricoat 399.95 503.00 20-Feb-20 127.00 25-Feb-19
Apollo Tyres 142.95 235.70 13-Mar-19 141.00 28-Feb-20
Apoorva Leasing 11.75 34.00 07-Mar-19 9.60 26-Nov-19
Aptech 117.45 192.75 05-Nov-19 111.80 23-Jul-19
Arambhan Hospit. 4.65 19.15 22-Feb-19 2.85 20-Jan-20
Aravali Sec.&Fin 3.40 3.77 14-Nov-19 3.40 19-Feb-20
Arcee Inds. 4.00 4.10 17-Feb-20 1.52 11-Mar-19
Archana Software 1.86 2.94 05-Apr-19 1.77 02-Jan-20
Archidply Inds. 19.65 37.33 07-Mar-19 15.34 02-Aug-19
Archies 13.45 26.20 06-Mar-19 12.75 28-Feb-20
Archit Organosys 8.15 16.50 26-Feb-19 6.73 25-Feb-20
Arcotech Ltd 1.14 7.49 14-Mar-19 1.14 28-Feb-20
Arcuttipore Tea 1.82 1.82 20-May-19 1.74 05-Mar-19
Arex Inds. 53.35 73.80 05-Mar-19 38.50 03-Dec-19
Arfin India 47.75 238.00 25-Mar-19 40.10 26-Dec-19
Aries Agro 55.15 92.30 03-Apr-19 41.85 02-Aug-19
Arihant Capital 42.80 72.75 29-May-19 38.75 06-Aug-19
Arih.Found.Hsg. 19.00 36.80 30-May-19 14.50 06-Sep-19
Arihant Instit. 5.83 18.75 01-Mar-19 3.98 15-Jul-19
Arihant Super. 25.90 68.95 11-Mar-19 21.00 13-Dec-19
Arihant Tourneso 19.75 22.00 15-May-19 19.75 14-Oct-19
Arihant's Sec 6.50 7.78 08-Mar-19 6.35 06-Dec-19
Arman Financial 921.60 1119.95 26-Feb-20 326.10 03-May-19
Arman Holdings 59.00 65.70 18-Apr-19 57.00 03-Feb-20
Arnav Corp. 0.19 0.19 08-Jul-19 0.19 08-Jul-19
Arnold Holdings 7.00 15.00 25-Feb-19 5.22 22-Aug-19
Aro Granite Inds 28.85 60.35 25-Mar-19 28.05 28-Feb-20
Aroma Ent. 42.75 45.00 16-May-19 42.75 27-Nov-19
Arrow Greentech 37.85 92.82 04-Jul-19 35.30 28-Feb-20
Arrow Textiles 9.28 21.10 13-Mar-19 8.07 16-Dec-19
Arshiya 13.85 38.95 04-Apr-19 12.95 28-Feb-20
ARSS Infra 14.35 63.00 22-Apr-19 13.30 28-Feb-20
Artech Power 0.53 1.92 14-May-19 0.53 17-Feb-20
Artefact Project 36.10 52.45 04-Feb-20 22.40 22-Feb-19
Artemis Electri. 95.00 189.00 02-Dec-19 64.15 20-May-19
Artemis Global 51.00 67.90 08-Mar-19 42.05 07-Aug-19
Artemis Medi. 205.00 302.25 01-Feb-20 191.20 27-Feb-20
Artson Engg. 32.00 56.00 15-Jul-19 24.05 20-Dec-19
Aruna Hotels 8.36 9.85 17-Jan-20 4.75 21-Aug-19
Arvind Fashions. 345.50 1084.80 26-Mar-19 304.00 05-Dec-19
Arvind Ltd 37.40 96.50 15-Mar-19 33.30 12-Dec-19
Arvind SmartSp. 83.25 140.90 08-Apr-19 76.00 29-Jul-19
Aryaman Capital 33.00 33.20 04-Nov-19 26.05 20-Aug-19
Aryaman Fin.Serv 41.00 50.00 03-Apr-19 30.00 19-Nov-19
Aryan Share 6.32 7.43 26-Feb-19 6.04 20-May-19
Aryavan Enter. 17.10 29.00 30-Apr-19 17.10 28-Feb-20
Asahi India Glas 249.30 282.75 06-Mar-19 170.00 01-Oct-19
Asahi Indus. 3.14 3.36 08-Mar-19 3.14 02-Jul-19
Asahi Songwon 134.00 180.30 22-Oct-19 105.00 05-Aug-19
Ashapura Inti. 1.35 18.86 08-Mar-19 1.20 06-Jan-20
Ashapura Minech. 32.35 42.05 17-Feb-20 16.35 26-Jun-19
Ashapuri Gold 36.00 58.50 05-Jul-19 15.00 16-Oct-19
ASHARI AGENCIES 17.35 20.10 20-Jun-19 5.45 22-Feb-19
Ashiana Agro Ind 0.29 1.60 07-Mar-19 0.28 24-Feb-20
Ashiana Housing 102.00 134.70 04-Jun-19 85.00 13-Dec-19
Ashiana Ispat 8.37 30.20 27-Mar-19 8.37 27-Feb-20
Ashika Credit 32.00 45.05 16-Dec-19 29.05 24-Feb-20
Ashima 5.83 14.00 06-Mar-19 5.51 27-Feb-20
Ashirwad Cap. 2.88 3.84 09-Jul-19 2.51 13-Feb-20
Ashirwad Steels 8.63 10.90 14-May-19 3.63 19-Nov-19
Ashish Polyplast 4.36 11.00 26-Mar-19 3.52 01-Jan-20
Ashnisha Indus. 5.65 6.89 14-Feb-20 1.47 01-Oct-19
Ashnoor Textile 11.32 17.40 12-Jun-19 10.47 15-Oct-19
Ashok Alco-Chem 21.75 62.40 13-Mar-19 17.65 23-Aug-19
Ashok Leyland 69.85 97.70 16-Apr-19 56.95 23-Aug-19
Ashoka Buildcon 90.10 155.00 30-May-19 88.10 28-Feb-20
Ashoka Metcast 2.25 5.34 22-Mar-19 2.03 18-Oct-19
Ashoka Refinerie 7.22 10.28 02-Aug-19 7.22 12-Feb-20
Ashram Online 4.35 4.62 26-Nov-19 4.20 03-Oct-19
Asi Industries 10.12 18.20 11-Mar-19 8.20 29-Oct-19
Asia Pack 19.50 22.50 19-Mar-19 19.50 27-Feb-20
Asian Granito 249.55 275.00 27-Feb-20 168.00 26-Feb-19
Asian Hotels (E) 184.75 285.00 05-Apr-19 146.00 05-Sep-19
Asian Hotels (N) 70.15 152.00 13-Mar-19 66.00 28-Feb-20
Asian Hotels (W) 328.15 400.00 16-Apr-19 225.60 01-Nov-19
Asian Oilfield 117.60 143.40 24-Feb-20 61.10 18-Mar-19
Asian Paints 1798.20 1915.65 12-Feb-20 1291.45 09-Jul-19
Asian Petroprod. 3.10 3.13 20-Sep-19 2.85 29-May-19
Asian Star Co. 808.00 882.00 29-Oct-19 615.00 06-Mar-19
Asian Tea & Exp 7.08 12.33 20-May-19 6.50 26-Nov-19
Asis Logistics 6.90 7.26 27-Aug-19 6.90 05-Sep-19
Asit C Mehta Fin 53.25 58.30 06-Sep-19 14.50 29-May-19
ASM Technologies 68.85 115.00 08-Jul-19 55.50 15-Nov-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
Assam Entrade 104.00 104.00 13-Jan-20 104.00 13-Jan-20
Assoc.Alcohols 218.40 298.00 17-Feb-20 133.05 22-Jul-19
Astec Life 472.60 562.00 02-Apr-19 305.00 29-Jul-19
Aster DM Health. 161.85 180.50 12-Feb-20 109.70 07-Aug-19
Astra Microwave 87.35 108.95 13-Feb-20 70.55 22-Aug-19
Astral Poly 1144.10 1265.20 20-Sep-19 848.00 28-Feb-19
Astrazeneca Phar 2571.05 2940.45 14-Feb-20 1635.30 23-Aug-19
Astron Paper 35.65 123.80 21-Jun-19 34.40 28-Feb-20
Asya Infosoft 4.98 9.20 13-Dec-19 3.10 11-Apr-19
Atharv Enter 0.42 2.58 14-Mar-19 0.42 28-Feb-20
Athena Construc. 13.60 22.30 07-Mar-19 13.60 05-Feb-20
Athena Global 49.20 54.00 07-Feb-20 30.50 20-Nov-19
Atishay 44.00 83.70 20-May-19 40.00 24-Feb-20
Atlanta Devcon 0.30 0.84 25-Mar-19 0.30 10-Feb-20
Atlanta 5.34 22.85 13-Mar-19 5.07 25-Feb-20
Atlas Cycles 44.50 94.60 14-Mar-19 32.95 21-Jun-19
Atlas Jewellery 69.65 109.45 22-Feb-19 8.73 26-Sep-19
ATN Intl. 0.23 0.26 04-Nov-19 0.19 17-Sep-19
Atul Auto 225.40 372.40 01-Apr-19 198.00 23-Aug-19
Atul 5118.00 5322.00 20-Feb-20 3267.70 15-Mar-19
ATV Projects 3.77 8.03 13-Mar-19 3.05 21-Jun-19
AU Small Finance 1162.00 1201.90 19-Feb-20 542.75 26-Mar-19
Aurionpro Sol. 39.80 159.00 06-May-19 37.05 28-Feb-20
Auro Labs. 36.40 74.85 06-May-19 32.20 18-Feb-20
Aurobindo Pharma 505.75 838.00 30-Apr-19 389.70 14-Nov-19
Auroma Coke 7.30 12.75 04-Jul-19 7.25 24-Feb-20
Ausom Enter. 36.00 52.30 12-Jun-19 26.00 14-Nov-19
Austin Engg Co 36.35 65.00 12-Mar-19 34.00 28-Feb-20
Authum Invest 108.70 151.85 30-Jan-20 17.30 27-Mar-19
Autoline Inds. 19.60 59.05 06-Mar-19 19.25 28-Feb-20
Autolite (I) 19.00 41.30 13-Mar-19 17.55 27-Feb-20
Auto.Corp.of Goa 437.45 647.85 07-Mar-19 435.00 28-Feb-20
Automotive Axles 690.25 1339.60 06-Mar-19 686.00 28-Feb-20
Automotive Stamp 20.00 62.75 25-Apr-19 19.70 28-Feb-20
Autoriders Fin. 0.47 0.49 01-Jul-19 0.47 03-Feb-20
Avadh Sugar 218.05 381.20 06-Jun-19 181.10 23-Aug-19
Available Fin. 6.00 8.83 13-Mar-19 6.00 20-Nov-19
Avance Tech. 0.19 0.19 28-Feb-20 0.19 25-Feb-20
Avantel 255.10 340.00 01-Jan-20 185.05 25-Sep-19
Avanti Feeds 463.20 769.90 17-Jan-20 253.00 23-Aug-19
Avenue Super. 2311.25 2559.00 13-Feb-20 1225.95 15-May-19
AVI Polymers 5.04 8.74 15-Oct-19 5.04 22-Nov-19
AVI Products 20.00 35.50 18-Mar-19 19.70 22-Apr-19
Aviva Industries 12.00 12.18 16-Jan-20 11.95 11-Mar-19
Avon Lifescience 3.23 5.82 06-Mar-19 1.19 22-Nov-19
Avonmore Capital 12.90 18.45 14-Mar-19 8.00 23-Aug-19
AVT Natural Prod 35.70 44.00 20-Feb-20 18.60 14-Aug-19
