Date:19-Jul-2019  Time: 1:44 AM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 36.25 52.10 10-Sep-18 31.80 17-May-19
3i Infotech 2.58 4.70 20-Nov-18 2.55 18-Jul-19
3M India 21924.15 26679.25 03-Sep-18 19150.10 26-Oct-18
3P Land Hold. 7.95 15.47 24-Jul-18 7.57 16-Jul-19
52 Weeks Enter. 0.60 3.54 18-Jul-18 0.56 18-Jul-19
5Paisa Capital 217.45 270.95 29-May-19 104.11 24-Oct-18
63 Moons Tech. 100.00 185.00 10-May-19 61.00 23-Jul-18
7NR Retail Ltd 80.00 105.00 04-Jun-19 10.80 11-Jan-19
7Seas Enter. 8.50 9.16 29-Mar-19 4.43 04-Feb-19
8K Miles 81.45 392.35 09-Aug-18 55.00 02-Nov-18
A & M Febcon 8.73 12.22 18-Jul-18 3.68 02-Apr-19
A F Enterprises 3.99 4.18 10-Jul-19 0.76 20-Dec-18
A Infrastructure 33.25 54.25 31-Dec-18 16.00 17-Aug-18
A K Spintex 21.40 43.80 25-Sep-18 21.40 18-Jul-19
A R C Finance 1.36 4.00 20-Aug-18 0.61 20-May-19
A.K.Capital Serv 301.05 479.00 07-Sep-18 285.00 16-May-19
A-1 Acid 60.90 64.00 28-Jun-19 48.00 01-Mar-19
A2Z Infra Engg. 10.00 25.35 27-Jul-18 8.19 04-Oct-18
Aadhaar Ventures 0.49 0.50 27-Nov-18 0.49 04-Jan-19
Aananda Lakshmi 2.18 3.00 20-Aug-18 2.18 25-Jun-19
Aanchal Ispat 13.45 17.50 26-Jun-19 7.70 04-Feb-19
AAR Commercial 5.75 5.75 15-Jul-19 5.50 21-May-19
Aar Shyam (I) 13.80 13.80 26-Feb-19 11.00 07-Feb-19
Aarey Drugs 17.20 50.60 07-Aug-18 16.30 18-Jul-19
Aartech Solonics 35.50 36.00 16-Apr-19 33.95 27-Mar-19
Aarti Drugs 495.60 705.00 11-Mar-19 495.10 18-Jul-19
Aarti Inds. 1678.85 1818.82 28-May-19 1059.40 01-Oct-18
Aarvee Denims 17.05 38.50 07-Aug-18 17.00 18-Jul-19
AAVAS Financiers 1492.15 1560.70 01-Jul-19 611.50 31-Oct-18
AAYUSH FOOD&HERB 18.20 58.80 29-Aug-18 17.10 16-Jul-19
Aban Offshore 35.35 122.10 28-Aug-18 32.15 21-Jun-19
ABans Enterprise 47.00 52.25 25-Jun-19 10.52 24-Aug-18
A B B 1455.25 1669.00 05-Jul-19 1130.00 23-Jul-18
Abbott India 8546.85 8998.95 01-Jul-19 6900.00 26-Oct-18
ABC Bearings 437.65 463.90 20-Aug-18 396.80 23-Jul-18
ABC Gas (Int.) 12.49 24.40 03-Dec-18 11.50 27-Mar-19
ABC India 53.45 86.45 07-Aug-18 44.05 01-Oct-18
ABG Shipyard 1.12 5.90 18-Jul-18 1.12 15-May-19
Abhinav Capital 76.05 76.05 15-May-19 66.50 10-Sep-18
Abhinav Leasing 1.45 1.60 10-Jun-19 1.45 18-Jul-19
Abhishek Corp. 0.51 1.42 07-Aug-18 0.51 17-Jun-19
Abhishek Infra. 3.61 4.00 17-Jul-19 3.04 20-Mar-19
Abirami Fin. 7.82 9.11 05-Mar-19 6.50 05-Sep-18
ABM Knowledge 50.10 99.00 09-Aug-18 50.00 12-Jul-19
ACC 1567.20 1768.40 28-May-19 1265.00 19-Jul-18
Accel 6.11 10.92 03-Sep-18 3.00 27-Jul-18
Accelya Solution 821.90 1143.00 06-Aug-18 820.00 18-Jul-19
ACE Edu. 2.14 2.35 21-Jun-19 1.09 18-Jul-18
Ace Men 17.80 23.65 27-Feb-19 17.45 12-Jun-19
Ace Soft. Exp. 20.45 26.85 30-Jan-19 15.20 14-Nov-18
Acewin Agriteck 9.99 15.00 25-Sep-18 6.45 11-Mar-19
Achal Investment 0.77 1.25 08-Oct-18 0.74 20-Jun-19
ACI Infocom 0.19 1.27 18-Jul-18 0.19 12-Jul-19
Acknit Indus. 83.85 174.00 17-Oct-18 74.80 21-Feb-19
Acme Resources 12.00 16.48 03-Sep-18 9.20 03-Oct-18
Acrow India 124.70 194.25 21-Nov-18 80.50 07-Aug-18
Acrysil 97.25 137.00 17-Sep-18 84.30 20-Jul-18
Action Const.Eq. 82.80 159.75 06-Aug-18 71.40 19-Feb-19
Action Fin.Serv 9.00 9.00 18-Jul-19 7.25 24-Oct-18
Active Clothing 19.00 41.00 21-Sep-18 17.30 20-Jun-19
AD Manum Finance 14.00 36.10 19-Jul-18 14.00 17-Jul-19
Adani Enterp. 134.15 180.70 23-May-19 96.63 18-Jul-18
Adani Gas 169.90 184.25 04-Jun-19 70.20 05-Nov-18
Adani Green 47.50 77.60 07-Aug-18 28.20 19-Jul-18
Adani Ports 412.45 430.00 23-May-19 293.95 30-Oct-18
Adani Power 62.65 68.75 09-Jul-19 20.05 18-Jul-18
Adani Transmissi 213.40 256.30 28-Nov-18 141.35 08-Oct-18
Adarsh Mercantil 5.90 5.90 02-Nov-18 5.90 02-Nov-18
Adarsh Plant 3.09 8.84 07-Aug-18 3.00 24-Apr-19
ADC India 198.60 251.00 29-Aug-18 172.10 01-Oct-18
Adcon Capital 10.05 12.10 31-Jul-18 10.05 04-Jun-19
Addi Inds. 8.00 11.50 12-Sep-18 8.00 18-Jun-19
Add-Shop Promot. 33.00 43.40 30-May-19 25.00 15-Apr-19
ADF Foods 272.05 305.00 04-Jun-19 193.00 09-Oct-18
Adhbhut Infra. 120.35 120.35 12-Mar-19 85.65 06-Sep-18
Adhunik Indus. 86.00 89.90 29-May-19 37.20 20-Feb-19
Adhunik Metal 1.16 4.31 20-Jul-18 1.16 18-Jul-19
Adinath Exim Res 9.48 18.05 21-Aug-18 7.50 27-Mar-19
Adinath Textiles 2.33 4.52 10-Aug-18 2.33 27-May-19
Aditri Indust. 1.77 1.95 05-Mar-19 0.52 19-Sep-18
Aditya Birla Cap 89.15 152.35 09-Aug-18 77.55 14-Feb-19
Aditya Bir. Fas. 203.05 236.45 12-Mar-19 132.15 19-Jul-18
Adit.Birla Money 44.00 74.80 09-Aug-18 38.20 13-Feb-19
Aditya Birla Sun 265.00 334.00 22-Apr-19 264.00 08-Jul-19
Aditya Consumer 28.50 185.05 06-Aug-18 27.30 28-Jun-19
Aditya Ispat 4.47 7.95 07-Aug-18 3.92 04-Dec-18
Aditya Spinners 4.04 8.05 31-Dec-18 3.45 04-Apr-19
Aditya Vision 31.00 71.95 19-Mar-19 31.00 18-Jul-19
Adlabs Entert. 4.63 39.00 31-Jul-18 3.58 20-Jun-19
Ador Fontech 102.75 134.90 31-Aug-18 98.10 01-Mar-19
Ador Multi Prod. 41.00 49.75 10-Sep-18 25.75 29-Nov-18
Ador Welding 320.55 424.95 18-Dec-18 267.00 23-Jul-18
Adroit Info. 9.47 36.60 18-Jul-18 9.47 18-Jul-19
Advance Lifes. 38.40 50.00 10-Dec-18 22.60 14-Aug-18
Advance Meter. 19.55 35.50 16-Jan-19 15.00 19-Jul-18
Advance Petroch. 38.95 40.95 07-Sep-18 38.95 01-Mar-19
Advance Powerin. 1.32 2.44 17-Sep-18 1.00 26-Nov-18
Advance Syntex 23.30 45.40 27-Aug-18 13.65 09-Jul-19
Advance. Enzyme. 161.15 233.45 13-Aug-18 145.40 26-Feb-19
Advanced Micron. 9.55 9.73 26-Oct-18 6.65 20-Jul-18
Advani Hotels. 56.15 78.35 09-Jan-19 42.00 25-Sep-18
Advent Computer 1.23 2.88 28-Feb-19 1.23 18-Jul-19
Advik Capital 1.76 3.10 31-Jul-18 1.55 09-Jan-19
Advik Labs. 1.15 4.44 10-Aug-18 1.15 17-Jul-19
Advitiya Trade 75.00 75.00 17-Jul-19 13.45 10-Sep-18
Aegis Logistics 205.10 251.95 06-Aug-18 170.30 18-Feb-19
Affordable Robo. 82.00 118.00 07-Jun-19 82.00 18-Jul-19
Agarwal Indl. 120.70 364.00 08-Aug-18 97.25 20-Jun-19
AGC Networks 106.00 126.70 11-Jan-19 46.00 29-Oct-18
AGI Infra 54.50 123.50 19-Sep-18 52.10 08-Jul-19
Agio Paper 2.50 2.85 27-Sep-18 2.50 10-Jul-19
Agri-Tech India 52.20 102.85 18-Jul-18 46.10 20-Jun-19
Agro Tech Foods. 490.10 685.70 03-Sep-18 451.00 26-Oct-18
Ahluwalia Contr. 323.85 385.00 28-May-19 243.60 07-Feb-19
Ahm. Steelcraft 11.99 28.85 21-Sep-18 11.02 18-Jul-19
AI Champ.Inds. 13.00 28.05 24-Jul-18 9.51 10-Jan-19
AIA Engg. 1751.20 2026.00 11-Mar-19 1459.50 11-Oct-18
Aimco Pesticides 98.80 156.00 22-Apr-19 90.05 09-Oct-18
Aishwarya Tech. 2.06 3.75 19-Jul-18 1.90 03-Jul-19
Ajanta Pharma 923.85 1294.10 05-Sep-18 875.00 11-Jul-19
Ajanta Soya 22.00 43.95 08-Aug-18 16.30 19-Feb-19
Ajcon Global 28.85 34.85 24-Jan-19 27.95 31-Jul-18
Ajel 5.48 8.33 28-Nov-18 4.94 18-Jul-18
Ajmera Realty 148.15 234.00 27-Aug-18 131.35 10-Dec-18
Ajwa Fun World 22.75 23.90 23-Oct-18 22.75 07-Mar-19
Akar Auto 25.20 52.60 27-Aug-18 25.10 18-Jul-19
Akashdeep Metal 37.05 51.65 13-Feb-19 36.50 18-Jul-18
AKI India 7.00 13.00 30-Oct-18 7.00 18-Jul-19
AKM Lace 22.05 24.75 20-Jun-19 15.65 16-May-19
Akme Star Hou. F 41.05 100.00 27-Jul-18 36.00 17-Jul-19
Aksh Optifibre 10.17 34.20 09-Aug-18 9.70 20-Jun-19
Akshar Spintex 12.00 29.80 03-Sep-18 12.00 18-Jul-19
AksharChem (I) 251.50 565.50 08-Aug-18 244.00 16-Jul-19
Akzo Nobel 1724.10 1880.00 26-Jul-18 1471.00 25-Oct-18
Alacrity Sec. 5.75 7.50 08-Aug-18 5.75 21-Jan-19
Alan Scott Inds. 15.80 15.80 19-Feb-19 15.05 31-Oct-18
Alankit 27.45 40.50 03-Jun-19 16.95 25-Sep-18
Albert David 386.60 854.75 12-Sep-18 353.00 11-Dec-18
Alchemist Corp. 13.96 14.24 01-Jul-19 6.00 02-Nov-18
Alchemist 1.10 6.14 10-Aug-18 1.02 28-Jun-19
Alchemist Realty 1.22 1.29 11-Jun-19 0.75 02-Nov-18
Alembic 43.25 56.25 11-Sep-18 35.75 24-Jul-18
Alembic Pharma 524.30 664.00 27-Sep-18 435.10 21-Jun-19
Alexander Stamps 14.65 24.25 27-Dec-18 11.02 05-Nov-18
Alfa Ica (I) 31.20 47.00 27-Jul-18 27.55 11-Oct-18
Alfa Transformer 22.50 38.70 14-Aug-18 20.00 23-May-19
Alfavision Overs 34.70 35.00 10-Oct-18 34.70 28-Jan-19
Alfred Herbert 565.00 893.25 27-Jul-18 511.00 12-Jul-19
Alicon Cast. 522.00 749.90 10-Sep-18 503.15 17-Jul-19
Alka Diamond Ind 9.25 9.25 20-Aug-18 9.00 30-Jul-18
Alka India 0.19 0.20 14-Feb-19 0.19 11-Jul-19
Alka Securities 0.19 0.36 18-Jul-18 0.19 18-Jul-19
Alkali Metals 38.00 83.00 07-Aug-18 35.25 18-Feb-19
Alkem Lab 1754.90 2265.00 10-Sep-18 1660.35 28-Jun-19
Alkyl Amines 792.00 910.00 22-Apr-19 525.00 09-Oct-18
Allahabad Bank 41.85 58.80 11-Mar-19 33.25 09-Oct-18
Allcargo Logist. 100.20 131.80 03-Aug-18 91.70 19-Oct-18
Alliance Integ. 70.00 148.00 30-Aug-18 64.00 10-Jul-19
Allied Computer. 0.49 0.49 11-Jul-19 0.49 11-Jul-19
Allied Digital 13.26 19.39 22-Apr-19 9.25 11-Feb-19
Allsec Tech. 310.00 326.95 18-Sep-18 151.10 04-Feb-19
Almondz Global 14.60 42.35 20-Aug-18 14.50 16-Jul-19
