Date:01-Mar-2021  Time: 1:04 PM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 37.05 43.70 22-Feb-21 19.20 23-Mar-20
3i Infotech 6.39 9.57 12-Jan-21 1.15 25-Mar-20
3M India 23503.65 24348.00 05-Mar-20 15685.60 25-Mar-20
3P Land Hold. 9.04 12.20 04-Jan-21 2.88 15-Apr-20
52 Weeks Enter. 0.95 1.17 26-Nov-20 0.27 11-Mar-20
5Paisa Capital 263.80 467.40 27-Jul-20 93.05 19-Mar-20
63 Moons Tech. 81.50 97.00 01-Dec-20 39.75 25-Mar-20
7NR Retail Ltd 7.07 51.90 27-Feb-20 4.40 12-Nov-20
A & M Febcon 1.87 19.35 27-Feb-20 1.09 06-Nov-20
A F Enterprises 15.35 18.85 09-Feb-21 6.87 21-Oct-20
A Infrastructure 26.80 33.40 07-Sep-20 10.09 29-May-20
A K Spintex 27.00 30.05 04-Feb-21 10.00 30-Apr-20
A R C Finance 3.89 5.38 08-Feb-21 0.23 22-Jun-20
A.K.Capital Serv 354.75 398.00 16-Feb-21 152.80 23-Mar-20
A-1 Acid 80.00 80.90 25-Feb-21 52.00 18-May-20
A2Z Infra Engg. 4.17 6.47 29-Jun-20 2.82 30-Mar-20
Aananda Lakshmi 2.79 2.79 25-Feb-21 2.00 16-Feb-21
Aanchal Ispat 6.90 8.10 27-Feb-20 3.77 24-Mar-20
AAR Commercial 6.02 6.03 02-Jul-20 5.47 02-Jul-20
Aar Shyam (I) 3.36 8.35 28-Feb-20 3.20 27-Apr-20
Aarey Drugs 27.30 42.00 26-Aug-20 11.50 23-Mar-20
Aarnav Fashions 94.20 95.25 26-Feb-21 38.00 23-Jun-20
Aartech Solonics 37.00 37.00 18-Jan-21 33.50 15-Jan-21
Aarti Drugs 634.00 1025.00 08-Oct-20 105.56 19-Mar-20
Aarti Industries 1246.20 1363.50 05-Jan-21 662.05 23-Mar-20
Aarti Surfactant 907.15 1211.00 03-Dec-20 222.50 04-Aug-20
Aarvee Denims 18.15 22.95 18-Dec-20 6.30 26-Mar-20
AAVAS Financiers 2275.25 2400.00 11-Feb-21 845.75 25-Mar-20
Aayush Food&Herb 31.40 72.95 25-Jun-20 12.80 09-Apr-20
Aban Offshore 38.50 42.60 25-Feb-21 12.60 25-Mar-20
ABans Enterprise 136.00 303.00 28-Feb-20 107.00 12-Feb-21
A B B 1519.30 1699.90 24-Feb-21 722.45 27-May-20
ABB Power Produc 1398.60 1656.00 26-Feb-21 714.00 30-Mar-20
Abbott India 14404.10 18569.00 04-May-20 12500.00 13-Mar-20
ABC Gas (Int.) 9.99 10.50 01-Feb-21 3.28 01-Jul-20
ABC India 58.10 68.40 11-Dec-20 30.50 25-Mar-20
Abhinav Capital 36.90 67.00 07-Apr-20 31.85 11-Feb-21
Abhinav Leasing 0.84 1.20 07-Jul-20 0.51 11-Dec-20
Abhishek Finle. 12.81 12.81 25-Feb-21 8.08 27-May-20
Abhishek Infra. 2.50 3.12 30-Mar-20 0.91 17-Nov-20
Abirami Fin. 4.37 6.04 09-Mar-20 2.55 12-Oct-20
ABM Knowledge 122.65 145.45 07-Jan-21 28.55 23-Mar-20
ACC 1744.90 1850.00 26-Feb-21 895.50 25-Mar-20
Accel 12.85 14.90 11-Feb-21 3.25 05-Jun-20
Accelya Solution 899.35 1087.35 27-Feb-20 800.50 04-Nov-20
ACE EduTremd Ltd 1.52 1.60 05-Mar-20 1.60 05-Mar-20
Ace Men 32.50 38.95 22-Feb-21 16.00 13-Jul-20
Ace Soft. Exp. 14.00 19.00 09-Mar-20 11.25 27-Apr-20
Acewin Agriteck 14.10 20.18 14-Jan-21 4.02 02-Jun-20
ACI Infocom 0.34 0.52 11-Jan-21 0.19 21-May-20
Acknit Indus. 93.00 103.00 22-Feb-21 35.30 25-Mar-20
Acme Resources 17.70 17.39 26-Feb-21 4.63 19-Jun-20
Acrow India 134.15 175.50 23-Oct-20 74.90 11-Sep-20
Acrysil 323.55 334.70 23-Feb-21 53.95 30-Mar-20
Action Const.Eq. 157.00 171.35 10-Feb-21 31.50 03-Apr-20
Action Fin.Serv 4.83 8.00 06-May-20 4.92 22-Feb-21
Active Clothing 10.10 11.75 08-Jan-21 5.00 29-Apr-20
AD Manum Finance 14.05 17.95 20-Aug-20 7.86 22-May-20
Adani Enterp. 842.00 862.05 25-Feb-21 116.25 24-Mar-20
Adani Green 1142.00 1220.00 24-Nov-20 112.70 17-Mar-20
Adani Ports 686.85 711.40 25-Feb-21 203.40 23-Mar-20
Adani Power 55.90 64.00 04-Dec-20 24.30 13-Mar-20
Adani Total Gas 521.35 543.15 17-Feb-21 76.70 25-Mar-20
Adani Transmissi 756.20 820.05 17-Feb-21 147.50 13-Mar-20
Adarsh Mercantil 6.01 6.01 06-Jan-21 5.90 30-Jul-20
Adarsh Plant 6.20 6.25 22-Feb-21 2.66 01-Jul-20
ADC India 208.95 242.95 11-Aug-20 105.05 23-Mar-20
Adcon Capital 6.46 9.85 07-Jul-20 6.46 26-Feb-21
Addi Industries 4.90 7.22 27-Feb-20 2.92 08-Jan-21
Add-Shop E-Reta. 63.00 96.90 03-Dec-20 16.80 27-Mar-20
ADF Foods 828.05 863.05 25-Feb-21 123.35 24-Mar-20
Adhunik Indus. 21.45 37.00 27-Feb-20 13.70 17-Apr-20
Adinath Exim Res 6.25 9.08 20-Jan-21 4.70 15-Jun-20
Adinath Textiles 3.67 4.60 12-Feb-21 1.24 18-Nov-20
Aditri Industrie 0.56 1.42 21-Apr-20 0.38 05-Oct-20
Aditya Birla Cap 128.90 127.70 25-Feb-21 37.45 24-Mar-20
Aditya Bir. Fas. 192.40 262.74 27-Feb-20 95.65 06-May-20
Aditya Bir.Fa PP 153.10 153.00 25-Feb-21 62.00 04-Aug-20
Adit.Birla Money 43.95 52.25 12-Jan-21 16.25 24-Mar-20
ABSL Banking ETF 340.60 379.00 25-Feb-21 161.00 22-May-20
Aditya Birla Sun 360.00 365.00 26-Feb-21 165.95 23-Mar-20
Aditya Consumer 27.00 31.20 04-May-20 8.82 11-Nov-20
Aditya Ispat 4.04 8.34 12-Oct-20 3.27 15-May-20
Aditya Spinners 5.90 7.88 21-Sep-20 2.86 10-Aug-20
Aditya Vision 147.50 144.65 26-Feb-21 17.20 19-Mar-20
Ador Fontech 39.25 44.70 18-Feb-21 23.60 31-Mar-20
Ador Multi Prod. 131.35 125.15 26-Feb-21 25.70 16-Jun-20
Ador Welding 317.00 344.00 22-Feb-21 163.15 24-Mar-20
Adroit Info. 8.98 12.07 14-Jan-21 4.19 18-Sep-20
Advait Infratech 51.55 54.50 28-Sep-20 50.00 05-Oct-20
Advance Meter. 9.46 10.98 06-Jan-21 5.81 31-Mar-20
Advance Petroch. 38.50 38.95 19-Aug-20 35.65 08-Dec-20
Advance Syntex 12.75 13.83 22-Feb-21 6.45 17-Apr-20
Advanced Enzyme 345.70 416.50 19-Feb-21 91.05 23-Mar-20
Advani Hotels. 52.00 62.65 27-Nov-20 24.90 25-Mar-20
Advent Computer 1.59 2.03 21-Jan-21 0.89 22-Jul-20
Advik Capital 1.42 1.47 27-Feb-20 0.35 04-Nov-20
Advik Labs. 0.42 0.42 24-Feb-21 0.34 11-Mar-20
Advitiya Trade 15.50 91.95 11-Mar-20 10.30 09-Dec-20
Aegis Logistics 319.30 320.00 08-Feb-21 108.10 26-Mar-20
Affle India 5339.20 5616.70 15-Feb-21 908.95 30-Mar-20
Affordable Robo. 101.75 113.90 23-Feb-21 19.55 14-May-20
Agarwal Indl. 155.00 170.90 18-Feb-21 44.00 31-Mar-20
AGC Networks 997.00 1031.00 25-Feb-21 205.20 08-Apr-20
AGI Infra 55.80 70.00 07-Dec-20 37.70 15-Jul-20
Agio Paper 2.76 3.02 12-Feb-21 0.65 28-Oct-20
Agrimony Comm. 4.20 5.00 28-Oct-20 3.52 23-Nov-20
Agri-Tech India 34.20 48.00 09-Dec-20 17.00 25-Mar-20
Agro Tech Foods. 814.10 945.00 01-Jan-21 350.00 24-Mar-20
Ahluwalia Contr. 296.45 369.30 27-Feb-20 136.05 08-Apr-20
Ahm. Steelcraft 16.00 18.90 19-Feb-21 8.60 24-Jul-20
AI Champ.Inds. 11.57 16.78 14-Jan-21 6.24 17-Sep-20
AIA Engineering 1811.25 2224.40 21-Jan-21 1111.00 23-Mar-20
Aimco Pesticides 86.50 119.50 04-Jan-21 32.40 25-Mar-20
Aishwarya Tech. 2.34 3.14 19-Jan-21 0.91 16-Apr-20
Ajanta Pharma 1695.50 1879.45 03-Feb-21 961.65 25-Mar-20
Ajanta Soya 83.60 89.40 26-Feb-21 20.00 25-Mar-20
Ajcon Global 22.50 23.60 21-Apr-20 13.60 10-Jul-20
Ajel 4.14 6.29 15-Feb-21 1.68 10-Dec-20
Ajmera Realty 128.55 151.40 16-Dec-20 53.00 23-Mar-20
Ajwa Fun World 6.83 20.60 15-Apr-20 6.22 27-Oct-20
Akar Auto Indust 18.70 22.80 04-Jan-21 9.70 24-Mar-20
Akashdeep Metal 37.70 49.90 07-Jan-21 14.05 20-May-20
AKI India 13.50 21.90 11-Feb-21 9.05 11-Jan-21
AKM Lace 17.25 17.25 04-Feb-21 12.00 06-Aug-20
Akme Star Hou. F 79.00 109.00 30-Sep-20 41.00 18-May-20
Aksh Optifibre 6.91 9.60 08-Jan-21 2.68 26-Mar-20
Akshar Spintex 10.93 20.30 09-Nov-20 5.30 16-Jun-20
AksharChem (I) 239.20 311.95 27-Feb-20 140.00 26-Mar-20
Akzo Nobel 2169.20 2515.00 02-Mar-20 1730.00 23-Mar-20
Alacrity Sec. 6.90 8.50 26-Jun-20 6.90 15-Jan-21
Alan Scott Inds. 22.25 22.95 26-Nov-20 19.95 28-Oct-20
Alankit 16.05 21.70 25-Jun-20 8.25 24-Mar-20
Albert David 403.00 557.00 08-Jun-20 255.00 23-Mar-20
Alchemist Corp. 6.16 11.50 22-Jun-20 4.43 23-Sep-20
Alchemist 4.35 11.69 16-Dec-20 0.63 28-Feb-20
Alchemist Realty 3.88 3.95 26-Feb-21 0.80 11-Sep-20
Alembic 101.65 122.75 18-Sep-20 25.00 24-Mar-20
Alembic Pharma 911.75 1150.00 18-Dec-20 436.10 23-Mar-20
Alexander Stamps 14.85 16.70 14-Oct-20 9.05 18-Mar-20
Alfa Ica (I) 30.45 29.00 26-Feb-21 17.20 11-May-20
Alfa Transformer 14.47 17.20 08-Jan-21 9.35 19-Jun-20
Alfavision Overs 42.00 44.10 20-Jan-21 24.30 17-Sep-20
Alfred Herbert 541.30 624.00 11-Mar-20 490.00 27-May-20
Alicon Cast. 434.00 449.35 19-Jan-21 169.50 19-Mar-20
Alka India 0.75 0.81 23-Feb-21 0.19 04-Dec-20
Alka Securities 0.24 0.26 11-Mar-20 0.24 11-Mar-20
Alkali Metals 51.00 68.45 13-Jan-21 20.65 24-Mar-20
Alkem Lab 2748.85 3150.00 27-Jan-21 1950.00 23-Mar-20
Alkyl Amines 5080.00 5603.20 06-Jan-21 1030.00 13-Mar-20
Allahabad Bank 7.61 13.50 27-Feb-20 7.10 19-Mar-20
Allcargo Logist. 128.80 155.15 11-Dec-20 51.50 25-Mar-20
Alliance Integ. 16.15 17.00 23-Feb-21 7.25 18-Aug-20
Allied Digital 39.60 46.30 12-Jan-21 10.70 24-Mar-20
Allsec Tech. 349.70 411.35 12-Feb-21 109.15 30-Mar-20
Almondz Global 28.75 29.10 24-Feb-21 8.87 17-Aug-20
Alok Industries 19.65 61.40 03-Jul-20 3.73 01-Apr-20
Alpa Laboratorie 40.00 48.55 19-Oct-20 11.45 24-Mar-20
Alphageo (India) 222.70 250.00 26-Nov-20 110.05 23-Mar-20
Alphalogic Tech. 83.20 99.60 03-Jul-20 60.40 31-Mar-20
Alpine Housing 14.00 17.50 17-Dec-20 7.41 05-Jun-20
Alps Industries 1.79 2.86 21-Jan-21 0.61 16-Mar-20
Alps Motor Fin 0.40 0.40 09-Mar-20 0.40 09-Mar-20
Alufluoride 254.20 445.00 11-Jan-21 65.00 25-Mar-20
Amal 251.10 265.00 15-Feb-21 79.05 24-Mar-20