Axel Polymers 6.98 15.00 27-Mar-19 6.17 31-Dec-19
Axis Bank 696.75 826.55 06-Jun-19 622.60 20-Sep-19
Axis Gold ETF 3739.00 3805.00 24-Feb-20 2755.00 03-May-19
AXISCADES Engg. 52.25 86.50 17-Sep-19 44.00 09-May-19
Axita Cotton 46.50 52.00 14-Jan-20 32.00 05-Mar-19
Axon Ventures 0.53 1.31 05-Apr-19 0.51 07-Feb-20
Axtel Industries 128.25 148.70 08-Apr-19 80.00 03-Sep-19
AYM Syntex 29.50 43.00 14-Jun-19 27.45 18-Nov-19
B & A 123.20 175.00 07-Mar-19 110.00 31-Jul-19
B & A Packaging 4.82 4.82 15-Nov-19 2.22 18-Sep-19
BAG Films 1.56 5.40 12-Mar-19 1.33 11-Oct-19
B C C Fuba India 8.27 18.40 13-Jun-19 4.52 27-Dec-19
B N Rathi Sec. 17.50 25.90 22-Feb-19 14.70 27-Feb-20
B Nanji Enterps. 9.05 9.05 25-Feb-19 9.05 25-Feb-19
B P Capital 3.64 16.00 03-Apr-19 3.64 29-Nov-19
B.C. Power 19.20 51.20 10-Jun-19 7.41 30-Oct-19
B.L.Kashyap 7.10 24.15 01-Mar-19 7.00 28-Feb-20
B2B Soft.Tech. 9.45 11.38 26-Nov-19 4.14 11-Jul-19
Baba Arts 4.18 5.50 28-Nov-19 2.07 21-Aug-19
Bacil Pharma 1.84 2.40 24-Jun-19 1.68 13-Feb-20
Bafna Pharma. 4.65 11.88 07-Mar-19 4.65 23-Aug-19
Baid Leasing 64.40 78.00 06-Jun-19 37.40 09-Oct-19
Bajaj Auto 2890.45 3315.00 03-Feb-20 2400.00 29-Jul-19
Bajaj Consumer 192.05 367.00 12-Mar-19 181.55 26-Feb-20
Bajaj Electrical 403.00 573.40 16-Apr-19 298.82 21-Nov-19
Bajaj Fin. 4463.10 4923.20 20-Feb-20 2600.00 26-Feb-19
Bajaj Finserv 9058.90 10297.00 18-Dec-19 6156.20 22-Feb-19
Bajaj Healthcare 225.00 265.00 03-Apr-19 166.25 16-Oct-19
Bajaj Hindusthan 5.14 10.08 08-Apr-19 4.95 28-Feb-20
Bajaj Holdings 3381.00 3949.35 05-Feb-20 3010.00 30-Apr-19
Bajaj Steel Inds 233.55 298.00 06-Mar-19 160.50 31-Jul-19
Bal Pharma 39.50 78.50 26-Apr-19 33.10 21-Aug-19
Balaji Amines 409.65 539.00 02-Apr-19 210.00 05-Aug-19
Balaji Telefilms 50.00 92.20 08-Mar-19 44.85 22-Aug-19
Balasore Alloys 10.63 25.45 03-Apr-19 8.92 05-Aug-19
Balkrishna Inds 1097.90 1298.00 20-Feb-20 682.65 04-Sep-19
Balkrishna Paper 14.75 49.00 12-Mar-19 14.55 13-Feb-20
Ballarpur Inds. 0.45 4.25 06-Mar-19 0.39 24-Dec-19
Balmer Lawrie 102.20 141.33 30-Oct-19 100.90 28-Feb-20
Balmer Law. Inv. 377.85 459.80 10-Jun-19 372.55 22-Feb-19
Balrampur Chini 142.50 195.00 17-Jan-20 109.65 13-Aug-19
Balurghat Tech 7.93 11.92 22-Jan-20 3.90 25-Feb-19
Bambino Agro Ind 87.05 217.30 14-Mar-19 86.00 28-Feb-20
BAMPSL Sec. 0.93 1.90 29-May-19 0.67 21-Jan-20
Banaras Beads 31.35 61.80 30-Apr-19 25.20 17-Oct-19
Banas Finance 1.81 9.35 13-Sep-19 1.74 27-Feb-20
Banco Products 86.10 168.90 07-Mar-19 85.00 28-Feb-20
Bandhan Bank 382.10 650.00 29-Oct-19 370.60 28-Feb-20
Bang Overseas 17.90 48.45 31-May-19 14.90 26-Nov-19
Bangalore Fort 17.60 20.45 22-Mar-19 13.25 04-Jun-19
Bank of Baroda 76.50 143.60 28-May-19 73.40 28-Feb-20
Bank of India 50.90 108.15 01-Apr-19 50.30 28-Feb-20
Bank of Maha 10.51 20.00 30-Apr-19 8.67 15-Oct-19
Bannari Amm Spg. 106.80 208.95 05-Mar-19 106.80 28-Feb-20
Bannari Amm.Sug. 1322.40 1689.95 15-Mar-19 1046.60 28-Aug-19
Bansal Roofing 33.00 49.00 18-Mar-19 22.55 10-Feb-20
Bansisons Tea 7.80 8.60 01-Nov-19 7.80 24-Jan-20
Banswara Syntex 122.00 148.50 19-Feb-20 50.00 05-Aug-19
Barak Valley 11.74 19.55 08-May-19 9.50 01-Nov-19
Baroda Extrusion 0.24 0.39 31-Jul-19 0.19 17-Jun-19
Baron Infotech 0.21 0.21 14-Feb-20 0.19 11-Feb-20
Bartronics India 0.99 7.80 25-Feb-19 0.96 20-Feb-20
Basant Agro Tech 2.92 4.95 08-Mar-19 2.75 03-Sep-19
BASF India 1030.15 1495.00 29-Mar-19 805.65 26-Feb-20
Bata India 1644.40 1897.00 07-Feb-20 1251.60 23-Jul-19
Batliboi 9.73 17.00 17-Jul-19 8.50 20-Nov-19
Bayer Crop Sci. 4393.10 4660.00 05-Feb-20 2952.00 02-Aug-19
BCL Enterprises 12.12 26.40 18-Jun-19 11.95 19-Nov-19
BCL Industries 51.80 112.90 28-May-19 50.10 28-Feb-20
BCPL Internat. 0.47 0.74 25-Feb-19 0.47 13-Aug-19
BCPL Railway 45.00 46.50 25-Feb-20 32.00 27-Feb-19
BDH Inds. 62.50 80.45 14-Mar-19 52.35 01-Aug-19
Beardsell 7.22 19.45 10-May-19 6.20 18-Dec-19
Bedmutha Indus. 16.00 22.80 18-Apr-19 9.56 16-Oct-19
Beekay Niryat 10.92 11.75 18-Feb-20 5.35 22-Feb-19
Beekay Steel Ind 267.55 384.95 05-Mar-19 193.10 12-Dec-19
Beeyu Overseas 0.38 0.40 27-Feb-20 0.27 07-Jun-19
Bella Casa 112.95 165.00 14-Mar-19 98.00 24-Oct-19
Bemco Hydraulics 98.00 148.65 30-May-19 89.30 20-Feb-20
BEML Ltd 745.10 1108.20 30-Oct-19 644.00 23-Aug-19
Benara Bearing 31.25 37.60 24-Jan-20 11.20 11-Nov-19
Benares Hotels 1637.40 1803.00 12-Feb-20 1269.05 30-Aug-19
Bengal & Assam 1466.80 1849.00 28-Jan-20 1175.00 25-Nov-19
Bengal Tea & Fab 30.10 46.20 06-Mar-19 20.45 04-Nov-19
Berger Paints 565.70 597.45 05-Feb-20 290.20 26-Feb-19
Bervin Invest. 12.01 17.70 02-Dec-19 5.56 30-Sep-19
Beryl Drugs 3.90 8.75 02-Apr-19 3.59 12-Sep-19
Beryl Securities 7.91 9.75 05-Feb-20 6.28 16-Jan-20
Best Agrolife 242.20 278.05 19-Nov-19 21.20 22-Feb-19
Best Eastern Hot 6.42 39.90 22-Feb-19 6.10 11-Dec-19
Betex India 13.20 33.50 14-Mar-19 13.20 27-Feb-20
BF Investment 304.65 376.80 01-Nov-19 202.40 22-Feb-19
BF Utilities 272.35 361.00 10-Dec-19 145.50 23-Aug-19
BGIL Films & Tec 2.38 4.67 12-Apr-19 1.10 04-Oct-19
BGR Energy Sys. 34.75 73.25 13-Mar-19 28.00 19-Nov-19
Bhagawati Oxygen 8.76 19.10 25-Feb-19 5.44 16-Jan-20
Bhageria Indust. 125.05 154.55 14-Feb-20 88.35 10-Dec-19
Bhagiradha Chem. 346.00 540.00 29-May-19 315.00 12-Feb-20
Bhagwati Auto 105.00 156.00 09-Apr-19 72.05 05-Aug-19
Bhagyanagar Ind 18.90 35.20 02-Apr-19 16.55 06-Jan-20
Bhagya. Prop. 23.50 32.40 11-Jun-19 16.10 28-Nov-19
Bhakti Gems 61.00 64.15 28-Feb-20 17.39 21-Jun-19
Bhandari Hosiery 1.06 2.35 03-Apr-19 0.91 20-Nov-19
Bhansali Engg. 41.15 87.70 15-Apr-19 37.35 11-Dec-19
Bharat 22 ETF 30.06 39.89 31-May-19 29.88 28-Feb-20
Bharat Agri 143.35 265.00 12-Feb-20 102.00 27-Feb-19
Bharat Bhushan 12.00 20.70 18-Apr-19 12.00 28-Feb-20
Bharat Bijlee 761.55 1209.40 30-May-19 755.00 28-Feb-20
Bharat Bond 2023 1020.00 1022.00 26-Feb-20 995.00 14-Jan-20
Bharat Bond 2030 1036.96 1038.90 26-Feb-20 1000.00 16-Jan-20
Bharat Dynamics 274.35 365.00 13-Nov-19 247.05 26-Feb-19
Bharat Electron 74.00 122.15 04-Nov-19 72.95 28-Feb-20
Bharat Financial 898.20 1148.70 29-Mar-19 834.10 17-May-19
Bharat Forge 435.55 547.90 15-Mar-19 378.00 04-Sep-19
Bharat Gears 41.35 166.46 14-Mar-19 41.35 28-Feb-20
B H E L 30.60 78.75 16-Apr-19 30.35 28-Feb-20
Bharat Immunolog 7.56 14.80 01-Feb-20 5.50 22-Aug-19
Bharat Parenter. 186.05 258.80 14-Mar-19 152.00 02-Dec-19
B P C L 426.25 549.70 21-Nov-19 308.55 23-Aug-19
Bharat Rasayan 7189.50 8152.15 20-Feb-20 3515.05 22-Feb-19
Bharat Road 52.60 145.00 04-Apr-19 52.00 28-Feb-20
Bharat Seats 51.25 105.00 12-Mar-19 46.10 28-Feb-20
Bharat Textiles 6.32 6.65 07-Nov-19 6.32 10-Jan-20
Bharat Wire 24.65 66.85 15-Apr-19 21.15 20-Dec-19
Bharatiya Glob. 1.27 2.69 24-Apr-19 0.93 23-Aug-19
Bharti Airtel 524.05 568.60 18-Feb-20 276.32 26-Feb-19
Bharti Infra. 214.55 333.35 20-Mar-19 175.35 30-Oct-19
Bhartiya Intl. 132.00 338.95 10-Jun-19 124.20 23-Oct-19
Bhaskar Agrochem 15.27 23.45 22-Feb-19 13.83 03-Oct-19
Bhatia Communic. 68.25 87.25 02-Apr-19 65.00 02-Dec-19
