Date:18-Sep-2019  Time: 7:22 AM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 36.50 50.05 17-Sep-18 28.55 19-Aug-19
3i Infotech 2.27 4.70 20-Nov-18 1.60 23-Aug-19
3M India 19172.60 25672.60 18-Sep-18 18200.00 16-Sep-19
3P Land Hold. 6.99 13.59 23-Apr-19 5.99 06-Sep-19
52 Weeks Enter. 0.26 2.12 23-Jan-19 0.26 17-Sep-19
5Paisa Capital 140.90 270.95 29-May-19 104.11 24-Oct-18
63 Moons Tech. 134.15 185.00 10-May-19 62.20 09-Oct-18
7NR Retail Ltd 107.20 107.20 17-Sep-19 10.80 11-Jan-19
7Seas Enter. 7.99 9.16 29-Mar-19 4.43 04-Feb-19
8K Miles 68.00 276.00 17-Sep-18 49.15 23-Aug-19
A & M Febcon 10.50 11.00 19-Sep-18 3.68 02-Apr-19
A F Enterprises 1.81 4.18 10-Jul-19 0.76 20-Dec-18
A Infrastructure 17.65 54.25 31-Dec-18 16.30 30-Aug-19
A K Spintex 13.21 43.80 25-Sep-18 13.21 17-Sep-19
A R C Finance 1.00 3.25 17-Sep-18 0.61 20-May-19
A.K.Capital Serv 285.00 437.95 17-Sep-18 253.00 04-Sep-19
A-1 Acid 60.35 64.00 28-Jun-19 48.00 01-Mar-19
A2Z Infra Engg. 10.05 20.25 18-Sep-18 8.19 04-Oct-18
Aadhaar Ventures 0.49 0.50 27-Nov-18 0.49 04-Jan-19
Aananda Lakshmi 2.08 2.85 19-Oct-18 2.08 04-Sep-19
Aanchal Ispat 11.97 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 16.87 44.00 17-Sep-18 12.45 20-Aug-19
Aarnav Fashions 37.50 39.95 17-Sep-19 12.50 03-Oct-18
Aartech Solonics 35.05 36.00 16-Apr-19 33.10 30-Aug-19
Aarti Drugs 440.00 705.00 11-Mar-19 419.30 05-Aug-19
Aarti Inds. 1543.30 1818.82 28-May-19 1059.40 01-Oct-18
Aarvee Denims 17.91 34.10 07-Jan-19 12.20 23-Aug-19
AAVAS Financiers 1480.60 1633.10 05-Sep-19 611.50 31-Oct-18
AAYUSH FOOD&HERB 28.20 49.65 17-Sep-18 16.25 26-Jul-19
Aban Offshore 32.35 110.10 18-Sep-18 21.55 26-Aug-19
ABans Enterprise 56.50 56.50 17-Sep-19 17.87 17-Sep-18
A B B 1335.70 1669.00 05-Jul-19 1191.00 30-Oct-18
Abbott India 9773.90 10015.00 16-Sep-19 6900.00 26-Oct-18
ABC Gas (Int.) 8.95 24.40 03-Dec-18 8.95 11-Sep-19
ABC India 66.50 73.00 16-Sep-19 38.25 05-Aug-19
ABG Shipyard 1.12 4.64 25-Sep-18 1.12 15-May-19
Abhinav Capital 74.90 76.05 15-May-19 69.00 26-Sep-18
Abhinav Leasing 1.33 1.60 10-Jun-19 1.33 30-Aug-19
Abhishek Corp. 0.51 0.91 17-Oct-18 0.51 17-Jun-19
Abhishek Infra. 3.60 4.00 17-Jul-19 3.04 20-Mar-19
Abirami Fin. 6.78 9.11 05-Mar-19 6.78 12-Sep-19
ABM Knowledge 49.95 91.95 17-Sep-18 35.25 26-Aug-19
ACC 1492.05 1768.40 28-May-19 1322.20 31-Oct-18