Alok Inds. 2.99 5.91 22-Mar-19 2.89 25-Oct-18
Alora Trading 1.01 4.08 21-Sep-18 1.01 10-Jun-19
Alpa Lab. 16.30 35.80 16-Aug-18 16.10 17-Jul-19
Alphageo (India) 359.60 720.10 01-Aug-18 356.40 18-Jul-19
Alpine Housing 13.03 26.85 31-Aug-18 11.30 07-Jun-19
Alps Inds. 3.12 3.95 03-Dec-18 1.80 18-Jul-18
Alps Motor Fin 0.38 5.10 23-Jul-18 0.38 18-Jul-19
Alufluoride 117.30 199.00 06-Sep-18 75.60 23-Jul-18
Amal 149.15 180.00 11-Sep-18 90.00 25-Mar-19
Amani Trad.& Exp 63.20 63.20 27-Feb-19 63.20 27-Feb-19
Amara Raja Batt. 639.85 907.75 21-Aug-18 572.60 20-Jun-19
Amarjothi Spg. 70.30 129.40 31-Jul-18 69.00 18-Jul-19
Amarnath Sec. 18.90 47.25 27-Jul-18 18.90 18-Jul-19
Amaze Entertech 41.85 88.50 04-Sep-18 41.85 15-Jul-19
Amba Enterprises 9.70 48.35 25-Jul-18 7.36 11-Jun-19
Ambalal Sarabhai 12.14 17.28 04-Sep-18 9.04 26-Oct-18
Ambar Protein 7.00 7.00 19-Nov-18 7.00 19-Nov-18
Amber Enterp. 827.80 1121.00 07-Sep-18 621.05 18-Feb-19
Amber Fabrics 16.00 16.00 15-Apr-19 13.00 15-Oct-18
Ambika Cotton 989.75 1350.00 13-Aug-18 982.00 18-Jul-19
Ambition Mica 11.07 39.40 02-Aug-18 10.50 03-Jul-19
Ambuja Cem. 216.90 245.25 03-Sep-18 188.50 31-Oct-18
Amco India 13.10 41.40 20-Aug-18 13.10 17-Jul-19
AMD Industries 16.50 28.75 28-Aug-18 16.35 18-Jul-19
Amforge Inds. 0.78 3.79 19-Jul-18 0.78 18-Jul-19
Amin Tannery 1.16 3.19 12-Sep-18 0.90 26-Jun-19
Amines & Plast. 30.10 59.70 08-Aug-18 27.90 09-Jul-19
Amit Intl. 2.67 4.28 19-Jul-18 1.35 14-Jan-19
Amit Securities 4.50 4.52 06-Feb-19 4.50 26-Feb-19
AMJ Land 17.15 29.00 30-Aug-18 14.10 01-Jul-19
Amradeep Inds. 0.86 0.86 11-Apr-19 0.86 11-Apr-19
Amrapali Capital 13.47 35.00 25-Sep-18 7.73 25-Apr-19
Amrapali Fincap 10.14 25.65 20-Feb-19 8.45 12-Jun-19
Amrapali Inds. 3.38 6.39 17-Dec-18 3.04 31-Oct-18
Amraworld Agrico 0.27 0.28 02-Apr-19 0.26 17-Aug-18
Amrit Corp 578.55 1300.00 24-Aug-18 510.05 20-Feb-19
Amrutanjan Healt 302.10 359.90 27-Aug-18 236.05 11-Dec-18
Amsons Apparels 0.92 1.54 30-Jan-19 0.55 02-Nov-18
Amtek Auto 2.82 8.90 31-Jul-18 2.55 18-Feb-19
Anand Rayons 29.40 30.50 15-Jul-19 26.50 08-Jul-19
Anant Raj 29.75 53.70 18-Sep-18 26.10 14-May-19
Andhra Bank 22.30 36.75 31-Jul-18 22.20 18-Jul-19
Andhra Cements 3.57 9.39 02-Aug-18 3.57 18-Jul-19
Andhra Petrochem 47.60 99.40 17-Oct-18 46.15 11-Dec-18
Andhra Sugars 293.00 486.00 17-Sep-18 290.35 29-Jan-19
Andrew Yule & Co 14.95 27.30 29-Aug-18 14.90 18-Jul-19
Aneri Fincap 5.19 5.46 18-Jul-19 3.42 03-Aug-18
ANG Inds 0.74 3.26 06-Aug-18 0.64 02-May-19
ANG Lifesciences 37.35 79.00 24-Jul-18 29.25 29-Oct-18
Angel Fibers 11.50 34.00 01-Oct-18 8.20 18-Jun-19
Anik Industries 9.64 40.95 06-Aug-18 9.12 12-Jul-19
Anisha Impex 47.00 68.00 09-Nov-18 20.25 31-Jul-18
Anjani Finance 1.35 2.88 25-Jul-18 1.35 17-Jul-19
Anjani Foods 6.47 20.90 25-Oct-18 6.47 17-Jul-19
Anjani Portland 160.40 192.00 28-May-19 92.00 19-Feb-19
Anjani Synth. 13.00 27.25 14-Aug-18 11.31 11-Jul-19
Anka India 22.90 23.50 07-May-19 13.00 19-Nov-18
Ankit Met.Power 0.44 1.14 27-Jul-18 0.38 18-Jun-19
Ankush Finstock 3.79 7.06 21-Sep-18 3.79 20-May-19
Anmol India 29.70 35.90 25-Feb-19 28.00 03-Jul-19
Anna Infrastruct 7.65 7.75 05-Apr-19 7.33 31-Jul-18
ANS Industries 25.20 27.55 19-Nov-18 22.00 02-Nov-18
Ansal Buildwell 25.95 67.00 26-Jul-18 25.00 18-Jul-19
Ansal Housing 4.91 17.55 09-Jan-19 4.80 16-Jul-19
Ansal Properties 4.89 17.40 10-Aug-18 4.57 20-Jun-19
Antariksh Indus. 1.17 1.17 13-Aug-18 1.17 13-Aug-18
Anubhav Infrast. 10.45 11.00 15-May-19 9.95 23-Jul-18
Anuh Pharma 123.20 189.80 31-Aug-18 118.95 18-Feb-19
Anupam Finserv 9.60 18.00 13-Nov-18 8.95 09-Jul-19
Apar Inds. 545.80 702.00 09-Apr-19 535.00 01-Nov-18
Apcotex Industri 207.55 267.50 17-Sep-18 171.60 08-Feb-19
Apex Cap. & Fin. 48.00 48.85 04-Apr-19 42.05 03-Oct-18
Apex Frozen 243.60 531.80 07-Aug-18 237.50 23-May-19
APL Apollo 1525.10 1842.75 13-Aug-18 1009.05 15-Feb-19
Aplab 11.00 20.20 19-Sep-18 7.01 01-Apr-19
Aplaya Creations 0.72 0.88 13-Jun-19 0.19 08-Apr-19
APM Inds. 18.45 49.13 06-Aug-18 18.00 11-Jul-19
Apollo Finvest 45.35 94.50 28-Sep-18 33.90 19-Jul-18
Apollo Hospitals 1387.40 1427.05 17-Jul-19 911.10 23-Jul-18
Apollo Micro Sys 102.70 174.70 06-Aug-18 94.30 18-Feb-19
Apollo Pipes 395.05 607.95 09-Aug-18 315.00 18-Feb-19
Apollo Tricoat 210.90 214.00 18-Jul-19 107.00 01-Oct-18
Apollo Tyres 179.30 299.80 01-Aug-18 174.20 16-May-19
Apoorva Leasing 18.05 34.00 07-Mar-19 3.36 17-Aug-18
Apple Finance 1.35 3.27 10-Aug-18 1.21 13-May-19
Aptech 126.95 264.30 26-Jul-18 120.60 08-Oct-18
Apunka Invest 25.55 25.55 18-Jul-19 12.60 20-Mar-19
Arambhan Hospit. 7.16 24.75 06-Aug-18 6.75 08-Jul-19
Aravali Sec.&Fin 3.96 3.96 05-Nov-18 3.78 15-Oct-18
Arcee Inds. 2.52 2.70 10-Jun-19 1.50 30-Jul-18
Archana Software 2.28 3.47 08-Oct-18 1.15 02-Aug-18
Archidply Inds. 29.65 71.60 06-Aug-18 28.90 16-Jul-19
Archies 19.35 40.00 19-Dec-18 19.05 25-Jun-19
Archit Organosys 8.55 44.00 08-Aug-18 7.62 18-Jun-19
Arcotech Ltd 2.70 19.93 13-Aug-18 2.48 17-Jul-19
Arcuttipore Tea 1.82 2.23 31-Dec-18 0.87 06-Aug-18
Arex Inds. 55.05 94.35 21-Aug-18 52.20 12-Jul-19
Arfin India 88.60 300.00 08-Aug-18 79.00 18-Jul-19
Aries Agro 55.65 130.65 21-Aug-18 52.00 24-Jun-19
Arihant Capital 53.50 99.95 07-Aug-18 47.60 12-Feb-19
Arih.Found.Hsg. 24.45 41.90 09-Aug-18 20.00 05-Jul-19
Arihant Instit. 4.67 32.40 25-Jul-18 3.98 15-Jul-19
Arihant Super. 38.35 77.95 13-Aug-18 37.05 17-Jul-19
Arihant Tourneso 20.90 22.45 06-Feb-19 20.90 27-May-19
Arihant's Sec 7.40 7.90 07-Aug-18 7.14 05-Feb-19
Arman Financial 407.25 449.00 13-Aug-18 264.95 11-Oct-18
Arman Holdings 58.90 110.00 23-Jul-18 58.90 12-Jun-19
Arms Paper 1.20 1.65 27-Feb-19 1.14 31-Dec-18
Arnav Corp. 0.19 0.20 14-Sep-18 0.19 08-Jul-19
Arnold Holdings 6.55 17.77 24-Jan-19 5.53 08-Jul-19
Aro Granite Inds 41.00 64.00 31-Aug-18 40.30 18-Jul-19
Aroma Ent. 45.00 46.60 08-Aug-18 44.30 09-Aug-18
Arrow Greentech 60.95 219.95 03-Aug-18 45.65 24-Jun-19
Arrow Textiles 11.49 33.00 10-Aug-18 10.00 18-Jul-19
Arshiya 19.30 62.50 07-Aug-18 14.65 10-Jul-19
ARSS Infra 33.95 63.00 22-Apr-19 17.80 20-Jul-18
Artech Power 1.90 3.05 03-Aug-18 0.58 28-Feb-19
Artefact Project 33.45 54.10 24-Sep-18 21.35 21-Feb-19
Artemis Electri. 97.25 111.00 21-Jun-19 64.15 20-May-19
Artemis Global 50.50 91.80 02-Aug-18 47.00 18-Jul-19
Artson Engg. 47.05 73.00 29-Aug-18 29.05 19-Feb-19
Aruna Hotels 5.35 25.15 05-Sep-18 5.09 18-Jul-19
Arunjyoti Bio 9.20 9.50 30-Jul-18 8.58 26-Apr-19
Arvind Fashions. 650.80 1084.80 26-Mar-19 591.75 08-Mar-19
Arvind Ltd 59.80 154.38 26-Jul-18 56.55 20-Jun-19
Arvind SmartSp. 93.25 180.00 07-Aug-18 91.05 18-Jul-19
Aryaman Capital 28.60 38.50 13-Dec-18 23.00 25-Oct-18
Aryaman Fin.Serv 44.00 63.00 24-Aug-18 40.00 12-Jul-19
Aryan Share 6.31 16.80 12-Dec-18 6.04 20-May-19
Aryavan Enter. 24.10 31.00 08-Feb-19 20.00 18-Jun-19
Asahi India Glas 200.00 367.00 03-Sep-18 200.00 18-Jul-19
Asahi Indus. 3.14 3.36 08-Mar-19 3.14 02-Jul-19
Asahi Songwon 127.05 306.40 11-Sep-18 122.25 15-May-19
Ashapura Inti. 3.04 485.00 02-Aug-18 2.41 27-Jun-19
Ashapura Minech. 17.95 56.00 07-Aug-18 16.35 26-Jun-19
Ashapuri Gold 26.60 58.50 05-Jul-19 26.60 17-Jul-19
ASHARI AGENCIES 16.50 33.70 26-Oct-18 5.32 20-Feb-19
Ashiana Agro Ind 0.75 2.55 02-Aug-18 0.75 15-Jul-19
Ashiana Housing 118.60 153.70 03-Sep-18 104.00 22-Feb-19
Ashiana Ispat 19.00 34.75 19-Oct-18 17.80 27-Jun-19
Ashika Credit 36.90 38.55 26-Jun-19 35.65 18-Jul-19
Ashima 9.41 25.95 18-Jul-18 8.50 18-Jun-19
Ashirwad Cap. 3.27 4.10 13-Aug-18 2.70 11-Oct-18
Ashirwad Steels 8.75 14.35 18-Jul-18 6.58 21-Nov-18
Ashish Polyplast 6.52 17.25 10-Sep-18 5.73 10-Dec-18
Ashnisha Indus. 2.85 22.00 17-Aug-18 2.85 17-Jul-19
Ashnoor Textile 13.85 24.35 28-Sep-18 11.40 27-May-19
Ashok Alco-Chem 33.00 107.70 12-Sep-18 29.10 16-Jul-19
Ashok Leyland 81.45 135.10 03-Sep-18 77.50 18-Feb-19
Ashoka Buildcon 126.75 155.60 31-Jul-18 93.15 01-Oct-18
Ashoka Metcast 3.73 6.17 15-Oct-18 3.20 25-Jun-19
Ashoka Refinerie 10.28 10.82 06-Sep-18 9.77 18-Jul-19
Ashram Online 4.30 4.59 22-Oct-18 3.00 07-Sep-18
Asi Industries 13.01 26.85 06-Aug-18 11.06 06-Feb-19
Asia Pack 20.85 29.15 23-Jul-18 20.85 17-Jun-19
Asian Granito 218.65 309.60 01-Aug-18 130.00 15-Jan-19
Asian Hotels (E) 180.05 296.35 10-Sep-18 155.20 08-Jul-19
Asian Hotels (N) 123.10 247.50 31-Jul-18 116.00 21-Jun-19
Asian Hotels (W) 315.00 400.00 16-Apr-19 255.00 24-Jan-19
Asian Oilfield 90.05 125.00 31-Aug-18 61.10 18-Mar-19
Asian Paints 1383.70 1529.95 03-Apr-19 1119.60 23-Oct-18
Asian Petroprod. 2.85 3.84 08-Jan-19 2.85 29-May-19
Asian Star Co. 735.00 1081.00 30-Jul-18 610.00 20-Feb-19
Asian Tea & Exp 11.00 12.33 20-May-19 7.00 01-Aug-18