Bhilwara Spinner 7.60 17.70 22-Jul-19 6.10 13-Jan-20
Bhilwara Tech 4.68 9.90 15-Mar-19 4.00 04-Nov-19
Bhoruka Alum. 0.30 0.91 03-Jun-19 0.26 10-Feb-20
BIGBLOC Const. 38.95 41.80 04-Feb-20 21.20 04-Nov-19
Bihar Sponge 0.57 1.15 15-Apr-19 0.47 04-Feb-20
Bil Energy Sys. 0.52 6.57 16-Apr-19 0.50 27-Feb-20
Bilcare 21.90 31.00 13-Mar-19 12.30 29-Aug-19
Bilpower 0.56 0.61 15-Apr-19 0.51 18-Mar-19
Bimetal Bearings 272.05 498.00 12-Mar-19 271.00 27-Feb-20
Binani Inds 7.22 47.75 07-Mar-19 5.43 29-Oct-19
Binayaka Tex Pr 523.45 661.00 03-Oct-19 433.00 20-Mar-19
Bindal Exports L 4.02 10.50 26-Jul-19 3.41 08-Nov-19
Binny 72.90 158.00 28-May-19 70.00 09-Jan-20
Binny Mills 30.65 73.40 15-Apr-19 23.80 29-Aug-19
Bio Green Papers 1.74 5.23 22-Feb-19 1.74 26-Feb-20
Biocon 286.95 323.30 24-Feb-20 211.30 20-Aug-19
Biofil Chemicals 9.43 17.90 01-Jan-20 3.86 25-Oct-19
Biopac India 2.87 6.84 12-Mar-19 1.47 13-Jan-20
Birla Cable 39.85 180.50 06-Mar-19 37.25 28-Feb-20
Birla Corpn. 690.75 807.60 01-Feb-20 453.80 22-Feb-19
Birla Cotsyn 0.08 0.08 28-Feb-20 0.08 24-Feb-20
Birla Precision 5.65 19.25 08-Apr-19 5.20 12-Dec-19
Birla Sun ETF 3865.51 4069.90 28-Feb-20 2868.05 20-May-19
Birla SLS ETF 378.89 430.00 30-Sep-19 291.00 05-Apr-19
Birla Tyres 6.20 14.50 10-Feb-20 6.20 28-Feb-20
Birlasoft Ltd 89.45 117.70 06-Mar-19 57.40 23-Aug-19
Bisil Plast 0.22 0.22 01-Jul-19 0.22 01-Jul-19
BKM Industries 0.50 6.24 22-Mar-19 0.41 13-Feb-20
BKV Industries 2.49 2.87 10-Jun-19 2.38 20-Dec-19
Black Rose Indus 135.70 163.00 25-Feb-20 37.20 09-May-19
BLB 3.41 7.30 24-May-19 3.03 10-Oct-19
Bliss GVS Pharma 99.55 183.65 02-Apr-19 73.90 23-Aug-19
Bloom Dekor 7.51 16.50 28-Mar-19 6.79 07-Feb-20
Bloom Inds. 10.09 10.09 12-Dec-19 10.09 12-Dec-19
BLS Infotech 0.19 0.22 03-Jan-20 0.19 17-Feb-20
BLS Internat. 62.35 144.75 08-Apr-19 57.60 15-Nov-19
Blue Blends (I) 0.78 4.20 08-Apr-19 0.69 24-Feb-20
Blue Chip India 0.33 0.33 02-Dec-19 0.33 02-Dec-19
Blue Cloud 12.00 12.46 03-Apr-19 12.00 03-Apr-19
Blu.Coast Hotel. 7.59 95.00 27-Feb-19 7.59 01-Jan-20
Blue Dart Exp. 2752.95 3650.00 29-Mar-19 2019.00 25-Nov-19
Blue Pearl 11.76 13.35 27-Mar-19 10.32 05-Dec-19
Blue Star 799.45 887.00 29-Jan-20 585.35 26-Feb-19
Blueblood Ventu 6.00 13.05 22-Feb-19 6.00 22-Nov-19
Bluechip Stock. 1.45 1.52 18-Apr-19 1.45 13-May-19
Bluechip Tex Ind 91.20 124.40 08-Mar-19 65.25 05-Aug-19
BMB Music 2.79 2.79 05-Feb-20 2.10 22-Apr-19
BMW Industries 17.40 33.00 31-May-19 14.80 30-Aug-19
BNK Capital 64.65 99.75 08-Mar-19 60.65 20-Feb-20
BNR Udyog 15.70 22.35 30-Apr-19 13.30 24-Jan-20
Bodal Chemicals 69.30 132.45 02-Apr-19 52.00 11-Dec-19
Bodhtree Consul. 45.20 54.20 23-Dec-19 28.50 27-May-19
Bombay Burmah 1069.05 1384.00 13-Mar-19 740.25 22-Aug-19
Bombay Cycle 680.80 1515.00 13-Aug-19 680.00 28-Feb-20
Bombay Dyeing 69.05 149.40 19-Mar-19 60.75 23-Aug-19
Bombay Oxygen 11146.80 22124.80 15-Mar-19 7050.00 24-Dec-19
Bombay Rayon 4.04 9.81 26-Feb-19 3.55 31-Oct-19
Bonanza Inds. 16.50 21.10 20-May-19 12.40 22-Oct-19
Borosil Renew. 182.05 235.95 06-Mar-19 112.55 23-Aug-19
Bosch 12118.90 19422.55 12-Mar-19 12002.65 28-Feb-20
BOSTON LEA.&FIN. 2.89 11.80 10-Jun-19 2.32 27-Jan-20
Bothra Metals 6.00 6.00 13-Mar-19 6.00 13-Mar-19
BPL 17.00 30.50 13-Mar-19 13.65 23-Aug-19
Brady & Morris 53.65 53.65 28-Feb-20 29.60 19-Dec-19
Brahmaputra Inf. 18.45 27.50 18-Apr-19 16.35 12-Dec-19
Brand Realty 55.10 58.00 11-Jun-19 55.10 20-Dec-19
Brawn Biotech 24.60 46.10 08-Apr-19 22.25 19-Nov-19
Bridge Securitie 4.15 10.00 01-Mar-19 3.96 18-Dec-19
Brigade Enterpr. 231.80 255.00 20-Feb-20 128.07 26-Feb-19
Bright Brothers 73.05 97.00 20-Jan-20 46.00 22-Aug-19
Brightcom Group 4.56 7.47 02-May-19 2.46 24-Oct-19
Brijlaxmi Leas. 0.73 4.42 06-Mar-19 0.73 26-Feb-20
Brilliant Port. 6.08 6.08 23-Dec-19 6.08 23-Dec-19
Britannia Inds. 2971.50 3443.90 23-Sep-19 2302.00 21-Aug-19
Bronze Infra 0.23 0.50 18-Sep-19 0.19 31-Jan-20
Brooks Lab. 22.65 52.86 02-Apr-19 18.39 11-Dec-19
BSEL Infra. 0.90 2.53 26-Feb-19 0.88 26-Feb-20
BSL 31.00 48.15 14-Mar-19 22.00 26-Aug-19
Burnpur Cement 1.00 3.98 12-Mar-19 0.95 27-Feb-20
Butterfly Gan Ap 181.80 284.70 23-Jan-20 141.00 04-Sep-19
C & C Constrn. 2.49 13.93 07-Mar-19 2.20 11-Feb-20
C J Gelatine 6.45 11.58 15-May-19 5.95 02-Jul-19
Cadila Health. 260.05 352.30 01-Apr-19 206.45 22-Aug-19
Calcom Vision 11.45 33.40 07-Mar-19 10.00 27-Feb-20
California Soft. 13.02 26.95 05-Apr-19 9.27 09-Oct-19
Callista Indus. 8.33 8.35 18-Mar-19 7.94 18-Mar-19
Cals Refineries 0.10 0.10 06-May-19 0.10 06-May-19
Cambridge Tech. 16.50 57.40 27-May-19 16.25 28-Feb-20
Camex 14.80 34.00 01-Apr-19 14.00 26-Feb-20
Camlin Fine 70.75 89.90 02-Jan-20 38.80 16-May-19
Camson Bio Tech. 3.92 14.06 22-Jul-19 3.92 24-Feb-20
Camson Seeds 1.08 6.22 03-May-19 1.08 24-Feb-20
Can Fin Homes 499.65 519.00 12-Feb-20 256.50 26-Feb-19
Canara Bank 144.05 302.00 01-Apr-19 141.10 28-Feb-20
Canara Robeco ET 3525.00 3694.99 27-Oct-19 2855.01 03-May-19
Canopy Finance 13.00 13.00 20-Jan-20 12.75 13-Jan-20
Cantabil Retail 305.60 358.30 17-Feb-20 153.00 17-Jun-19
Capacit'e Infra. 160.35 295.00 06-Jun-19 156.00 21-Aug-19
Capfin India 2.82 3.12 10-Apr-19 1.52 05-Sep-19
Capital India 109.20 184.60 11-Jun-19 75.60 13-Dec-19
Capital Trade Lk 3.45 5.00 18-Apr-19 2.80 31-Jul-19
Capital Trust 98.40 241.00 30-Apr-19 46.50 06-Aug-19
Caplin Point Lab 300.15 466.00 06-Jun-19 236.80 04-Feb-20
Capri Global 206.25 230.00 14-Feb-20 123.90 26-Feb-19
Capricorn System 9.13 9.14 17-Jan-20 5.19 15-Mar-19
Caprihans India 36.85 70.00 12-Mar-19 34.00 31-Jul-19
Caprolactam Chem 19.05 24.15 13-Nov-19 9.05 12-Jul-19
Captain Pipes 25.00 32.00 12-Apr-19 17.00 13-Sep-19
Captain Polyp. 30.05 38.90 17-Feb-20 21.40 05-Mar-19
Captain Techno. 21.00 30.00 03-Jun-19 15.75 15-Nov-19
Carborundum Uni. 327.95 415.25 29-Mar-19 266.40 22-Aug-19
CARE Ratings 476.25 1019.00 06-Jun-19 444.50 26-Nov-19
Career Point 142.15 159.00 27-Feb-20 48.80 31-Jul-19
Carnation Inds. 4.72 12.73 05-Mar-19 4.46 26-Feb-20
Castex Tech 0.36 1.19 05-Mar-19 0.33 27-Jan-20
Castrol India 146.85 172.80 03-Apr-19 112.75 22-Aug-19
Cat Tech. 0.63 0.84 10-May-19 0.33 05-Mar-19
Catvision Ltd 5.53 14.48 27-Feb-19 5.53 28-Feb-20
CCL Inter 5.44 10.55 30-May-19 4.29 17-Feb-20
CCL Products 234.30 306.40 13-Mar-19 180.55 13-Dec-19
CDG Petchem 30.80 47.50 25-Feb-19 24.50 10-Jan-20
CEAT 1023.85 1178.00 15-Mar-19 731.00 31-Jul-19
Ceejay Finance 89.80 141.00 29-May-19 74.10 08-Aug-19
Ceenik Exports 6.25 7.91 30-May-19 6.25 25-Feb-20
Ceeta Inds. 4.48 7.32 09-May-19 3.44 21-Jun-19
Ceinsys Tech 109.95 120.95 23-May-19 65.00 20-Dec-19
Celebrity Fash. 4.84 10.15 22-Mar-19 4.31 25-Oct-19
Celestial Biolab 2.11 6.80 07-Mar-19 1.99 20-Feb-20
Cella Space 4.07 6.40 15-Mar-19 3.14 17-May-19
Cenlub Inds. 42.80 83.00 28-May-19 37.65 26-Feb-20
Centenial Surgic 44.40 58.00 14-Mar-19 30.20 08-Jan-20
Centerac Tech. 3.00 3.50 10-Feb-20 1.58 17-Sep-19
Central Bank 15.65 36.95 29-Mar-19 15.25 28-Feb-20