Accel 6.00 10.45 08-Apr-19 4.34 28-Nov-18
Accelya Solution 850.40 1088.00 19-Sep-18 699.30 23-Aug-19
ACE Edu. 1.95 2.35 21-Jun-19 1.76 14-Dec-18
Ace Men 18.65 23.65 27-Feb-19 17.45 12-Jun-19
Ace Soft. Exp. 17.85 26.85 30-Jan-19 15.20 14-Nov-18
Acewin Agriteck 5.84 15.00 25-Sep-18 5.84 17-Sep-19
Achal Investment 0.77 1.25 08-Oct-18 0.74 20-Jun-19
ACI Infocom 0.27 0.88 24-Sep-18 0.19 29-Aug-19
Acknit Indus. 53.35 174.00 17-Oct-18 47.15 23-Aug-19
Acme Resources 11.55 15.95 17-Sep-18 9.20 03-Oct-18
Acrow India 97.15 194.25 21-Nov-18 88.20 07-Aug-19
Acrysil 103.50 137.00 17-Sep-18 85.10 31-Jul-19
Action Const.Eq. 66.15 130.90 19-Sep-18 48.25 23-Aug-19
Action Fin.Serv 9.00 9.00 09-Sep-19 7.25 24-Oct-18
Active Clothing 15.70 41.00 21-Sep-18 15.00 27-Aug-19
AD Manum Finance 16.50 31.80 16-Oct-18 11.20 16-Aug-19
Adani Enterp. 143.70 180.70 23-May-19 113.00 16-May-19
Adani Gas 139.45 184.25 04-Jun-19 70.20 05-Nov-18
Adani Green 54.75 57.50 16-Sep-19 29.15 10-Oct-18
Adani Ports 365.60 430.00 23-May-19 293.95 30-Oct-18
Adani Power 63.80 68.75 09-Jul-19 21.10 08-Oct-18
Adani Transmissi 222.85 256.30 28-Nov-18 141.35 08-Oct-18
Adarsh Mercantil 5.90 5.90 02-Nov-18 5.90 02-Nov-18
Adarsh Plant 3.14 8.40 22-Oct-18 2.90 23-Jul-19
ADC India 171.80 249.50 05-Mar-19 147.50 27-Aug-19
Adcon Capital 10.00 11.40 12-Nov-18 10.00 17-Sep-19
Addi Inds. 8.00 11.49 19-Sep-18 8.00 18-Jun-19
Add-Shop Promot. 33.00 43.40 30-May-19 25.00 15-Apr-19
ADF Foods 272.65 305.00 04-Jun-19 193.00 09-Oct-18
Adhbhut Infra. 120.00 120.35 12-Mar-19 89.90 19-Oct-18
Adhunik Indus. 89.35 97.00 30-Jul-19 37.20 20-Feb-19
Adhunik Metal 1.05 3.65 08-Apr-19 1.03 12-Sep-19
Adinath Exim Res 8.82 16.00 03-Dec-18 7.13 26-Aug-19
Adinath Textiles 2.50 3.57 17-Sep-18 2.33 27-May-19
Aditri Indust. 1.61 1.95 05-Mar-19 0.52 19-Sep-18
Aditya Birla Cap 91.60 133.40 18-Sep-18 77.55 14-Feb-19
Aditya Bir. Fas. 184.50 236.45 12-Mar-19 161.20 21-Sep-18
Adit.Birla Money 38.95 67.90 18-Dec-18 28.50 23-Aug-19
Aditya Birla Sun 259.00 334.00 22-Apr-19 208.90 22-Aug-19
Aditya Consumer 24.50 140.00 17-Sep-18 23.30 05-Aug-19
Aditya Ispat 3.62 7.75 23-Apr-19 3.62 05-Sep-19
Aditya Spinners 3.80 8.05 31-Dec-18 3.45 04-Apr-19
Aditya Vision 22.25 71.95 19-Mar-19 22.05 06-Sep-19
Adlabs Entert. 3.38 33.00 18-Sep-18 3.21 05-Sep-19