Amalgamated Elec 27.55 37.15 16-Apr-20 27.55 02-Feb-21
Amani Trad.& Exp 65.00 65.10 07-Dec-20 60.05 30-Jul-20
Amara Raja Batt. 895.30 1025.00 15-Jan-21 350.25 24-Mar-20
Amarjothi Spg. 98.45 126.50 08-Jan-21 39.00 23-Mar-20
Amarnath Sec. 18.00 19.75 02-Jul-20 17.10 24-Sep-20
Amba Enterprises 14.50 23.06 27-Feb-20 8.21 28-Oct-20
Ambalal Sarabhai 19.15 30.95 20-Aug-20 12.50 18-Mar-20
Amber Enterp. 3198.20 3317.30 12-Feb-21 921.60 13-Apr-20
Ambika Cotton 976.55 1200.00 12-Jan-21 421.00 25-Mar-20
Ambition Mica 5.00 7.40 10-Jul-20 3.98 29-Apr-20
Ambuja Cements 275.95 290.70 18-Feb-21 136.65 26-Mar-20
Amco India 27.00 34.50 01-Oct-20 15.50 07-Apr-20
AMD Industries 25.80 27.50 26-Feb-21 8.40 24-Mar-20
Amforge Inds. 2.13 3.23 25-Jan-21 0.50 08-Apr-20
Amin Tannery 0.85 1.34 26-Jun-20 0.61 07-Apr-20
Amines & Plast. 65.15 83.65 13-Jan-21 16.30 25-Mar-20
Amit Internation 2.35 3.80 26-Mar-20 2.24 11-Feb-21
Amit Securities 3.76 3.76 31-Dec-20 1.38 13-Oct-20
AMJ Land Holdin. 25.15 31.20 11-Jan-21 13.10 25-Mar-20
Amradeep Inds. 1.65 1.65 08-Feb-21 0.80 26-Aug-20
Amrapali Capital 5.71 7.20 18-Mar-20 4.75 03-Dec-20
Amrapali Fincap 19.40 19.40 04-Jan-21 12.16 27-Nov-20
Amrapali Inds. 3.93 5.12 07-Jan-21 3.02 12-Mar-20
Amraworld Agrico 0.65 0.72 02-Feb-21 0.30 09-Mar-20
Amrit Corp 711.00 825.00 24-Aug-20 545.00 27-Mar-20
Amrutanjan Healt 548.00 618.80 12-Feb-21 251.00 23-Mar-20
AMS Polymers 21.25 21.25 04-Dec-20 21.25 04-Dec-20
Anand Rayons 30.90 40.90 09-Mar-20 24.20 16-Mar-20
Anant Raj Global 33.90 35.90 23-Feb-21 19.00 08-Feb-21
Anant Raj 51.45 50.60 24-Feb-21 13.35 24-Mar-20
Andhra Cements 5.58 10.93 01-Jul-20 1.50 16-Mar-20
Andhra Paper 245.00 298.95 08-Jun-20 115.00 25-Mar-20
Andhra Petrochem 64.00 63.60 07-Jan-21 14.70 30-Mar-20
Andhra Sugars 302.80 359.90 11-Aug-20 119.00 24-Mar-20
Andrew Yule & Co 23.35 23.90 26-Feb-21 6.04 25-Mar-20
Aneri Fincap 6.90 8.92 06-Mar-20 5.75 11-Aug-20
ANG Lifesciences 74.00 89.90 20-Nov-20 26.55 08-Apr-20
Angel Broking 328.30 407.25 07-Dec-20 223.00 21-Oct-20
Angel Fibers 9.66 15.76 21-Jan-21 5.01 27-Feb-20
Anik Industries 17.55 25.70 17-Dec-20 5.89 13-Mar-20
Anjani Finance 3.24 3.90 16-Feb-21 0.86 07-Aug-20
Anjani Foods 212.35 235.30 25-Feb-21 6.63 12-Mar-20
Anjani Portland 214.15 237.00 09-Feb-21 82.25 23-Mar-20
Anjani Synth. 22.00 24.40 24-Feb-21 9.96 12-Mar-20
Anka India 9.70 11.50 27-Feb-20 7.01 24-Sep-20
Ankit Met.Power 1.15 2.03 06-Jan-21 0.35 21-May-20
Anmol India 43.00 43.00 25-Feb-21 16.65 24-Mar-20
Anna Infrastruct 7.25 8.37 15-Jun-20 7.20 22-Dec-20
ANS Industries 15.93 25.00 29-Jul-20 12.25 12-Feb-21
Ansal Buildwell 46.00 54.90 04-Dec-20 18.00 24-Mar-20
Ansal Housing 6.07 8.50 06-Jan-21 2.57 26-Mar-20
Ansal Properties 7.95 13.89 06-Jan-21 3.40 01-Apr-20
Antony Waste han 298.85 492.75 01-Jan-21 276.00 28-Jan-21
Anubhav Infrast. 4.53 9.45 09-Apr-20 2.75 14-Aug-20
Anuh Pharma 108.95 218.70 25-Aug-20 48.70 24-Mar-20
Anupam Finserv 7.60 17.35 27-Feb-20 6.72 15-Feb-21
Anuroop Packagin 9.30 16.00 09-Sep-20 7.90 20-Mar-20
Apar Inds. 467.40 487.40 19-Feb-21 235.10 30-Mar-20
Apcotex Industri 187.00 196.70 28-Jan-21 64.35 24-Mar-20
Apex Cap. & Fin. 45.60 48.00 29-Jul-20 45.60 29-Jul-20
Apex Frozen Food 241.25 328.80 15-Dec-20 132.05 24-Mar-20
APL Apollo Tubes 1072.90 1087.00 26-Feb-21 205.00 19-Mar-20
Aplab 18.95 24.75 09-Dec-20 4.45 21-Jul-20
Aplaya Creations 0.13 0.13 17-Mar-20 0.13 17-Mar-20
APM Finvest 23.20 27.45 29-Dec-20 9.80 26-May-20
APM Industries 22.85 27.50 18-Jan-21 10.65 30-Mar-20
Apollo Finvest 302.00 555.00 12-Oct-20 158.90 28-Apr-20
Apollo Hospitals 3065.05 3283.90 17-Feb-21 1047.45 31-Mar-20
Apollo Micro Sys 112.85 155.20 11-Jan-21 40.00 25-Mar-20
Apollo Pipes 710.45 799.00 15-Jan-21 220.00 24-Mar-20
Apollo Tricoat 983.60 984.00 22-Jan-21 246.50 07-Apr-20
Apollo Tyres 244.60 256.55 08-Feb-21 73.55 24-Mar-20
Apoorva Leasing 15.43 18.90 08-Jul-20 9.18 28-Oct-20
Aptech 228.25 248.00 18-Feb-21 65.55 25-Mar-20
Arambhan Hospit. 2.45 6.16 08-Jun-20 2.40 18-Dec-20
Aravali Sec.&Fin 1.28 3.40 02-Mar-20 1.28 26-Feb-21
Arcee Industries 5.69 7.29 04-Feb-21 2.41 24-Nov-20
Archana Software 2.04 2.46 21-Jan-21 1.47 17-Dec-20
Archidply Decor 29.45 38.30 05-Jan-21 16.30 11-Nov-20
Archidply Inds. 36.00 46.90 05-Jan-21 12.00 26-Mar-20
Archies 11.69 15.45 24-Nov-20 8.12 30-Mar-20
Archit Organosys 22.40 27.40 15-Feb-21 5.04 07-Apr-20
Arcotech Ltd 2.09 4.20 03-Jul-20 0.75 25-Mar-20
Arex Industries 53.05 107.90 28-Aug-20 31.40 27-Apr-20
Arfin India 57.90 74.80 14-Dec-20 21.65 01-Jun-20
Aries Agro 93.05 118.45 09-Dec-20 33.55 25-Mar-20
Arihant Capital 80.00 91.80 05-Feb-21 24.10 30-Mar-20
Arih.Found.Hsg. 22.60 31.00 21-Jan-21 11.76 12-May-20
Arihant Institut 2.15 5.25 18-Aug-20 1.70 31-Dec-20
Arihant Super. 40.50 43.70 10-Feb-21 16.50 21-May-20
Arihant Tourneso 17.50 18.80 28-Jul-20 17.05 13-Aug-20
Arihant's Secur. 4.24 7.48 18-Jun-20 4.46 26-Feb-21
Arman Financial 586.00 1088.00 27-Feb-20 287.30 27-May-20
Arman Holdings 52.00 56.05 30-Jul-20 52.00 24-Feb-21
Arnold Holdings 28.35 40.50 11-Mar-20 24.10 11-Feb-21
Aro Granite Inds 45.65 65.45 11-Jan-21 15.35 23-Mar-20
Aroma Ent. 28.80 41.00 23-Jun-20 28.35 09-Feb-21
Arrow Greentech 78.05 87.05 18-Feb-21 30.35 19-Mar-20
Arshiya 35.35 36.15 15-Feb-21 6.74 31-Mar-20
ARSS Infra 23.00 32.85 06-Jan-21 9.11 23-Mar-20
Artech Power 0.51 0.51 02-Mar-20 0.51 02-Mar-20
Artefact Project 34.20 42.65 28-Dec-20 21.90 15-Apr-20
Artemis Electri. 49.90 163.00 18-Mar-20 43.70 17-Feb-21
Artemis Medicare 235.00 267.75 16-Feb-21 120.00 24-Mar-20
Artson Engg. 34.15 42.00 13-Jan-21 18.20 25-Mar-20
Aruna Hotels 6.00 8.90 16-Dec-20 4.77 13-Aug-20
Arunis Abode 24.35 29.40 30-Dec-20 10.08 19-Jun-20
Arunjyoti Bio 6.54 8.70 04-Jun-20 6.54 25-Feb-21
Arvind Fashions. 159.75 269.16 02-Mar-20 107.95 20-May-20
Arvind Ltd 79.00 83.35 26-Feb-21 19.00 24-Mar-20
Arvind SmartSp. 100.95 131.50 16-Dec-20 56.20 24-Apr-20
Aryaman Capital 31.85 56.00 12-Feb-21 30.00 07-Aug-20
Aryaman Fin.Serv 41.00 55.00 08-Sep-20 40.00 28-Feb-20
Aryan Share 6.30 6.32 04-Aug-20 6.00 19-Jan-21
Aryavan Enter. 12.07 17.90 27-Feb-20 8.08 21-Sep-20
Asahi India Glas 291.90 306.00 24-Feb-21 118.40 25-Mar-20
Asahi Industries 3.42 4.38 14-Dec-20 3.29 29-Jun-20
Asahi Songwon 277.05 291.35 25-Feb-21 63.05 26-Mar-20
Ashapura Minech. 114.45 143.00 08-Jan-21 18.70 31-Mar-20
Ashapuri Gold 73.00 77.00 26-Feb-21 34.20 30-Jul-20
ASHARI AGENCIES 6.18 18.50 27-Feb-20 5.60 13-Jan-21
Ashiana Agro Ind 8.82 8.65 26-Feb-21 0.26 20-Apr-20
Ashiana Housing 117.55 119.05 31-Dec-20 39.00 19-May-20
Ashiana Ispat 10.93 13.20 05-Feb-21 5.99 15-Apr-20
Ashika Credit 36.95 38.50 09-Feb-21 13.85 19-May-20
Ashima 15.44 15.05 15-Dec-20 3.00 31-Mar-20
Ashirwad Cap. 3.70 5.01 15-Jan-21 1.70 15-May-20
Ashirwad Steels 12.00 15.75 20-Jan-21 6.78 12-Nov-20
Ashish Polyplast 9.03 10.00 11-Feb-21 3.33 15-May-20
Ashnisha Indus. 3.97 5.88 14-Jul-20 1.76 04-Dec-20
Ashnoor Textile 15.50 16.77 08-Dec-20 8.31 22-May-20
Ashok Alco-Chem 90.00 91.40 26-Feb-21 13.30 25-Mar-20
Ashok Leyland 126.70 138.85 04-Feb-21 33.70 25-Mar-20
Ashoka Buildcon 112.05 118.65 17-Feb-21 37.00 03-Apr-20
Ashoka Metcast 4.81 5.20 29-Jan-21 1.64 08-May-20
Ashoka Refinerie 5.35 6.90 24-Mar-20 5.35 20-Jan-21
Ashram Online 2.91 4.35 18-Mar-20 1.27 20-Jan-21
Asi Industries 15.50 19.90 04-Jan-21 5.32 25-Mar-20
Asia Pack 18.55 20.60 08-Feb-21 14.55 24-Aug-20
Asian Energy 91.80 131.00 27-Feb-20 63.80 30-Mar-20
Asian Granito 194.15 318.00 21-Sep-20 109.15 19-May-20
Asian Hotels (E) 163.00 199.00 27-Feb-20 111.30 25-Mar-20
Asian Hotels (N) 71.70 79.70 14-Jan-21 44.25 01-Oct-20
Asian Hotels (W) 245.00 358.05 27-Feb-20 190.00 23-Mar-20
Asian Paints 2343.10 2871.40 11-Jan-21 1431.85 19-Mar-20
Asian Petroprod. 3.40 3.65 16-Feb-21 2.62 01-Feb-21
Asian Star Co. 835.00 840.00 11-Feb-21 556.00 11-May-20
Asian Tea & Exp 17.70 21.90 22-Feb-21 5.45 27-May-20
Asit C Mehta Fin 49.70 61.00 21-Dec-20 35.35 19-Oct-20
ASM Technologies 166.15 170.60 26-Feb-21 24.60 25-Mar-20
Aspira Pathlab 28.50 38.30 16-Mar-20 20.00 04-Aug-20
Assam Entrade 95.60 108.90 15-Jul-20 75.00 06-Jan-21
Assoc.Alcohols 352.45 380.50 15-Feb-21 122.00 25-Mar-20
Astec Lifescienc 1044.05 1365.00 21-Aug-20 306.00 23-Mar-20
Aster DM Health. 144.10 179.90 20-Nov-20 78.50 24-Mar-20
Astra Microwave 120.30 134.90 09-Dec-20 45.85 25-Mar-20
Astral Poly Tech 2176.30 2153.50 26-Feb-21 747.60 25-Mar-20
Astrazeneca Phar 3456.10 4970.00 08-Sep-20 1888.00 23-Mar-20
Astron Paper 43.20 59.50 09-Dec-20 24.15 24-Mar-20
Asya Infosoft 4.08 7.16 08-Jan-21 3.85 03-Dec-20
Atam Valves 36.70 41.00 09-Oct-20 31.50 22-Dec-20
Atharv Enter 0.99 1.26 11-Sep-20 0.36 11-Mar-20
Athena Construc. 10.25 11.00 13-Nov-20 10.25 14-Nov-20
Athena Global 42.10 53.80 03-Mar-20 24.05 02-Sep-20
Atishay 30.50 50.55 04-Aug-20 21.60 07-Apr-20