Central Province 230.00 352.00 10-Apr-19 206.00 27-Jan-20
Centrum Capital 18.75 36.25 07-Mar-19 17.90 13-Nov-19
Centum Electron 322.20 575.00 01-Jul-19 308.50 28-Feb-20
Century Enka 159.85 269.00 12-Mar-19 157.00 28-Feb-20
Century Extrus. 2.42 7.00 26-Feb-19 2.26 18-Dec-19
Century Ply. 156.70 222.35 08-Apr-19 112.30 05-Aug-19
Century Textiles 506.90 657.00 31-Jan-20 337.47 22-Feb-19
Cera Sanitary. 2485.00 3180.00 29-Mar-19 2192.00 22-Feb-19
Cerebra Integr. 37.20 45.00 12-Feb-20 18.50 14-Nov-19
CESC 646.40 854.90 23-Sep-19 632.00 28-Feb-20
CESC Ventures 275.05 657.00 01-Apr-19 272.45 28-Feb-20
CG Power & Indu. 7.01 47.35 20-Mar-19 6.64 28-Feb-20
CG-VAK Software 31.20 51.10 20-Mar-19 23.85 05-Sep-19
Chadha Papers 8.75 8.75 03-Feb-20 8.75 03-Feb-20
Chalet Hotels 328.95 395.00 31-Dec-19 271.00 05-Mar-19
Chamanlal Setia 46.90 90.95 07-Mar-19 37.05 30-Aug-19
Chambal Brewer 2.05 2.70 18-Sep-19 1.79 13-Mar-19
Chambal Fert. 140.65 196.25 10-Jun-19 133.70 22-Aug-19
Chandni Machines 3.30 24.95 25-Apr-19 2.49 12-Dec-19
Chandni Text 25.00 39.90 22-Feb-19 19.05 06-Feb-20
Chandra Bhagat 42.60 52.10 14-Feb-20 40.10 27-Feb-20
Chandra Pr. Intl 16.90 37.40 09-Jul-19 13.28 27-Mar-19
Channel Nine 12.12 14.20 04-Jun-19 12.12 17-Sep-19
Charms Inds. 2.38 2.76 22-Apr-19 2.17 31-Jan-20
Charter. Capital 57.90 62.40 05-Apr-19 52.00 08-Nov-19
Chart.Logistics 3.36 7.65 12-Mar-19 2.36 26-Dec-19
CHD Chemicals 46.00 56.00 26-Nov-19 13.60 25-Feb-19
CHD Developers 0.71 8.69 28-Feb-19 0.64 23-Jan-20
Chembond Chem. 187.80 329.70 12-Mar-19 187.50 28-Feb-20
Chemcrux Enterp. 94.00 118.60 27-May-19 66.50 08-Mar-19
Chemfab Alka. 160.05 221.00 20-Jan-20 130.60 01-Apr-19
Chemo Pharma Lab 7.15 15.20 27-Feb-19 5.56 23-Sep-19
Chemtech Indust. 8.52 9.93 18-Feb-20 4.00 04-Oct-19
Chennai Ferrous 5.70 14.70 31-Oct-19 5.20 14-Jan-20
Chennai Meena 10.30 16.47 06-Feb-20 4.43 17-Sep-19
C P C L 100.95 278.40 01-Apr-19 98.15 28-Feb-20
Cheviot Company 758.60 919.00 14-Nov-19 519.00 01-Aug-19
Chitradurga Spin 1.63 11.50 18-Mar-19 1.63 24-Feb-20
CHL 6.32 11.55 15-Mar-19 6.32 27-Feb-20
Choice Intl. 90.00 97.75 10-Jan-20 35.05 17-Sep-19
Choksi Imaging 13.18 19.90 19-Mar-19 10.00 06-Aug-19
Choksi Laborator 10.02 15.00 11-Mar-19 9.36 19-Feb-20
Chola Financial 508.00 568.20 27-Jan-20 421.50 19-Sep-19
Cholaman.Inv.&Fn 306.40 348.85 06-Feb-20 226.35 24-Jul-19
Chordia Food 110.00 174.95 07-Mar-19 101.00 28-Feb-20
Chothani Foods 5.41 9.35 17-Feb-20 2.89 11-Oct-19
Chowgule Steam 3.24 9.23 08-Apr-19 2.25 06-Jan-20
Chromatic India 0.53 1.15 09-Apr-19 0.40 16-Oct-19
CIAN Agro 29.00 51.95 18-Apr-19 24.00 30-Jan-20
Cian Healthcare 16.70 62.90 23-May-19 13.56 02-Dec-19
Cigniti Tech. 260.45 399.95 15-Apr-19 221.20 26-Aug-19
CIL Nova Petro. 5.60 22.70 02-May-19 5.60 27-Feb-20
Cil Securities 9.99 16.90 04-Nov-19 9.76 27-Feb-20
Cimmco 17.70 40.65 31-May-19 15.10 13-Aug-19
Cindrella Fin. 3.20 3.20 23-Jan-20 3.08 06-Mar-19
Cindrella Hotels 13.70 26.65 11-Sep-19 13.35 01-Mar-19
Cineline India 28.10 51.00 14-Mar-19 24.00 05-Aug-19
Cinerad Communic 2.71 3.61 04-Jun-19 2.71 07-Feb-20
Cinevista 5.60 16.95 11-Oct-19 4.90 23-Jul-19
Cipla 401.45 585.50 27-May-19 389.55 11-Oct-19
Cistro Telelink 0.20 0.23 12-Dec-19 0.20 14-Feb-20
Citadel Realty 9.90 21.30 27-Feb-19 9.50 24-Feb-20
CitiPort Fin. 10.70 13.80 28-Jan-20 10.70 19-Feb-20
Citizen Infoline 2.89 3.89 29-May-19 2.89 24-Feb-20
City Online Ser. 2.89 4.32 10-May-19 2.89 24-Feb-20
City Pulse Multi 22.75 34.40 23-Oct-19 12.60 09-Dec-19
City Union Bank 214.95 249.00 16-Jan-20 175.45 25-Feb-19
Cityman 1.28 5.00 05-Mar-19 1.28 19-Feb-20
CL Educate 59.15 140.00 12-Mar-19 58.25 28-Feb-20
Clariant Chemica 349.00 478.15 05-Feb-20 265.10 30-Oct-19
Classic Filament 10.50 16.15 08-Aug-19 10.50 06-Feb-20
Class. Gl. Fin. 0.19 0.29 22-May-19 0.16 23-Apr-19
Classic Leasing 3.02 3.17 28-Mar-19 3.02 28-Mar-19
CLIO Infotech 2.30 2.32 04-Feb-20 1.96 16-Jul-19
CMI FPE Ltd 686.80 1439.75 05-Mar-19 680.50 28-Feb-20
CMI 29.00 175.00 20-Mar-19 29.00 28-Feb-20
CNI Research 2.05 2.86 26-Jun-19 1.62 29-May-19
Coal India 168.25 270.90 06-Jun-19 165.00 18-Feb-20
Coastal Corporat 228.70 373.90 09-Apr-19 125.50 11-Oct-19
Coastal Roadways 23.95 29.25 12-Jul-19 20.50 01-Mar-19
Cochin Malabar 58.00 61.70 04-Jun-19 55.80 05-Nov-19
Cochin Minerals 132.00 209.00 18-Mar-19 131.50 28-Feb-20
Cochin Shipyard 340.00 491.15 20-Jan-20 320.15 15-Oct-19
Coffee Day Enter 29.05 317.90 18-Mar-19 26.60 30-Oct-19
Colgate-Palm. 1284.95 1641.00 08-Nov-19 1104.00 14-May-19
Colinz Labs 8.95 10.15 23-Dec-19 6.00 23-May-19
Colorchips New 14.30 110.10 18-Apr-19 14.30 20-Feb-20
Comfort Comtrade 2.15 4.85 07-Mar-19 1.65 11-Jul-19
Comfort Fincap 5.95 16.70 27-Feb-19 4.46 25-Nov-19
Comfort Intech 4.90 9.49 25-Feb-19 4.12 14-Oct-19
Commercial Eng. 13.63 24.50 12-Mar-19 12.45 23-Aug-19
Commerl. Synbags 55.20 67.05 21-May-19 38.70 09-Oct-19
Commex Tech. 0.21 0.42 16-Apr-19 0.19 10-Feb-20
Competent Auto 136.90 198.05 23-Oct-19 105.25 05-Aug-19
Compuage Info. 13.70 21.00 27-Jan-20 8.22 23-Aug-19
Compucom Soft. 4.95 10.72 12-Mar-19 4.86 28-Feb-20
Computer Point 0.39 1.14 28-Feb-19 0.29 21-Jan-20
Conart Engineers 22.35 39.50 08-Apr-19 18.50 25-Oct-19
Concord Drugs 14.50 23.50 16-Apr-19 12.35 23-Dec-19
Concrete Cred. 3.96 7.49 25-Apr-19 3.96 14-Feb-20
Confidence Finan 0.69 0.85 05-Aug-19 0.49 19-Dec-19
Confidence Fut. 62.70 66.00 02-Dec-19 45.20 23-May-19
Confidence Petro 24.30 47.70 05-Apr-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 2.00 19-Mar-19 0.91 29-Oct-19
Container Corpn. 509.90 665.05 01-Oct-19 460.00 14-May-19
Containerway Int 4.08 17.44 22-Feb-19 4.08 03-Jan-20
Contil India 6.80 7.75 22-Apr-19 4.63 30-Oct-19
Cont. Chemicals 21.00 21.00 28-Feb-20 9.97 22-Feb-19
Cont. Controls 4.13 5.17 15-Apr-19 2.35 05-Mar-19
Cont. Petroleums 13.80 36.75 15-Apr-19 13.30 17-Feb-20
Cont. Securities 8.92 8.92 27-Feb-20 5.00 30-Sep-19
Control Print 274.50 317.80 31-Oct-19 190.45 22-Jul-19
Coral India Fin. 13.70 22.90 07-Mar-19 8.91 18-Nov-19
Coral Labs. 142.75 381.10 18-Apr-19 130.00 03-Dec-19
Coral Newsprint 6.85 12.50 24-Jun-19 4.61 29-Aug-19
Cords Cable 42.00 70.00 16-Apr-19 35.15 23-Aug-19
Coromandel Engg. 17.00 33.95 08-Apr-19 14.40 19-Feb-20
Coromandel Inter 614.40 643.95 17-Feb-20 336.50 16-Aug-19
Corporate Courie 7.70 15.50 10-May-19 7.50 28-Feb-20
Corporate Merch 16.00 16.80 19-Mar-19 16.00 12-Feb-20
Corporation Bank 16.70 32.15 27-Feb-19 13.60 15-Oct-19
Cosboard Inds. 6.63 8.85 22-Feb-19 4.76 29-Mar-19
COSCO (India) 78.90 175.00 06-Mar-19 76.35 28-Feb-20
Cosmo Ferrites 3.90 17.85 12-Mar-19 3.90 27-Feb-20
Cosmo Films 305.80 357.00 26-Feb-20 174.00 18-Mar-19
COSYN 16.30 46.00 15-Mar-19 14.60 28-Feb-20
Country Club Hos 2.52 8.05 30-May-19 2.52 28-Feb-20
Country Condo 1.50 5.35 03-Jun-19 1.44 10-Feb-20
Coventry Coil. 0.71 2.37 01-Mar-19 0.63 06-Feb-20
Covidh Technolog 0.65 0.67 28-Jan-20 0.53 17-Jun-19
Cox & Kings Fin. 0.33 76.00 11-Apr-19 0.32 26-Feb-20