Ador Fontech 106.00 130.95 18-Sep-18 96.00 09-Sep-19
Ador Multi Prod. 45.65 48.15 28-Aug-19 25.75 29-Nov-18
Ador Welding 313.20 424.95 18-Dec-18 272.00 22-Aug-19
Adroit Info. 9.40 30.80 17-Sep-18 9.00 22-Jul-19
Advance Lifes. 38.40 50.00 10-Dec-18 26.00 26-Sep-18
Advance Meter. 17.50 35.50 16-Jan-19 15.55 13-Aug-19
Advance Petroch. 38.95 38.95 01-Mar-19 38.95 01-Mar-19
Advance Powerin. 1.32 2.44 17-Sep-18 1.00 26-Nov-18
Advance Syntex 19.90 38.15 21-Sep-18 13.65 09-Jul-19
Advance. Enzyme. 164.80 225.00 06-Jun-19 142.00 29-Aug-19
Advanced Micron. 9.55 9.73 26-Oct-18 7.55 19-Sep-18
Advani Hotels. 54.45 78.35 09-Jan-19 42.00 25-Sep-18
Advent Computer 0.72 2.88 28-Feb-19 0.72 11-Sep-19
Advik Capital 1.75 2.10 20-Feb-19 1.55 09-Jan-19
Advik Labs. 0.92 3.28 24-Oct-18 0.88 16-Aug-19
Advitiya Trade 75.05 75.10 26-Jul-19 14.00 26-Sep-18
Aegis Logistics 187.00 241.00 29-May-19 170.30 18-Feb-19
Affle India 930.75 974.70 17-Sep-19 751.05 08-Aug-19
Affordable Robo. 70.00 118.00 07-Jun-19 62.05 29-Aug-19
Agarwal Indl. 127.70 269.00 18-Sep-18 97.25 20-Jun-19
AGC Networks 124.40 131.70 28-Aug-19 46.00 29-Oct-18
AGI Infra 64.00 123.50 19-Sep-18 45.15 08-Aug-19
Agio Paper 2.50 2.85 27-Sep-18 2.50 13-Sep-19
Agri-Tech India 50.35 87.95 28-Nov-18 40.10 23-Aug-19
Agro Tech Foods. 478.05 660.60 18-Sep-18 451.00 26-Oct-18
Ahluwalia Contr. 321.50 385.00 28-May-19 243.60 07-Feb-19
Ahm. Steelcraft 13.00 28.85 21-Sep-18 10.83 08-Aug-19
AI Champ.Inds. 9.98 19.80 18-Sep-18 7.41 09-Aug-19
AIA Engg. 1630.45 2026.00 11-Mar-19 1459.50 11-Oct-18
Aimco Pesticides 133.90 156.00 22-Apr-19 75.45 02-Aug-19
Aishwarya Tech. 1.92 3.17 22-Jan-19 1.52 05-Aug-19
Ajanta Pharma 1046.05 1235.55 17-Sep-18 840.00 31-Jul-19
Ajanta Soya 20.70 36.65 21-Sep-18 16.30 19-Feb-19
Ajcon Global 27.35 34.85 24-Jan-19 27.35 13-Sep-19
Ajel 5.30 8.33 28-Nov-18 5.07 06-Sep-19
Ajmera Realty 127.95 214.50 18-Sep-18 97.50 23-Aug-19
Ajwa Fun World 21.65 23.90 23-Oct-18 21.65 04-Sep-19
Akar Auto 22.50 52.20 17-Sep-18 16.00 23-Aug-19
Akashdeep Metal 30.90 51.65 13-Feb-19 29.75 17-Sep-19
AKI India 11.38 13.00 30-Oct-18 6.00 22-Jul-19
AKM Lace 19.90 24.75 20-Jun-19 15.65 16-May-19
Akme Star Hou. F 45.00 92.00 24-Sep-18 35.00 25-Jul-19
Aksh Optifibre 8.95 29.60 01-Nov-18 5.27 23-Aug-19
Akshar Spintex 11.21 26.40 28-Sep-18 10.00 28-Aug-19
AksharChem (I) 241.00 549.00 29-Oct-18 177.00 23-Aug-19