Asis Logistics 7.64 7.64 25-Jan-19 6.30 17-Sep-18
Asit C Mehta Fin 34.20 72.75 30-Nov-18 14.50 29-May-19
ASM Technologies 105.00 143.80 12-Nov-18 92.25 26-Feb-19
Aspira Pathlab 34.80 34.80 06-May-19 18.65 07-Mar-19
Assam CO. (I) 1.21 5.34 09-Aug-18 1.14 28-Jun-19
Assoc.Alcohols 140.80 360.00 13-Aug-18 140.00 18-Jul-19
Astec Life 326.00 716.50 06-Sep-18 315.00 18-Jul-19
Aster DM Health. 126.30 188.00 20-Aug-18 115.10 09-Jul-19
Astra Microwave 78.70 106.95 31-Jul-18 71.00 18-Feb-19
Astral Poly 1297.40 1379.00 11-Jun-19 814.60 08-Oct-18
Astrazeneca Phar 1953.35 2398.55 30-Apr-19 1306.80 07-Dec-18
Astron Paper 103.35 134.50 21-Sep-18 79.65 10-May-19
Asya Infosoft 7.21 37.90 19-Jul-18 3.10 11-Apr-19
Atharv Enter 1.34 3.05 13-Feb-19 0.68 13-Jun-19
Athena Construc. 17.00 22.90 25-Jan-19 10.50 25-Oct-18
Athena Global 39.65 50.05 07-Jan-19 17.30 14-Aug-18
Atishay 61.00 97.00 15-Oct-18 52.30 26-Feb-19
Atlanta Devcon 0.49 1.15 14-Sep-18 0.49 17-Jul-19
Atlanta 8.98 45.40 27-Jul-18 8.50 21-Jun-19
Atlas Cycles 42.35 151.70 23-Aug-18 32.95 21-Jun-19
Atlas Jewellery 19.60 433.95 12-Sep-18 19.60 18-Jul-19
ATN Intl. 0.20 0.23 23-Apr-19 0.19 17-Jul-19
Atul Auto 270.00 448.90 06-Aug-18 261.25 19-Jun-19
Atul 3797.55 4160.00 13-Jun-19 2725.35 27-Jul-18
ATV Projects 3.66 10.84 10-Aug-18 3.05 21-Jun-19
AU Small Finance 668.70 745.00 30-Aug-18 502.00 09-Nov-18
Aunde Faze Three 18.70 46.35 01-Aug-18 14.05 17-May-19
Aurionpro Sol. 108.65 209.44 06-Aug-18 101.20 11-Jul-19
Auro Labs. 58.00 84.00 20-Aug-18 50.30 01-Jan-19
Aurobindo Pharma 569.95 838.00 30-Apr-19 562.15 18-Jul-19
Auroma Coke 12.75 16.24 26-Sep-18 7.11 16-Aug-18
Ausom Enter. 35.95 75.85 03-Sep-18 30.25 22-Feb-19
Austin Engg Co 48.60 92.45 17-Aug-18 44.00 11-Jul-19
Authum Invest 31.40 39.00 19-Jul-18 15.65 30-Nov-18
Autoline Inds. 46.60 73.50 26-Sep-18 39.95 14-May-19
Autolite (I) 26.00 61.85 07-Aug-18 19.65 25-Jun-19
Auto.Corp.of Goa 451.75 950.00 01-Aug-18 445.00 18-Jul-19
Automotive Axles 923.65 1552.40 18-Sep-18 920.00 18-Jul-19
Automotive Stamp 41.75 88.00 21-Jan-19 37.50 10-Oct-18
Autoriders Fin. 0.49 0.49 01-Jul-19 0.47 03-Jun-19
Avadh Sugar 276.75 381.20 06-Jun-19 132.50 24-Jul-18
Available Fin. 8.39 9.36 21-Jan-19 7.00 21-Nov-18
Avance Tech. 0.19 0.49 06-Aug-18 0.19 17-Jul-19
Avantel 240.00 349.45 27-Jul-18 179.00 29-Oct-18
Avanti Feeds 330.40 547.00 06-Aug-18 306.50 29-Jan-19
Avenue Super. 1441.45 1696.15 19-Dec-18 1126.95 23-Oct-18
AVI Products 20.00 35.50 18-Mar-19 19.70 22-Apr-19
Aviva Industries 12.18 12.68 09-Oct-18 11.95 11-Mar-19
Avon Lifescience 2.59 8.90 06-Sep-18 2.25 21-Jun-19
Avonmore Capital 12.97 25.95 12-Nov-18 11.50 15-Feb-19
AVT Natural Prod 22.95 41.00 03-Aug-18 20.80 23-May-19
Axel Polymers 12.07 19.90 21-Aug-18 10.20 19-Jun-19
Axis Bank 740.85 826.55 06-Jun-19 515.85 18-Jul-18
Axis Gold ETF 3055.00 3069.99 25-Jun-19 2562.05 17-Aug-18
AXISCADES Engg. 67.10 120.10 08-Aug-18 44.00 09-May-19
Axita Cotton 80.00 94.50 13-Jun-19 59.00 01-Feb-19
Axon Ventures 0.92 2.03 29-Oct-18 0.90 02-Jul-19
Axtel Industries 118.10 148.70 08-Apr-19 45.10 09-Oct-18
AYM Syntex 33.85 49.50 06-Aug-18 28.55 13-Feb-19
B & A 131.00 245.00 03-Sep-18 122.00 09-Jul-19
B & A Packaging 2.62 2.62 25-Jan-19 2.62 25-Jan-19
BAG Films 3.13 8.40 23-Aug-18 2.95 19-Jun-19
B N Rathi Sec. 20.40 41.95 03-Aug-18 17.55 26-Jun-19
B Nanji Enterps. 9.05 12.60 19-Sep-18 7.49 31-Oct-18
B P Capital 13.00 16.61 13-Nov-18 7.79 13-Aug-18
B T Syndicate 9.90 10.40 03-Jul-19 4.72 24-Dec-18
B.C. Power 44.65 51.20 10-Jun-19 19.05 07-Nov-18
B.L.Kashyap 9.68 40.30 06-Sep-18 7.25 27-Jun-19
B2B Soft.Tech. 5.51 15.64 17-Aug-18 4.14 11-Jul-19
Baba Arts 2.99 4.86 29-Aug-18 2.55 28-Sep-18
Bacil Pharma 2.40 4.18 17-Sep-18 2.20 22-May-19
Bafna Pharma. 6.74 23.50 07-Aug-18 5.07 01-Jul-19
Baid Leasing 64.90 299.70 06-Sep-18 54.10 27-May-19
Bajaj Auto 2632.85 3161.95 18-Jul-18 2425.00 25-Oct-18
Bajaj Consumer 310.50 474.45 18-Sep-18 308.00 13-Mar-19
Bajaj Electrical 457.95 658.70 25-Jul-18 379.00 19-Feb-19
Bajaj Fin. 3466.35 3761.35 05-Jul-19 1912.00 08-Oct-18
Bajaj Finserv 7849.10 8577.05 05-Jul-19 4960.00 24-Oct-18
Bajaj Healthcare 195.00 265.00 03-Apr-19 170.00 17-May-19
Bajaj Hindusthan 7.16 12.09 12-Nov-18 5.65 20-Jul-18
Bajaj Holdings 3518.75 3799.00 11-Jun-19 2203.65 08-Oct-18
Bajaj Steel Inds 204.90 448.00 12-Nov-18 191.10 09-Jul-19
Bal Pharma 50.95 109.00 11-Sep-18 49.65 18-Jul-19
Balaji Amines 300.05 601.45 30-Aug-18 295.00 18-Jul-19
Balaji Telefilms 52.40 120.50 03-Aug-18 51.50 02-Jul-19
Balasore Alloys 13.25 48.45 07-Aug-18 13.00 18-Jul-19
Balkrishna Inds 750.65 1467.40 29-Aug-18 708.45 10-Jul-19
Balkrishna Paper 26.15 83.70 06-Aug-18 26.00 18-Jul-19
Ballarpur Inds. 1.20 10.90 06-Aug-18 1.18 18-Jul-19
Balmer Lawrie 176.50 231.00 03-Sep-18 160.00 18-Feb-19
Balmer Law. Inv. 437.30 459.80 10-Jun-19 361.00 01-Oct-18
Balrampur Chini 149.80 167.00 27-May-19 59.70 19-Jul-18
Balurghat Tech 4.55 6.50 12-Apr-19 3.04 12-Oct-18
Bambino Agro Ind 146.10 224.50 06-Aug-18 139.50 18-Jul-19
BAMPSL Sec. 1.19 2.04 14-Aug-18 0.95 11-Dec-18
Banaras Beads 44.00 61.80 30-Apr-19 37.05 13-Feb-19
Banas Finance 5.68 6.33 24-Jun-19 3.25 24-Jul-18
Banco Products 108.25 238.00 04-Sep-18 107.90 18-Jul-19
Bandhan Bank 528.65 741.00 09-Aug-18 369.15 26-Oct-18
Bang Overseas 38.15 63.40 18-Dec-18 29.70 27-Mar-19
Bangalore Fort 13.91 22.45 02-Nov-18 13.25 04-Jun-19
Bank of Baroda 121.40 157.45 09-Aug-18 90.70 11-Oct-18
Bank of India 82.15 110.05 07-Jan-19 73.30 25-Oct-18
Bank of Maha 15.55 20.00 30-Apr-19 10.73 09-Oct-18
Bannari Amm Spg. 150.00 249.00 08-Aug-18 136.65 10-Jul-19
Bannari Amm.Sug. 1405.00 1946.00 12-Nov-18 1236.05 21-May-19
Bansal Roofing 41.00 49.20 29-Oct-18 28.00 20-Jul-18
Bansisons Tea 8.60 8.60 22-Jan-19 8.60 22-Jan-19
Banswara Syntex 65.05 104.00 15-Nov-18 55.45 17-May-19
Barak Valley 16.45 21.35 28-Aug-18 13.55 01-Mar-19
Baroda Extrusion 0.35 0.40 29-Jan-19 0.19 17-Jun-19
Baron Infotech 0.19 0.21 11-Apr-19 0.19 18-Jul-19
Bartronics India 3.34 10.35 07-Aug-18 3.10 16-Jul-19
Basant Agro Tech 3.12 7.35 06-Aug-18 3.06 18-Jul-19
BASF India 1129.90 2125.00 07-Aug-18 1125.05 15-Jul-19
Bata India 1340.85 1478.40 03-May-19 818.80 19-Jul-18
Batliboi 15.67 22.50 10-Aug-18 11.50 18-Feb-19
Bayer Crop Sci. 3336.20 4565.00 03-Sep-18 3206.60 26-Jun-19
Bazel Internatio 11.11 11.11 05-Sep-18 11.11 05-Sep-18
BCC Fuba India 11.30 18.40 13-Jun-19 4.28 07-Feb-19
BCL Enterprises 23.60 26.40 18-Jun-19 12.60 03-Aug-18
BCL Industries 82.40 136.00 14-Nov-18 78.40 20-Jun-19
BCPL Internat. 0.47 1.26 18-Jul-18 0.47 15-Jul-19
BCPL Railway 37.15 45.00 01-Jul-19 30.50 18-Feb-19
BDH Inds. 61.00 80.45 14-Mar-19 58.70 09-Jul-19
Beardsell 14.30 44.95 01-Aug-18 10.85 20-Jun-19
Bedmutha Indus. 17.86 27.30 25-Sep-18 13.90 27-Jun-19
Beekay Niryat 8.50 14.83 04-Oct-18 4.85 04-Jan-19
Beekay Steel Ind 250.10 440.00 12-Nov-18 242.25 17-Jul-19
Beeyu Overseas 0.33 0.39 31-Dec-18 0.27 07-Jun-19
Bella Casa 141.90 194.70 01-Aug-18 123.00 23-May-19
Bemco Hydraulics 127.45 188.45 21-Aug-18 91.20 04-Apr-19
BEML Ltd 913.35 1034.35 03-Apr-19 521.00 26-Oct-18
Benara Bearing 21.25 65.50 21-Sep-18 17.50 17-Jul-19
Benares Hotels 1463.85 1668.00 28-May-19 1140.35 08-Oct-18
Bengal & Assam 1552.15 2320.00 07-Aug-18 1160.00 05-Feb-19
Bengal Tea & Fab 34.20 57.20 28-Nov-18 34.10 27-Jun-19
Berger Paints 313.85 349.00 29-Aug-18 260.55 23-Oct-18
Bervin Invest. 6.02 25.85 27-Sep-18 6.02 14-Jun-19
Beryl Drugs 6.07 14.60 02-Aug-18 5.56 21-Feb-19
Beryl Securities 7.03 9.70 23-Jul-18 7.03 06-Mar-19
Best Eastern Hot 14.85 93.75 29-Aug-18 14.85 18-Jul-19
Betex India 23.85 58.85 20-Nov-18 20.55 31-May-19
BF Investment 270.50 367.40 17-Sep-18 168.00 19-Feb-19
BF Utilities 220.80 354.80 16-Aug-18 147.75 18-Feb-19
BFL Asset 84.25 91.10 01-Jan-19 75.05 24-Dec-18
BGIL Films & Tec 1.43 4.67 12-Apr-19 1.43 18-Jul-19
BGR Energy Sys. 48.00 94.45 30-Jul-18 42.30 19-Jun-19
Bhagawati Oxygen 12.67 34.00 23-Aug-18 12.07 17-Jun-19
Bhageria Indust. 126.45 167.48 22-Oct-18 105.50 08-Oct-18
Bhagiradha Chem. 470.00 540.00 29-May-19 368.60 01-Oct-18
Bhagwati Auto 100.25 156.00 09-Apr-19 96.20 12-Jul-19
Bhagyanagar Ind 22.45 42.20 18-Jul-18 21.30 18-Jul-19
Bhagya. Prop. 22.20 32.40 11-Jun-19 18.60 03-Oct-18
Bhagyashree Leas 29.65 29.65 05-Nov-18 29.65 05-Nov-18
Bhakti Gems 20.00 21.20 08-May-19 17.75 09-Oct-18
Bhandari Hosiery 1.70 2.99 16-Aug-18 1.58 09-Jul-19
Bhansali Engg. 67.60 163.50 02-Aug-18 56.85 20-Jun-19
Bharat 22 ETF 37.85 39.89 31-May-19 32.45 22-Feb-19
Bharat Agri 111.75 174.50 14-Aug-18 101.00 27-Sep-18
Bharat Bhushan 16.50 21.70 28-Nov-18 14.90 25-Jul-18