Cox & Kings 0.83 169.00 07-Mar-19 0.78 27-Feb-20
CPSE ETF* 18.77 28.83 04-Jun-19 18.62 28-Feb-20
Crane Infra 3.60 13.58 13-Jun-19 3.45 20-Jan-20
Cranes Software 0.64 2.13 22-Mar-19 0.55 25-Feb-20
Cranex 8.75 16.74 16-May-19 6.69 06-Jan-20
Cravatex 410.00 549.75 23-Jan-20 260.00 22-May-19
Crazy Infotech 0.19 0.21 05-Mar-19 0.19 06-Jan-20
Creative Casting 370.00 405.00 06-Jun-19 303.70 20-May-19
Creative Eye 1.05 3.05 07-Mar-19 1.02 13-Dec-19
CreditAcc. Gram. 842.30 1000.80 20-Feb-20 392.40 26-Feb-19
Crescent Leasing 2.28 5.47 28-Feb-19 1.36 13-Aug-19
Cressanda Solns. 0.20 0.64 25-Feb-19 0.19 20-Feb-20
Crest Ventures 100.55 150.00 22-Apr-19 65.30 05-Aug-19
Crestchem 11.50 15.60 23-May-19 10.55 30-Jan-20
Crimson Metal 9.00 9.01 04-Sep-19 7.11 13-Mar-19
CRISIL 1518.20 2070.00 23-Dec-19 1135.45 09-Aug-19
Crompton Gr. Con 278.45 301.45 03-Feb-20 202.30 26-Feb-19
Crown Tours 17.00 24.50 26-Aug-19 13.55 30-Sep-19
CRP Risk Mgt. 27.90 41.00 08-Apr-19 14.25 31-Jul-19
CSB Bank 172.40 314.20 05-Dec-19 160.55 24-Feb-20
CSL Finance 254.85 344.95 01-Feb-20 202.00 27-Nov-19
Cubex Tubings 19.19 26.04 27-Feb-20 8.37 09-Sep-19
Cubical Finan 0.91 1.19 22-Nov-19 0.91 18-Feb-20
Cummins India 511.10 799.50 28-May-19 496.30 28-Feb-20
Cupid 177.80 261.95 20-Jan-20 101.00 22-Jul-19
Cura Tech. 2.16 2.89 25-Feb-19 1.52 15-Apr-19
Cybele Inds. 4.92 21.10 22-Feb-19 4.76 05-Aug-19
Cyber Media Ind 2.73 6.28 05-Mar-19 2.50 28-Jan-20
Cybermate Info. 1.24 2.58 30-May-19 1.05 26-Feb-20
Cybertech Sys. 41.45 64.45 18-Sep-19 39.10 26-Feb-19
Cyient 423.80 692.30 13-Mar-19 380.00 06-Nov-19
D & H India 17.00 28.00 16-Apr-19 13.40 09-Oct-19
D B Corp 110.35 208.90 12-Mar-19 109.50 28-Feb-20
D B Realty 7.61 23.55 25-Feb-19 5.73 04-Sep-19
Dabur India 496.05 523.20 12-Feb-20 357.10 16-May-19
Dai-ichi Karkari 274.45 361.00 05-Nov-19 170.00 20-Mar-19
Daikaffil Chem 20.05 44.40 05-Mar-19 16.45 10-Dec-19
Dalal Street Inv 272.95 372.95 12-Apr-19 152.00 10-Dec-19
Dalmia Bhara. 783.75 1220.00 05-Apr-19 752.00 19-Sep-19
Dalmia Bharat 91.90 136.00 07-Mar-19 69.60 23-Aug-19
Dalmia Indust. 11.10 11.25 22-Feb-19 9.55 25-Apr-19
Damodar Indust. 26.85 48.00 19-Mar-19 21.30 24-Feb-20
Danlaw Tech. 42.00 122.60 13-Mar-19 38.95 28-Feb-20
Danube Indust. 9.52 11.50 07-Nov-19 4.34 02-May-19
Darjeeling Ropew 16.00 112.40 25-Feb-19 16.00 28-Feb-20
Darshan Orna 35.40 64.00 16-Oct-19 25.00 25-Apr-19
Datamatics Glob. 60.75 116.00 27-May-19 59.70 28-Feb-20
Datasoft Applica 1.05 1.23 17-Oct-19 1.05 26-Feb-20
Datiware Mari. 19.00 20.00 24-Jun-19 14.85 08-Apr-19
Daulat Sec. 3.09 8.58 22-Feb-19 3.05 13-Jan-20
DB Intl.Stock 10.41 12.74 10-Jan-20 8.36 05-Apr-19
DCB Bank 161.10 244.60 25-Jun-19 156.40 28-Feb-20
DCM Financial 0.58 0.98 28-Mar-19 0.56 12-Feb-20
DCM 20.60 47.45 24-May-19 17.20 23-Aug-19
DCM Nouvelle 31.35 52.20 16-Jul-19 23.55 08-Aug-19
DCM Shriram Inds 140.95 230.00 27-May-19 138.00 23-Aug-19
DCM Shriram 330.50 637.00 23-May-19 310.75 22-Nov-19
DCW 13.35 23.15 01-Apr-19 12.10 11-Dec-19
DE Nora India 221.85 330.00 04-Apr-19 191.00 10-Dec-19
Deccan Bearings 4.73 16.15 02-Apr-19 4.73 10-Jan-20
Deccan Cements 272.15 486.60 27-May-19 258.85 14-Feb-20
Dec.Gold Mines 17.50 30.70 22-Jan-20 14.10 09-Sep-19
Deccan Healthcar 56.30 125.00 15-Mar-19 46.00 02-Aug-19
Deccan Polypacks 2.26 2.87 03-Apr-19 2.26 31-Jan-20
Decipher Labs 27.65 34.15 13-Jan-20 16.20 19-Sep-19
Deco-Mica 10.83 25.50 22-Mar-19 10.83 28-Feb-20
Deep Diamond 10.10 10.15 24-Dec-19 10.10 24-Dec-19
Deep Industries 78.30 176.00 03-Jun-19 75.00 24-Feb-20
Deep Polymers 72.00 82.00 12-Dec-19 40.70 20-Mar-19
Deepak Fert. 86.05 169.00 18-Apr-19 76.45 23-Aug-19
Deepak Nitrite 462.00 520.70 26-Feb-20 216.30 22-Feb-19
Deepak Spinners 69.00 100.95 29-Mar-19 69.00 28-Feb-20
Delta Corp 134.45 277.75 03-Apr-19 116.05 31-Jul-19
Delta Industrial 3.13 9.26 16-Apr-19 3.13 19-Feb-20
Delta Magnets 33.00 85.95 26-Feb-19 26.55 17-Feb-20
Delton Cables 37.35 50.65 30-Dec-19 12.40 08-Aug-19
Deltron 11.73 15.75 03-Apr-19 10.07 23-May-19
Den Networks 48.20 98.00 23-Aug-19 36.75 21-Nov-19
Dena Bank 12.59 12.83 07-Mar-19 10.90 26-Feb-19
Denis Chem Lab 28.70 78.00 03-Apr-19 27.00 28-Feb-20
Desh Rakshak 4.29 4.52 01-Mar-19 4.09 28-Mar-19
Devhari Exports 4.20 7.32 10-May-19 2.60 20-Nov-19
Devine Impex 5.25 5.61 06-Jan-20 4.42 17-Jan-20
Devki Leasing 1.42 1.43 07-Feb-20 1.00 29-Aug-19
Devoted Const. 10.20 13.80 08-Apr-19 8.30 05-Sep-19
Dewan Hsg. Fin. 14.50 176.40 16-Apr-19 9.41 14-Feb-20
DFM Foods 274.80 333.90 30-Jan-20 176.55 22-Feb-19
Dhabriya Poly. 40.85 74.60 10-Apr-19 31.60 08-Aug-19
Dhampur Sugar 160.70 252.20 06-Mar-19 128.00 19-Aug-19
Dhampur.Spl.Sug. 14.80 21.30 20-Mar-19 10.12 12-Jul-19
Dhanada Corp. 0.79 3.47 25-Feb-19 0.79 24-Feb-20
Dhanalaxmi Roto 16.50 31.70 02-Apr-19 14.40 10-Jan-20
Dhanlaxmi Bank 13.48 21.25 08-May-19 12.65 19-Aug-19
Dhanlaxmi Cotex 22.50 26.05 17-Feb-20 18.00 19-Sep-19
Dhanlaxmi Fabric 22.50 35.50 20-May-19 18.05 09-Aug-19
Dhanleela Invest 31.00 80.50 25-Mar-19 73.38 06-Mar-19
Dhanuka Agritech 471.15 565.70 13-Feb-20 288.75 04-Dec-19
Dhanvantri Jeev. 7.70 16.00 29-Mar-19 7.70 28-Feb-20
Dhanvarsha Finv. 79.95 100.00 23-Dec-19 43.45 28-Mar-19
Dharamsi Morarji 108.75 195.40 30-May-19 90.10 24-Dec-19
Dharani Finance 2.33 3.51 02-May-19 1.36 10-Jan-20
Dharani Sugars 6.10 13.99 06-Mar-19 5.55 26-Aug-19
Dhenu Buildcon 1.87 2.00 09-Jul-19 1.87 16-Dec-19
Dhoot Indl.Fin 19.95 39.70 13-Mar-19 16.25 16-Oct-19
DHP India 422.00 620.00 30-May-19 376.00 14-Feb-20
Dhruv Consult. 28.70 45.00 14-May-19 20.05 13-Aug-19
Dhruv Estates 26.50 29.40 15-Apr-19 26.50 07-Feb-20
Dhruv Wellness 82.85 87.85 05-Aug-19 71.50 26-Nov-19
Dhruva Cap.Serv. 7.07 7.07 29-Jan-20 6.75 27-Jan-20
Dhunseri Invest. 199.75 355.25 25-Apr-19 180.65 15-Nov-19
Dhunseri Tea 148.05 315.00 25-Apr-19 140.20 01-Nov-19
Dhunseri Vent. 57.55 117.00 25-Apr-19 57.05 28-Feb-20
Diamant Infra. 0.25 0.74 02-Jan-20 0.19 18-Oct-19
Diamines & Chem. 208.95 245.00 26-Feb-20 81.90 22-Feb-19
Diamond Infosys. 0.72 0.72 25-Mar-19 0.72 25-Mar-19
Diamond Power 0.55 1.92 26-Mar-19 0.42 31-Oct-19
Diana Tea 7.46 15.89 03-Apr-19 6.55 28-Feb-20
DIC India 402.60 424.90 28-Feb-20 294.10 05-Aug-19
Diggi Multitrade 10.75 14.00 20-Sep-19 7.94 27-Aug-19
Digicontent 4.94 16.00 18-Jun-19 3.55 22-Nov-19
DigiSpice Tech. 5.14 10.34 26-Feb-19 4.11 27-Dec-19
Digjam 1.08 4.85 22-Mar-19 0.77 01-Nov-19
Diksat Transwor. 129.90 129.95 16-Jan-20 90.50 06-Aug-19
Diksha Greens 19.45 70.60 29-Mar-19 19.45 18-Jun-19
Diligent Indust. 3.64 14.85 28-Feb-19 3.64 25-Feb-20
Diligent Media 0.35 2.91 25-Feb-19 0.30 31-Oct-19
Dilip Buildcon 299.25 733.85 19-Mar-19 298.40 28-Feb-20
Dion Global 2.56 5.64 06-Mar-19 2.07 24-Oct-19
Disa India 4403.00 6497.00 06-Jun-19 3506.00 31-Jan-20
Dish TV 8.24 42.35 05-Mar-19 8.10 28-Feb-20
Disha Resources 9.98 9.98 12-Feb-20 5.62 15-May-19
Dishman Carbogen 77.15 258.15 11-Jun-19 63.80 03-Jan-20