Akzo Nobel 1705.05 1861.80 04-Apr-19 1471.00 25-Oct-18
Alacrity Sec. 5.75 6.50 31-Dec-18 5.75 21-Jan-19
Alan Scott Inds. 15.80 15.80 19-Feb-19 15.05 31-Oct-18
Alankit 22.60 40.50 03-Jun-19 16.30 22-Aug-19
Albert David 361.95 800.00 17-Sep-18 318.00 23-Aug-19
Alchemist Corp. 13.69 14.24 01-Jul-19 6.00 02-Nov-18
Alchemist 1.00 5.51 18-Sep-18 0.93 27-Aug-19
Alchemist Realty 1.16 1.29 11-Jun-19 0.75 02-Nov-18
Alembic 47.05 47.40 17-Sep-19 31.39 25-Oct-18
Alembic Pharma 495.05 664.00 27-Sep-18 435.10 21-Jun-19
Alexander Stamps 17.40 24.25 27-Dec-18 11.02 05-Nov-18
Alfa Ica (I) 24.60 38.00 11-Apr-19 22.35 03-Sep-19
Alfa Transformer 21.30 38.00 18-Sep-18 17.60 20-Aug-19
Alfavision Overs 30.80 35.00 10-Oct-18 30.80 09-Sep-19
Alfred Herbert 579.90 821.40 21-Sep-18 506.15 09-Sep-19
Alicon Cast. 366.25 719.95 26-Sep-18 343.00 05-Aug-19
Alka India 0.19 0.20 14-Feb-19 0.19 13-Sep-19
Alka Securities 0.19 0.27 27-Dec-18 0.19 16-Sep-19
Alkali Metals 48.65 69.80 17-Sep-18 34.05 31-Jul-19
Alkem Lab 1844.05 2104.00 17-Sep-18 1660.35 28-Jun-19
Alkyl Amines 783.00 910.00 22-Apr-19 525.00 09-Oct-18
Allahabad Bank 32.45 58.80 11-Mar-19 30.00 23-Aug-19
Allcargo Logist. 101.35 126.00 14-Mar-19 87.35 04-Sep-19
Alliance Integ. 21.35 129.50 19-Sep-18 21.35 17-Sep-19
Allied Computer. 0.49 0.49 11-Sep-19 0.49 11-Sep-19
Allied Digital 13.90 19.39 22-Apr-19 9.25 11-Feb-19
Allsec Tech. 305.00 326.95 18-Sep-18 151.10 04-Feb-19
Almondz Global 10.45 37.95 17-Sep-18 9.23 03-Sep-19
Alok Inds. 2.12 5.91 22-Mar-19 2.00 17-Sep-19
Alora Trading 1.01 4.08 21-Sep-18 1.01 10-Jun-19
Alpa Lab. 15.60 33.50 21-Sep-18 13.70 22-Aug-19
Alphageo (India) 239.90 674.00 21-Sep-18 153.10 07-Aug-19
Alphalogic Tech. 84.50 89.25 11-Sep-19 81.05 06-Sep-19
Alpine Housing 11.98 25.10 12-Oct-18 9.12 02-Aug-19
Alps Inds. 2.56 3.95 03-Dec-18 2.24 22-Oct-18
Alps Motor Fin 0.35 3.61 17-Sep-18 0.28 20-Aug-19
Alufluoride 108.10 178.50 17-Sep-18 82.15 14-Feb-19
Amal 121.75 177.00 19-Jun-19 90.00 25-Mar-19
Amani Trad.& Exp 63.20 63.20 27-Feb-19 63.20 27-Feb-19
Amara Raja Batt. 631.00 807.50 05-Nov-18 572.60 20-Jun-19
Amarjothi Spg. 69.95 122.70 05-Nov-18 50.15 22-Aug-19
Amarnath Sec. 12.05 39.20 17-Oct-18 12.05 16-Sep-19
Amaze Entertech 41.70 71.30 17-Sep-18 39.80 04-Sep-19
Amba Enterprises 10.00 37.90 18-Sep-18 7.20 09-Aug-19