Bharat Bijlee 987.00 1587.00 06-Sep-18 953.00 18-Feb-19
Bharat Dynamics 301.65 388.95 01-Aug-18 224.00 14-Feb-19
Bharat Electron 96.60 124.20 10-Aug-18 72.55 14-Feb-19
Bharat Financial 898.20 1248.65 03-Aug-18 824.30 31-Oct-18
Bharat Forge 440.85 692.50 10-Sep-18 430.55 25-Jun-19
Bharat Gears 89.90 209.26 14-Sep-18 85.70 20-Jun-19
B H E L 63.95 83.25 07-Sep-18 56.25 05-Feb-19
Bharat Immunolog 7.13 20.20 30-Aug-18 6.42 20-Jun-19
Bharat Parenter. 180.00 258.80 14-Mar-19 116.25 08-Aug-18
B P C L 348.80 421.30 31-May-19 239.00 05-Oct-18
Bharat Rasayan 4214.45 8395.00 10-Aug-18 3352.10 18-Feb-19
Bharat Road 80.50 173.45 02-Aug-18 72.70 26-Jun-19
Bharat Seats 64.20 209.90 08-Aug-18 63.00 08-Jul-19
Bharat Textiles 6.65 6.99 02-Nov-18 5.77 25-Oct-18
Bharat Wire 33.65 104.00 18-Sep-18 31.00 19-Jun-19
Bharati Defence 2.00 5.09 11-Dec-18 2.00 31-Jan-19
Bharatiya Glob. 1.49 3.16 17-Aug-18 1.48 18-Jul-19
Bharti Airtel 342.30 371.00 05-Jul-19 254.29 22-Oct-18
Bharti Infra. 262.55 333.80 08-Feb-19 241.80 04-Oct-18
Bhartiya Intl. 284.05 475.00 01-Aug-18 196.45 16-May-19
Bhaskar Agrochem 18.50 34.70 21-Jan-19 12.50 30-Aug-18
Bhatia Communic. 79.25 94.50 03-Aug-18 72.00 13-Mar-19
Bhilwara Spinner 17.15 17.20 18-Jul-19 6.68 14-Nov-18
Bhilwara Tech 5.09 13.55 11-Sep-18 5.00 18-Jul-19
Bhoruka Alum. 0.84 0.91 03-Jun-19 0.44 14-Sep-18
BIGBLOC Const. 30.65 96.75 13-Aug-18 24.55 16-May-19
Bihar Sponge 0.82 1.29 25-Jan-19 0.63 02-Jan-19
Bil Energy Sys. 2.59 6.57 16-Apr-19 0.46 06-Aug-18
Bilcare 22.10 49.00 08-Aug-18 19.25 20-Jun-19
Bilpower 0.56 0.75 30-Jul-18 0.51 18-Mar-19
Bimetal Bearings 372.10 603.00 18-Sep-18 358.60 08-Jul-19
Binani Inds 15.35 119.70 17-Sep-18 11.21 01-Jul-19
Binayaka Tex Pr 586.50 762.00 12-Dec-18 433.00 20-Mar-19
Bindal Exports L 11.60 13.95 07-Aug-18 11.60 15-Feb-19
Binny 110.10 202.65 19-Jul-18 95.05 08-May-19
Binny Mills 39.75 187.40 08-Aug-18 37.90 05-Jul-19
Bio Green Papers 4.80 7.94 06-Aug-18 2.62 04-Apr-19
Biocon 263.05 359.18 26-Sep-18 230.00 08-Jul-19
Biofil Chemicals 7.37 13.30 27-Jul-18 5.75 19-Feb-19
Biopac India 4.60 10.68 16-Oct-18 3.03 16-May-19
Birla Cable 88.65 230.00 22-Nov-18 78.10 20-Jul-18
Birla Capital 0.20 0.20 05-Nov-18 0.19 29-Oct-18
Birla Corpn. 596.80 818.75 08-Aug-18 440.00 05-Feb-19
Birla Cotsyn 0.08 0.08 18-Jul-19 0.08 18-Jul-19
Birla Precision 8.16 20.15 21-Sep-18 7.27 20-Jun-19
Birla Sun ETF 3200.00 3300.00 04-Jun-19 2702.00 16-Aug-18
Birla SLS ETF 430.00 430.00 09-Jul-19 291.00 05-Apr-19
Birlasoft Ltd 75.50 196.16 07-Sep-18 68.65 15-Jul-19
Bisil Plast 0.22 0.22 01-Jul-19 0.22 01-Jul-19
BKM Industries 2.60 23.20 19-Jul-18 2.49 17-Jul-19
BKV Industries 2.60 2.87 10-Jun-19 1.65 16-Aug-18
Black Rose Indus 50.95 69.70 13-Jun-19 37.00 19-Jul-18
BLB 3.88 7.48 24-Jul-18 3.50 17-May-19
Bliss GVS Pharma 156.50 204.00 10-Aug-18 125.00 06-Dec-18
Bloom Dekor 9.30 38.60 20-Jul-18 9.30 17-Jul-19
Bloom Inds. 10.09 10.09 04-Feb-19 6.85 12-Nov-18
BLS Infotech 0.19 0.21 25-Jul-18 0.19 11-Jul-19
BLS Internat. 80.85 191.00 09-Aug-18 64.85 09-Jul-19
Blue Blends (I) 1.63 9.10 18-Jul-18 1.63 17-Jul-19
Blue Chip India 0.33 0.33 01-Apr-19 0.26 17-Oct-18
Blue Circle Ser. 9.74 40.25 18-Jul-18 9.74 04-Jan-19
Blue Cloud 12.00 13.11 01-Feb-19 12.00 03-Apr-19
Blu.Coast Hotel. 29.45 120.05 12-Dec-18 29.45 18-Jul-19
Blue Dart Exp. 2401.00 3912.00 31-Jul-18 2356.00 17-Jul-19
Blue Pearl 12.69 15.70 21-Sep-18 12.12 21-Feb-19
Blue Star 733.50 825.00 06-Jun-19 507.30 23-Oct-18
Blueblood Ventu 9.40 17.00 06-Aug-18 9.40 12-Apr-19
Bluechip Stock. 1.45 1.76 20-Nov-18 1.45 13-May-19
Bluechip Tex Ind 81.00 234.50 02-Aug-18 80.00 18-Jul-19
BMB Music 2.20 2.60 07-Aug-18 2.10 22-Apr-19
BMW Industries 26.40 33.00 31-May-19 19.80 20-Jun-19
BNK Capital 83.30 154.00 10-Sep-18 80.25 10-May-19
BNR Udyog 21.50 28.75 18-Jul-18 11.28 03-Dec-18
Bodal Chemicals 86.60 139.25 05-Oct-18 85.45 18-Jul-19
Bodhtree Consul. 39.00 76.00 04-Sep-18 28.50 27-May-19
Bombay Burmah 912.30 2113.85 24-Aug-18 892.30 16-Jul-19
Bombay Cycle 2526.60 3300.00 05-Sep-18 1600.00 24-Jul-18
Bombay Dyeing 96.25 284.00 06-Aug-18 82.35 26-Oct-18
Bombay Oxygen 18969.35 29700.00 10-Oct-18 12348.00 27-Jul-18
Bombay Rayon 6.08 21.85 30-Jul-18 5.78 12-Feb-19
Bonanza Inds. 18.55 21.10 20-May-19 13.00 07-Nov-18
Borosil Glass 152.85 397.90 06-Aug-18 152.05 16-Jul-19
Bosch 15575.20 22400.00 31-Aug-18 15518.00 18-Jul-19
BOSTON LEA.&FIN. 8.38 15.05 17-Dec-18 8.38 16-Jul-19
Bothra Metals 6.00 6.50 02-Aug-18 6.00 13-Mar-19
BPL 19.85 61.80 25-Jul-18 19.10 15-May-19
Brady & Morris 40.65 55.65 26-Jul-18 34.30 27-Jun-19
Brahmaputra Inf. 21.00 30.00 18-Jul-18 19.00 29-Mar-19
Brand Realty 58.00 58.00 11-Jun-19 58.00 11-Jun-19
Brawn Biotech 30.00 53.90 06-Aug-18 28.60 18-Jul-19
Bridge Securitie 6.51 10.50 02-Nov-18 6.51 28-Mar-19
Brigade Enterpr. 276.15 282.15 04-Jul-19 157.10 30-Oct-18
Bright Brothers 60.25 98.90 25-Jul-18 56.00 18-Jul-19
Brightcom Group 3.40 7.47 02-May-19 2.25 26-Nov-18
Brijlaxmi Leas. 0.96 4.42 06-Mar-19 0.96 18-Jul-19
Brilliant Port. 6.08 7.08 16-Aug-18 6.08 18-Sep-18
Britannia Inds. 2818.15 3472.05 23-Aug-18 2610.03 25-Oct-18
Bronze Infra 0.46 0.51 28-Aug-18 0.23 02-Apr-19
Brooks Lab. 41.00 87.00 31-Jul-18 38.10 18-Feb-19
BS 0.33 0.53 23-Jul-18 0.31 19-Nov-18
BSEL Infra. 1.30 4.18 23-Aug-18 1.29 16-Jul-19
BSL 27.50 72.00 06-Aug-18 22.50 25-Jun-19
Burnpur Cement 1.52 7.18 09-Aug-18 1.52 18-Jul-19
Butterfly Gan Ap 159.40 394.70 06-Aug-18 145.20 18-Jul-19
C & C Constrn. 7.79 35.15 17-Sep-18 4.91 20-Jun-19
C J Gelatine 9.40 13.28 27-Sep-18 5.95 02-Jul-19
Cadila Health. 231.00 432.40 10-Sep-18 223.20 09-Jul-19
Calcom Vision 18.95 39.50 23-Jan-19 10.45 25-Jul-18
California Soft. 17.70 62.70 14-Sep-18 12.60 28-Jun-19
Callista Indus. 7.94 19.80 03-Sep-18 7.94 18-Mar-19
Cals Refineries 0.10 0.10 06-May-19 0.10 06-May-19
Cambridge Tech. 32.90 63.00 13-Aug-18 25.55 15-Jul-19
Camex 28.75 51.95 14-Sep-18 24.00 13-Feb-19
Camlin Fine 60.00 90.70 24-Jul-18 36.70 08-Oct-18
Camson Bio Tech. 13.52 13.52 18-Jul-19 4.70 11-Feb-19
Camson Seeds 4.56 14.80 08-Aug-18 2.80 24-Jun-19
Can Fin Homes 389.90 392.00 18-Jul-19 217.00 23-Oct-18
Canara Bank 268.55 302.10 09-Aug-18 205.15 23-Oct-18
Canara Robeco ET 3220.00 3220.00 18-Jul-19 2776.00 30-Jul-18
Cantabil Retail 235.45 349.80 19-Mar-19 108.50 25-Jul-18
Capacit'e Infra. 268.75 295.00 06-Jun-19 171.10 26-Oct-18
Capfin India 1.56 3.20 11-Jan-19 1.56 28-Jun-19
Capital First 587.50 666.00 31-Aug-18 437.25 09-Oct-18
Capital India 103.35 201.79 19-Jul-18 79.59 17-Oct-18
Capital Trade Lk 3.42 5.00 18-Apr-19 2.41 11-Dec-18
Capital Trust 83.50 437.00 06-Aug-18 82.00 18-Jul-19
Caplin Point Lab 419.35 535.00 10-Sep-18 304.75 29-Jan-19
Capri Global 162.55 198.95 27-May-19 72.60 20-Jul-18
Capricorn System 5.71 5.71 04-Jun-19 4.95 18-Jan-19
Caprihans India 47.15 85.95 03-Aug-18 44.15 20-Jun-19
Caprolactam Chem 9.15 10.50 02-May-19 9.05 12-Jul-19
Captain Pipes 20.00 41.75 20-Jul-18 18.10 03-Jul-19
Captain Polyp. 25.55 39.58 04-Sep-18 21.40 05-Mar-19
Captain Techno. 56.00 60.00 03-Jun-19 39.00 01-Apr-19
Carborundum Uni. 331.10 415.25 29-Mar-19 320.20 20-Jul-18
CARE Ratings 873.90 1399.00 05-Sep-18 850.70 12-Jul-19
Career Point 59.85 109.90 31-Jul-18 53.20 17-Jun-19
Carnation Inds. 7.37 24.80 24-Jul-18 7.04 11-Jul-19
Castex Tech 0.59 2.12 31-Jul-18 0.59 18-Jul-19
Castrol India 130.00 177.15 01-Aug-18 123.35 15-Jul-19
Cat Tech. 0.77 0.88 26-Jul-18 0.33 05-Mar-19
Catvision Ltd 8.13 29.05 18-Jul-18 7.37 15-Jul-19
CCL Inter 8.50 19.10 08-Jan-19 8.50 18-Jul-19
CCL Products 245.50 306.40 13-Mar-19 225.05 25-Oct-18
CEAT 883.20 1455.00 16-Aug-18 872.05 20-Jun-19
Ceejay Finance 108.50 143.85 29-Jan-19 78.25 01-Oct-18
Ceenik Exports 7.52 9.29 27-Nov-18 7.52 11-Jun-19
Ceeta Inds. 4.43 8.49 14-Sep-18 3.44 21-Jun-19
Ceinsys Tech 89.30 120.95 23-May-19 70.00 31-Oct-18
Celebrity Fash. 6.20 14.50 02-Aug-18 5.51 18-Jul-19
Celestial Biolab 5.17 21.50 10-Sep-18 3.07 03-Jul-19
Cella Space 4.60 8.79 11-Sep-18 3.14 17-May-19
Cenlub Inds. 76.00 100.00 18-Sep-18 55.65 26-Oct-18
Centenial Surgic 38.55 71.40 03-Jan-19 34.90 16-Oct-18
Centerac Tech. 1.74 1.74 03-Dec-18 1.74 03-Dec-18
Central Bank 19.50 76.05 30-Jul-18 19.45 18-Jul-19
Central Province 320.00 430.00 20-Aug-18 270.00 22-Mar-19
Centrum Capital 24.90 60.10 03-Aug-18 24.55 18-Jul-19
Centum Electron 513.55 575.00 01-Jul-19 320.55 20-Dec-18
Century Enka 202.90 305.00 28-Aug-18 202.10 18-Jul-19
Century Extrus. 3.43 9.60 21-Sep-18 3.33 16-Jul-19
Century Ply. 137.25 263.90 24-Jul-18 136.90 18-Jul-19
Century Textiles 935.45 1066.55 03-Jun-19 707.00 15-Feb-19