Divinus Fabrics 37.10 37.35 27-Feb-20 15.55 02-Apr-19
Divi's Lab. 2106.00 2239.55 20-Feb-20 1466.95 14-Aug-19
Divya Jyoti Inds 4.45 6.04 29-Jul-19 4.45 24-Feb-20
Divyashakti Gran 30.50 107.90 15-Mar-19 30.35 18-Feb-20
Dixon Technolog. 3822.10 4899.00 05-Feb-20 1830.90 08-Aug-19
DLF 201.30 266.65 01-Feb-20 133.90 01-Oct-19
D-Link India 94.65 124.80 24-Jan-20 70.90 28-Feb-19
Dolat Investment 52.40 84.00 30-Oct-19 35.20 04-Sep-19
Dolfin Rubbers 46.00 72.90 21-Nov-19 32.00 15-Oct-19
Dollar Indus. 171.00 307.75 18-Mar-19 129.00 09-Dec-19
Dolphin Medical 0.55 1.40 18-Apr-19 0.39 31-Dec-19
Dolphin Offshore 5.32 55.50 09-Apr-19 5.32 24-Feb-20
Donear Inds. 27.65 48.70 12-Mar-19 21.50 31-Jul-19
DQ Entertain. 1.10 10.18 10-Apr-19 0.65 13-Feb-20
Dr Agarwal's Eye 279.95 388.70 18-Mar-19 244.15 07-Jun-19
Dr Habeebullah 57.00 75.50 05-Dec-19 26.35 17-May-19
Dr Lal Pathlabs 1627.55 1845.90 01-Feb-20 950.10 13-May-19
Dr Lalchand. Lab 10.35 21.75 13-Nov-19 10.25 25-Feb-20
Dr Reddy's Labs 2925.80 3363.00 20-Feb-20 2352.00 14-Aug-19
DRA Consultants 10.94 14.95 26-Jun-19 7.56 09-Dec-19
Dredging Corpn. 281.95 456.70 06-Mar-19 280.35 28-Feb-20
DSP BlackRockETF 999.99 1000.01 26-Feb-20 999.00 30-Jan-20
Ducon Tech 4.64 19.75 31-May-19 4.35 17-Oct-19
Duke Offshore 6.84 30.00 22-Feb-19 6.84 28-Feb-20
Duncan Engg. 113.00 137.00 06-Jan-20 68.80 05-Apr-19
Duropack 12.26 17.35 03-May-19 9.21 29-Jan-20
Duroply Indust. 36.10 102.80 18-Mar-19 36.00 28-Feb-20
Dutron Polymers 100.20 159.00 17-May-19 100.15 11-Feb-20
Dwarikesh Sugar 28.20 42.05 07-Jan-20 19.50 13-Aug-19
Dwitiya Trading 2.49 30.90 22-Feb-19 2.38 06-Jan-20
Dynacons Sys. 22.50 38.40 29-May-19 20.80 14-Nov-19
Dynamatic Tech. 855.65 1665.70 11-Mar-19 835.00 28-Feb-20
Dynamic Cables 28.50 42.75 14-Oct-19 21.00 12-Apr-19
Dynamic Inds. 35.65 89.90 12-Mar-19 32.10 24-Feb-20
Dynamic Portfol 1.80 2.80 30-Jan-20 1.80 27-Feb-20
Dynavision 35.00 57.00 02-Apr-19 33.90 27-Feb-20
Dynemic Products 150.15 179.65 10-Feb-20 96.05 26-Feb-19
E.Com Infotech 4.15 4.15 18-Feb-20 3.40 28-May-19
Earum Pharmaceu. 46.30 81.90 05-Nov-19 30.00 04-Oct-19
East Buildtech 10.30 11.30 13-Sep-19 8.46 27-Feb-19
EAST INDIA SEC. 1059.00 1074.00 26-Jul-19 970.00 19-Mar-19
East West Holdin 69.15 159.00 25-Mar-19 54.10 05-Dec-19
Eastcoast Steel 69.65 77.45 09-Sep-19 69.65 17-Dec-19
ESI 1.02 2.38 18-Mar-19 0.48 11-Nov-19
Eastern Treads 20.80 53.20 15-Mar-19 20.75 28-Feb-20
Easun Capital Ma 17.00 17.00 27-Feb-20 17.00 27-Feb-20
Easun Reyrolle 2.10 9.50 15-Apr-19 2.10 26-Feb-20
Easy Fincorp 253.20 253.20 18-Feb-20 253.20 18-Feb-20
eClerx Services 542.30 1179.00 22-Mar-19 381.05 15-Oct-19
Eco Friendly 10.62 12.43 26-Feb-19 10.62 22-Jul-19
Eco Recyc. 35.95 47.18 14-Mar-19 25.05 04-Dec-19
Ecoboard Inds. 5.21 5.42 26-Feb-20 1.75 02-Jan-20
Econo Trade Indi 3.61 11.24 14-Aug-19 3.61 28-Feb-20
Ecoplast 84.00 135.00 29-May-19 80.30 17-Dec-19
ECS Biztech 3.41 4.95 26-Jul-19 2.43 26-Feb-19
Edel. Nifty EES 13000.00 15756.26 24-Dec-19 9898.98 28-Mar-19
Edelweiss.Fin. 87.35 210.30 04-Jun-19 67.10 11-Oct-19
Educomp Sol. 1.01 2.88 13-Mar-19 0.91 19-Feb-20
Eduexel Infot. 1.62 1.90 14-Mar-19 1.62 22-Jan-20
eDynamics Solut. 0.27 0.39 19-Mar-19 0.19 11-Nov-19
Eicher Motors 16605.50 23427.75 26-Nov-19 15196.95 26-Aug-19
EID Parry 188.45 245.35 07-Feb-20 135.40 31-Jul-19
EIH Assoc.Hotels 260.05 419.00 02-Apr-19 254.85 28-Feb-20
EIH 131.65 214.95 14-Mar-19 125.10 28-Feb-20
Eimco Elecon(I) 307.95 449.95 07-Jun-19 262.50 26-Aug-19
Ejecta Marketing 0.24 3.91 22-Feb-19 0.21 22-Nov-19
Ekam Leasing 3.60 5.13 12-Sep-19 3.28 06-Mar-19
E-Land Apparel 5.78 8.24 18-Apr-19 3.06 18-Oct-19
Elango Inds. 3.57 4.00 22-Mar-19 2.87 04-Apr-19
Elantas Beck 2418.90 3199.00 10-Feb-20 1899.00 08-Aug-19
Elcid Investment 8.25 8.25 28-Jan-20 6.18 26-Apr-19
Eldeco Housing 1460.00 2300.00 09-Aug-19 1286.00 08-Jan-20
Elecon Engg.Co 28.45 69.50 08-Mar-19 24.95 02-Aug-19
Electrost.Cast. 13.70 23.00 12-Mar-19 10.40 27-Nov-19
Electrotherm(I) 127.95 380.15 29-May-19 114.55 23-Aug-19
Elegant Floricul 6.70 8.00 15-May-19 6.70 06-Dec-19
Elegant Marbles 80.05 193.00 04-Jun-19 75.60 13-Jan-20
Elgi Equipment 218.10 309.60 01-Oct-19 207.80 27-Feb-20
Elixir Capital 35.00 39.90 14-Mar-19 26.30 15-Oct-19
Elnet Technolog 98.95 119.75 15-Nov-19 85.50 26-Feb-19
Elpro Intl. 42.95 56.50 12-Mar-19 32.35 30-Jan-20
EMA India 3.66 19.60 27-Feb-19 3.33 09-Jan-20
Emami 256.45 416.40 03-Apr-19 246.00 24-Jun-19
Emami Paper 84.00 190.00 11-Mar-19 61.55 23-Jul-19
Emami Realt. 42.90 136.90 12-Mar-19 37.10 11-Oct-19
Embassy Off.REIT 443.34 462.00 26-Nov-19 300.00 01-Apr-19
EMCO 0.46 4.45 11-Mar-19 0.45 24-Feb-20
EMERALD LEAS FIN 9.44 14.22 20-Mar-19 6.01 13-Nov-19
Emerald Leisures 83.10 122.00 30-Apr-19 79.60 13-Feb-20
Emergent Energy 110.65 129.60 07-Feb-20 110.65 25-Feb-20
Emgee Cables 2.94 2.95 02-Apr-19 2.80 03-May-19
Emk.Global Fin. 52.85 111.50 14-Mar-19 50.00 26-Aug-19
Emmbi Industries 91.10 175.00 02-Jul-19 88.20 28-Feb-20
Emmessar Biotech 14.17 19.75 05-Apr-19 9.20 04-Dec-19
Emmsons Intl. 2.13 5.09 02-Apr-19 2.13 28-Feb-20
Empee Distill. 3.83 8.80 14-Mar-19 2.99 17-Oct-19
Empee Sugars 0.58 1.40 13-Mar-19 0.53 22-Oct-19
Empire Inds. 711.80 980.00 28-Mar-19 644.00 02-Aug-19
Empower India 0.19 0.19 28-Feb-20 0.19 24-Feb-20
Enbee Trade 90.00 90.00 27-Feb-20 90.00 27-Feb-20
Endurance Tech. 993.25 1380.00 01-Mar-19 743.05 08-Aug-19
Energy Devl.Co. 5.28 9.80 25-Feb-19 4.27 23-Aug-19
Engineers India 70.10 128.60 27-May-19 69.60 28-Feb-20
Enkei Wheels 230.55 419.30 22-Apr-19 212.00 28-Feb-20
Enterprise Intl. 4.71 9.54 04-Jun-19 4.71 24-Jan-20
Ent.Network 193.95 554.00 01-Apr-19 191.25 28-Feb-20
Envair Electrody 27.00 50.55 10-Apr-19 19.00 25-Oct-19
Eon Elect. 12.89 46.50 08-Mar-19 12.05 12-Feb-20
Epic Energy 6.52 8.75 06-Jun-19 6.52 27-Feb-20
Epsom Properties 6.30 7.14 11-Jul-19 4.16 21-Jan-20
Equitas Holdings 108.00 143.55 14-Jun-19 82.60 14-Nov-19
ERIS Lifescience 433.60 661.95 12-Mar-19 357.80 29-Aug-19
Eros Intl.Media 12.53 89.95 12-Mar-19 9.08 13-Aug-19
ERP Soft Systems 74.60 74.60 23-Jan-20 74.60 23-Jan-20
Esaar (India) 0.65 2.58 03-Jun-19 0.49 07-Feb-20
Esab India 1495.40 1727.00 14-Feb-20 820.10 08-May-19
Escorp Asset Mgt 16.25 17.80 08-Mar-19 16.25 20-Jun-19
Escorts Finance 1.68 3.53 30-May-19 1.59 27-Feb-20
Escorts 780.10 914.40 19-Feb-20 423.30 23-Aug-19
Esha Media 3.40 6.23 16-Apr-19 3.40 28-Feb-20
Eskay Kn'IT(I) 0.19 0.23 06-Mar-19 0.19 25-Feb-20
Ess Dee Alumin. 1.79 17.30 13-Mar-19 1.79 20-Jan-20
Essar Securities 1.17 2.98 06-Nov-19 1.07 18-Feb-20
Essar Shipping 6.20 16.04 22-Apr-19 5.76 23-Aug-19
Essel Propack 171.95 203.60 24-Feb-20 78.85 22-Aug-19
Esteem Bio Org. 5.74 9.90 22-Mar-19 5.74 27-Feb-20
Ester Inds. 35.10 45.15 10-Feb-20 22.65 05-Aug-19
ETT Ltd 30.50 38.25 26-Feb-19 13.52 12-Sep-19
Eureka Inds. 2.34 2.34 12-Apr-19 2.34 12-Apr-19
Euro Asia 6.00 6.85 01-Jan-20 5.15 16-Oct-19
Euro Ceramics 0.65 2.10 17-May-19 0.59 20-Jan-20