Ambalal Sarabhai 10.84 16.45 10-Apr-19 9.04 26-Oct-18
Ambar Protein 7.00 7.00 19-Nov-18 7.00 19-Nov-18
Amber Enterp. 823.35 999.00 27-Sep-18 621.05 18-Feb-19
Amber Fabrics 16.00 16.00 15-Apr-19 13.00 15-Oct-18
Ambika Cotton 938.10 1279.70 17-Sep-18 833.00 29-Aug-19
Ambition Mica 17.50 33.40 21-Sep-18 9.00 13-Aug-19
Ambuja Cem. 194.35 244.00 01-Apr-19 188.50 04-Sep-19
Amco India 14.93 34.80 21-Sep-18 11.75 06-Aug-19
AMD Industries 17.10 28.40 16-Jan-19 12.00 08-Aug-19
Amforge Inds. 1.22 3.25 17-Sep-18 0.75 19-Jul-19
Amin Tannery 1.13 2.67 17-Sep-18 0.90 26-Jun-19
Amines & Plast. 35.40 47.90 02-Nov-18 26.10 05-Aug-19
Amit Intl. 2.19 3.77 26-Mar-19 1.35 14-Jan-19
Amit Securities 3.87 4.52 06-Feb-19 3.87 06-Sep-19
AMJ Land 18.35 25.95 17-Sep-18 14.10 01-Jul-19
Amradeep Inds. 0.86 0.86 26-Jul-19 0.86 26-Jul-19
Amrapali Capital 14.80 35.00 25-Sep-18 7.73 25-Apr-19
Amrapali Fincap 12.16 25.65 20-Feb-19 8.45 12-Jun-19
Amrapali Inds. 4.21 6.39 17-Dec-18 3.04 31-Oct-18
Amraworld Agrico 0.27 0.28 02-Apr-19 0.27 10-Apr-19
Amrit Corp 634.90 1270.00 18-Sep-18 510.05 20-Feb-19
Amrutanjan Healt 307.10 357.90 13-Mar-19 236.05 11-Dec-18
Amsons Apparels 0.84 1.54 30-Jan-19 0.55 02-Nov-18
Amtek Auto 2.82 5.80 01-Oct-18 2.55 18-Feb-19
Anand Rayons 43.00 43.00 11-Sep-19 26.50 08-Jul-19
Anant Raj 35.45 53.70 18-Sep-18 22.90 23-Aug-19
Andhra Bank 19.10 33.90 18-Sep-18 17.20 23-Aug-19
Andhra Cements 3.92 8.30 18-Sep-18 1.71 16-Aug-19
Andhra Petrochem 42.15 99.40 17-Oct-18 36.00 23-Aug-19
Andhra Sugars 297.20 486.00 17-Sep-18 260.00 01-Aug-19
Andrew Yule & Co 13.37 27.25 18-Sep-18 10.41 23-Aug-19
Aneri Fincap 3.86 6.28 24-Jul-19 3.86 17-Sep-19
ANG Inds 0.74 2.65 24-Sep-18 0.64 02-May-19
ANG Lifesciences 33.00 65.75 18-Apr-19 28.20 03-Sep-19
Angel Fibers 10.25 34.00 01-Oct-18 8.20 18-Jun-19
Anik Industries 8.00 30.60 12-Nov-18 7.31 26-Aug-19
Anisha Impex 38.50 68.00 09-Nov-18 24.55 17-Sep-18
Anjani Finance 1.25 2.83 17-May-19 1.25 28-Aug-19
Anjani Foods 5.60 20.90 25-Oct-18 5.60 30-Aug-19
Anjani Portland 144.55 192.00 28-May-19 92.00 19-Feb-19
Anjani Synth. 13.14 23.00 24-Sep-18 9.70 05-Aug-19
Anka India 23.95 24.90 25-Jul-19 13.00 19-Nov-18
Ankit Met.Power 0.46 0.60 19-Sep-18 0.38 18-Jun-19
Ankush Finstock 3.79 7.06 21-Sep-18 3.79 20-May-19
Anmol India 30.50 35.90 25-Feb-19 27.00 23-Aug-19