Atlanta 8.16 11.62 06-Jul-20 2.62 30-Mar-20
Atlas Cycles 31.60 60.45 10-Jul-20 27.75 24-Mar-20
Atlas Jewellery 32.35 76.75 06-Mar-20 30.50 25-Feb-21
ATN Intl. 0.20 0.26 17-Jul-20 0.19 01-Feb-21
Atul Auto 213.00 239.00 27-Feb-20 117.00 23-Mar-20
Atul 6617.15 7021.25 17-Feb-21 3256.60 19-Mar-20
ATV Projects 4.72 7.14 12-Jan-21 2.59 27-Mar-20
AU Small Finance 1130.20 1217.70 02-Mar-20 366.20 27-May-20
Aurionpro Sol. 80.80 99.20 21-Dec-20 27.05 17-Mar-20
Auro Labs. 89.50 128.40 13-Jan-21 23.00 25-Mar-20
Aurobindo Pharma 862.00 1023.10 25-Jan-21 281.15 23-Mar-20
Auroma Coke 4.87 7.40 06-Jul-20 4.37 05-May-20
Ausom Enter. 47.80 83.65 10-Nov-20 23.50 18-May-20
Austin Engg Co 42.25 48.45 16-Dec-20 22.30 26-Mar-20
Authum Invest 379.50 379.45 26-Feb-21 38.34 14-May-20
Auto Pins (I) 36.80 36.80 27-Oct-20 35.05 18-Aug-20
Autoline Industr 32.00 44.35 13-Aug-20 9.20 31-Mar-20
Autolite (I) 27.95 42.90 14-Jan-21 10.60 31-Mar-20
Auto.Corp.of Goa 453.00 545.30 13-Jan-21 227.30 24-Mar-20
Automotive Axles 1163.55 1250.00 24-Feb-21 335.70 24-Mar-20
Automotive Stamp 37.75 48.60 10-Feb-21 11.80 24-Mar-20
Autoriders Fin. 0.46 0.47 01-Jun-20 0.46 01-Jun-20
Avadh Sugar 192.95 246.05 27-Feb-20 88.50 25-Mar-20
Available Fin. 15.45 15.15 26-Feb-21 3.91 18-Nov-20
Avance Tech. 0.49 0.57 10-Sep-20 0.19 22-Jun-20
Avantel 401.00 478.90 28-Aug-20 140.00 30-Mar-20
Avanti Feeds 483.00 587.35 27-Aug-20 250.00 24-Mar-20
Avenue Super. 2964.95 3270.00 24-Feb-21 1735.65 24-Mar-20
AVI Polymers 4.85 4.85 03-Feb-21 4.80 17-Jul-20
AVI Products 8.70 21.05 27-Aug-20 7.05 03-Feb-21
Aviva Industries 11.40 11.99 08-Jan-21 11.30 08-Feb-21
Avonmore Capital 20.95 20.50 26-Feb-21 6.50 23-Mar-20
AVT Natural Prod 44.70 55.80 17-Dec-20 20.25 25-Mar-20
AVTIL Enterp. 6.42 6.42 18-Jun-20 6.42 18-Jun-20
Axel Polymers 14.00 14.69 22-Feb-21 6.90 23-Jun-20
Axis Bank 725.45 800.00 16-Feb-21 285.00 25-Mar-20
Axis Gold ETF 40.10 53.05 27-Jul-20 28.46 23-Mar-20
AXISCADES Tech. 48.55 73.50 28-Aug-20 26.70 26-Mar-20
Axita Cotton 42.55 56.00 09-Apr-20 25.30 01-Dec-20
Axon Ventures 1.28 1.28 02-Sep-20 0.35 06-May-20
Axtel Industries 318.00 355.00 22-Feb-21 78.00 13-Mar-20
AYM Syntex 51.60 60.90 08-Feb-21 12.90 27-Mar-20
B & A 157.50 218.00 25-Nov-20 89.80 25-Mar-20
B & A Packaging 35.15 35.15 08-Feb-21 5.06 01-Jul-20
BAG Films 2.69 4.10 14-Dec-20 1.42 03-Mar-20
B C C Fuba India 12.01 16.49 08-Jan-21 4.43 27-Jul-20
B N Rathi Sec. 24.70 31.00 18-Jan-21 10.40 13-Apr-20
B P Capital 2.19 4.20 19-Jun-20 1.87 03-Nov-20
B.C. Power 5.13 20.00 09-Mar-20 4.06 30-Jul-20
B.L.Kashyap 14.00 15.75 25-Feb-21 3.37 20-Mar-20
B2B Soft.Tech. 13.50 18.40 08-Jan-21 6.18 14-Aug-20
Baba Arts 9.14 11.39 11-Feb-21 2.51 13-Apr-20
Bacil Pharma 5.27 6.12 08-Oct-20 1.57 16-Apr-20
Bafna Pharma. 122.80 184.00 31-Dec-20 5.25 05-Mar-20
Baid Leasing 30.00 70.70 04-Mar-20 21.20 22-Jun-20
Bajaj Auto 3786.00 4361.20 04-Feb-21 1793.10 24-Mar-20
Bajaj Consumer 248.00 283.75 04-Feb-21 117.50 25-Mar-20
Bajaj Electrical 983.15 1123.70 11-Feb-21 260.00 03-Apr-20
Bajaj Finance 5211.25 5921.75 24-Feb-21 1783.10 27-May-20
Bajaj Finserv 9680.25 10586.40 15-Feb-21 3985.60 27-May-20
Bajaj Healthcare 473.05 600.00 04-Feb-21 185.00 25-Mar-20
Bajaj Hindusthan 6.36 8.25 26-Jun-20 2.34 26-Mar-20
Bajaj Holdings 3662.00 3784.80 26-Feb-21 1471.85 24-Mar-20
Bajaj Steel Inds 342.35 404.80 04-Feb-21 72.05 25-Mar-20
Bajrang Finance 13.83 13.83 08-Jan-21 12.56 31-Aug-20
Bal Pharma 53.40 73.00 13-Oct-20 24.10 27-Mar-20
Balaji Amines 1663.25 1756.00 12-Feb-21 204.10 25-Mar-20
Balaji Telefilms 61.90 101.70 07-Aug-20 28.00 23-Mar-20
Balasore Alloys 9.70 13.04 11-Jan-21 6.52 30-Mar-20
Balgopal Commer. 3.00 3.00 13-Jan-21 3.00 13-Jan-21
Balkrishna Inds 1586.45 1885.00 09-Feb-21 677.60 23-Mar-20
Balkrishna Paper 19.35 25.65 19-Jan-21 9.85 15-Apr-20
Ballarpur Inds. 1.26 3.06 07-Aug-20 0.31 31-Mar-20
Balmer Lawrie 125.75 146.50 29-Dec-20 69.85 25-Mar-20
Balmer Law. Inv. 408.00 448.80 29-Dec-20 270.00 24-Mar-20
Balrampur Chini 176.05 187.80 14-Jan-21 68.80 24-Mar-20
Balu Forge 215.00 218.70 25-Feb-21 32.00 19-Mar-20
Balurghat Tech 8.00 9.99 07-Jan-21 4.06 08-Apr-20
Bambino Agro Ind 190.20 278.00 16-Dec-20 80.00 13-Mar-20
BAMPSL Sec. 2.06 2.29 19-Feb-21 0.59 26-Mar-20
Banaras Beads 59.05 70.55 16-Oct-20 25.55 13-Mar-20
Banas Finance 5.64 6.16 05-Nov-20 0.57 03-Jun-20
Banco Products 153.80 174.90 09-Feb-21 55.00 24-Mar-20
Bandhan Bank 337.80 430.25 11-Dec-20 152.35 25-Mar-20
Bang Overseas 27.55 34.65 18-Dec-20 13.55 08-Apr-20
Bangalore Fort 13.70 20.30 29-Jun-20 13.07 17-Feb-21
Bank of Baroda 83.50 99.80 19-Feb-21 36.05 20-May-20
Bank of India 81.30 101.45 19-Feb-21 30.45 13-Mar-20
Bank of Maha 23.25 27.73 19-Feb-21 7.71 13-Mar-20
Bannari Amm Spg. 67.90 82.48 13-Jan-21 32.53 27-Mar-20
Bannari Amm.Sug. 1750.50 1881.00 24-Feb-21 636.05 26-Mar-20
Bansal Roofing 52.00 64.00 21-Jan-21 24.00 21-Apr-20
Bansisons Tea 5.20 7.41 06-Oct-20 5.20 24-Feb-21
Banswara Syntex 119.65 144.00 05-Jan-21 60.05 12-Aug-20
Barak Valley 17.00 19.40 12-Jan-21 9.30 15-May-20
Baroda Extrusion 0.67 0.82 25-Jan-21 0.19 19-Jun-20
Baron Infotech 0.35 0.35 03-Feb-21 0.19 16-Sep-20
Bartronics India 2.59 4.99 12-Jan-21 0.61 20-Apr-20
Basant Agro Tech 6.70 8.75 08-Jan-21 2.00 25-Mar-20
BASF India 1915.00 2149.00 19-Feb-21 795.00 13-Mar-20
Bata India 1462.15 1705.00 11-Jan-21 1017.20 19-Mar-20
Batliboi 12.90 16.85 22-Dec-20 4.56 25-Mar-20
Bayer Crop Sci. 5055.55 6550.00 21-Sep-20 2980.80 25-Mar-20
BCL Enterprises 11.60 24.55 06-Oct-20 11.15 26-Feb-21
BCL Industries 108.50 117.45 08-Jan-21 27.70 25-Mar-20
BCPL Railway 80.00 114.60 05-Jan-21 34.00 17-Apr-20
BDH Industries 95.00 114.00 12-Feb-21 47.05 20-Mar-20
Beardsell 9.97 11.85 23-Dec-20 6.00 04-May-20
Bedmutha Indus. 23.00 29.05 06-Jan-21 10.14 20-May-20
Beekay Niryat 5.91 12.80 31-Mar-20 5.20 21-Jan-21
Beekay Steel Ind 303.00 354.00 12-Jan-21 142.00 24-Mar-20
Beeyu Overseas 0.78 0.87 07-Jan-21 0.25 13-Aug-20
Bella Casa Fashi 136.00 141.00 03-Feb-21 60.00 14-Nov-20
Bemco Hydraulics 268.75 263.50 26-Feb-21 55.25 09-Nov-20
BEML Ltd 1159.70 1097.80 26-Feb-21 369.60 24-Mar-20
Benara Bearings 11.49 32.85 27-Feb-20 7.52 01-Oct-20
Benares Hotels 1297.85 1699.00 27-Feb-20 1131.35 19-May-20
Bengal & Assam 1436.00 1625.00 25-Jun-20 855.00 24-Mar-20
Bengal Tea & Fab 38.65 45.10 14-Oct-20 19.00 09-Jun-20
Berger Paints 708.35 824.80 11-Jan-21 390.00 19-Mar-20
Bervin Invest. 10.00 12.29 01-Feb-21 6.27 03-Dec-20
Beryl Drugs 6.51 9.90 07-Jan-21 3.47 01-Apr-20
Beryl Securities 5.12 10.80 28-Aug-20 5.11 08-Jan-21
Best Agrolife 455.00 837.55 18-Aug-20 166.25 27-Mar-20
Best Eastern Hot 20.90 23.15 24-Feb-21 6.42 31-Mar-20
Betex India 43.70 42.85 26-Feb-21 9.50 05-Jun-20
BF Investment 281.55 368.40 14-Jul-20 152.00 25-Mar-20
BF Utilities 276.00 317.65 07-Jan-21 134.35 26-Mar-20
BFL Asset Finves 92.00 92.00 19-Feb-21 80.05 03-Aug-20
BGIL Films & Tec 1.26 2.49 02-Mar-20 1.14 05-Oct-20
BGR Energy Sys. 46.60 65.10 08-Jul-20 18.95 24-Mar-20
Bhagawati Oxygen 16.20 22.06 27-Aug-20 8.58 12-Jun-20
Bhageria Indust. 168.10 181.00 05-Feb-21 66.00 24-Mar-20
Bhagiradha Chem. 361.00 490.00 02-Dec-20 192.10 25-Mar-20
Bhagwati Auto 122.10 134.90 01-Jan-21 72.50 22-Apr-20
Bhagyanagar Ind 48.70 46.40 26-Feb-21 10.80 31-Mar-20
Bhagya. Prop. 28.10 30.60 13-Jan-21 16.55 17-Jun-20
Bhakti Gems 88.50 87.45 26-Feb-21 40.85 07-Dec-20
Bhandari Hosiery 2.85 4.78 20-Jan-21 0.54 24-Mar-20
Bhansali Engg. 144.40 179.00 11-Jan-21 25.30 24-Mar-20
Bharat 22 ETF 37.70 38.49 25-Feb-21 18.18 30-Mar-20
Bharat Agri Fert 162.80 188.00 17-Jul-20 105.45 23-Mar-20
Bharat Bhushan 17.60 23.95 21-Sep-20 9.52 01-Apr-20
Bharat Bijlee 1120.05 1149.00 25-Feb-21 370.05 25-Mar-20
Bharat Bond 2023 1106.00 1117.18 12-Jan-21 985.00 23-Mar-20
Bharat Bond 2025 1015.27 1052.00 04-Sep-20 986.20 31-Aug-20
Bharat Bond 2030 1111.98 1146.70 02-Dec-20 990.00 23-Mar-20
Bharat Bond 2031 1000.95 1049.99 30-Jul-20 974.90 26-Aug-20
Bharat Dynamics 361.80 481.25 14-Aug-20 147.00 24-Mar-20
Bharat Electron 138.95 143.95 18-Feb-21 56.10 24-Mar-20
Bharat Forge 613.50 676.10 13-Jan-21 207.85 07-Apr-20
Bharat Gears 77.60 95.55 16-Dec-20 23.25 30-Mar-20
B H E L 47.90 48.80 26-Feb-21 19.20 25-Mar-20
Bharat Immunolog 64.95 87.55 10-Feb-21 5.41 31-Mar-20
Bharat Parenter. 352.00 514.00 26-Aug-20 131.00 24-Mar-20
B P C L 457.75 480.80 21-Jul-20 252.00 24-Mar-20
Bharat Rasayan 10271.10 11699.00 11-Aug-20 4586.00 24-Mar-20
Bharat Road 33.20 56.00 27-Feb-20 28.00 11-Nov-20
Bharat Seats 80.00 94.40 08-Feb-21 29.10 25-Mar-20
Bharat Wire 43.95 46.00 22-Feb-21 10.50 26-Mar-20
Bharatiya Glob. 1.50 1.43 04-Mar-20 1.15 27-Feb-20
Bharti Airtel 524.75 623.00 04-Feb-21 381.05 19-Mar-20
Bhartiya Intl. 149.00 203.30 26-Aug-20 72.30 01-Apr-20
Bhaskar Agrochem 26.50 41.70 21-Jan-21 11.40 25-Mar-20