Euro Multivision 0.55 2.00 06-Mar-19 0.55 28-Feb-20
Eurotex Inds. 8.27 17.55 03-Apr-19 7.53 26-Feb-20
Evans Electric 185.00 230.50 15-Jul-19 52.20 13-May-19
Eveready Inds. 65.40 218.80 06-Mar-19 34.40 17-Oct-19
Everest Inds. 208.00 492.95 06-Mar-19 206.45 28-Feb-20
Everest Kanto 21.35 33.10 23-Jan-20 18.10 29-Aug-19
Everest Organics 123.45 245.00 28-Aug-19 116.00 12-Feb-20
Evergreen Tex. 13.71 13.71 08-Nov-19 12.44 03-Oct-19
Everlon Synth 13.50 17.10 16-Dec-19 11.68 07-Mar-19
Excel Crop Care 3188.25 3824.85 03-Apr-19 2491.45 20-Aug-19
Excel Inds. 689.50 1274.05 12-Mar-19 661.95 27-Feb-20
Excel Realty 1.00 2.03 12-Jul-19 0.76 18-Oct-19
Exide Inds. 164.75 234.40 20-Mar-19 161.40 28-Feb-20
Expleo Solutions 266.75 530.00 25-Mar-19 232.85 26-Aug-19
Explicit Fin. 1.81 2.36 11-Mar-19 1.81 19-Feb-20
Expo Gas Contain 2.35 5.50 10-May-19 2.11 07-Feb-20
F Mec Intl. Fin. 3.20 3.20 16-Aug-19 3.20 16-Aug-19
Facor Alloys 1.47 2.28 08-Mar-19 0.89 27-Sep-19
Fairchem Speci. 642.95 747.80 27-Feb-20 391.85 22-Feb-19
Fairdeal Filamen 94.95 122.25 12-Mar-19 72.00 14-May-19
Faze Three Auto. 19.00 33.25 26-Nov-19 11.80 20-Aug-19
Faze Three 42.30 62.75 19-Mar-19 26.25 05-Aug-19
FCS Software 0.20 0.35 31-Jul-19 0.19 26-Feb-20
FDC 234.10 269.20 25-Feb-20 150.00 26-Feb-19
Fedders Electric 4.60 9.35 25-Feb-19 4.37 10-Jun-19
Federal Bank 85.85 110.35 03-Jul-19 78.40 22-Feb-19
Federal-Mogul Go 516.30 664.90 10-Jan-20 463.45 01-Mar-19
Fenoplast 20.15 38.65 06-Jun-19 15.10 10-Jan-20
Fermenta Biotec. 236.90 337.00 03-Sep-19 192.33 10-Dec-19
Ferro Alloys Cor 0.97 5.58 08-Mar-19 0.97 28-Feb-20
F A C T 32.45 54.00 27-Jan-20 30.15 23-Aug-19
Fervent Synerg. 19.15 28.45 13-Sep-19 10.30 19-Nov-19
FGP 1.90 3.08 15-Apr-19 0.84 29-Nov-19
Fiberweb (India) 12.90 38.70 05-Mar-19 10.60 06-Aug-19
Fiem Inds. 441.25 561.45 12-Mar-19 313.10 20-Sep-19
Filatex Fash. 2.67 4.78 25-Nov-19 1.72 23-Aug-19
Filatex India 35.05 59.00 03-Apr-19 32.00 15-Oct-19
Filtra Consult. 12.56 19.90 22-Mar-19 7.04 15-Oct-19
Fine Line Cir. 27.00 31.90 05-Feb-20 11.38 01-Jul-19
Fine Organic 2134.95 2548.30 11-Feb-20 1119.15 27-Feb-19
Fineotex Chem 23.60 46.40 13-Mar-19 21.65 06-Aug-19
Finkurve Fin. 45.00 55.30 13-Jan-20 27.75 19-Jun-19
Finolex Cables 324.20 506.75 20-Mar-19 320.00 28-Feb-20
Finolex Inds. 544.80 635.00 11-Nov-19 440.10 16-May-19
First Custodian 32.55 36.50 22-Feb-19 29.45 11-Dec-19
Firstobj.Tech. 2.85 12.00 11-Mar-19 2.37 18-Feb-20
Firstsour.Solu. 39.90 57.85 28-May-19 36.55 12-Dec-19
Fischer Chemic 56.50 101.95 03-May-19 39.90 01-Mar-19
Five Core 0.26 2.92 27-Feb-19 0.26 24-Feb-20
Five X Tradecom 0.22 0.57 25-Jun-19 0.18 12-Dec-19
Flex Foods 36.30 73.80 29-May-19 35.05 28-Feb-20
Flexituff Vent. 6.50 53.60 18-Apr-19 3.09 19-Nov-19
Flora Corp. 7.80 16.55 16-May-19 7.80 06-Jan-20
Flora Textiles 6.70 6.75 25-Oct-19 6.60 15-Oct-19
Florence Invest. 1275.60 1550.00 29-Mar-19 1055.05 22-Feb-19
Fluidomat 91.95 121.50 22-Feb-19 71.05 26-Dec-19
Focus Industrial 0.90 1.27 10-Oct-19 0.90 20-Feb-20
Focus Suites Sol 2.05 6.98 26-Feb-19 2.04 08-Jan-20
Fomento Resorts 88.45 121.50 22-Apr-19 74.55 04-Oct-19
Foods & Inns 55.20 89.23 15-Apr-19 38.00 02-Aug-19
Forbes & Co 1287.90 2550.00 08-Apr-19 1275.00 28-Feb-20
Force Motors 1070.55 1869.00 04-Apr-19 951.00 12-Dec-19
Fortis Health. 153.60 169.00 07-Feb-20 111.60 05-Aug-19
Fortis Malar 48.05 64.00 16-Apr-19 42.00 24-Dec-19
Fortune Interntl 9.38 10.92 04-Oct-19 8.92 27-Jan-20
Foseco India 1278.10 1650.00 29-Jan-20 1142.00 23-Aug-19
Foundry Fuel 1.70 4.16 15-May-19 1.62 26-Dec-19
Fourth Gen. 3.47 3.47 06-Jan-20 2.40 29-Nov-19
Franklin Indust. 13.60 17.60 21-May-19 10.74 06-Mar-19
Franklin Leasing 27.45 32.75 27-Feb-19 15.30 11-Sep-19
Fraser & Co 5.25 16.40 12-Dec-19 5.25 28-Feb-20
Fredun Pharma 166.40 500.00 28-May-19 165.00 28-Feb-20
Freshtrop Fruits 68.90 178.00 12-Apr-19 64.00 27-Feb-20
Frontier Springs 302.15 380.00 19-Feb-20 152.85 06-Aug-19
Frontline Corp. 12.00 12.60 22-Mar-19 12.00 20-Feb-20
Frontline Sec. 34.00 45.60 25-Mar-19 17.15 31-Dec-19
Fruition Venture 9.70 10.85 09-Sep-19 7.99 20-Sep-19
Fundviser Capita 7.98 19.45 17-Oct-19 6.89 15-Jan-20
Funny Software 0.38 0.84 22-Feb-19 0.37 20-Feb-20
Future Consumer 12.35 51.70 12-Mar-19 12.35 28-Feb-20
Future Enterp. 18.30 42.95 20-Mar-19 18.15 28-Feb-20
Future Ent. DVR 17.75 40.85 20-Mar-19 17.50 28-Feb-20
Future Lifestyle 346.75 502.00 01-Apr-19 336.60 28-Feb-20
Future Market 19.95 60.15 11-Mar-19 18.75 28-Feb-20
Future Retail 301.20 489.25 28-Jun-19 283.55 28-Feb-20
Future Supply 397.30 700.00 23-May-19 364.00 28-Feb-20
Futuristic Sec. 11.00 11.93 19-Sep-19 10.22 21-Nov-19
Futuristic Solu 38.70 46.75 17-Oct-19 31.00 19-Mar-19
G G Dandekar 47.50 67.65 13-Mar-19 35.25 17-Dec-19
G G Engineering 38.50 51.30 08-Mar-19 17.00 19-Nov-19
G K Consultants 5.61 7.61 14-Oct-19 5.61 24-Feb-20
G K P Printing 26.65 50.00 27-May-19 24.60 28-Feb-20
G M Breweries 390.45 684.00 02-Apr-19 335.20 23-Aug-19
G S Auto Intl. 3.85 8.30 08-Mar-19 3.09 18-Dec-19
G V Films 0.32 0.61 11-Mar-19 0.23 17-Feb-20
Gabriel India 94.35 157.50 08-Mar-19 85.20 30-Jul-19
Gaekwar Mills 16.00 16.15 24-Feb-20 16.00 25-Feb-20
Gagan Gases 8.25 10.00 29-May-19 8.00 11-Sep-19
Gagan Polycot 2.56 3.62 22-May-19 1.59 02-Apr-19
GAIL (India) 104.55 183.20 19-Mar-19 102.05 28-Feb-20
Gajanan Sec.Serv 9.75 9.75 04-Oct-19 9.75 04-Oct-19
Gajra Bevel 0.38 0.76 12-Sep-19 0.34 03-Jan-20
Gala Global 66.70 102.00 08-Nov-19 52.25 30-Apr-19
Galactico Corpo. 28.50 28.50 07-Feb-20 23.00 31-Oct-19
Galada Finance 9.93 15.00 18-Mar-19 9.93 16-Jan-20
Galada Power 0.56 2.78 15-Mar-19 0.56 24-Feb-20
Galaxy Agrico 9.31 31.85 18-Apr-19 9.31 06-Feb-20
Galaxy Bearings 108.45 227.00 24-Apr-19 92.60 01-Mar-19
Galaxy Cloud 28.20 44.90 26-Feb-19 14.23 22-Nov-19
Galaxy Surfact. 1614.55 1790.00 11-Feb-20 975.00 25-Apr-19
Gallantt Ispat 20.30 43.30 20-May-19 16.25 29-Aug-19
Gallantt Metal 24.10 54.00 06-Mar-19 23.20 26-Feb-20
Gallops Enterp. 13.25 15.15 10-Dec-19 11.88 01-Jul-19
Gammon Infra. 0.30 0.75 08-Mar-19 0.26 20-Nov-19
Gandhi Spl. Tube 228.50 414.00 03-Jun-19 221.50 18-Feb-20
Ganesh Benzopl. 36.85 54.50 12-Mar-19 24.20 21-Aug-19
Ganesh Films 40.50 63.80 25-Feb-19 31.20 26-Dec-19
Ganesh Housing 28.60 72.25 15-Apr-19 27.30 09-Oct-19
Ganesha Ecosphe. 319.25 390.00 20-Feb-20 229.00 23-Aug-19
Ganga Papers 22.80 96.00 26-Mar-19 22.80 28-Feb-20
Ganga Pharma. 7.05 10.80 12-Feb-20 6.00 02-Dec-19
Ganges Securitie 31.90 52.50 21-Jan-20 30.15 13-Dec-19
Gangotri Textile 0.82 1.84 26-Feb-19 0.82 24-Feb-20
Ganon Products 11.49 12.12 06-Jun-19 10.67 15-Apr-19
Garbi Finvest 21.30 21.60 23-Dec-19 20.95 23-Dec-19
Garden Reach Sh. 152.65 249.40 04-Nov-19 82.00 25-Feb-19
Garden Silk Mill 8.39 23.75 12-Mar-19 8.39 28-Feb-20
Garg Furnace 12.49 13.84 03-Jun-19 11.90 16-Sep-19
Garnet Construct 8.61 15.10 26-Apr-19 5.56 28-Nov-19
Garnet Intl. 42.05 70.00 25-Feb-19 21.70 19-Jul-19
Garodia Chemical 5.07 5.33 15-Jan-20 5.07 15-Jan-20