Anna Infrastruct 7.60 8.03 22-Jul-19 7.60 30-Aug-19
ANS Industries 23.95 27.55 19-Nov-18 22.00 02-Nov-18
Ansal Buildwell 34.40 64.00 27-Sep-18 21.05 13-Aug-19
Ansal Housing 5.97 17.55 09-Jan-19 3.52 16-Aug-19
Ansal Properties 5.13 16.10 17-Sep-18 3.69 08-Aug-19
Anubhav Infrast. 10.45 11.00 15-May-19 10.44 14-Jan-19
Anuh Pharma 150.05 173.00 14-Nov-18 101.25 02-Aug-19
Anupam Finserv 11.91 18.00 13-Nov-18 8.95 09-Jul-19
Apar Inds. 548.75 702.00 09-Apr-19 459.30 05-Aug-19
Apcotex Industri 199.05 267.50 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 239.75 424.40 19-Sep-18 190.10 23-Aug-19
APL Apollo 1282.55 1682.65 05-Jul-19 1009.05 15-Feb-19
Aplab 8.12 20.20 19-Sep-18 7.01 01-Apr-19
Aplaya Creations 0.70 0.88 13-Jun-19 0.19 08-Apr-19
APM Inds. 21.50 40.88 17-Sep-18 17.50 26-Aug-19
Apollo Finvest 43.50 94.50 28-Sep-18 34.30 04-Sep-19
Apollo Hospitals 1413.85 1574.95 12-Sep-19 997.50 21-Sep-18
Apollo Micro Sys 86.25 151.60 06-May-19 69.95 06-Sep-19
Apollo Pipes 345.70 549.85 17-Sep-18 315.00 18-Feb-19
Apollo Tricoat 195.05 214.90 22-Jul-19 107.00 01-Oct-18
Apollo Tyres 177.65 244.90 20-Dec-18 144.05 02-Aug-19
Apoorva Leasing 19.00 34.00 07-Mar-19 3.87 19-Sep-18
Apple Finance 1.28 2.98 28-Jan-19 1.03 09-Sep-19
Aptech 139.25 210.00 15-Jan-19 111.80 23-Jul-19
Arambhan Hospit. 8.25 19.15 22-Feb-19 6.75 08-Jul-19
Aravali Sec.&Fin 3.77 3.96 05-Nov-18 3.77 11-Sep-19
Arcee Inds. 1.97 2.77 16-Aug-19 1.52 11-Mar-19
Archana Software 2.16 3.47 08-Oct-18 2.07 23-Aug-19
Archidply Inds. 29.50 58.75 17-Sep-18 20.05 02-Aug-19
Archies 21.60 40.00 19-Dec-18 15.45 05-Aug-19
Archit Organosys 8.55 34.35 05-Oct-18 7.19 06-Aug-19
Arcotech Ltd 2.37 14.44 17-Sep-18 2.00 06-Sep-19
Arcuttipore Tea 1.82 2.23 31-Dec-18 1.48 18-Sep-18
Arex Inds. 58.00 90.80 25-Sep-18 47.50 13-Aug-19
Arfin India 65.10 283.00 14-Nov-18 48.50 23-Aug-19
Aries Agro 68.35 119.90 13-Nov-18 41.85 02-Aug-19
Arihant Capital 51.40 83.90 18-Sep-18 38.75 06-Aug-19
Arih.Found.Hsg. 20.90 41.50 19-Nov-18 14.50 06-Sep-19
Arihant Instit. 6.60 31.00 16-Jan-19 3.98 15-Jul-19
Arihant Super. 35.75 73.80 18-Sep-18 28.65 27-Aug-19
Arihant Tourneso 20.75 22.45 06-Feb-19 20.75 05-Sep-19
Arihant's Sec 7.40 7.78 08-Mar-19 7.14 05-Feb-19
Arman Financial 475.95 536.65 17-Sep-19 264.95 11-Oct-18
Arman Holdings 61.65 100.50 03-Jan-19 58.75 13-Aug-19