Cera Sanitary. 2722.50 3187.00 06-Aug-18 2151.00 19-Feb-19
Cerebra Integr. 24.05 71.00 02-Aug-18 20.20 19-Jun-19
CESC 775.95 812.30 02-Jul-19 624.71 08-Oct-18
CESC Ventures 414.80 657.00 01-Apr-19 381.00 19-Feb-19
CG Power & Indu. 21.50 65.20 30-Jul-18 16.80 17-Jul-19
CG-VAK Software 36.00 78.65 15-Jan-19 23.85 10-Aug-18
Chalet Hotels 312.30 387.00 06-May-19 250.15 07-Feb-19
Chamanlal Setia 45.80 119.95 31-Jul-18 37.75 17-Jul-19
Chambal Brewer 2.45 2.50 16-Apr-19 1.53 07-Sep-18
Chambal Fert. 162.05 196.25 10-Jun-19 128.25 08-Oct-18
Chandni Machines 6.05 24.95 25-Apr-19 5.24 15-Jul-19
Chandni Text 34.00 45.80 22-Oct-18 27.00 01-Oct-18
Chandra Pr. Intl 32.65 37.40 09-Jul-19 13.28 27-Mar-19
Channel Nine 12.86 16.80 08-Aug-18 12.86 09-Jul-19
Charms Inds. 2.50 2.76 22-Apr-19 1.25 16-Aug-18
Charter. Capital 58.95 62.40 05-Apr-19 48.80 22-Jan-19
Chart.Logistics 3.90 11.15 21-Aug-18 3.60 07-Feb-19
CHD Chemicals 28.50 28.55 25-Jun-19 7.63 30-Aug-18
CHD Developers 2.65 12.39 08-Aug-18 2.65 18-Jul-19
Chembond Chem. 249.55 447.50 21-Aug-18 247.15 18-Jul-19
Chemcrux Enterp. 104.00 118.60 27-May-19 29.00 23-Aug-18
Chemfab Alka. 165.55 208.70 12-Sep-18 122.60 14-Feb-19
Chemo Pharma Lab 7.48 33.20 27-Jul-18 7.48 18-Jul-19
Chemtech Indust. 5.25 19.40 18-Jul-18 5.25 12-Jul-19
Chennai Ferrous 5.68 11.99 24-Jul-18 5.33 12-Oct-18
Chennai Meena 6.28 19.95 18-Jul-18 6.21 27-Jun-19
C P C L 194.75 344.80 13-Aug-18 176.05 11-Jul-19
Cheviot Company 561.60 980.00 29-Aug-18 561.50 18-Jul-19
Chitradurga Spin 5.39 12.60 10-Sep-18 5.39 18-Jul-19
CHL 8.80 17.95 29-Aug-18 7.36 13-Jun-19
Choice Intl. 51.50 137.00 06-Aug-18 47.15 25-Jun-19
Choksi Imaging 13.80 27.00 17-Aug-18 13.50 06-May-19
Choksi Laborator 13.60 25.80 09-Aug-18 12.30 24-May-19
Chola Financial 494.30 687.00 31-Jul-18 414.20 14-Feb-19
Cholaman.Inv.&Fn 270.10 319.00 18-Jul-18 207.75 08-Oct-18
Chordia Food 149.00 230.20 15-Jan-19 109.30 01-Oct-18
Chothani Foods 3.58 7.74 09-Jan-19 3.58 16-Jul-19
Chowgule Steam 4.51 15.71 14-Nov-18 4.31 16-Jul-19
Chromatic India 0.59 1.70 10-Aug-18 0.48 16-Jul-19
CIAN Agro 48.45 51.95 18-Apr-19 29.45 20-Aug-18
Cian Healthcare 56.90 62.90 23-May-19 53.00 17-Jul-19
Cigniti Tech. 297.55 498.90 23-Jul-18 265.00 01-Mar-19
CIL Nova Petro. 11.00 36.70 14-Aug-18 10.50 11-Jul-19
Cil Securities 12.50 23.85 04-Sep-18 11.63 12-Jul-19
Cimmco 21.10 74.75 07-Aug-18 21.00 18-Jul-19
Cindrella Fin. 3.20 3.20 07-Mar-19 2.94 23-Aug-18
Cindrella Hotels 23.30 26.10 27-Jun-19 13.35 01-Mar-19
Cineline India 35.10 58.00 24-Dec-18 34.30 15-Jul-19
Cinerad Communic 3.43 3.61 04-Jun-19 3.43 02-Jul-19
Cinevista 5.15 9.34 27-Jul-18 4.60 19-Feb-19
Cipla 547.05 678.00 19-Sep-18 483.75 29-Jan-19
Cistro Telelink 0.23 0.23 10-Jun-19 0.21 17-May-19
Citadel Realty 11.30 42.50 25-Jul-18 10.11 18-Jul-19
CitiPort Fin. 13.18 13.18 25-Jun-19 11.97 28-May-19
Citizen Infoline 3.35 4.30 12-Sep-18 3.35 08-Jul-19
Citizen Yarns 0.34 0.45 25-Jul-18 0.34 17-Dec-18
City Online Ser. 3.91 4.98 23-Jul-18 3.91 03-Jul-19
City Pulse Multi 29.85 30.40 15-Jul-19 28.00 11-Jul-19
City Union Bank 204.40 220.25 27-Jun-19 157.00 08-Oct-18
Cityman 4.09 5.48 30-Jul-18 4.09 18-Jul-19
CL Educate 97.55 187.00 07-Aug-18 91.00 16-Jul-19
Clariant Chemica 293.55 538.80 03-Sep-18 290.75 18-Jul-19
Classic Filament 16.15 17.00 03-Oct-18 16.15 08-Oct-18
Class. Gl. Fin. 0.20 0.44 18-Jul-18 0.16 23-Apr-19
Classic Leasing 3.02 3.17 28-Mar-19 3.02 28-Mar-19
CLIO Infotech 1.96 2.29 25-Feb-19 1.75 06-Aug-18
CMI FPE Ltd 1102.50 1439.75 05-Mar-19 627.10 04-Oct-18
CMI 80.30 233.00 13-Aug-18 69.25 16-Jul-19
CNI Research 2.49 3.38 03-Aug-18 1.62 29-May-19
Coal India 220.45 299.60 28-Aug-18 212.00 14-Feb-19
Coastal Corporat 270.45 443.15 22-Nov-18 58.70 01-Aug-18
Coastal Roadways 28.00 29.25 12-Jul-19 17.00 05-Oct-18
Cochin Malabar 61.70 61.70 04-Jun-19 47.25 16-Aug-18
Cochin Minerals 184.30 243.60 28-Jan-19 145.00 24-Aug-18
Cochin Shipyard 363.20 462.00 13-Aug-18 333.00 19-Feb-19
Coffee Day Enter 213.00 325.00 21-Sep-18 210.30 19-Jun-19
Colgate-Palm. 1202.95 1365.20 01-Jan-19 1020.10 09-Oct-18
Colinz Labs 8.36 10.39 31-Jan-19 6.00 23-May-19
Colorchips New 30.60 112.40 26-Jul-18 30.60 12-Jul-19
Combat Drugs 27.30 30.40 14-Nov-18 18.95 03-Jan-19
Comfort Comtrade 2.18 7.28 10-Aug-18 1.65 11-Jul-19
Comfort Fincap 6.79 20.20 24-Dec-18 6.27 18-Jul-19
Comfort Intech 5.02 12.15 12-Feb-19 0.83 20-Jul-18
Commercial Eng. 16.75 30.05 28-Dec-18 11.07 09-Oct-18
Commerl. Synbags 52.00 67.05 21-May-19 30.15 01-Oct-18
Commex Tech. 0.27 0.57 13-Aug-18 0.27 18-Jul-19
Competent Auto 123.65 288.70 27-Aug-18 121.00 17-Jul-19
Compuage Info. 12.58 41.00 06-Aug-18 12.30 28-Jun-19
Compucom Soft. 8.67 12.99 14-Nov-18 7.26 08-Jul-19
Computer Point 0.88 1.75 06-Dec-18 0.75 12-Apr-19
Conart Engineers 27.30 39.50 08-Apr-19 21.00 23-Oct-18
Concord Drugs 22.50 33.65 13-Aug-18 15.80 20-Feb-19
Concrete Cred. 7.48 9.27 20-Jul-18 6.54 06-Dec-18
Confidence Finan 0.76 2.12 19-Jul-18 0.49 28-Mar-19
Confidence Fut. 47.45 47.45 20-Jun-19 19.84 18-Jul-18
Confidence Petro 31.70 57.00 07-Aug-18 28.50 29-Oct-18
C C C L 1.32 3.75 19-Nov-18 1.32 15-Jul-19
Container Corpn. 538.65 582.80 02-Jul-19 433.16 25-Oct-18
Containerway Int 9.95 18.35 21-Feb-19 9.95 25-Jun-19
Contil India 4.80 11.23 04-Oct-18 4.80 16-Jul-19
Cont. Chemicals 10.95 10.95 01-Apr-19 9.05 06-Aug-18
Cont. Controls 4.83 5.17 15-Apr-19 1.90 03-Dec-18
Cont. Petroleums 21.90 70.95 13-Aug-18 21.90 18-Jul-19
Cont. Securities 8.30 8.41 27-Jun-19 6.50 26-Mar-19
Control Print 207.00 429.20 03-Aug-18 199.00 16-Jul-19
Coral India Fin. 14.00 24.70 09-Aug-18 13.10 21-Jun-19
Coral Labs. 191.10 565.95 21-Aug-18 182.00 16-Jul-19
Coral Newsprint 6.91 12.50 24-Jun-19 6.91 16-Jul-19
Cords Cable 49.45 88.40 02-Aug-18 48.00 18-Jul-19
Coromandel Engg. 20.55 42.50 24-Jul-18 17.70 18-Feb-19
Coromandel Inter 377.10 519.90 12-Mar-19 340.00 08-Oct-18
Corporate Courie 12.80 20.19 10-Aug-18 8.80 08-Oct-18
Corporate Merch 16.80 16.80 19-Mar-19 16.80 19-Mar-19
Corporation Bank 26.10 32.15 27-Feb-19 21.00 11-Oct-18
Cosboard Inds. 6.20 28.30 06-Aug-18 4.76 29-Mar-19
COSCO (India) 105.70 274.90 10-Aug-18 102.70 18-Jul-19
Cosmo Ferrites 12.00 31.85 18-Sep-18 10.84 08-Jul-19
Cosmo Films 205.50 285.80 10-Sep-18 161.00 18-Feb-19
COSYN 30.40 83.35 10-Aug-18 29.50 15-Jul-19
Country Club Hos 4.54 10.74 03-Sep-18 4.50 18-Jul-19
Country Condo 2.24 5.35 03-Jun-19 1.86 18-Feb-19
Coventry Coil. 1.29 3.19 22-Oct-18 1.29 28-Jun-19
Covidh Technolog 0.61 0.98 24-Jul-18 0.53 17-Jun-19
Cox & Kings Fin. 2.62 76.00 11-Apr-19 2.62 18-Jul-19
Cox & Kings 18.05 211.90 31-Oct-18 18.05 18-Jul-19
CPSE ETF* 25.29 28.83 04-Jun-19 20.25 10-Dec-18
Crane Infra 11.57 13.60 19-Feb-19 7.25 19-Jul-18
Cranes Software 1.20 3.02 26-Dec-18 0.97 10-Jul-19
Cranex 13.35 16.95 21-Dec-18 10.95 13-Jun-19
Cravatex 388.85 414.00 02-Jul-19 260.00 22-May-19
Crazy Infotech 0.19 0.21 05-Mar-19 0.19 10-Jun-19
Creative Casting 376.80 424.00 24-Oct-18 236.20 23-Jul-18
Creative Eye 1.61 3.44 07-Sep-18 1.40 24-Jun-19
CreditAcc. Gram. 526.55 591.00 11-Jun-19 245.75 26-Oct-18
Crescent Leasing 2.18 18.95 18-Jul-18 2.18 18-Jul-19
Cressanda Solns. 0.20 2.26 23-Jul-18 0.19 01-Jul-19
Crest Ventures 100.00 219.45 18-Sep-18 93.65 18-Jul-19
Crestchem 14.00 15.60 23-May-19 11.50 24-Sep-18
Crimson Metal 8.19 8.19 12-Jul-19 7.11 13-Mar-19
CRISIL 1393.30 1889.90 18-Jul-18 1259.00 26-Oct-18
Crompton Gr. Con 232.85 272.25 21-Aug-18 190.20 26-Oct-18
Crown Tours 22.00 24.00 16-Jul-19 12.16 20-Jul-18
CRP Risk Mgt. 25.95 51.40 01-Aug-18 21.75 06-Mar-19
CSL Finance 266.00 609.95 08-Aug-18 236.25 15-Jul-19
Cubex Tubings 12.50 23.50 29-Nov-18 10.40 20-Jun-19
Cubical Finan 1.10 1.26 21-Nov-18 1.00 02-May-19
Cummins India 740.50 885.00 16-Jan-19 628.75 20-Jul-18
Cupid 107.20 210.67 20-Aug-18 104.45 16-Jul-19
Cura Tech. 1.80 4.50 20-Jul-18 1.52 15-Apr-19
Cybele Inds. 5.20 27.05 07-Feb-19 5.20 18-Jul-19
Cyber Media Ind 3.31 9.49 24-Sep-18 3.31 03-Jul-19
Cybermate Info. 1.81 2.86 13-Dec-18 1.45 10-Oct-18
Cybertech Sys. 49.30 63.60 05-Jul-19 32.80 15-Feb-19
Cyient 544.15 821.00 11-Sep-18 520.30 17-Jun-19
D & H India 17.90 28.00 16-Apr-19 11.30 11-Feb-19
D B Corp 175.90 268.40 10-Aug-18 152.85 25-Oct-18
D B Realty 10.06 36.75 31-Jul-18 9.84 17-Jul-19
Dabur India 429.00 490.70 27-Aug-18 357.10 16-May-19
Dai-ichi Karkari 235.00 384.90 08-Aug-18 158.00 06-Feb-19
Daikaffil Chem 26.55 81.80 12-Nov-18 21.05 20-Jun-19
Dalal Street Inv 210.35 711.00 30-Nov-18 125.90 19-Jul-18
Dalmia Bhara. 999.05 1220.00 05-Apr-19 903.00 23-Jan-19
Dalmia Bhar. 2438.05 2800.00 21-Aug-18 1923.30 23-Oct-18