Bhatia Communic. 72.90 85.00 08-Oct-20 60.80 25-Jun-20
Bhilwara Spinner 12.50 15.95 21-Dec-20 7.32 03-Mar-20
Bhilwara Tech 5.85 7.53 19-Jan-21 3.25 02-Nov-20
Bhoruka Alum. 0.26 0.31 28-Feb-20 0.27 09-Mar-20
BIGBLOC Const. 143.70 176.65 18-Dec-20 23.05 21-May-20
Bihar Sponge 1.74 1.74 22-Feb-21 0.33 12-May-20
Bil Energy Sys. 0.74 1.77 25-Jun-20 0.45 26-Mar-20
Bilcare 56.20 67.95 01-Feb-21 13.30 25-Mar-20
Billwin Indust. 38.00 57.00 14-Jul-20 30.40 05-Feb-21
Bimetal Bearings 340.05 348.00 26-Feb-21 155.55 23-Mar-20
Binani Industrie 5.50 6.86 16-Mar-20 5.47 26-May-20
Binayaka Tex Pr 653.80 760.50 18-Feb-21 330.05 25-Aug-20
Bindal Exports L 5.21 8.88 02-Nov-20 4.80 08-Apr-20
Binny 136.40 151.00 24-Aug-20 47.50 09-Apr-20
Binny Mills 69.45 108.35 11-Aug-20 25.35 22-May-20
Bio Green Papers 3.33 3.78 22-Feb-21 1.20 19-Nov-20
Biocon 389.10 487.70 23-Dec-20 235.80 19-Mar-20
Biofil Chemicals 88.95 352.45 14-Dec-20 6.55 25-Mar-20
Biogen Pharma 0.19 0.37 14-Jul-20 0.19 26-Feb-21
Biopac India 1.99 4.70 11-Sep-20 1.55 16-Jun-20
Birla Cable 60.85 74.10 06-Jan-21 24.60 23-Mar-20
Birla Corpn. 864.40 930.00 16-Feb-21 372.50 07-May-20
Birla Cotsyn 0.13 0.13 01-Dec-20 0.08 18-May-20
Birla Precision 9.32 11.03 16-Feb-21 3.46 23-Mar-20
Birla Sun ETF 4225.00 5400.00 07-Aug-20 3575.00 13-Mar-20
Birla SLS ETF 528.00 550.00 13-Jan-21 295.85 22-Jun-20
Birla Tyres 28.75 58.10 03-Jul-20 2.52 26-Mar-20
Birlasoft Ltd 229.20 284.00 08-Feb-21 47.60 24-Mar-20
BKM Industries 1.01 1.58 28-Dec-20 0.39 03-Apr-20
BKV Industries 3.50 5.39 14-Jan-21 2.37 31-Mar-20
Black Rose Indus 131.00 158.00 04-Aug-20 60.50 26-Mar-20
BLB 5.36 7.44 25-Jun-20 2.81 24-Mar-20
Bliss GVS Pharma 175.15 224.00 13-Jan-21 82.50 13-Mar-20
Bloom Dekor 17.30 19.45 04-Feb-21 7.00 11-Dec-20
Bloom Industries 11.11 11.11 03-Feb-21 10.59 28-Aug-20
BLS Infotech 0.19 0.19 11-Mar-20 0.19 11-Mar-20
BLS Internat. 104.50 133.15 08-Jan-21 27.25 20-May-20
Blue Blends (I) 0.97 1.02 21-Sep-20 0.72 08-Jun-20
Blue Chip India 0.38 0.38 08-Feb-21 0.33 01-Apr-20
Blue Cloud Soft. 9.80 12.52 08-Jan-21 9.80 24-Feb-21
Blu.Coast Hotel. 5.23 7.90 27-Mar-20 2.97 04-Feb-21
Blue Dart Expres 4646.45 4950.00 17-Feb-21 1860.00 17-Aug-20
Blue Pearl 11.00 11.76 26-Aug-20 10.61 06-Jan-21
Blue Star 876.00 874.85 26-Feb-21 425.00 31-Mar-20
Blueblood Ventu 10.15 11.22 10-Feb-21 5.65 17-Apr-20
Bluechip Tex Ind 89.40 126.00 11-Jan-21 66.40 13-Mar-20
BMW Industries 24.75 35.02 31-Dec-20 9.50 14-May-20
BNK Capital 102.50 129.50 25-Jan-21 40.00 30-Mar-20
BNR Udyog 10.58 20.15 30-Sep-20 9.25 16-Feb-21
Bodal Chemicals 82.50 87.20 20-Jul-20 34.50 24-Mar-20
Bodhtree Consul. 31.40 51.95 22-Oct-20 24.10 24-Mar-20
Bombay Burmah 1173.60 1566.80 10-Aug-20 538.00 24-Mar-20
Bombay Cycle 443.00 787.00 21-Aug-20 422.05 24-Mar-20
Bombay Dyeing 77.00 85.30 07-Jan-21 36.20 24-Mar-20
Bombay Oxygen 10550.00 12358.50 03-Jun-20 8511.60 07-Dec-20
Bombay Rayon 8.85 15.85 04-Sep-20 2.77 07-Apr-20
Bombay Wire 2.07 2.07 01-Feb-21 1.50 22-Apr-20
Bonlon Industrie 18.00 26.50 21-Jul-20 16.00 14-Aug-20
Borosil 185.05 253.95 31-Dec-20 132.00 14-Oct-20
Borosil Renew. 283.95 323.25 31-Dec-20 28.00 26-Mar-20
Bosch 15143.30 16900.00 08-Feb-21 7874.00 24-Mar-20
BOSTON LEA.&FIN. 6.45 7.77 25-Feb-21 1.49 04-Jun-20
Bothra Metals 3.88 6.40 15-Jun-20 2.88 08-Jan-21
BPL 21.50 26.00 02-Dec-20 8.60 24-Mar-20
Brady & Morris 79.85 118.40 23-Jul-20 48.60 27-Feb-20
Brahmaputra Inf. 15.13 22.00 05-Jan-21 9.44 24-Nov-20
Brand Realty 37.00 61.95 19-Jan-21 33.65 10-Feb-21
Brawn Biotech 23.85 32.00 30-Apr-20 16.95 31-Mar-20
Bridge Securitie 4.72 10.75 27-Nov-20 4.15 03-Mar-20
Brigade Enterpr. 292.75 298.75 24-Feb-21 90.70 22-May-20
Bright Brothers 82.60 89.45 07-Jan-21 44.20 25-Mar-20
Brightcom Group 7.62 13.02 17-Jun-20 2.90 26-Mar-20
Brijlaxmi Leas. 1.71 2.70 09-Dec-20 0.41 30-Jun-20
Brilliant Port. 6.50 6.50 27-Jan-21 5.80 21-Jul-20
Britannia Inds. 3398.85 4015.00 21-Jul-20 2100.55 23-Mar-20
Bronze Infra 0.62 0.71 14-Jan-21 0.19 12-Jun-20
Brookfield India 246.80 280.05 16-Feb-21 240.00 22-Feb-21
Brooks Lab. 59.90 77.70 08-Jan-21 14.05 30-Mar-20
BSEL Infra. 0.99 1.60 30-Jun-20 0.65 09-Apr-20
BSL 31.30 41.80 21-Oct-20 17.95 30-Mar-20
Burger King 141.60 219.15 17-Dec-20 108.40 14-Dec-20
Burnpur Cement 2.63 3.19 08-Jan-21 0.60 31-Mar-20
Butterfly Gan Ap 548.80 668.40 12-Feb-21 84.50 24-Mar-20
C & C Constrn. 5.55 7.75 04-Jan-21 1.91 03-Aug-20
C J Gelatine 14.05 17.45 15-Jan-21 6.41 21-May-20
Cadila Health. 431.50 509.35 15-Jan-21 212.70 13-Mar-20
Calcom Vision 23.00 35.05 14-Jan-21 7.68 23-Mar-20
California Soft. 9.42 15.67 31-Aug-20 6.25 09-Oct-20
Cambridge Tech. 31.15 53.00 11-Jan-21 11.65 17-Mar-20
Camex 19.80 23.35 11-Dec-20 8.00 18-Mar-20
Camlin Fine 139.60 139.90 26-Feb-21 33.40 25-Mar-20
Camson Bio Tech. 3.31 3.85 02-Mar-20 3.31 11-May-20
Camson Seeds 0.90 1.05 02-Mar-20 0.86 30-Mar-20
Can Fin Homes 475.10 533.85 18-Feb-21 253.55 03-Apr-20
Canara Bank 156.00 174.40 18-Feb-21 73.85 24-Mar-20
Canopy Finance 10.00 12.35 18-Aug-20 10.00 05-Feb-21
Cantabil Retail 384.05 444.95 30-Dec-20 200.60 03-Apr-20
Capacit'e Infra. 203.25 229.90 18-Feb-21 70.15 26-May-20
Capfin India 5.56 7.90 24-Dec-20 2.27 25-Aug-20
Capital India 156.85 177.00 26-Feb-21 56.40 25-Mar-20
Capital Trade Lk 5.80 6.70 30-Oct-20 2.62 23-Mar-20
Capital Trust 101.00 122.00 09-Dec-20 47.05 31-Mar-20
Caplin Point Lab 468.00 686.00 07-Aug-20 180.00 24-Mar-20
Capri Global 365.80 399.00 19-Feb-21 115.00 13-Apr-20
Capricorn System 8.32 10.28 30-Apr-20 5.50 28-Dec-20
Caprihans India 82.15 100.00 07-Jan-21 23.10 23-Mar-20
Caprolactam Chem 23.85 32.85 30-Jul-20 13.25 31-Mar-20
Captain Pipes 21.00 29.95 29-Jun-20 18.00 18-Mar-20
Captain Polyplas 42.90 45.40 08-Feb-21 20.60 24-Mar-20
Captain Techno. 25.20 25.20 15-Feb-21 15.00 10-Jun-20
Carborundum Uni. 521.45 571.45 19-Feb-21 175.00 24-Mar-20
CARE Ratings 470.70 588.00 03-Dec-20 236.45 25-Mar-20
Career Point 151.00 202.00 23-Apr-20 95.10 23-Mar-20
Carnation Inds. 6.00 7.65 13-Jan-21 3.81 12-Jun-20
Castex Tech 0.49 0.60 11-Jan-21 0.33 07-Dec-20
Castrol India 133.00 155.40 27-Feb-20 89.65 24-Mar-20
Cat Technologies 0.60 0.63 11-Mar-20 0.63 11-Mar-20
Catvision Ltd 6.25 7.85 23-Jun-20 4.82 03-Nov-20
CCL Internationa 16.50 21.50 18-Jan-21 2.41 09-Apr-20
CCL Products 230.30 293.80 25-Aug-20 137.25 24-Mar-20
CDG Petchem 21.30 39.00 03-Nov-20 17.85 18-Jan-21
CEAT 1594.85 1763.15 04-Feb-21 601.50 24-Mar-20
Ceejay Finance 90.70 185.00 01-Oct-20 49.00 30-Mar-20
Ceenik Exports 7.86 7.86 19-Feb-21 6.18 09-Oct-20
Ceeta Industries 5.93 5.65 26-Feb-21 2.83 07-Aug-20
Ceinsys Tech 139.65 154.75 01-Sep-20 77.15 22-Jun-20
Celebrity Fash. 7.33 7.50 08-Jan-21 3.67 07-Aug-20
Celestial Biolab 2.02 2.29 28-Feb-20 2.01 02-Mar-20
Cella Space 5.97 7.68 10-Dec-20 3.07 26-Mar-20
Cenlub Industrie 56.00 58.35 25-Feb-21 20.00 25-Mar-20
Centenial Surgic 62.55 63.90 23-Feb-21 29.00 01-Jul-20
Centerac Tech. 1.60 3.13 27-Feb-20 1.05 08-Dec-20
Central Bank 18.70 26.40 19-Feb-21 10.04 19-Oct-20
Centrum Capital 24.30 27.15 13-Jan-21 7.70 26-Mar-20
Centum Electron 436.70 490.00 02-Feb-21 180.00 24-Mar-20
Century Enka 252.00 272.40 19-Feb-21 100.00 25-Mar-20
Century Extrus. 4.44 7.11 09-Dec-20 1.45 24-Mar-20
Century Plyboard 308.70 320.00 19-Feb-21 95.00 23-Mar-20
Century Textiles 478.05 561.50 27-Feb-20 220.10 25-Mar-20
Cera Sanitary. 4001.15 4017.65 16-Feb-21 2000.75 19-Mar-20
Cerebra Integr. 54.00 64.00 09-Feb-21 17.00 01-Apr-20
CESC 603.25 730.00 21-Jan-21 366.20 30-Mar-20
CG Power & Indu. 56.85 58.85 24-Feb-21 4.69 13-Mar-20
CG-VAK Software 90.95 99.95 06-Jan-21 22.30 27-Mar-20
Chalet Hotels 166.25 372.00 28-Feb-20 99.00 22-May-20
Chamanlal Setia 77.55 114.40 28-Aug-20 24.35 19-Mar-20
Chambal Brewer 1.43 2.20 24-Jun-20 1.34 28-Aug-20
Chambal Fert. 253.85 267.00 04-Feb-21 95.25 23-Mar-20
Chandni Machines 10.35 11.37 25-Feb-21 3.25 27-Feb-20
Chandni Textiles 67.80 72.00 23-Feb-21 21.30 21-Apr-20
Chandra Bhagat 45.00 58.00 22-Jun-20 30.50 16-Apr-20
Chandra Pr. Intl 32.90 31.35 26-Feb-21 12.80 11-Sep-20
Chandrima Mercan 4.20 41.60 25-Sep-20 3.94 25-Feb-21
Charms Industrie 1.52 2.36 02-Dec-20 1.22 10-Feb-21
Charter. Capital 48.45 66.00 22-Dec-20 47.45 15-Jun-20
Chart.Logistics 3.64 4.84 16-Dec-20 1.77 26-Mar-20
CHD Chemicals 24.75 74.95 09-Oct-20 23.60 04-Jan-21
CHD Developers 0.68 0.70 02-Mar-20 0.59 06-Jul-20
Chembond Chem. 181.20 223.45 19-Jan-21 117.05 08-Apr-20
Chemcon Special. 434.30 743.80 01-Oct-20 398.05 29-Oct-20
Chemcrux Enterp. 175.00 278.90 29-Sep-20 60.00 03-Apr-20
Chemfab Alka. 128.00 175.00 04-Mar-20 90.05 27-Mar-20
Chemo Pharma Lab 21.60 35.70 13-Jan-21 5.45 21-Apr-20
Chemtech Indust. 9.97 15.85 23-Nov-20 6.80 12-Aug-20
Chennai Ferrous 6.02 6.33 19-Feb-21 3.32 28-Dec-20
Chennai Meena 11.87 16.93 13-Jul-20 7.50 03-Apr-20
C P C L 101.35 132.55 13-Jan-21 47.70 27-May-20