Arms Paper 1.20 1.65 27-Feb-19 1.14 31-Dec-18
Arnav Corp. 0.19 0.19 08-Jul-19 0.19 08-Jul-19
Arnold Holdings 7.78 17.77 24-Jan-19 5.22 22-Aug-19
Aro Granite Inds 45.20 61.00 21-Sep-18 29.60 05-Aug-19
Aroma Ent. 45.00 45.00 16-May-19 45.00 16-May-19
Arrow Greentech 70.80 139.90 24-Sep-18 42.40 23-Aug-19
Arrow Textiles 10.42 31.45 17-Sep-18 9.35 29-Aug-19
Arshiya 28.60 45.00 16-Oct-18 14.65 10-Jul-19
ARSS Infra 28.00 63.00 22-Apr-19 20.25 04-Sep-19
Artech Power 0.89 2.03 18-Sep-18 0.58 28-Feb-19
Artefact Project 43.95 54.10 24-Sep-18 21.35 21-Feb-19
Artemis Electri. 146.50 155.10 13-Sep-19 64.15 20-May-19
Artemis Global 49.00 88.90 07-Nov-18 42.05 07-Aug-19
Artson Engg. 34.00 64.70 25-Sep-18 29.05 19-Feb-19
Aruna Hotels 6.64 22.30 21-Sep-18 4.75 21-Aug-19
Arunjyoti Bio 8.90 9.30 29-May-19 8.58 26-Apr-19
Arvind Fashions. 454.15 1084.80 26-Mar-19 440.00 09-Sep-19
Arvind Ltd 56.70 139.20 17-Sep-18 44.60 23-Aug-19
Arvind SmartSp. 92.50 155.20 21-Sep-18 76.00 29-Jul-19
Aryaman Capital 26.05 38.50 13-Dec-18 23.00 25-Oct-18
Aryaman Fin.Serv 38.00 57.20 21-Sep-18 37.05 16-Sep-19
Aryan Share 6.62 16.80 12-Dec-18 6.04 20-May-19
Aryavan Enter. 24.20 31.00 08-Feb-19 20.00 18-Jun-19
Asahi India Glas 179.60 347.95 21-Sep-18 170.00 27-Aug-19
Asahi Indus. 3.14 3.36 08-Mar-19 3.14 02-Jul-19
Asahi Songwon 130.05 304.00 19-Sep-18 105.00 05-Aug-19
Ashapura Inti. 2.05 470.00 19-Sep-18 2.05 16-Sep-19
Ashapura Minech. 27.10 41.00 17-Sep-18 16.35 26-Jun-19
Ashapuri Gold 22.60 58.50 05-Jul-19 22.60 05-Sep-19
ASHARI AGENCIES 19.75 33.70 26-Oct-18 5.32 20-Feb-19
Ashiana Agro Ind 0.53 2.38 22-Oct-18 0.53 22-Aug-19
Ashiana Housing 109.90 150.00 19-Sep-18 103.55 20-Aug-19
Ashiana Ispat 12.95 34.75 19-Oct-18 12.00 06-Sep-19
Ashika Credit 38.10 38.85 09-Sep-19 35.05 07-Aug-19
Ashima 8.30 20.05 18-Sep-18 6.25 30-Jul-19
Ashirwad Cap. 3.18 3.88 14-Feb-19 2.70 11-Oct-18
Ashirwad Steels 6.40 11.69 14-Dec-18 5.52 11-Sep-19
Ashish Polyplast 5.42 15.00 24-Sep-18 5.42 17-Sep-19
Ashnisha Indus. 1.50 11.50 09-Oct-18 1.47 16-Sep-19
Ashnoor Textile 13.02 24.35 28-Sep-18 11.40 27-May-19
Ashok Alco-Chem 23.10 107.60 17-Sep-18 17.65 23-Aug-19
Ashok Leyland 59.95 131.00 17-Sep-18 56.95 23-Aug-19
Ashoka Buildcon 97.75 155.00 30-May-19 89.85 05-Sep-19
Ashoka Metcast 2.29 6.17 15-Oct-18 2.29 05-Sep-19