Dalmia Bharat 99.20 136.00 07-Mar-19 46.00 19-Jul-18
Dalmia Indust. 10.60 11.72 21-Feb-19 9.55 25-Apr-19
Damodar Indust. 32.00 57.48 22-Oct-18 31.10 25-Jun-19
Danlaw Tech. 82.00 208.50 09-Aug-18 74.20 24-Jun-19
Danube Indust. 8.78 9.34 10-Jul-19 2.45 18-Jul-18
Darjeeling Ropew 94.15 112.40 25-Feb-19 40.00 20-Jul-18
Darshan Orna 39.15 111.60 31-Jan-19 25.00 25-Apr-19
Datamatics Glob. 83.70 154.40 03-Sep-18 82.00 19-Feb-19
Datasoft Applica 1.23 1.23 13-May-19 1.13 30-Apr-19
Datiware Mari. 20.00 20.00 24-Jun-19 12.50 20-Dec-18
Daulat Sec. 5.00 10.36 21-Aug-18 4.94 22-Mar-19
DB Intl.Stock 11.31 11.34 08-Jul-19 7.47 06-Dec-18
DCB Bank 201.05 244.60 25-Jun-19 139.50 01-Oct-18
DCM Financial 0.90 2.85 03-Oct-18 0.80 03-May-19
DCM 27.70 54.56 10-Aug-18 27.00 17-Jul-19
DCM Nouvelle 47.15 52.20 16-Jul-19 47.15 18-Jul-19
DCM Shriram Inds 171.75 239.00 17-Sep-18 132.00 30-Jul-18
DCM Shriram 501.30 637.00 23-May-19 285.05 29-Jan-19
DCW 15.95 29.15 24-Aug-18 13.15 11-Feb-19
DE Nora India 232.90 362.60 08-Aug-18 212.55 15-Jul-19
Deccan Bearings 5.88 31.05 18-Jul-18 5.88 18-Jul-19
Deccan Cements 361.30 514.00 10-Aug-18 326.20 22-Oct-18
Dec.Gold Mines 21.70 44.70 07-Aug-18 20.10 20-Jun-19
Deccan Healthcar 85.75 141.80 24-Jan-19 76.35 09-May-19
Deccan Polypacks 2.75 3.01 10-Sep-18 2.62 09-Jul-19
Decillion Fin. 11.55 11.55 25-Oct-18 11.55 25-Oct-18
Deco-Mica 21.50 33.05 24-Jul-18 19.65 05-Apr-19
Deep Diamond 10.10 10.65 03-Sep-18 9.50 30-Aug-18
Deep Industries 128.35 176.00 03-Jun-19 84.00 11-Oct-18
Deep Polymers 56.00 61.50 24-Jun-19 35.25 08-Oct-18
Deepak Fert. 91.65 290.05 10-Aug-18 90.05 16-Jul-19
Deepak Nitrite 309.40 337.55 06-Jun-19 204.60 26-Dec-18
Deepak Spinners 91.00 104.00 17-Jan-19 68.10 24-Jul-18
Delta Corp 159.50 282.10 31-Aug-18 136.25 15-Jul-19
Delta Industrial 3.93 9.26 16-Apr-19 3.93 12-Jul-19
Delta Magnets 48.50 140.00 24-Sep-18 44.65 18-Jul-19
Delton Cables 17.00 26.00 30-Aug-18 12.01 13-Feb-19
Deltron 11.09 17.30 27-Aug-18 10.07 23-May-19
Den Networks 54.70 80.30 16-Oct-18 45.10 23-Jul-18
Dena Bank 12.59 19.40 19-Sep-18 10.50 18-Feb-19
Denis Chem Lab 38.55 92.45 14-Aug-18 36.25 18-Jul-19
Desh Rakshak 4.09 6.77 30-Jul-18 4.09 28-Mar-19
Devhari Exports 3.09 9.22 22-Nov-18 2.81 16-Jul-19
Devine Impex 5.20 5.77 12-Sep-18 4.62 23-Jul-18
Devki Leasing 1.09 1.24 29-May-19 1.04 11-Oct-18
Devoted Const. 10.50 31.00 29-Oct-18 9.50 12-Apr-19
Dewan Hsg. Fin. 56.25 690.00 03-Sep-18 44.45 16-Jul-19
DFM Foods 272.15 299.00 13-Nov-18 176.55 22-Feb-19
Dhabriya Poly. 51.00 120.00 09-Aug-18 45.00 11-Jul-19
Dhampur Sugar 180.60 252.20 06-Mar-19 72.00 23-Jul-18
Dhampur.Spl.Sug. 11.19 21.30 20-Mar-19 8.56 21-Dec-18
Dhanada Corp. 1.51 8.09 10-Aug-18 1.50 18-Jul-19
Dhanalaxmi Roto 23.55 45.15 29-Aug-18 23.50 01-Jul-19
Dhanlaxmi Bank 16.75 21.25 08-May-19 10.80 01-Oct-18
Dhanlaxmi Cotex 18.45 26.15 28-Sep-18 17.10 30-Aug-18
Dhanlaxmi Fabric 21.25 37.50 05-Nov-18 19.05 28-Jun-19
Dhanleela Invest 31.00 80.50 25-Mar-19 55.88 07-Dec-18
Dhanuka Agritech 396.60 617.00 08-Aug-18 355.00 22-May-19
Dhanvantri Jeev. 10.50 29.00 28-Aug-18 10.00 16-Jul-19
Dhanvarsha Finv. 59.65 94.35 21-Sep-18 31.25 19-Jul-18
Dharamsi Morarji 144.95 209.90 14-Sep-18 102.80 18-Jul-18
Dharani Finance 2.09 5.25 10-Aug-18 2.09 18-Jul-19
Dharani Sugars 8.43 18.80 09-Aug-18 7.77 04-Jul-19
Dhenu Buildcon 2.00 2.67 27-Jul-18 1.99 24-Aug-18
Dhoot Indl.Fin 23.90 59.00 07-Aug-18 22.05 15-Jul-19
DHP India 551.00 620.00 30-May-19 445.00 01-Oct-18
Dhruv Consult. 29.85 53.00 20-Jul-18 28.05 12-Jul-19
Dhruv Estates 27.95 29.60 06-Aug-18 26.75 30-Oct-18
Dhruv Wellness 86.05 88.10 17-Dec-18 65.40 18-Jul-18
Dhunseri Invest. 207.15 410.80 02-Aug-18 204.00 03-Jul-19
Dhunseri Tea 184.50 315.00 25-Apr-19 175.00 17-Jul-19
Dhunseri Vent. 84.25 128.40 10-Aug-18 77.00 24-Jun-19
Diamant Infra. 0.38 1.00 31-Jul-18 0.38 18-Jul-19
Diamines & Chem. 124.95 215.95 12-Sep-18 77.80 20-Feb-19
Diamond Infosys. 0.72 0.92 24-Jul-18 0.70 03-Aug-18
Diamond Power 0.81 4.47 27-Aug-18 0.78 15-Jul-19
Diana Tea 8.42 22.95 04-Sep-18 8.35 18-Jul-19
DIC India 312.00 480.00 17-Aug-18 308.00 20-Jun-19
Diggi Multitrade 10.45 13.80 08-May-19 5.52 20-Nov-18
Digicontent 12.79 16.00 18-Jun-19 10.25 18-Jul-19
Digjam 1.25 7.95 06-Aug-18 1.25 18-Jul-19
Diksat Transwor. 105.00 119.00 18-Mar-19 98.25 13-Aug-18
Diksha Greens 19.45 83.00 14-Jan-19 19.45 18-Jun-19
DIL 777.70 1125.00 10-Jan-19 616.00 24-May-19
Diligent Indust. 6.27 16.55 24-Sep-18 6.27 16-Jul-19
Diligent Media 0.54 7.84 18-Jul-18 0.50 04-Jul-19
Dilip Buildcon 412.40 915.75 06-Aug-18 311.55 05-Feb-19
Dion Global 3.40 20.90 16-Aug-18 2.87 01-Jul-19
Disa India 5400.00 6500.00 07-Feb-19 5026.20 04-Jan-19
Dish TV 34.15 73.15 24-Aug-18 19.25 28-Jan-19
Disha Resources 8.26 8.26 17-Jun-19 5.36 17-Dec-18
Dishman Carbogen 214.05 314.65 03-Sep-18 180.35 26-Feb-19
Divinus Fabrics 24.40 144.00 10-Aug-18 15.55 02-Apr-19
Divi's Lab. 1641.50 1769.00 02-May-19 1065.95 18-Jul-18
Divya Jyoti Inds 5.23 5.23 01-Jul-19 4.29 30-Aug-18
Divyashakti Gran 73.00 117.75 21-Sep-18 62.70 25-Jul-18
Dixon Technolog. 2203.95 3069.90 31-Aug-18 1894.00 11-Dec-18
DLF 183.20 223.40 30-Aug-18 141.20 19-Oct-18
D-Link India 92.85 107.65 28-Jun-19 62.15 08-Oct-18
Dolat Investment 43.95 92.25 17-Jan-19 23.55 08-Oct-18
Dolfin Rubbers 33.75 85.10 05-Feb-19 26.00 15-Oct-18
Dollar Indus. 229.45 380.00 02-Aug-18 225.15 17-Jun-19
Dolphin Medical 1.13 1.55 23-Aug-18 0.57 20-Feb-19
Dolphin Offshore 27.75 76.70 07-Aug-18 26.50 20-Jun-19
Donear Inds. 27.10 48.90 06-Aug-18 27.10 18-Jul-19
DQ Entertain. 4.00 10.18 10-Apr-19 3.49 21-Jun-19
Dr Agarwal's Eye 266.00 620.00 03-Sep-18 244.15 07-Jun-19
Dr Habeebullah 45.30 58.10 03-Aug-18 26.35 17-May-19
Dr Lal Pathlabs 1118.50 1180.05 24-Jun-19 817.00 19-Nov-18
Dr Lalchand. Lab 14.75 31.50 06-Aug-18 14.75 17-Jul-19
Dr Reddy's Labs 2655.50 2965.20 02-May-19 2017.20 20-Jul-18
DRA Consultants 12.15 20.40 17-Sep-18 10.55 09-May-19
Dredging Corpn. 372.55 525.00 11-Sep-18 286.60 09-Oct-18
DSP BlackRockETF 999.99 1000.01 17-Jul-19 999.00 18-Apr-19
Ducon Tech 7.31 22.65 06-Aug-18 7.09 09-Jul-19
Duke Offshore 17.05 35.00 16-Nov-18 14.53 23-Jul-18
Duncan Engg. 100.20 111.85 13-May-19 68.40 23-Jul-18
Duropack 12.88 19.90 23-Jul-18 10.14 07-Mar-19
Duroply Indust. 56.50 128.50 10-Sep-18 55.65 18-Jul-19
Dutron Polymers 119.20 211.00 07-Sep-18 107.90 18-Jul-19
Dwarikesh Sugar 24.75 34.35 15-Oct-18 14.05 20-Jul-18
Dwitiya Trading 5.60 66.90 10-Sep-18 5.60 18-Jul-19
Dynacons Sys. 27.50 44.85 17-Aug-18 25.80 24-May-19
Dynamatic Tech. 1325.40 1872.00 06-Sep-18 1211.00 19-Feb-19
Dynamic Cables 34.30 45.00 23-Aug-18 21.00 12-Apr-19
Dynamic Inds. 74.00 142.00 21-Aug-18 66.60 25-Jun-19
Dynamic Portfol 2.39 2.39 28-Jun-19 1.70 29-Aug-18
Dynavision 52.00 66.50 17-Jan-19 41.10 26-Jun-19
Dynemic Products 116.00 177.45 18-Sep-18 96.05 26-Feb-19
E.Com Infotech 3.44 3.59 04-Oct-18 2.35 30-Jul-18
Earum Pharmaceu. 38.75 41.00 18-Jul-19 32.55 08-Jul-19
East Buildtech 10.77 10.77 04-Jun-19 7.32 05-Feb-19
EAST INDIA SEC. 1073.00 1073.50 15-Jul-19 940.00 22-Jan-19
East West Holdin 95.30 186.70 23-Jan-19 74.05 17-Jul-19
Eastcoast Steel 81.20 85.45 24-Oct-18 70.05 03-Aug-18
Eastern Gases 9.43 15.83 31-Jul-18 9.43 06-Sep-18
ESI 1.27 4.39 14-Aug-18 1.07 10-Jul-19
Eastern Treads 35.25 75.00 26-Jul-18 34.65 04-Jul-19
Easun Reyrolle 4.65 11.07 21-Sep-18 3.86 19-Jun-19
eClerx Services 665.75 1303.00 26-Jul-18 633.00 15-Jul-19
Eco Friendly 11.05 15.45 10-Aug-18 11.05 05-Jul-19
Eco Recyc. 39.00 57.05 28-Jan-19 29.25 19-Jul-18
Ecoboard Inds. 2.05 2.83 02-Aug-18 2.05 10-Jul-19
Econo Trade Indi 9.38 14.70 28-Dec-18 5.88 16-Oct-18
Ecoplast 115.00 135.00 29-May-19 90.00 24-Jun-19
ECS Biztech 4.50 6.55 12-Oct-18 2.43 26-Feb-19
Edel. Nifty EES 11700.00 14849.58 12-Apr-19 9898.98 28-Mar-19
Edelweiss.Fin. 158.55 329.70 07-Aug-18 116.15 13-Feb-19
Educomp Sol. 1.43 4.87 06-Nov-18 1.27 03-Jul-19
Eduexel Infot. 1.76 2.20 11-Dec-18 1.76 08-Jul-19
eDynamics Solut. 0.35 1.76 03-Aug-18 0.32 11-Mar-19
Eicher Motors 18397.00 29799.95 18-Sep-18 18222.00 14-May-19
EID Parry 161.85 248.00 12-Nov-18 160.60 18-Jul-19
EIH Assoc.Hotels 331.15 505.00 13-Aug-18 290.00 26-Oct-18
EIH 167.70 214.95 14-Mar-19 137.60 05-Oct-18
Eimco Elecon(I) 379.95 449.95 07-Jun-19 308.00 01-Oct-18
Ejecta Marketing 0.94 15.05 30-Jul-18 0.94 18-Jul-19
Ekam Leasing 8.45 4.23 06-May-19 2.25 03-Sep-18
E-Land Apparel 6.65 9.80 17-Aug-18 3.76 22-Feb-19
Elango Inds. 3.14 4.00 22-Mar-19 2.87 04-Apr-19
Elantas Beck 2074.15 2455.00 05-Mar-19 1725.25 26-Nov-18
Elcid Investment 6.80 6.80 14-Jun-19 5.89 09-Aug-18