Cheviot Company 766.50 840.00 27-Feb-20 450.00 31-Mar-20
Chitradurga Spin 4.11 4.19 26-Feb-21 1.14 16-Jul-20
CHL 6.95 8.84 31-Aug-20 4.75 11-May-20
Choice Intl. 116.25 149.90 07-Jul-20 71.15 03-Apr-20
Choksi Imaging 24.50 25.10 26-Feb-21 8.60 07-Apr-20
Choksi Laborator 9.01 12.20 13-Aug-20 7.68 27-Mar-20
Chola Financial 588.90 614.50 25-Feb-21 222.00 22-May-20
Cholaman.Inv.&Fn 524.50 551.40 22-Feb-21 117.40 07-Apr-20
Chordia Food 103.95 130.00 28-Feb-20 73.35 03-Apr-20
Chothani Foods 3.85 6.00 23-Apr-20 2.75 29-May-20
Chowgule Steam 6.61 7.94 02-Feb-21 2.63 07-Apr-20
Chromatic India 0.86 1.31 13-Jan-21 0.47 23-Mar-20
CIAN Agro 34.75 40.95 19-Oct-20 24.40 23-Sep-20
Cian Healthcare 13.70 27.50 21-Apr-20 10.25 13-Oct-20
Cigniti Tech. 348.15 506.00 13-Oct-20 175.10 08-Apr-20
CIL Nova Petro. 15.22 14.50 26-Feb-21 3.80 01-Apr-20
Cil Securities 12.11 16.45 14-Jan-21 8.17 27-Mar-20
Cimmco 21.50 28.90 21-Aug-20 9.35 30-Mar-20
Cindrella Fin. 3.04 3.20 16-Jul-20 2.70 12-Oct-20
Cindrella Hotels 17.00 21.59 15-Dec-20 10.02 28-Oct-20
Cineline India 38.15 51.00 14-Jan-21 16.30 19-Mar-20
Cinerad Communic 1.83 2.71 29-Sep-20 1.83 07-Jan-21
Cinevista 6.25 8.46 10-Dec-20 3.71 24-Mar-20
Cipla 790.00 878.55 03-Feb-21 356.75 13-Mar-20
Cistro Telelink 0.32 0.32 17-Feb-21 0.19 01-Jul-20
Citadel Realty 11.07 15.21 21-Jul-20 8.10 07-Oct-20
CitiPort Fin. 19.15 19.15 19-Feb-21 10.13 11-Jun-20
Citizen Infoline 4.17 4.45 09-Feb-21 1.95 06-Jan-21
City Online Ser. 2.26 3.05 19-Aug-20 2.16 21-Jan-21
City Pulse Multi 11.25 21.65 03-Jun-20 9.25 18-Aug-20
City Union Bank 166.95 221.20 27-Feb-20 110.10 07-Apr-20
Cityman 6.87 8.06 12-Feb-21 1.17 31-Jul-20
CL Educate 68.00 83.75 08-Jan-21 28.40 25-Mar-20
Clariant Chemica 392.70 608.00 14-Jul-20 192.00 23-Mar-20
Classic Filament 3.40 10.05 11-Mar-20 3.38 22-Jan-21
Class. Gl. Fin. 0.42 0.42 08-Jan-21 0.19 06-Oct-20
Classic Leasing 11.38 19.89 29-Dec-20 3.02 21-Aug-20
CLIO Infotech 1.44 2.30 20-Mar-20 0.57 19-Nov-20
CMI 59.35 68.70 26-Feb-21 19.50 26-Mar-20
CNI Research 1.40 2.75 06-Jan-21 1.25 06-Aug-20
Coal India 154.55 180.40 05-Mar-20 109.50 15-Oct-20
Coastal Corporat 173.05 290.00 10-Jul-20 137.00 25-Mar-20
Coastal Roadways 14.91 27.90 01-Dec-20 13.49 11-Feb-21
Cochin Malabar 47.00 60.90 07-Jul-20 41.50 16-Dec-20
Cochin Minerals 135.95 171.90 03-Feb-21 77.00 23-Mar-20
Cochin Shipyard 384.95 396.30 11-Jan-21 209.00 24-Mar-20
Coffee Day Enter 26.05 30.50 02-Mar-20 14.05 08-Jun-20
Coforge 2507.80 2908.00 06-Jan-21 739.05 24-Mar-20
Colgate-Palmoliv 1574.00 1675.80 11-Jan-21 1065.20 19-Mar-20
Colinz Labs 8.40 16.10 21-Dec-20 4.80 12-Oct-20
Colorchips New 10.45 14.00 05-Mar-20 4.40 20-Nov-20
Comfort Comtrade 6.82 6.83 24-Feb-21 1.14 03-Apr-20
Comfort Fincap 10.84 13.17 17-Feb-21 3.84 29-Jun-20
Comfort Intech 7.58 8.58 11-Jan-21 2.21 31-Mar-20
Commercial Eng. 20.15 30.45 12-Jan-21 6.97 26-Mar-20
Commerl. Synbags 97.95 141.10 21-Jan-21 36.10 19-May-20
Commex Tech. 0.22 0.22 20-Jul-20 0.19 13-Jul-20
Competent Auto 151.50 161.70 15-Feb-21 78.30 26-Mar-20
Compuage Info. 18.70 19.68 07-Dec-20 7.49 24-Mar-20
Compucom Soft. 8.50 11.30 12-Jun-20 3.05 19-Mar-20
Cams Services 1843.75 2039.95 12-Feb-21 1260.00 04-Nov-20
Computer Point 0.38 0.40 05-Mar-20 0.37 11-Mar-20
Conart Engineers 26.75 35.90 29-Dec-20 15.30 05-May-20
Concord Drugs 25.00 32.80 14-Oct-20 11.68 26-Mar-20
Confidence Finan 5.67 5.79 20-Jan-21 0.49 16-Apr-20
Confidence Fut. 38.55 62.70 15-Apr-20 34.95 19-Feb-21
Confidence Petro 44.50 48.55 11-Feb-21 12.85 24-Mar-20
Consecutive In&T 37.80 55.05 17-Mar-20 34.30 21-Dec-20
C C C L 0.36 0.87 11-Mar-20 0.25 10-Nov-20
Constronics 4.90 6.87 14-Dec-20 3.98 03-Jul-20
Container Corpn. 565.40 612.90 24-Feb-21 263.20 25-Mar-20
Containerway Int 3.88 3.88 21-Sep-20 3.88 21-Sep-20
Contil India 10.25 14.10 11-Dec-20 4.75 16-Apr-20
Cont. Chemicals 12.65 23.15 13-Mar-20 12.60 25-Feb-21
Cont. Controls 3.64 4.41 22-Feb-21 1.65 29-Jul-20
Cont. Petroleums 35.85 34.15 26-Feb-21 5.06 09-Apr-20
Cont. Securities 18.96 21.45 25-Feb-21 8.90 31-Mar-20
Control Print 233.15 294.00 27-Feb-20 150.90 24-Mar-20
Coral India Fin. 23.60 35.16 29-Jun-20 8.25 25-Mar-20
Coral Labs. 361.00 443.30 07-Oct-20 81.20 23-Mar-20
Coral Newsprints 2.74 7.75 21-Dec-20 2.61 25-Feb-21
Cords Cable 42.00 52.70 11-Jan-21 22.10 23-Mar-20
Coromandel Engg. 29.90 32.60 04-Feb-21 11.50 01-Apr-20
Coromandel Inter 776.40 880.00 29-Dec-20 444.20 23-Mar-20
Corporate Courie 3.40 7.89 27-Feb-20 1.61 23-Jun-20
Corporate Merch 14.46 16.00 16-Sep-20 13.75 25-Nov-20
Corporation Bank 9.85 19.25 05-Mar-20 9.55 19-Mar-20
Cosboard Inds. 4.35 6.33 04-May-20 2.60 04-Dec-20
COSCO (India) 114.00 119.95 25-Feb-21 50.75 13-Mar-20
Cosmo Ferrites 14.85 20.30 12-Feb-21 3.00 08-Apr-20
Cosmo Films 513.95 549.15 02-Feb-21 187.20 24-Mar-20
Cospower Engine. 51.00 80.00 09-Jul-20 47.00 17-Feb-21
COSYN 22.45 35.50 25-Jun-20 10.20 13-Mar-20
Country Club Hos 4.79 7.29 14-Dec-20 1.69 24-Mar-20
Country Condo 2.27 4.79 12-Jan-21 0.95 14-May-20
Covidh Technolog 0.65 0.65 09-Mar-20 0.65 09-Mar-20
Cox & Kings Fin. 0.35 1.16 06-Jul-20 0.27 27-Mar-20
Cox & Kings 1.38 2.31 03-Jul-20 0.48 27-Mar-20
CPSE ETF* 23.94 24.28 25-Feb-21 11.55 23-Mar-20
Crane Infra 3.23 4.20 20-Oct-20 2.33 03-Jul-20
Cranes Software 1.60 1.57 26-Feb-21 0.35 28-Oct-20
Cranex 11.31 13.00 23-Nov-20 6.37 19-May-20
Cravatex 284.95 429.45 27-Feb-20 230.00 30-Jul-20
Creative Casting 329.45 462.00 27-Aug-20 230.00 29-May-20
Creative Eye 2.71 4.59 28-Sep-20 0.95 16-Apr-20
CreditAcc. Gram. 697.45 940.00 27-Feb-20 305.75 07-Apr-20
Crescent Leasing 1.79 2.62 27-Feb-20 1.76 11-Mar-20
Cressanda Solns. 0.59 0.73 11-Feb-21 0.19 25-Jun-20
Crest Ventures 87.90 112.50 16-Dec-20 44.60 06-May-20
Crestchem 28.00 74.75 14-Nov-20 10.47 30-Jul-20
Crimson Metal 8.10 9.45 12-Mar-20 8.10 16-Feb-21
CRISIL 1925.90 2125.00 02-Nov-20 1083.50 23-Mar-20
Crompton Gr. Con 384.15 455.60 22-Jan-21 177.90 23-Mar-20
Crown Tours 18.40 23.70 13-Oct-20 14.00 03-Jun-20
CRP Risk Mgt. 26.45 30.00 23-Mar-20 16.00 11-May-20
CSB Bank 227.45 269.90 10-Nov-20 95.00 25-Mar-20
CSL Finance 251.00 307.00 28-Dec-20 141.20 26-May-20
Cubex Tubings 22.80 26.04 27-Feb-20 9.10 03-Apr-20
Cubical Finan 2.23 4.05 21-Jan-21 0.71 07-Aug-20
Cummins India 795.20 822.85 25-Feb-21 281.60 08-Apr-20
Cupid 209.45 295.00 26-Aug-20 115.00 23-Mar-20
Cybele Industrie 5.47 9.49 29-Sep-20 3.35 03-Jun-20
Cyber Media Ind 16.05 15.30 26-Feb-21 2.50 18-Dec-20
Cybermate Info. 1.41 2.14 22-Jan-21 0.74 18-Nov-20
Cybertech Sys. 124.00 182.00 24-Dec-20 22.50 25-Mar-20
Cyient 658.35 689.05 05-Feb-21 184.15 22-May-20
D & H India 14.90 20.90 12-Mar-20 12.00 27-Nov-20
D B Corp 100.65 119.95 27-Feb-20 59.00 27-May-20
D B Realty 29.55 28.15 26-Feb-21 3.61 22-Apr-20
Dabur India 504.90 552.35 14-Jan-21 385.05 23-Mar-20
Dai-ichi Karkari 257.90 321.85 17-Dec-20 155.75 25-Mar-20
Daikaffil Chem 31.50 44.85 24-Aug-20 15.05 16-Mar-20
Dalal Street Inv 257.60 352.40 12-Jan-21 171.95 03-Apr-20
Dalmia BharatLtd 1436.00 1570.00 26-Feb-21 406.00 24-Mar-20
Dalmia Bharat 159.30 167.70 23-Feb-21 40.30 26-Mar-20
Damodar Indust. 32.25 41.45 08-Jan-21 13.65 24-Mar-20
Danlaw Tech. 233.80 222.70 26-Feb-21 22.70 26-Mar-20
Danube Industrie 17.65 26.40 15-Feb-21 3.01 28-May-20
Darjeeling Ropew 4.85 16.30 27-Feb-20 3.37 11-Nov-20
Darshan Orna 12.58 38.00 04-Mar-20 8.16 24-Sep-20
Datamatics Glob. 111.45 131.05 05-Jan-21 28.10 23-Mar-20
Datasoft Applica 2.03 2.24 25-Jan-21 0.95 18-Mar-20
Datiware Mari. 19.00 19.00 15-Dec-20 19.00 15-Dec-20
Daulat Securitie 6.14 6.39 22-Jan-21 2.25 09-Oct-20
DB Intl.Stock 9.50 11.67 03-Dec-20 7.35 08-Jun-20
DCB Bank 116.50 164.45 27-Feb-20 58.10 26-May-20
DCM Financial 1.23 2.10 15-Jan-21 0.57 19-Jun-20
DCM 27.70 41.70 14-Dec-20 13.01 07-Apr-20
DCM Nouvelle 68.40 77.50 10-Feb-21 20.35 29-May-20
DCM Shriram Inds 187.95 205.70 17-Dec-20 83.95 25-Mar-20
DCM Shriram 468.00 494.95 25-Jan-21 175.80 24-Mar-20
DCW 27.60 28.30 24-Feb-21 6.97 24-Mar-20
DE Nora India 261.65 363.60 04-Feb-21 112.20 31-Mar-20
Deccan Bearings 6.62 6.62 18-Feb-21 4.10 20-Aug-20
Deccan Cements 413.95 433.25 18-Feb-21 146.60 24-Mar-20
Dec.Gold Mines 16.85 25.45 06-Jan-21 10.80 31-Mar-20
Deccan Healthcar 34.75 56.45 02-Mar-20 19.05 15-Apr-20
Deccan Polypacks 2.90 3.70 15-Jan-21 1.86 13-Aug-20
Decillion Financ 10.98 10.98 01-Feb-21 10.98 01-Feb-21
Decipher Labs 32.85 41.15 02-Feb-21 17.95 03-Apr-20
Deco-Mica 20.00 19.45 12-Feb-21 8.89 27-Aug-20
Deep Diamond 12.00 14.30 23-Nov-20 10.10 05-Aug-20
Deep Energy 40.55 89.75 21-Aug-20 36.85 17-Nov-20
Deep Polymers 66.00 89.00 13-May-20 50.50 09-Oct-20
Deepak Fertiliz. 194.35 192.80 26-Feb-21 55.27 19-Mar-20
Deepak Nitrite 1430.40 1444.50 26-Feb-21 310.00 23-Mar-20
Deepak Spinners 97.00 116.95 09-Feb-21 53.90 11-Aug-20
Delta Corp 149.65 174.25 16-Dec-20 54.00 25-Mar-20