Garware Marine 2.96 4.18 20-Dec-19 2.20 04-Oct-19
Garware Polyest 192.65 282.00 27-Jan-20 185.75 28-Feb-19
Garware Synth 1.18 4.50 11-Sep-19 1.18 26-Feb-20
Garware Tech. 1563.75 1694.05 27-Feb-20 967.50 14-Aug-19
Gateway Distr. 116.55 154.10 28-May-19 81.15 15-Nov-19
Gati 66.70 94.85 22-Mar-19 35.50 23-Aug-19
Gaurav Mercant. 134.70 154.00 10-Jul-19 21.10 01-Mar-19
Gautam Exim 45.90 54.10 18-Mar-19 41.70 24-Feb-20
Gautam Gems 105.50 128.85 27-Feb-19 99.00 28-May-19
Gayatri BioOrga. 1.33 2.31 29-Mar-19 1.27 14-Feb-20
Gayatri Highways 0.30 1.00 12-Apr-19 0.24 27-Nov-19
Gayatri Projects 21.70 187.50 04-Jun-19 19.70 28-Feb-20
Gayatri Sugars 0.66 3.72 05-Mar-19 0.57 10-Feb-20
Gayatri Tissue 84.00 87.70 11-Oct-19 83.55 27-May-19
GB Global 11.24 17.10 13-Aug-19 2.46 14-Jun-19
GBL Industries 0.30 26.85 22-Feb-19 0.30 28-Feb-20
GCM Capital 0.99 2.07 09-Jan-20 0.70 11-Jul-19
GCM Commodity 6.17 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 698.50 933.00 20-May-19 657.00 03-Feb-20
GE T&D India 120.25 308.00 05-Mar-19 119.00 28-Feb-20
GEE 30.85 41.95 20-Jan-20 18.35 29-Aug-19
GeeCee Vent. 69.90 138.00 21-May-19 66.00 22-Aug-19
Geefcee Finance 11.80 11.80 10-Dec-19 11.00 13-Jun-19
Geetanjali Cred. 1.10 1.95 19-Jun-19 0.75 25-Feb-19
Gem Spinners 2.27 2.38 06-Dec-19 2.27 01-Jan-20
Gemini Comm. 0.19 0.29 26-Feb-19 0.19 12-Apr-19
Gemstone Invest. 0.56 0.85 23-Apr-19 0.56 25-Feb-20
Genera Agri 1.13 6.40 07-Jun-19 1.13 28-Feb-20
General Insuranc 163.50 333.85 31-Oct-19 154.00 23-Aug-19
Generic Engineer 67.15 149.80 26-Mar-19 50.00 18-Oct-19
Generic Pharma. 13.30 18.00 30-Apr-19 9.50 25-Jun-19
Genesis IBRC 7.50 8.12 23-Oct-19 6.09 25-Mar-19
Genesys Intl. 53.95 127.70 15-Mar-19 49.00 12-Dec-19
Gennex Lab. 2.13 4.66 11-Mar-19 2.02 27-Feb-20
GENOMIC VALLYBIO 8.66 8.66 19-Feb-20 8.25 14-Jan-20
Gensol Engineer. 83.05 89.50 15-Oct-19 82.75 18-Nov-19
Genus Paper & Bo 4.67 9.44 13-Mar-19 3.66 22-Jul-19
Genus Power 24.60 34.95 08-Mar-19 16.35 22-Jul-19
Genus Prime 1.70 5.19 27-Mar-19 1.70 24-Jan-20
Geojit Fin. Ser. 24.95 45.25 15-Mar-19 22.25 22-Aug-19
GFL 138.05 163.35 10-Feb-20 48.55 03-Sep-19
GHCL 171.40 277.20 28-May-19 168.35 19-Feb-20
GI Engg.Sol. 2.05 2.55 20-Mar-19 1.64 29-Nov-19
Gian Lifecare 15.25 22.05 13-Jan-20 12.05 29-Jan-20
GIC Housing Fin 95.90 281.90 05-Jul-19 95.35 28-Feb-20
Gilada Finance 11.00 19.00 08-Mar-19 9.00 30-Dec-19
Gillanders Arbut 26.95 55.70 06-Mar-19 24.70 25-Oct-19
Gillette India 5802.85 8200.00 29-Oct-19 5718.00 28-Feb-20
Gini Silk Mills 32.55 71.95 12-Mar-19 22.70 31-Oct-19
Ginni Filaments 8.49 15.50 11-Mar-19 6.20 15-Oct-19
Girdhari.Sugar 10.28 10.28 25-Feb-19 10.28 25-Feb-19
Gita Renewable 5.78 5.78 18-Feb-20 4.65 07-Oct-19
Gitanjali Gems 1.06 1.14 25-Feb-19 1.00 18-Mar-19
GKB Ophthalmics 51.70 122.95 22-Feb-19 28.35 04-Nov-19
Glance Finance 30.50 49.40 18-Apr-19 27.50 24-Feb-20
GlaxoSmith C H L 9444.90 9917.55 19-Feb-20 6868.00 25-Mar-19
Glaxosmi. Pharma 1305.00 1745.00 29-Jan-20 1131.05 12-Jul-19
Gleam Fabmat 2.06 9.00 05-Mar-19 2.06 27-Feb-20
Glenmark Pharma. 277.70 667.00 29-Mar-19 267.30 14-Nov-19
Glittek Granite 1.29 1.97 23-Jul-19 0.74 02-Jan-20
Global Cap.Mkt. 0.53 2.20 22-Feb-19 0.35 12-Dec-19
Global Infratech 1.73 3.05 22-Feb-19 1.73 29-Oct-19
Global Land 1.78 1.78 14-Feb-20 1.54 19-Dec-19
Global Offshore 4.18 13.80 27-Feb-19 3.93 27-Feb-20
Global Vectra 52.95 127.00 18-Apr-19 40.20 06-Aug-19
Globalspace 58.05 74.90 19-Feb-20 46.05 18-Dec-19
Globe Commercial 7.50 18.30 25-Feb-19 6.70 03-Jun-19
Globus Corp. 0.19 0.21 26-Jun-19 0.18 05-Mar-19
Globus Power 4.90 10.50 11-Apr-19 4.90 29-Jan-20
Globus Spirits 115.10 160.50 13-Nov-19 92.55 23-Aug-19
Gloster Ltd 568.00 1097.00 11-Mar-19 555.05 23-Aug-19
GMM Pfaudler 2775.30 3461.45 19-Feb-20 1080.00 26-Feb-19
GMR Infra. 20.05 26.55 24-Feb-20 14.05 19-Jun-19
GNA Axles 215.10 346.25 18-Mar-19 211.05 06-Aug-19
Goa Carbon 208.75 508.20 16-Apr-19 199.50 06-Dec-19
Goblin India 94.00 133.95 08-Nov-19 54.10 15-Oct-19
GOCL Corpn. 274.45 359.55 04-Apr-19 219.05 23-Jul-19
Godavari Drugs 16.80 25.25 07-May-19 13.60 13-Dec-19
Godawari Power 168.15 294.00 07-Mar-19 120.60 26-Aug-19
Godfrey Phillips 1147.80 1480.40 21-Jan-20 675.30 05-Aug-19
Godrej Agrovet 464.70 597.95 28-Jan-20 421.70 05-Aug-19
Godrej Consumer 560.75 771.75 16-Jan-20 556.65 28-Feb-20
Godrej Inds. 392.75 553.50 27-Mar-19 377.00 10-Oct-19
Godrej Propert. 1009.55 1188.00 05-Feb-20 687.00 15-Mar-19
Goenka Business 1.82 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 36.00 52.00 06-Mar-19 36.00 11-Feb-20
Gokak Textiles 12.00 25.35 08-May-19 8.04 30-Jan-20
Gokaldas Exports 60.20 118.80 29-May-19 58.00 03-Feb-20
Gokul Agro 11.42 18.78 12-Feb-20 8.75 20-May-19
Gokul Refoils 9.47 17.25 25-Sep-19 7.25 02-May-19
Goldcoin Health 6.15 6.50 15-Nov-19 6.15 02-Jan-20
Goldcrest Corpor 69.00 125.00 17-Dec-19 49.45 01-Mar-19
Golden Capital 23.00 26.60 10-Jun-19 20.80 15-Apr-19
Golden Carpets 4.18 4.60 31-May-19 3.95 09-Sep-19
Golden Crest 21.00 21.00 28-Feb-20 17.50 28-May-19
Golden Tobacco 23.40 47.70 08-Apr-19 22.40 02-Aug-19
Goldiam Intl. 155.50 184.10 27-Feb-20 70.35 26-Mar-19
Goldline Intl. 0.19 7.00 07-Mar-19 0.19 26-Feb-20
Goldstone Tech. 8.13 15.45 08-Aug-19 8.00 18-Feb-20
Golech.Glob.Fin. 7.45 8.05 13-Mar-19 6.86 14-Oct-19
Golkonda Alumin. 9.80 10.00 15-Jan-20 1.90 11-Oct-19
Golkunda Diamond 14.25 18.65 04-Feb-20 8.55 22-May-19
Gontermann Peip 2.94 2.94 25-Mar-19 2.94 25-Mar-19
Goodluck India 40.45 77.65 27-May-19 39.00 13-Dec-19
Goodricke Group 165.10 253.80 06-Jan-20 150.00 23-Aug-19
Goodyear India 884.65 1186.80 05-Feb-20 800.40 05-Aug-19
Gopal Iron Stl. 5.98 5.98 04-Feb-20 5.70 16-Oct-19
Gopala Polyplast 6.21 75.00 06-Mar-19 2.95 22-Nov-19
Gorani Inds. 13.65 26.75 27-Mar-19 7.08 06-Jan-20
Gothi Plascon 8.91 10.93 25-Feb-19 6.65 15-Jul-19
Govind Rubber 1.64 4.69 22-Feb-19 0.83 18-Nov-19
Gowra Leasing 15.20 18.40 03-Jun-19 13.35 06-Jan-20
Goyal Associates 0.63 3.30 30-May-19 0.63 28-Feb-20
GP Petroleums 44.00 76.15 11-Apr-19 29.00 11-Sep-19
GPT Infraproject 28.05 65.00 16-Apr-19 27.65 28-Feb-20
Gradiente Info. 1.10 1.84 25-Jun-19 0.57 22-Apr-19
Grand Foundry 3.96 8.00 23-Oct-19 1.25 23-Jul-19
Grandeur Product 319.00 378.00 18-Jul-19 188.20 28-May-19
Grandma Trading 2.13 2.13 13-May-19 2.13 13-May-19
Granules India 157.25 188.85 19-Feb-20 84.25 26-Jul-19
Graphite India 223.20 482.40 12-Mar-19 222.25 28-Feb-20
Grasim Inds 687.20 958.55 27-May-19 635.60 07-Oct-19
Gratex Inds. 11.50 14.33 01-Jul-19 9.50 08-Apr-19
Grauer & Weil 48.05 62.90 10-Jan-20 38.00 07-Oct-19
Graviss Hospital 16.90 28.90 23-Apr-19 12.60 24-Jan-20
Gravita India 54.40 100.00 23-Apr-19 30.10 09-Aug-19
Gravity (India) 1.41 2.46 22-Feb-19 1.02 04-Oct-19
GE Shipping Co 240.00 369.35 17-Jan-20 212.20 06-Aug-19
Greaves Cotton 129.80 157.25 04-Jun-19 112.60 23-Aug-19
Greencrest Finan 0.51 2.13 22-Feb-19 0.51 28-Feb-20
Greenlam Industr 963.85 1054.95 01-Feb-20 645.70