Eldeco Housing 2100.00 2230.00 16-Jul-19 925.00 01-Oct-18
Elecon Engg.Co 40.30 74.80 11-Jan-19 40.30 18-Jul-19
Electrost.Cast. 15.20 23.70 24-Aug-18 15.05 18-Jul-19
Electrosteel St. 31.05 78.10 09-Aug-18 16.25 24-Oct-18
Electrotherm(I) 190.65 380.15 29-May-19 130.35 11-Feb-19
Elegant Floricul 7.60 11.50 26-Sep-18 7.60 15-Jul-19
Elegant Marbles 175.00 196.90 10-Aug-18 102.00 03-May-19
Elgi Equipment 261.00 315.00 20-Aug-18 218.50 06-Dec-18
Elixir Capital 35.90 39.95 21-Aug-18 28.20 24-Oct-18
Elnet Technolog 96.25 133.75 09-Aug-18 85.00 18-Feb-19
Elpro Intl. 50.80 64.20 02-Aug-18 42.20 26-Oct-18
EMA India 12.85 29.50 13-Aug-18 12.85 20-Jun-19
Emami 320.75 598.95 01-Aug-18 246.00 24-Jun-19
Emami Paper 70.60 288.00 06-Aug-18 70.55 18-Jul-19
Emami Realt. 55.50 207.00 08-Aug-18 45.00 20-Jun-19
Embassy Off.REIT 381.00 384.00 16-Jul-19 300.00 01-Apr-19
EMCO 2.20 14.33 17-Aug-18 1.44 19-Jun-19
Emed.com Techno 2.35 3.50 14-Aug-18 1.62 21-Sep-18
EMERALD LEAS FIN 9.07 24.34 27-Aug-18 8.40 16-May-19
Emerald Leisures 109.00 125.90 28-Aug-18 91.75 18-Feb-19
Emergent Energy 129.60 129.60 04-Apr-19 129.60 04-Apr-19
Emgee Cables 2.94 5.48 24-Aug-18 2.80 03-May-19
Emk.Global Fin. 67.05 150.80 31-Aug-18 63.55 18-Jul-19
Emmbi Industries 145.00 175.00 02-Jul-19 98.05 01-Oct-18
Emmessar Biotech 15.13 41.75 12-Sep-18 12.45 05-Jul-19
Emmsons Intl. 4.98 5.09 02-Apr-19 4.20 22-Nov-18
Empee Distill. 4.21 27.75 04-Sep-18 4.12 15-Jul-19
Empee Sugars 0.69 2.70 26-Sep-18 0.66 09-Jul-19
Empire Inds. 718.35 1949.75 27-Jul-18 688.30 07-Jun-19
Empower India 0.19 0.49 07-Aug-18 0.19 12-Jul-19
Enbee Trade 90.00 93.55 14-Jan-19 87.00 07-Sep-18
Endurance Tech. 995.80 1579.00 06-Aug-18 963.55 18-Jul-19
Energy Devl.Co. 5.55 16.50 30-Jul-18 5.45 17-Jul-19
Engineers India 105.25 139.45 04-Sep-18 100.45 09-Oct-18
Enkei Wheels 377.75 433.90 30-Jul-18 325.00 08-Oct-18
Enterprise Intl. 6.10 10.30 12-Feb-19 6.10 17-Jul-19
Ent.Network 410.70 751.80 06-Aug-18 400.00 24-Jun-19
Envair Electrody 31.85 85.00 31-Jul-18 31.85 18-Jul-19
Eon Elect. 17.35 62.70 09-Aug-18 16.50 17-Jul-19
Epic Energy 8.75 9.19 02-Nov-18 8.31 07-Mar-19
Epsom Properties 6.79 7.14 11-Jul-19 4.29 05-Nov-18
Equitas Holdings 122.75 163.20 03-Sep-18 78.00 26-Oct-18
ERIS Lifescience 440.60 798.80 27-Aug-18 438.00 18-Jul-19
Eros Intl.Media 15.15 136.75 07-Aug-18 14.35 12-Jul-19
ERP Soft Systems 74.60 78.50 04-Oct-18 72.95 03-Sep-18
Esaar (India) 1.48 2.58 03-Jun-19 0.51 13-Dec-18
Esab India 1073.00 1340.00 28-May-19 600.05 19-Jul-18
Escorp Asset Mgt 16.25 18.00 22-Jan-19 15.05 28-Aug-18
Escorts Finance 3.11 5.19 03-Dec-18 2.69 12-Jun-19
Escorts 529.05 943.60 31-Jul-18 513.65 09-Jul-19
Esha Media 5.92 6.23 16-Apr-19 4.75 29-Aug-18
Eskay Kn'IT(I) 0.19 0.31 10-Sep-18 0.19 02-Jul-19
Ess Dee Alumin. 5.90 31.65 10-Aug-18 4.57 27-Jun-19
Essar Securities 1.26 4.04 05-Oct-18 1.20 10-Jul-19
Essar Shipping 9.03 16.05 17-Aug-18 7.25 24-Jun-19
Essel Propack 129.95 138.00 26-Apr-19 85.00 28-Nov-18
Esteem Bio Org. 8.14 14.90 23-Jul-18 8.14 16-May-19
Ester Inds. 27.30 64.00 14-Aug-18 26.75 28-Jan-19
ETT Ltd 19.20 47.40 26-Sep-18 19.20 11-Jul-19
Eureka Inds. 2.34 2.85 24-Sep-18 2.23 26-Oct-18
Euro Asia 6.00 6.00 22-May-19 5.31 26-Feb-19
Euro Ceramics 1.59 2.74 31-Aug-18 1.26 18-Feb-19
Euro Leder Fash 19.00 20.75 23-Jul-18 18.90 13-Aug-18
Euro Multivision 0.94 2.96 15-Jan-19 0.86 01-Jul-19
Eurotex Inds. 14.50 26.95 18-Sep-18 13.26 24-May-19
Evans Electric 208.05 230.50 15-Jul-19 52.20 13-May-19
Eveready Inds. 71.90 270.05 24-Aug-18 66.65 21-Jun-19
Everest Inds. 378.95 597.50 23-Aug-18 377.35 18-Jul-19
Everest Kanto 20.30 38.60 10-Sep-18 19.75 16-Jul-19
Everest Organics 150.00 239.40 05-Apr-19 57.15 29-Oct-18
Evergreen Tex. 11.85 11.88 27-Jul-18 11.29 30-Jul-18
Everlon Synth 14.28 22.45 22-Oct-18 9.60 30-Jul-18
Excel Castro 0.42 0.48 23-Jul-18 0.42 13-Aug-18
Excel Crop Care 2899.25 4800.00 02-Aug-18 2865.00 05-Jul-19
Excel Inds. 914.25 1906.95 17-Sep-18 891.10 15-Jul-19
Excel Realty 1.56 7.66 03-Sep-18 0.89 24-May-19
Exide Inds. 201.30 304.65 24-Aug-18 194.65 20-Feb-19
Expleo Solutions 376.45 530.00 25-Mar-19 371.00 08-Jul-19
Explicit Fin. 2.14 2.61 02-Jan-19 2.14 02-Jul-19
Expo Gas Contain 3.67 6.75 07-Dec-18 3.51 18-Jun-19
Facor Alloys 1.30 2.77 08-Aug-18 1.13 17-Jul-19
Fairchem Speci. 528.00 573.55 28-May-19 320.00 25-Jan-19
Fairdeal Filamen 94.95 157.95 28-Aug-18 72.00 14-May-19
Faze Three 40.00 65.00 03-Aug-18 35.05 10-Jun-19
FCS Software 0.26 0.26 18-Jul-19 0.19 01-Jul-19
FDC 165.65 269.40 01-Aug-18 148.20 19-Feb-19
Fedders Electric 4.60 27.90 07-Aug-18 4.37 10-Jun-19
Federal Bank 99.15 110.35 03-Jul-19 67.05 05-Oct-18
Federal-Mogul Go 562.85 612.00 11-Jul-19 391.00 01-Oct-18
Fenoplast 27.25 78.80 10-Aug-18 27.25 04-Jul-19
Ferro Alloys Cor 3.11 7.50 09-Aug-18 2.80 03-Jul-19
F A C T 37.50 51.00 03-Jul-19 30.00 20-Feb-19
Fervent Synerg. 24.95 32.00 25-Jan-19 20.10 17-May-19
FGP 2.75 3.08 15-Apr-19 0.67 24-Aug-18
Fiberweb (India) 16.20 76.25 24-Jul-18 13.40 03-Jun-19
Fiem Inds. 418.25 796.00 07-Aug-18 407.60 17-May-19
Filatex Fash. 2.53 4.35 15-Mar-19 1.82 19-Jul-18
Filatex India 48.45 66.45 27-Nov-18 33.75 01-Jul-19
Filtra Consult. 10.90 22.33 14-Sep-18 10.80 25-Jun-19
Fine Line Cir. 13.65 22.75 19-Nov-18 11.38 01-Jul-19
Fine Organic 1463.20 1648.00 03-Jun-19 735.20 23-Jul-18
Fineotex Chem 31.50 62.85 09-Aug-18 29.60 10-Dec-18
Finkurve Fin. 48.00 63.90 23-Aug-18 27.75 19-Jun-19
Finolex Cables 384.75 628.50 02-Aug-18 356.00 18-Feb-19
Finolex Inds. 515.70 712.90 13-Aug-18 440.00 21-Feb-19
First Custodian 34.70 38.20 03-Oct-18 28.00 23-Aug-18
First Winner 0.89 1.02 27-Aug-18 0.89 26-Nov-18
Firstobj.Tech. 9.98 17.45 01-Aug-18 8.03 01-Feb-19
Firstsour.Solu. 53.40 77.30 03-Sep-18 39.25 21-Feb-19
Fischer Chemic 80.75 101.95 03-May-19 13.70 23-Aug-18
Five Core 1.05 3.22 14-Feb-19 1.03 12-Jul-19
Five X Tradecom 0.41 0.78 31-Jan-19 0.35 16-Apr-19
Flex Foods 58.35 98.00 31-Jul-18 45.00 15-Feb-19
Flexituff Vent. 23.65 66.85 17-Jan-19 22.45 17-Jul-19
Flora Corp. 9.50 22.99 21-Sep-18 9.50 18-Jul-19
Flora Textiles 6.65 7.45 03-Sep-18 6.65 22-Jan-19
Florence Invest. 1275.60 1890.00 04-Sep-18 1055.00 20-Feb-19
Fluidomat 89.60 166.40 08-Aug-18 87.10 17-Jul-19
Focus Industrial 1.27 2.09 02-Aug-18 1.27 13-Jun-19
Focus Suites Sol 3.23 20.95 09-Aug-18 2.62 28-May-19
Fomento Resorts 86.90 136.95 31-Dec-18 75.05 15-Nov-18
Foods & Inns 47.90 89.23 15-Apr-19 40.47 01-Oct-18
Forbes & Co 1730.15 2950.00 01-Aug-18 1715.00 20-Jun-19
Force Motors 1277.60 2734.90 26-Jul-18 1250.00 15-Jul-19
Fortis Health. 129.40 153.70 13-Dec-18 121.35 07-Jun-19
Fortis Malar 51.30 64.00 16-Apr-19 50.10 01-Oct-18
Fortune Interntl 10.40 19.00 21-Aug-18 10.40 28-Mar-19
Foseco India 1226.50 1815.00 03-Sep-18 1202.30 11-Jul-19
Foundry Fuel 3.55 4.16 15-May-19 3.55 05-Jul-19
Fourth Gen. 3.22 3.27 24-Apr-19 1.90 07-Jan-19
Franklin Indust. 15.00 25.32 26-Dec-18 10.74 06-Mar-19
Franklin Leasing 15.95 33.95 27-Nov-18 15.95 18-Apr-19
Fraser & Co 9.10 11.00 05-Nov-18 6.52 14-Jun-19
Fredun Pharma 389.85 500.00 28-May-19 250.00 24-Oct-18
Freshtrop Fruits 115.30 197.80 14-Jan-19 91.95 19-Jul-18
Frontier Info. 2.87 3.50 07-Jan-19 2.85 15-Jul-19
Frontier Springs 202.50 275.00 28-May-19 123.00 18-Jul-18
Frontline Corp. 12.00 12.61 03-Sep-18 12.00 03-Jul-19
Frontline Sec. 29.85 45.60 25-Mar-19 27.00 12-Feb-19
Fruition Venture 10.34 10.36 02-Nov-18 9.00 14-Aug-18
Fundviser Capita 13.60 16.15 11-Mar-19 6.07 13-Nov-18
Funny Software 0.60 1.07 23-Jul-18 0.34 24-Dec-18
Future Consumer 36.10 56.70 04-Sep-18 35.00 16-Jul-19
Future Enterp. 30.05 51.00 11-Sep-18 29.00 24-May-19
Future Ent. DVR 27.75 49.40 30-Aug-18 27.00 18-Jul-19
Future Lifestyle 455.90 502.00 01-Apr-19 358.50 23-Oct-18
Future Market 32.15 110.00 03-Aug-18 31.40 20-Jun-19
Future Retail 424.05 593.45 07-Sep-18 399.70 07-May-19
Future Supply 593.60 700.00 23-May-19 545.55 15-Jul-19
Futuristic Sec. 10.90 11.55 05-Mar-19 10.90 23-Apr-19
Futuristic Solu 39.70 43.45 17-Jul-19 31.00 19-Mar-19
G G Dandekar 54.00 82.00 20-Jul-18 45.35 09-Jul-19
G G Engineering 34.00 51.30 08-Mar-19 24.00 03-Dec-18
G K Consultants 7.00 7.88 01-Jan-19 6.65 11-Sep-18
G K P Printing 35.10 50.00 27-May-19 33.00 08-May-19
G M Breweries 405.80 804.00 29-Aug-18 400.50 11-Jul-19
G S Auto Intl. 4.02 11.50 14-Aug-18 3.65 08-Jul-19
G V Films 0.35 0.85 06-Sep-18 0.33 18-Jul-19
Gabriel India 104.05 159.05 13-Feb-19 98.35 11-Jul-19
Gaekwar Mills 15.88 15.88 03-Dec-18 6.98 03-Oct-18
Gagan Gases 10.00 11.00 15-Jan-19 9.53 11-Apr-19
Gagan Polycot 2.26 4.70 31-Jul-18 1.59 02-Apr-19
GAIL (India) 141.95 199.40 16-Aug-18 141.10 18-Jul-19