Delta Industrial 4.94 5.07 24-Feb-21 1.13 14-Sep-20
Delta Manufact. 29.80 34.40 23-Feb-21 17.00 04-Nov-20
Delton Cables 37.85 56.90 13-Jan-21 17.80 31-Mar-20
Den Networks 61.60 115.05 22-Jul-20 25.85 25-Mar-20
Denis Chem Lab 40.70 59.35 11-Aug-20 17.10 23-Mar-20
Desh Rakshak 4.08 4.29 25-Jan-21 4.08 03-Feb-21
Devhari Exports 0.82 5.30 31-Jul-20 0.76 15-Feb-21
Devine Impex 1.70 5.25 27-Feb-20 1.65 15-Jan-21
Devki Leasing 1.44 1.71 11-Mar-20 1.10 23-Jul-20
Devoted Const. 12.15 12.15 09-Feb-21 11.00 04-Feb-21
Dewan Hsg. Fin. 20.75 43.00 14-Dec-20 8.40 01-Apr-20
DFM Foods 386.90 443.70 31-Dec-20 150.00 19-Mar-20
Dhabriya Poly. 52.75 55.50 25-Feb-21 24.05 16-Mar-20
Dhampur Sugar 173.65 185.95 17-Dec-20 65.80 26-Mar-20
Dhampur.Spl.Sug. 20.50 24.80 28-Dec-20 9.36 30-Apr-20
Dhanada Corp. 4.32 5.05 29-Jun-20 0.79 28-Feb-20
Dhanalaxmi Roto 30.25 33.80 25-Feb-21 9.76 03-Apr-20
Dhanashree Elect 17.70 20.95 03-Feb-21 12.70 15-Dec-20
Dhani Services 366.35 396.00 11-Jan-21 63.60 27-May-20
Dhani Service PP 209.50 249.70 12-Jan-21 17.55 26-May-20
Dhanlaxmi Bank 14.64 17.93 22-Jun-20 7.42 26-Mar-20
Dhanlaxmi Cotex 11.45 22.50 28-Feb-20 11.45 24-Nov-20
Dhanlaxmi Fabric 16.85 24.70 05-Mar-20 11.20 10-Sep-20
Dhanuka Agritech 727.25 935.00 20-Jul-20 261.00 23-Mar-20
Dhanvantri Jeev. 8.40 8.56 03-Jul-20 4.34 21-May-20
Dhanvarsha Finv. 482.00 500.00 25-Feb-21 58.00 15-Apr-20
Dharamsi Morarji 297.80 322.95 17-Feb-21 52.05 24-Mar-20
Dharani Finance 5.72 5.79 21-Jan-21 2.33 27-Feb-20
Dharani Sugars 5.54 8.20 19-Jun-20 3.97 09-Nov-20
Dhenu Buildcon 1.89 2.09 06-Oct-20 0.94 28-Dec-20
Dhoot Indl.Fin 42.80 54.90 15-Feb-21 11.00 29-Apr-20
DHP India 397.95 449.00 12-Feb-21 221.05 24-Mar-20
Dhruv Consultanc 28.65 33.25 30-Dec-20 13.90 10-Jun-20
Dhruv Estates 11.74 26.00 21-Jul-20 11.74 24-Feb-21
Dhruv Wellness 81.00 82.85 18-Aug-20 81.00 25-Jan-21
Dhruva Cap.Serv. 2.63 7.07 27-Apr-20 2.76 26-Feb-21
Dhunseri Invest. 289.35 346.10 11-Feb-21 108.00 26-Mar-20
Dhunseri Tea 285.25 305.00 28-Oct-20 90.10 25-Mar-20
Dhunseri Vent. 98.25 106.80 11-Feb-21 42.55 30-Mar-20
Diamant Infra. 0.23 0.25 04-Mar-20 0.22 11-Mar-20
Diamines & Chem. 293.00 562.45 24-Aug-20 129.05 19-Mar-20
Diamond Power 0.95 1.44 01-Jan-21 0.48 26-May-20
Diana Tea Co 15.45 19.25 17-Dec-20 5.13 13-Mar-20
DIC India 408.50 450.00 02-Mar-20 242.00 24-Mar-20
Diggi Multitrade 6.05 10.40 11-Aug-20 5.45 15-Feb-21
Digicontent 9.26 17.20 04-Jan-21 3.80 09-Apr-20
DigiSpice Tech. 103.50 98.60 26-Feb-21 3.30 07-Apr-20
Digjam 4.65 5.49 11-Jan-21 0.80 01-Apr-20
Diksat Transworl 68.70 129.90 25-Jun-20 67.00 26-Feb-21
Diksha Greens 6.61 15.60 12-Jan-21 6.95 22-Feb-21
Diligent Indust. 8.33 9.55 27-Jan-21 3.82 12-Nov-20
Diligent Media 0.96 1.04 19-Feb-21 0.31 08-Apr-20
Dilip Buildcon 692.95 697.00 26-Feb-21 193.40 25-Mar-20
Dion Global 2.25 2.56 09-Mar-20 2.25 18-May-20
Disa India 4500.00 4770.00 25-Feb-21 2700.00 24-Mar-20
Dish TV India 11.45 16.30 23-Dec-20 3.93 03-Apr-20
Disha Resources 10.00 10.00 15-Dec-20 9.08 04-Dec-20
Dishman Carbogen 119.05 216.65 04-Aug-20 46.45 30-Mar-20
Divinus Fabrics 17.10 41.00 23-Jun-20 18.00 22-Feb-21
Divi's Lab. 3404.45 3913.00 04-Jan-21 1632.70 19-Mar-20
Divyashakti Gran 49.70 60.00 14-Dec-20 19.40 26-Mar-20
Dixon Technolog. 19529.05 20440.00 25-Feb-21 2899.95 24-Mar-20
DJ Mediaprint 46.25 68.85 21-May-20 19.95 15-Apr-20
DLF 303.85 329.80 24-Feb-21 114.50 25-Mar-20
D-Link India 111.65 136.05 27-Aug-20 51.00 24-Mar-20
Dolat Investment 52.85 69.45 11-Jan-21 27.45 24-Mar-20
Dolfin Rubbers 40.90 52.00 02-Mar-20 34.60 07-Dec-20
Dollar Industrie 256.05 272.70 05-Feb-21 94.00 23-Mar-20
Dolphin Medical 1.80 2.32 22-Dec-20 0.46 03-Apr-20
Dolphin Offshore 4.18 5.06 09-Mar-20 4.18 26-May-20
Donear Inds. 33.30 41.75 12-Jan-21 18.30 23-Mar-20
DQ Entertain. 1.19 2.25 30-Jun-20 0.99 29-Jul-20
Dr Agarwal's Eye 355.00 416.20 02-Feb-21 169.20 19-Mar-20
Dr Habeebullah 34.70 65.55 24-Aug-20 29.60 04-Feb-21
Dr Lal Pathlabs 2323.55 2626.30 17-Feb-21 1181.80 24-Mar-20
Dr Lalchand. Lab 11.30 17.50 09-Oct-20 6.75 09-Apr-20
Dr Reddy's Labs 4444.00 5514.65 21-Sep-20 2497.60 19-Mar-20
DRA Consultants 10.50 15.60 27-Aug-20 5.33 01-Apr-20
Dredging Corpn. 415.00 435.35 26-Feb-21 121.80 25-Mar-20
DSJ Communicatn 0.49 0.47 26-Feb-21 0.45 26-Feb-21
DSP BlackRockETF 1000.01 1010.00 31-Aug-20 997.30 23-Jun-20
Ducon Tech 6.85 8.48 06-Jan-21 2.30 01-Apr-20
Duke Offshore 10.80 15.27 16-Dec-20 3.90 26-Mar-20
Duncan Engg. 110.85 148.70 07-Jan-21 67.00 23-Mar-20
Duropack 17.20 19.33 16-Dec-20 9.35 10-Nov-20
Duroply Indust. 58.60 76.80 15-Feb-21 20.00 25-Mar-20
Dutron Polymers 133.85 154.55 17-Feb-21 82.25 15-Apr-20
Dwarikesh Sugar 29.85 35.35 16-Dec-20 13.30 25-Mar-20
Dwitiya Trading 2.40 2.40 11-Mar-20 2.40 11-Mar-20
Dynacons Sys. 64.50 86.10 17-Dec-20 12.65 25-Mar-20
Dynamatic Tech. 942.05 1030.45 25-Aug-20 424.05 24-Mar-20
Dynamic Cables 26.15 36.75 29-Dec-20 15.60 05-Jun-20
Dynamic Industri 45.80 54.00 25-Aug-20 27.50 07-Apr-20
Dynamic Portfol 2.58 3.46 09-Oct-20 1.56 11-Mar-20
Dynavision 69.85 68.65 26-Feb-21 27.10 25-Mar-20
Dynemic Products 438.30 415.20 12-Feb-21 84.25 23-Mar-20
E.Com Infotech 8.93 14.86 16-Dec-20 3.95 06-Mar-20
Earum Pharmaceu. 75.05 87.50 13-Nov-20 45.90 28-Feb-20
East Buildtech 10.71 10.71 17-Feb-21 9.79 13-Aug-20
East India Secu. 1005.00 1059.00 02-Mar-20 994.00 27-Jul-20
East West Holdin 73.50 83.90 23-Feb-21 39.00 19-Mar-20
ESI 1.94 2.21 25-Jan-21 0.56 08-May-20
Eastern Treads 52.00 53.80 26-Feb-21 15.95 31-Mar-20
Easun Capital Ma 18.75 18.75 11-Jan-21 17.00 02-Mar-20
Easun Reyrolle 2.30 4.00 08-Jul-20 1.57 31-Mar-20
Ebixcash World 447.10 600.00 17-Aug-20 264.05 16-Mar-20
eClerx Services 937.00 1043.05 03-Feb-21 323.15 23-Mar-20
Eco Recyc. 51.00 71.75 17-Feb-21 20.10 07-Apr-20
Ecoboard Inds. 5.17 7.08 22-Dec-20 2.55 31-Aug-20
Econo Trade Indi 6.07 8.90 18-Jan-21 2.24 29-Jun-20
Ecoplast 72.10 100.00 11-Aug-20 69.00 02-Jun-20
ECS Biztech 5.51 5.79 15-Feb-21 2.28 04-Dec-20
Edel. Nifty EES 19250.00 19940.00 17-Feb-21 7572.30 24-Mar-20
Edelweiss.Fin. 69.65 97.55 27-Feb-20 29.90 26-Mar-20
Educomp Sol. 2.97 6.32 08-Jun-20 0.76 19-Mar-20
Eicher Motors 2541.45 3035.50 22-Jan-21 1246.00 07-Apr-20
EID Parry 335.10 371.25 22-Jan-21 100.00 24-Mar-20
EIH Assoc.Hotels 268.00 310.00 14-Dec-20 164.10 30-Mar-20
EIH 97.10 130.74 27-Feb-20 53.65 19-May-20
Eimco Elecon(I) 340.40 423.00 06-Jan-21 180.00 23-Mar-20
Ejecta Marketing 0.90 0.89 26-Feb-21 0.19 22-Jun-20
Ekam Leasing 3.53 4.26 21-Sep-20 3.53 16-Feb-21
E-Land Apparel 4.88 6.90 06-Oct-20 2.87 15-May-20
Elango Industrie 2.59 3.40 11-Jun-20 1.95 10-Nov-20
Elantas Beck 3330.00 3400.00 25-Feb-21 1580.00 23-Mar-20
Elcid Investment 14.74 14.74 28-Jan-21 8.66 08-Apr-20
Eldeco Housing 2125.00 2378.00 06-Jan-21 678.05 25-Mar-20
Elecon Engg.Co 55.85 60.20 25-Feb-21 13.75 25-Mar-20
Electrost.Cast. 24.80 27.00 05-Oct-20 7.56 13-Apr-20
Electrotherm(I) 119.25 154.00 14-Aug-20 69.00 07-Apr-20
Elegant Floricul 1.57 6.60 17-Mar-20 1.30 18-Feb-21
Elegant Marbles 102.00 111.80 05-Feb-21 52.00 03-Jun-20
Elgi Equipments 185.75 193.80 11-Jan-21 51.13 07-Apr-20
Elixir Capital 29.75 40.40 09-Apr-20 21.00 30-Oct-20
Ellora Trading 117.95 124.15 26-Feb-21 30.00 26-Nov-20
Elnet Technolog 128.15 160.00 08-Jan-21 66.25 20-Mar-20
Elpro Internatio 42.35 48.00 17-Dec-20 28.45 13-Mar-20
EMA India 3.70 3.70 25-Feb-21 1.65 25-Nov-20
Emami 445.35 519.65 08-Feb-21 140.85 30-Mar-20
Emami Paper 94.15 116.20 21-Dec-20 47.45 03-Apr-20
Emami Realty Ltd 49.10 73.55 13-Jan-21 22.60 12-May-20
Embassy Off.REIT 325.87 518.00 05-Mar-20 301.00 23-Mar-20
EMCO 1.70 2.95 21-Jan-21 0.37 26-Mar-20
Emerald Leasing 13.30 14.56 26-Feb-21 4.51 07-Aug-20
Emerald Leisures 119.80 119.80 10-Feb-21 82.85 25-Aug-20
Emergent Indust. 139.65 147.00 30-Dec-20 105.15 09-Mar-20
Emk.Global Fin. 70.75 83.90 01-Jan-21 24.00 31-Mar-20
Emmbi Industries 82.20 100.80 27-Aug-20 41.10 25-Mar-20
Emmessar Biotech 17.65 28.99 08-Dec-20 9.80 07-Apr-20
Emmsons Intl. 2.09 2.13 05-Feb-21 0.95 07-Sep-20
Empee Distill. 4.52 7.31 03-Jul-20 2.71 27-Mar-20
Empire Inds. 578.00 784.95 27-Feb-20 469.00 23-Mar-20
Empower India 0.15 0.20 30-Jun-20 0.15 01-Feb-21
Enbee Trade 44.05 92.00 13-Mar-20 44.05 25-Feb-21
Endurance Tech. 1408.65 1540.00 24-Feb-21 562.00 22-Apr-20
Energy Devl.Co. 10.09 16.80 18-Jan-21 3.35 23-Mar-20
Engineers India 84.65 83.90 30-Jun-20 49.85 24-Mar-20
Enkei Wheels 267.85 384.00 28-Aug-20 147.75 31-Mar-20
Enterprise Intl. 8.91 9.36 06-Jan-21 4.00 15-Jun-20
Ent.Network 166.20 212.00 27-Feb-20 101.00 24-Mar-20
Envair Electrody 32.00 39.95 10-Feb-21 16.30 03-Jun-20
Eon Elect. 6.97 13.31 27-Feb-20 5.45 11-May-20
Epic Energy 2.95 6.52 27-Feb-20 2.56 24-Feb-21
EPL Ltd 221.60 318.75 21-Aug-20 130.05 23-Mar-20
Epsom Properties 6.00 7.50 12-Jun-20 3.94 05-Aug-20