Gajra Bevel 0.44 2.38 20-Aug-18 0.42 18-Jul-19
Gala Global 67.05 75.00 06-Jun-19 32.10 17-Sep-18
Galada Finance 10.45 22.95 30-Jul-18 10.45 12-Jul-19
Galada Power 1.57 3.36 03-Sep-18 1.57 17-Jul-19
Galaxy Agrico 9.97 35.25 10-Sep-18 9.97 20-Jun-19
Galaxy Bearings 170.00 227.00 24-Apr-19 70.55 29-Oct-18
Galaxy Cloud 28.60 47.00 01-Feb-19 21.05 10-Aug-18
Galaxy Surfact. 1230.80 1405.00 07-Sep-18 885.00 14-Feb-19
Gallantt Ispat 30.25 50.65 30-Aug-18 26.11 23-Jul-18
Gallantt Metal 36.00 66.00 12-Nov-18 35.20 17-Jul-19
Gallops Enterp. 13.10 13.77 02-Jul-19 11.88 01-Jul-19
Gammon India 1.45 1.85 23-Jul-18 1.40 10-Sep-18
Gammon Infra. 0.38 1.33 23-Jul-18 0.37 18-Jul-19
Gandhi Spl. Tube 332.00 424.85 14-Aug-18 328.00 02-May-19
Ganesh Benzopl. 34.35 78.00 06-Aug-18 31.20 17-Jul-19
Ganesh Films 52.50 86.00 28-Sep-18 47.00 18-Dec-18
Ganesh Housing 37.15 110.90 06-Aug-18 35.30 17-Jul-19
Ganesha Ecosphe. 271.25 374.75 01-Apr-19 232.60 25-Feb-19
Ganga Papers 85.75 99.00 28-Sep-18 65.30 26-Feb-19
Ganga Pharma. 6.00 6.60 06-Feb-19 5.49 11-Oct-18
Ganges Securitie 41.00 66.90 17-Sep-18 40.00 12-Jul-19
Gangotri Textile 1.12 5.83 01-Oct-18 1.00 05-Jul-19
Ganon Products 12.12 14.49 10-Jan-19 5.89 19-Jul-18
Garden Reach Sh. 131.80 137.00 30-May-19 77.00 26-Oct-18
Garden Silk Mill 13.15 32.65 07-Aug-18 13.00 21-Jun-19
Garg Furnace 12.55 14.00 12-Feb-19 11.40 21-Sep-18
Garnet Construct 8.57 21.90 10-Aug-18 6.70 20-Jun-19
Garnet Intl. 24.10 99.20 08-Aug-18 22.35 02-Jul-19
Garodia Chemical 5.34 5.34 17-Aug-18 5.09 16-Aug-18
Garv Industries 20.29 20.29 17-Jul-19 5.50 07-Jan-19
Garware Marine 2.70 4.10 08-Aug-18 2.70 18-Jun-19
Garware Polyest 228.85 290.00 12-Nov-18 145.00 24-Jul-18
Garware Synth 4.22 7.30 18-Jul-18 2.88 05-Dec-18
Garware Tech. 1206.35 1358.00 03-Sep-18 966.70 06-Feb-19
Gateway Distr. 118.60 191.00 10-Aug-18 96.50 29-Jan-19
Gati 67.30 119.20 01-Aug-18 52.00 20-Jun-19
Gaurav Mercant. 131.25 154.00 10-Jul-19 20.10 21-Nov-18
Gautam Exim 50.50 54.10 18-Mar-19 42.10 16-Oct-18
Gautam Gems 104.00 128.85 27-Feb-19 67.00 14-Jan-19
Gayatri BioOrga. 1.55 5.00 07-Aug-18 1.55 17-Jul-19
Gayatri Highways 0.73 5.13 18-Jul-18 0.67 09-Jul-19
Gayatri Projects 142.25 211.00 31-Aug-18 134.55 16-Jul-19
Gayatri Sugars 2.50 5.70 18-Jul-18 1.81 12-Feb-19
Gayatri Tissue 83.55 83.55 27-May-19 59.55 06-Aug-18
GBL Industries 5.24 101.00 31-Jan-19 5.24 18-Jul-19
GCM Capital 0.84 3.43 12-Oct-18 0.70 11-Jul-19
GCM Commodity 6.47 6.47 26-Jun-19 6.47 26-Jun-19
GCM Securit. 9.38 11.72 27-Mar-19 9.38 02-Apr-19
GE Power 842.20 933.00 20-May-19 666.00 11-Oct-18
GE T&D India 215.90 331.35 17-Jan-19 215.45 18-Jul-19
GEE 23.25 38.70 05-Nov-18 22.80 10-Jul-19
GeeCee Vent. 110.35 150.00 10-Sep-18 100.00 26-Feb-19
Geefcee Finance 11.25 12.35 25-Sep-18 11.00 13-Jun-19
Geetanjali Cred. 1.50 1.95 19-Jun-19 0.75 25-Feb-19
Gem Spinners 2.50 2.55 17-Dec-18 2.50 11-Feb-19
Gemini Comm. 0.19 0.63 18-Jul-18 0.19 12-Apr-19
Gemstone Invest. 0.76 0.95 23-Jul-18 0.67 14-Dec-18
Genera Agri 5.35 14.50 10-Oct-18 3.78 19-Feb-19
General Insuranc 225.65 383.00 30-Jul-18 204.30 25-Jun-19
Generic Engineer 93.65 194.40 24-Sep-18 72.10 17-Jul-19
Generic Pharma. 14.70 18.00 30-Apr-19 3.52 07-Sep-18
Genesis IBRC 6.09 6.09 25-Mar-19 5.55 23-Oct-18
Genesys Intl. 100.05 226.00 27-Jul-18 72.00 01-Jul-19
Gennex Lab. 3.66 5.60 03-Aug-18 2.28 24-Apr-19
Genus Paper & Bo 4.68 12.94 06-Aug-18 4.38 16-Jul-19
Genus Power 19.20 46.40 02-Aug-18 18.10 18-Jul-19
Genus Prime 2.23 5.37 03-Aug-18 2.23 18-Jul-19
Geojit Fin. Ser. 29.20 85.70 01-Aug-18 29.00 18-Jul-19
GHCL 212.90 277.20 28-May-19 189.50 26-Oct-18
GI Engg.Sol. 2.09 3.67 20-Jul-18 2.09 24-Jun-19
GIC Housing Fin 248.65 375.85 30-Jul-18 212.70 06-Feb-19
Gilada Finance 14.00 30.45 25-Oct-18 14.00 18-Jun-19
Gillanders Arbut 38.30 69.55 12-Dec-18 35.10 16-Jul-19
Gillette India 7041.35 7906.00 16-Apr-19 6200.00 11-Dec-18
Gini Silk Mills 44.65 112.55 06-Sep-18 42.75 02-May-19
Ginni Filaments 8.90 24.75 04-Sep-18 8.73 18-Jul-19
Girdhari.Sugar 10.28 11.38 12-Oct-18 9.03 14-Sep-18
Gita Renewable 5.14 5.48 06-Aug-18 4.90 13-Mar-19
Gitanjali Gems 1.06 3.45 26-Jul-18 0.93 24-Dec-18
GKB Ophthalmics 64.00 176.00 20-Aug-18 64.00 18-Jul-19
Glance Finance 43.50 54.00 21-Aug-18 30.65 17-Jan-19
GlaxoSmith C H L 7471.80 7934.85 18-Dec-18 6211.00 27-Jul-18
Glaxosmi. Pharma 1170.00 1812.00 11-Sep-18 1131.05 12-Jul-19
Gleam Fabmat 4.50 9.00 05-Mar-19 4.50 11-Jul-19
Glenmark Pharma. 440.65 711.55 10-Sep-18 423.70 08-Jul-19
Glittek Granite 1.88 2.36 24-Aug-18 1.47 02-Jul-19
Global Cap.Mkt. 1.63 3.18 24-Jul-18 1.46 15-Jan-19
Global Infratech 1.88 29.45 18-Jul-18 1.87 15-Jul-19
Global Land 1.70 1.70 27-Dec-18 1.70 27-Dec-18
Global Offshore 7.10 23.80 14-Nov-18 7.09 17-Jul-19
Global Vectra 53.50 127.00 18-Apr-19 47.00 14-Feb-19
Globalspace 60.00 70.00 20-Aug-18 56.00 28-May-19
Globe Commercial 7.00 37.55 20-Jul-18 6.70 03-Jun-19
Globus Corp. 0.19 0.21 26-Jun-19 0.14 15-Oct-18
Globus Power 7.21 10.50 11-Apr-19 5.90 05-Mar-19
Globus Spirits 120.70 215.00 19-Sep-18 107.75 19-Jul-18
Gloster Ltd 750.00 1415.00 06-Feb-19 716.05 18-Jul-19
GMM Pfaudler 1338.05 1483.00 11-Jun-19 801.55 19-Jul-18
GMR Infra. 14.83 21.50 03-Sep-18 13.45 05-Feb-19
GNA Axles 259.85 459.80 18-Jul-18 235.00 11-Jul-19
Goa Carbon 307.60 875.10 28-Aug-18 305.45 18-Jul-19
GOCL Corpn. 237.00 411.95 06-Aug-18 221.05 18-Feb-19
Godavari Drugs 19.35 31.50 17-Aug-18 16.00 15-Jul-19
Godawari Power 186.70 587.00 10-Sep-18 174.75 16-May-19
Godfrey Phillips 782.55 1209.00 15-Apr-19 640.45 08-Oct-18
Godrej Agrovet 487.30 660.00 06-Aug-18 461.50 16-May-19
Godrej Consumer 644.05 979.34 03-Sep-18 618.60 15-Jul-19
Godrej Inds. 484.05 656.90 01-Aug-18 434.10 25-Oct-18
Godrej Propert. 976.60 1118.00 01-Jul-19 462.00 10-Oct-18
Goenka Business 1.34 9.50 18-Jul-18 0.53 28-May-19
Goenka Diamond 0.28 0.42 03-May-19 0.26 18-Sep-18
Gogia Capital 47.00 54.40 24-Dec-18 21.45 20-Aug-18
Gokak Textiles 14.40 39.75 29-Aug-18 14.40 12-Jul-19
Gokaldas Exports 91.60 118.80 29-May-19 65.55 08-Oct-18
Gokul Agro 11.99 18.99 27-Dec-18 8.75 20-May-19
Gokul Refoils 13.00 19.25 05-Feb-19 7.25 02-May-19
Goldcoin Health 6.50 7.03 04-Dec-18 6.46 04-Oct-18
Goldcrest Corpor 87.00 94.00 20-Jun-19 47.20 09-Oct-18
Golden Capital 23.00 37.40 23-Jul-18 20.80 15-Apr-19
Golden Carpets 4.16 5.06 08-Oct-18 4.16 14-Jun-19
Golden Crest 17.50 17.60 01-Feb-19 16.80 25-Oct-18
Golden Tobacco 29.80 70.50 17-Jan-19 24.00 28-Nov-18
Goldiam Intl. 107.40 137.90 14-Jun-19 50.60 20-Jul-18
Goldline Intl. 2.77 7.50 25-Jan-19 2.77 18-Jul-19
Goldstone Tech. 10.70 29.95 19-Sep-18 8.35 09-Jul-19
Golech.Glob.Fin. 6.86 8.10 07-Aug-18 6.70 15-Oct-18
Golkonda Alumin. 2.20 3.92 30-Nov-18 2.03 21-Aug-18
Golkunda Diamond 14.41 16.20 18-Jun-19 8.55 22-May-19
Gontermann Peip 2.94 4.57 20-Jul-18 2.47 15-Nov-18
Goodluck India 62.40 85.00 20-Aug-18 52.05 14-May-19
Goodricke Group 181.60 350.00 18-Sep-18 170.35 20-Jun-19
Goodyear India 929.30 1280.00 08-Aug-18 820.65 21-Feb-19
Gopal Iron Stl. 5.70 6.17 17-Jan-19 5.70 03-Jul-19
Gopala Polyplast 30.30 144.80 21-Aug-18 21.10 03-Jul-19
Gorani Inds. 11.55 33.80 20-Aug-18 11.10 17-Jul-19
Gothi Plascon 6.65 14.38 21-Jan-19 6.65 15-Jul-19
Govind Rubber 1.95 13.39 26-Jul-18 1.90 18-Jul-19
Gowra Leasing 16.50 22.25 06-Sep-18 14.00 19-Jun-19
Goyal Associates 2.07 4.53 18-Jul-18 1.89 03-Jul-19
GP Petroleums 42.90 96.80 01-Aug-18 41.50 18-Jul-19
GPT Infraproject 43.60 163.95 02-Aug-18 39.75 12-Feb-19
Gradiente Info. 1.76 1.84 25-Jun-19 0.28 16-Jan-19
Grandeur Product 378.00 378.00 18-Jul-19 148.35 24-Jul-18
Grandma Trading 2.13 3.17 24-Jul-18 2.13 13-May-19
Granules India 93.45 123.35 10-Sep-18 79.00 10-Dec-18
Graphite India 285.55 1126.40 14-Aug-18 273.25 12-Jul-19
Grasim Inds 908.00 1091.65 29-Aug-18 688.65 15-Feb-19
Gratex Inds. 14.33 17.04 10-Aug-18 9.50 08-Apr-19
Grauer & Weil 48.60 64.40 03-Sep-18 43.00 18-Feb-19
Graviss Hospital 15.60 28.90 23-Apr-19 15.15 25-Jun-19
Gravita India 44.95 157.95 08-Aug-18 44.30 18-Jul-19
Gravity (India) 1.48 3.80 20-Jul-18 1.48 18-Jul-19
GE Shipping Co 258.00 353.00 19-Dec-18 240.00 10-Jul-19
Greaves Cotton 135.95 165.00 04-Sep-18 111.10 24-Oct-18
Greencrest Finan 1.08 19.15 19-Jul-18 0.95 24-Jun-19
GREENETH.RES&PRO 0.21 0.22 23-Jul-18 0.21 30-Jul-18
Greenlam Industr 769.40 1238.00 11-Sep-18 630.20 19-Feb-19
Greenply Inds. 128.75 228.70 07-Aug-18 110.00 23-Oct-18
Greycells Edu. 22.85 53.00 16-Apr-19 22.85 17-Jul-19
Grindwell Norton 580.25 613.95 23-Apr-19 471.80 29-Oct-18
GRM Overseas 199.00 305.00 17-Sep-18 190.05 18-Jul-19
Gromo Trade 444.30 489.50 23-May-19 360.00 19-Jun-19