Equitas Holdings 87.35 114.85 27-Feb-20 32.75 24-Mar-20
Equitas Sma. Fin 48.85 51.50 18-Feb-21 30.10 02-Nov-20
ERIS Lifescience 593.60 642.50 20-Jan-21 341.05 30-Mar-20
Eros Intl.Media 28.10 30.40 13-Aug-20 7.17 24-Mar-20
ERP Soft Systems 52.25 78.75 24-Nov-20 52.25 24-Feb-21
Esaar (India) 2.89 3.82 10-Feb-21 0.64 27-Feb-20
Esab India 1890.05 2120.00 05-Feb-21 870.00 24-Mar-20
Escorp Asset Mgt 16.25 16.25 03-Dec-20 16.25 03-Dec-20
Escorts Finance 3.40 5.17 08-Jan-21 1.36 08-May-20
Escorts 1285.00 1468.40 09-Feb-21 527.10 19-Mar-20
Esha Media 6.30 7.87 29-Jan-21 2.58 07-Aug-20
Eskay Kn'IT(I) 0.19 0.19 09-Mar-20 0.19 09-Mar-20
Essar Securities 3.97 3.97 22-Feb-21 1.00 31-Mar-20
Essar Shipping 9.21 12.80 14-Aug-20 4.60 24-Mar-20
Esteem Bio Org. 5.41 5.74 27-Feb-20 5.41 11-Mar-20
Ester Industries 106.00 137.00 19-Nov-20 22.65 26-Mar-20
ETT Ltd 59.15 65.00 18-Feb-21 30.50 20-Apr-20
Eureka Industrie 2.45 2.45 05-Jan-21 2.45 05-Jan-21
Euro Asia Export 5.88 7.50 18-May-20 5.40 25-Jan-21
Euro Ceramics 1.06 3.32 30-Sep-20 0.55 11-May-20
Euro Multivision 1.45 2.06 29-Dec-20 0.53 07-May-20
Eurotex Industri 9.64 10.92 27-Jul-20 3.85 21-May-20
Evans Electric 260.00 300.00 01-Jul-20 143.00 19-Mar-20
Eveready Inds. 307.90 311.70 26-Feb-21 45.15 25-Mar-20
Everest Inds. 310.90 349.05 06-Jan-21 120.00 19-Mar-20
Everest Kanto 78.25 88.00 22-Feb-21 9.45 30-Mar-20
Everest Organics 252.15 335.00 19-Aug-20 80.00 20-Apr-20
Everlon Synth 9.35 12.85 01-Jun-20 8.90 22-Feb-21
Evexia Lifecare 140.00 170.00 15-Jan-21 69.00 20-May-20
Excel Industries 855.10 1024.50 05-Oct-20 374.50 24-Mar-20
Excel Realty 2.75 3.84 15-Feb-21 0.82 20-May-20
Exide Inds. 204.55 220.60 24-Feb-21 121.90 13-Mar-20
Expleo Solutions 509.25 642.65 13-Oct-20 112.40 25-Mar-20
Explicit Finance 1.61 1.81 23-Jun-20 1.51 04-Feb-21
Expo Gas Contain 4.32 6.85 17-Dec-20 1.65 30-Apr-20
F Mec Intl. Fin. 3.57 3.75 02-Jun-20 3.35 24-Jun-20
Facor Alloys 2.40 4.26 11-Jan-21 1.00 30-Mar-20
Fairchem Organic 620.05 725.00 08-Jan-21 511.00 01-Feb-21
Faze Three Auto. 67.95 73.70 10-Feb-21 12.20 15-Apr-20
Faze Three 61.70 74.75 05-Feb-21 20.35 23-Mar-20
FCS Software 0.79 1.07 13-Jan-21 0.19 08-Apr-20
FDC 279.50 378.00 29-Sep-20 165.65 24-Mar-20
Federal Bank 83.05 89.50 27-Feb-20 35.70 25-Mar-20
Federal-Mogul Go 305.00 568.35 27-Feb-20 239.30 25-Mar-20
Fenoplast 15.45 23.70 09-Jul-20 13.80 03-Dec-20
Fermenta Biotec. 283.00 442.00 11-Sep-20 151.00 24-Mar-20
Ferro Alloys Cor 0.92 0.99 27-Feb-20 0.92 06-Mar-20
F A C T 98.55 95.50 26-Feb-21 21.55 13-Mar-20
Fervent Synerg. 15.35 19.30 01-Dec-20 7.22 17-Nov-20
FGP 1.75 1.90 28-Feb-20 0.75 10-Dec-20
Fiberweb (India) 29.50 35.40 08-Dec-20 8.89 26-Mar-20
Fiem Industries 538.25 687.40 12-Feb-21 230.20 23-Mar-20
Filatex Fash. 2.83 3.85 24-Aug-20 1.73 23-Mar-20
Filatex India 67.95 71.70 07-Jan-21 15.55 25-Mar-20
Filtra Consult. 12.15 15.70 13-Jan-21 9.16 15-May-20
Fine Line Cir. 20.75 39.85 10-Aug-20 15.75 11-Nov-20
Fine Organic 2324.70 3258.25 15-Sep-20 1500.00 23-Mar-20
Fineotex Chem 69.60 76.20 18-Feb-21 12.35 23-Mar-20
Finkurve Fin. 43.75 65.00 15-Jan-21 27.40 26-Jun-20
Finolex Cables 392.40 426.45 08-Jan-21 165.00 24-Mar-20
Finolex Inds. 628.55 695.50 05-Feb-21 283.00 24-Mar-20
First Custodian 23.85 34.00 29-Jul-20 22.85 11-Feb-21
Firstobj.Tech. 5.00 7.75 08-Oct-20 1.48 07-Apr-20
Firstsour.Solu. 100.20 115.45 29-Dec-20 20.65 24-Mar-20
Fischer Chemic 25.70 55.00 04-Mar-20 25.70 25-Feb-21
Five Core Exim 0.25 0.27 09-Mar-20 0.25 09-Mar-20
Five X Tradecom 0.53 0.63 27-Nov-20 0.20 28-Apr-20
Flex Foods 82.95 91.50 13-Jan-21 22.00 23-Mar-20
Flexituff Vent. 24.00 28.10 24-Feb-21 4.45 15-Apr-20
Flomic Global 3.58 3.51 26-Feb-21 0.37 23-Mar-20
Flora Corporatio 7.41 7.80 06-Jul-20 7.41 03-Aug-20
Flora Textiles 6.03 6.99 02-Feb-21 6.03 05-Feb-21
Fluidomat 90.00 129.90 24-Aug-20 51.00 31-Mar-20
Focus Suites Sol 1.37 2.49 10-Jul-20 0.93 14-Dec-20
Fomento Resorts 138.45 146.50 07-Sep-20 59.00 08-Apr-20
Foods & Inns 49.80 65.00 11-Jun-20 30.40 30-Mar-20
Forbes & Co 1332.00 1750.00 06-Jan-21 642.00 24-Mar-20
Force Motors 1317.75 1559.50 08-Dec-20 580.00 24-Mar-20
Fortis Health. 168.20 182.00 11-Jan-21 113.20 26-May-20
Fortis Malar 52.75 60.00 26-Jun-20 34.50 23-Mar-20
Fortune Interntl 12.15 16.34 19-Jan-21 8.80 01-Jan-21
Foseco India 1224.25 1497.00 21-Aug-20 840.00 24-Mar-20
Foundry Fuel 1.24 1.70 19-Jun-20 1.10 11-Feb-21
Fourth Gen. 4.20 4.20 07-Jan-21 3.50 11-Mar-20
Franklin Indust. 15.90 19.40 22-Jan-21 9.45 11-Sep-20
Franklin Leasing 18.05 36.00 05-Jun-20 18.05 26-Oct-20
Fraser & Company 4.60 6.15 14-Jan-21 2.06 08-Jun-20
Fredun Pharma 565.00 577.00 26-Feb-21 103.00 25-Mar-20
Freshtrop Fruits 75.40 84.70 07-Jan-21 36.00 24-Mar-20
Frontier Springs 282.15 379.90 26-Aug-20 165.10 30-Mar-20
Frontline Corp. 11.26 12.60 26-Jun-20 11.26 15-Feb-21
Frontline Sec. 34.70 38.00 18-Aug-20 21.25 18-May-20
Fruition Venture 12.59 12.00 25-Feb-21 6.50 04-Feb-21
Fundviser Capit. 5.00 8.45 15-Jul-20 3.80 12-Jun-20
Future Consumer 8.03 19.64 29-Jun-20 5.44 09-Apr-20
Future Enterp. 10.06 26.00 09-Mar-20 7.55 07-Apr-20
Future Ent. DVR 13.70 23.70 01-Sep-20 9.13 20-May-20
Future Lifestyle 78.55 360.50 27-Feb-20 67.45 13-Oct-20
Future Market 17.95 32.55 29-Jun-20 8.55 25-Mar-20
Future Retail 69.20 321.45 27-Feb-20 61.05 09-Apr-20
Future Supply 93.60 419.60 28-Feb-20 78.25 29-Oct-20
Futuristic Sec. 14.25 16.03 19-Oct-20 9.70 14-Aug-20
Futuristic Solu 23.10 36.80 21-Apr-20 14.75 04-Feb-21
G G Dandekar 47.40 55.85 06-Jul-20 23.80 21-Apr-20
G G Engineering 109.10 144.00 16-Feb-21 17.80 16-Mar-20
G K Consultants 3.04 5.33 21-Apr-20 2.06 24-Nov-20
G K P Printing 27.15 44.95 02-Feb-21 17.60 24-Mar-20
G M Breweries 423.70 475.00 08-Jan-21 220.00 24-Mar-20
G M Polyplast 168.00 200.10 28-Oct-20 140.95 20-Nov-20
G S Auto Intl. 3.93 6.39 07-Jan-21 2.40 27-Apr-20
G V Films 0.36 0.52 18-Jan-21 0.22 28-May-20
Gabriel India 116.00 131.90 07-Jan-21 40.25 25-Mar-20
Gaekwar Mills 16.90 16.90 08-Feb-21 16.00 16-Mar-20
Gagan Gases 7.00 8.25 16-Jun-20 4.39 05-Oct-20
Gagan Polycot 1.36 2.73 01-Jul-20 1.22 11-Jan-21
GAIL (India) 144.20 152.70 25-Feb-21 65.70 19-Mar-20
Gajanan Sec.Serv 10.00 10.00 21-Aug-20 9.75 30-Jul-20
Gajra Bevel 1.74 3.57 10-Feb-21 0.34 16-Apr-20
Gala Global 32.00 75.00 03-Mar-20 28.05 25-Feb-21
Galactico Corpo. 30.00 31.50 25-Feb-21 22.80 18-Sep-20
Galada Finance 10.71 10.92 03-Nov-20 9.44 30-Jul-20
Galada Power 1.49 2.27 03-Sep-20 0.52 18-Jun-20
Galaxy Agrico 8.20 9.31 23-Jul-20 6.75 18-Dec-20
Galaxy Bearings 202.00 227.80 08-Feb-21 97.45 09-Mar-20
Galaxy Cloud 12.80 29.65 27-Feb-20 7.86 18-Nov-20
Galaxy Surfact. 2240.00 2367.15 09-Feb-21 975.00 24-Mar-20
Gallantt Ispat 40.30 49.95 11-Jan-21 15.55 09-Apr-20
Gallantt Metal 50.40 50.70 11-Jan-21 18.10 24-Mar-20
Gallops Enterp. 4.88 13.25 17-Aug-20 5.13 25-Feb-21
Gammon Infra. 0.78 1.02 10-Dec-20 0.22 27-Mar-20
Gandhi Spl. Tube 265.45 316.15 09-Feb-21 136.70 24-Mar-20
Ganesh Benzopl. 71.00 80.45 25-Feb-21 21.45 24-Mar-20
Ganesh Films 16.10 40.40 04-Mar-20 15.35 24-Dec-20
Ganesh Housing 59.10 56.30 26-Feb-21 17.50 30-Mar-20
Ganesha Ecosphe. 608.00 619.00 25-Feb-21 138.25 25-Mar-20
Ganga Papers 30.00 39.40 04-Sep-20 18.95 01-Jun-20
Ganga Pharma. 7.50 12.00 26-Aug-20 7.05 16-Mar-20
Ganges Securitie 60.60 84.90 09-Feb-21 20.00 03-Apr-20
Gangotri Textile 0.75 0.82 04-Mar-20 0.78 04-Mar-20
Ganon Products 10.10 10.92 23-Jun-20 10.10 16-Dec-20
Garbi Finvest 21.00 21.00 14-Jul-20 21.00 14-Jul-20
Garden Reach Sh. 199.80 243.20 12-Aug-20 105.30 13-Mar-20
Garg Furnace 17.45 16.66 26-Feb-21 8.64 23-Dec-20
Garment Mantra 90.85 95.95 25-Feb-21 33.00 23-Jun-20
Garnet Construct 19.70 27.40 09-Feb-21 7.91 03-Aug-20
Garnet Intl. 33.45 44.65 06-Jan-21 21.10 06-May-20
Garodia Chemical 5.32 6.17 14-Oct-20 4.85 19-Jun-20
Garware Marine 3.15 6.90 01-Jan-21 1.63 29-May-20
Garware Polyest 620.30 775.00 16-Feb-21 132.00 25-Mar-20
Garware Synth 4.20 4.44 12-Jan-21 0.80 22-May-20
Garware Tech. 2564.10 2789.00 25-Feb-21 872.50 23-Mar-20
Gateway Distr. 180.25 182.20 25-Jan-21 71.01 01-Jun-20
Gati 94.10 106.50 31-Dec-20 32.40 29-Apr-20
Gautam Exim 21.25 47.85 04-Nov-20 20.25 26-Feb-21
Gautam Gems 64.45 63.35 26-Feb-21 23.80 18-Nov-20
Gayatri BioOrga. 5.61 8.68 16-Oct-20 1.33 11-Jun-20
Gayatri Highways 0.70 0.90 14-Jan-21 0.20 30-Mar-20
Gayatri Projects 39.45 48.60 08-Jan-21 7.75 31-Mar-20
Gayatri Sugars 1.85 2.58 08-Jan-21 0.41 24-Apr-20
Gayatri Tissue 82.00 84.00 07-Dec-20 82.00 18-Dec-20
GB Global 6.10 10.68 18-Mar-20 4.30 04-Aug-20
GBL Industries 0.86 2.58 22-Sep-20 0.19 09-Apr-20
GCM Capital 1.32 3.65 02-Jul-20 0.80 20-Apr-20
GCM Commodity 8.78 8.79 22-May-20 7.40 16-Apr-20
GCM Securit. 3.63 13.10 05-Aug-20 3.63 25-Feb-21
GE Power 278.15 733.55 03-Mar-20 177.35 04-Nov-20
GE T&D India 128.70 138.55 19-Feb-21 58.00 22-May-20
GEE 38.95 41.70 13-Jan-21 19.15 24-Mar-20
GeeCee Vent. 102.00 104.50 18-Jan-21 40.30 23-Mar-20
Geetanjali Cred. 1.15 1.15 28-Feb-20 1.10 11-Mar-20
Gem Spinners 1.72 2.27 31-Mar-20 1.72 28-Dec-20
Gemstone Invest. 1.80 3.33 20-Jan-21 0.37 04-Jun-20
Genera Agri 2.07 3.10 02-Feb-21 1.01 09-Mar-20
General Insuranc 197.10 224.00 22-Feb-21 81.70 25-Mar-20
Generic Engineer 55.70 71.65 03-Mar-20 39.00 19-Mar-20
Generic Pharma. 9.09 16.63 19-May-20 8.50 23-Feb-21
Genesis IBRC 7.46 7.50 15-Jun-20 6.78 27-Jul-20
Genesys Intl. 81.30 86.35 08-Jan-21 21.10 30-Mar-20
Gennex Lab. 4.34 6.06 19-Jun-20 1.32 24-Mar-20
Genomic Valley 23.60 23.60 01-Jan-21 9.09 06-May-20
Gensol Engineer. 89.00 91.50 24-Feb-21 62.65 31-Jul-20
Genus Paper & Bo 7.06 8.85 22-Dec-20 2.80 23-Mar-20
Genus Power 37.25 42.50 28-Dec-20 12.65 23-Mar-20
Genus Prime 5.36 5.26 26-Feb-21 1.10 18-Nov-20
Geojit Fin. Ser. 52.40 63.15 08-Dec-20 15.00 24-Mar-20
GFL 93.60 150.65 27-Feb-20 68.25 19-May-20
GHCL 218.60 224.00 24-Feb-21 68.80 25-Mar-20
GI Engg.Sol. 2.49 3.06 06-Jan-21 1.95 09-Apr-20
Gian Lifecare 24.40 29.00 10-Jul-20 13.00 09-Jun-20
GIC Housing Fin 133.80 148.80 18-Feb-21 52.10 25-Mar-20
Gilada Finance 43.70 44.25 26-Feb-21 9.91 08-Sep-20
Gillanders Arbut 41.70 51.15 05-Feb-21 15.15 30-Mar-20
Gillette India 5557.70 6730.15 21-Dec-20 4420.00 25-Mar-20
Gini Silk Mills 56.00 70.25 04-Dec-20 32.60 03-Mar-20
Ginni Filaments 18.90 24.75 11-Jan-21 4.95 19-Mar-20
Gita Renewable 14.25 14.25 25-Feb-21 5.49 28-Aug-20
GKB Ophthalmics 71.50 81.90 30-Dec-20 37.00 15-Apr-20
Glance Finance 42.00 51.40 16-Jul-20 28.00 19-May-20
Gland Pharma 2361.35 2509.05 28-Dec-20 1701.00 20-Nov-20
GlaxoSmith C H L 10753.65 11290.00 08-Apr-20 7500.00 13-Mar-20
Glaxosmi. Pharma 1459.35 1805.00 15-Sep-20 1046.40 13-Mar-20
Gleam Fabmat 1.73 2.06 27-Feb-20 1.65 02-Dec-20
Glenmark Pharma. 463.00 572.70 22-Jun-20 168.00 13-Mar-20
Glittek Granites 1.72 2.07 19-Jan-21 0.73 20-May-20
Global Cap.Mkt. 2.41 2.80 18-Feb-21 0.49 08-May-20
Global Land 1.78 1.78 11-Mar-20 1.78 11-Mar-20
Global Offshore 9.51 10.98 21-Dec-20 2.60 03-Apr-20
Global Vectra 46.30 65.30 25-Jun-20 30.65 23-Mar-20
Globalspace Tech 67.40 135.85 25-Aug-20 44.00 16-Apr-20
Globe Commercial 12.45 14.80 10-Nov-20 5.40 01-Jul-20
Globus Corp. 0.19 0.19 11-Mar-20 0.19 11-Mar-20
Globus Power 6.03 6.03 26-Feb-21 4.48 18-Sep-20
Globus Spirits 335.10 422.50 09-Feb-21 60.75 24-Mar-20
Gloster Ltd 590.00 673.95 18-Feb-21 306.00 25-Mar-20
GMM Pfaudler 4237.55 6913.85 12-Aug-20 1826.00 19-Mar-20
GMR Infra. 25.90 29.30 16-Dec-20 14.10 13-Mar-20
GNA Axles 386.55 429.55 18-Feb-21 132.00 03-Apr-20
Goa Carbon 330.60 363.50 18-Feb-21 109.25 25-Mar-20
Goblin India 26.35 97.00 28-Feb-20 23.25 28-Jan-21
GOCL Corpn. 243.00 285.00 27-Feb-20 111.00 25-Mar-20
Godavari Drugs 40.55 49.20 05-Jan-21 9.00 26-Mar-20
Godawari Power 580.55 617.90 25-Feb-21 81.00 25-Mar-20
Godfrey Phillips 898.05 1227.50 05-Mar-20 732.40 24-Mar-20
Godrej Agrovet 485.20 568.70 21-Dec-20 265.05 24-Mar-20
Godrej Consumer 679.75 808.00 21-Jan-21 425.10 23-Mar-20
Godrej Industrie 450.00 483.00 16-Dec-20 234.00 07-May-20
Godrej Propert. 1518.15 1564.25 25-Feb-21 505.95 24-Mar-20
Goenka Business 2.99 4.70 25-Jan-21 1.16 15-May-20
Goenka Diamond 2.18 2.13 26-Feb-21 0.21 27-Mar-20
Gogia Capital 41.80 51.45 01-Feb-21 36.00 07-Apr-20
Gokak Textiles 26.80 28.00 02-Feb-21 9.03 30-Oct-20
Gokaldas Exports 82.45 99.40 17-Dec-20 27.60 28-Apr-20
Gokul Agro 22.70 27.50 08-Jan-21 7.99 01-Apr-20
Gokul Refoils 19.00 23.65 19-Jan-21 8.04 08-Apr-20
Gold Rock Inves. 10.00 10.00 16-Dec-20 10.00 16-Dec-20
Goldcoin Health 3.02 6.40 30-Jun-20 2.72 19-Jan-21
Goldcrest Corpor 73.20 85.50 19-Nov-20 55.00 02-Feb-21
Golden Carpets 4.50 4.30 18-Feb-21 4.10 29-Dec-20
Golden Crest 24.10 24.10 19-Feb-21 21.00 01-Apr-20
Golden Tobacco 45.35 60.00 29-Dec-20 18.00 27-Mar-20
Goldiam Intl. 347.35 369.80 24-Feb-21 73.15 25-Mar-20
Goldline Intl. 0.46 0.50 14-Jan-21 0.19 09-Dec-20
Goldstone Tech. 15.75 17.41 24-Feb-21 5.50 16-Mar-20
Golech.Glob.Fin. 6.60 7.45 03-Mar-20 6.35 22-Jul-20
Golkonda Alumin. 8.29 9.61 11-Mar-20 2.71 17-Nov-20
Golkunda Diamond 19.25 21.90 01-Sep-20 13.10 04-Jun-20
Goodluck India 72.00 84.00 13-Jan-21 20.65 20-Mar-20
Goodricke Group 221.10 322.70 25-Aug-20 90.00 24-Mar-20
Goodyear India 978.45 1202.00 09-Dec-20 531.25 25-Mar-20
Gopal Iron Stl. 5.97 5.98 21-Jan-21 5.69 11-Feb-21
Gopala Polyplast 6.30 6.30 09-Nov-20 2.71 01-Oct-20
Gorani Industrie 11.88 17.60 05-Jan-21 10.45 31-Jul-20
Gothi Plascon 19.60 22.34 22-Jan-21 6.81 07-Apr-20
Govind Rubber 3.46 4.14 20-Jul-20 1.15 30-Apr-20
Gowra Leasing 16.10 21.00 01-Feb-21 12.64 08-Jul-20
Goyal Associates 2.66 3.04 05-Feb-21 0.29 03-Jun-20
GP Petroleums 42.55 54.50 05-May-20 24.60 13-Mar-20
GPT Infraproject 41.40 51.45 01-Jan-21 13.00 24-Mar-20
Grand Foundry 2.00 4.02 01-Jul-20 1.90 27-Jan-21
Grandeur Product 284.30 336.60 11-Nov-20 230.00 08-Jun-20
Granules India 332.10 438.00 01-Dec-20 114.50 23-Mar-20
Graphite India 480.40 509.20 17-Feb-21 103.00 25-Mar-20
Grasim Inds 1244.45 1288.70 25-Feb-21 380.00 25-Mar-20
Gratex Industrie 13.72 18.00 15-Feb-21 8.50 04-Jan-21
Grauer & Weil 41.50 50.50 04-Mar-20 27.50 24-Mar-20
Graviss Hospital 17.00 20.20 07-Jul-20 9.48 06-Oct-20
Gravita India 112.40 95.25 26-Feb-21 32.00 19-May-20
Gravity (India) 1.47 1.91 27-Jan-21 0.95 13-Apr-20
GE Shipping Co 316.50 334.50 26-Feb-21 168.95 23-Mar-20
Greaves Cotton 137.75 146.05 26-Feb-21 66.00 02-Nov-20
Greencrest Finan 0.60 0.71 20-Jul-20 0.49 08-Jan-21
Greenlam Industr 945.65 976.15 28-Feb-20 450.00 25-Mar-20
Greenpanel Inds. 178.00 202.75 04-Feb-21 23.80 20-May-20
Greenply Industr 185.00 185.60 19-Feb-21 70.20 24-Mar-20
Greycells Edu. 20.50 39.00 05-Mar-20 21.50 26-Feb-21
Grindwell Norton 876.65 899.05 16-Feb-21 369.20 23-Mar-20
GRM Overseas 1069.00 1094.90 26-Feb-21 119.00 25-Mar-20
Grovy India 33.55 34.90 22-Feb-21 17.85 01-Jul-20
GRP 800.00 1028.00 07-Dec-20 504.00 19-Mar-20
GSB Finance 7.16 9.83 08-Jun-20 4.51 09-Sep-20
GSL Securities 4.30 4.40 12-Jan-21 2.66 06-Jul-20
GSS Infotech 53.15 69.40 06-Jan-21 19.00 03-Apr-20
GTL Infra. 0.94 1.28 25-Jan-21 0.21 01-Apr-20
GTL 6.80 9.13 12-Jan-21 0.99 26-Mar-20
GTN Industries 10.48 15.25 14-Jan-21 4.94 22-Apr-20
GTN Textiles 5.13 8.01 14-Jan-21 4.80 25-Sep-20
GTPL Hathway 125.00 163.00 11-Jan-21 33.00 25-Mar-20
GTV Engineering 27.00 39.55 30-Dec-20 15.45 31-Jul-20
Gufic BioScience 116.55 137.40 05-Jan-21 37.55 23-Mar-20
Gujarat Alkalies 323.95 392.00 28-Apr-20 165.00 24-Mar-20
Guj. Ambuja Exp 131.00 150.80 25-Jan-21 42.53 24-Mar-20
Guj Apollo Inds 215.15 273.90 19-Jan-21 100.00 16-Mar-20
Guj. Containers 19.40 22.88 18-Dec-20 7.64 31-Jul-20
Gujarat Cotex 1.26 2.46 08-Jan-21 1.19 25-Aug-20
Guj. Craft Inds 37.50 49.90 08-Oct-20 16.80 19-May-20
Guj. Credit Corp 3.81 10.45 23-Mar-20 3.50 03-Feb-21
Gujarat Fluoroch 571.85 649.70 06-Jan-21 219.00 25-Mar-20
Gujarat Gas 528.80 526.90 18-Feb-21 191.00 24-Mar-20
Gujarat Hotels 100.10 118.90 23-Dec-20 71.00 24-Sep-20
Gujarat Hy-Spin 8.00 8.35 05-Feb-21 2.01 23-Jun-20
Guj Inds. Power 78.70 94.50 17-Dec-20 42.50 23-Mar-20
Gujarat Intrux 100.40 130.00 19-Jan-21 60.00 29-May-20
Gujarat Investa 4.22 4.22 24-Feb-21 1.33 17-Nov-20
Guj. Lease Fin. 3.21 3.44 14-Jan-21 1.08 04-Mar-20
Gujarat Metallic 12.70 21.00 11-Jan-21 5.57 19-Mar-20
G M D C 63.20 67.45 12-Jan-21 29.50 30-Mar-20
G N F C 316.75 298.90 26-Feb-21 95.70 23-Mar-20
Guj.Nat.Resour. 17.50 19.61 15-Feb-21 9.03 09-Apr-20
Guj. Petrosynth. 21.10 21.00 01-Oct-20 5.30 27-Apr-20
Guj Pipavav Port 99.75 105.85 24-Nov-20 45.50 24-Mar-20
Gujarat Poly 7.65 10.34 22-Jun-20 4.74 01-Apr-20
Guj. Raffia Inds 72.95 69.50 26-Feb-21 6.71 24-Apr-20
Guj. Sidhee Cem. 36.30 45.45 08-Jan-21 13.10 25-Mar-20
G S F C 92.45 92.05 26-Feb-21 29.90 24-Mar-20
Guj. State Fin. 2.70 3.81 12-Jan-21 0.81 28-Feb-20
Guj.St.Petronet 249.90 276.60 18-Feb-21 146.00 24-Mar-20
Guj. Terce Labs. 7.72 10.27 22-May-20 6.05 07-Apr-20
Guj. Themis Bio. 230.25 303.80 14-Nov-20 72.45 25-Mar-20
Guj. Toolroom 7.60 10.75 05-Jan-21 4.95 01-Dec-20
Gujchem Distill 123.50 285.00 27-Feb-20 68.40 23-Dec-20
Gulf Oil Lubric. 755.85 849.05 27-Feb-20 450.00 23-Mar-20
Gulshan Polyols 93.90 108.40 21-Jan-21 19.90 31-Mar-20
GVK Power Infra. 2.45 4.60 09-Sep-20 2.00 23-Mar-20
Gyan Developers 3.00 3.39 22-Jun-20 3.00 07-Dec-20
Gyscoal Alloys 2.42 3.90 21-Sep-20 1.16 09-Apr-20
H P Cotton Tex 37.75 42.40 18-Dec-20 12.61 12-May-20
H T Media 26.45 30.65 24-Feb-21 7.75 24-Mar-20
H. S. India 4.65 6.39 23-Jun-20 3.65 11-Feb-21
H.G. Infra Engg. 286.05 330.45 15-Feb-21 135.00 24-Mar-20
Halder Venture 104.20 99.25 26-Feb-21 31.00 06-Aug-20
Haldyn Glass 30.50 40.00 06-Aug-20 16.60 19-Mar-20
Hanman Fit 2.20 3.19 12-Oct-20 1.64 25-Jan-21
Happiest Minds 528.90 586.35 22-Feb-21