Ashoka Refinerie 10.28 10.28 02-Aug-19 9.77 18-Jul-19
Ashram Online 4.30 4.59 22-Oct-18 3.29 26-Sep-18
Asi Industries 11.57 23.55 21-Sep-18 9.21 16-Aug-19
Asia Pack 20.85 22.50 19-Mar-19 20.85 27-Aug-19
Asian Granito 235.35 273.40 17-Jun-19 130.00 15-Jan-19
Asian Hotels (E) 170.05 288.95 26-Sep-18 146.00 05-Sep-19
Asian Hotels (N) 112.15 231.90 18-Sep-18 85.00 16-Aug-19
Asian Hotels (W) 337.00 400.00 16-Apr-19 240.00 02-Aug-19
Asian Oilfield 72.40 104.50 18-Sep-18 61.10 18-Mar-19
Asian Paints 1531.05 1621.95 30-Aug-19 1119.60 23-Oct-18
Asian Petroprod. 2.99 3.84 08-Jan-19 2.85 29-May-19
Asian Star Co. 770.00 958.95 29-Oct-18 610.00 20-Feb-19
Asian Tea & Exp 10.90 12.33 20-May-19 7.22 19-Mar-19
Asis Logistics 6.90 7.64 25-Jan-19 6.30 17-Sep-18
Asit C Mehta Fin 55.00 72.75 30-Nov-18 14.50 29-May-19
ASM Technologies 84.15 143.80 12-Nov-18 82.00 29-Aug-19
Aspira Pathlab 34.80 34.80 06-May-19 18.65 07-Mar-19
Assam CO. (I) 0.64 4.34 24-Sep-18 0.64 17-Sep-19
Assoc.Alcohols 189.90 326.40 18-Sep-18 133.05 22-Jul-19
Astec Life 373.00 621.85 17-Sep-18 305.00 29-Jul-19
Aster DM Health. 128.05 175.00 19-Oct-18 109.70 07-Aug-19
Astra Microwave 74.80 105.20 28-Mar-19 70.55 22-Aug-19
Astral Poly 1129.00 1255.00 16-Sep-19 651.68 08-Oct-18
Astrazeneca Phar 2011.80 2398.55 30-Apr-19 1306.80 07-Dec-18
Astron Paper 109.45 134.50 21-Sep-18 78.55 01-Aug-19
Asya Infosoft 7.45 19.20 17-Sep-18 3.10 11-Apr-19
Atharv Enter 1.32 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 42.75 50.05 07-Jan-19 25.00 21-Sep-18
Atishay 59.90 97.00 15-Oct-18 46.10 08-Aug-19
Atlanta Devcon 0.43 1.10 28-Sep-18 0.43 23-Aug-19
Atlanta 8.42 37.80 19-Sep-18 5.90 23-Aug-19
Atlas Cycles 55.50 136.80 19-Sep-18 32.95 21-Jun-19
Atlas Jewellery 9.89 400.50 17-Sep-18 9.89 17-Sep-19
ATN Intl. 0.19 0.23 23-Apr-19 0.19 17-Sep-19
Atul Auto 221.00 385.00 17-Sep-18 198.00 23-Aug-19
Atul 3706.95 4160.00 13-Jun-19 2830.00 05-Oct-18
ATV Projects 4.00 9.87 18-Sep-18 3.05 21-Jun-19
AU Small Finance 640.10 719.25 30-May-19 502.00 09-Nov-18
Aunde Faze Three 15.87 40.55 17-Sep-18 11.80 20-Aug-19
Aurionpro Sol. 88.95 187.50 18-Sep-18 79.00 04-Sep-19
Auro Labs. 51.40 81.00 19-Sep-18 42.00 29-Aug-19
Aurobindo Pharma 616.80 838.00 30-Apr-19 537.00 05-Aug-19
Auroma Coke 12.70 16.24 26-Sep-18 11.10 15-Oct-18
Ausom Enter. 30.90 69.00 17-Sep-18 28.25 13-Sep-19
Austin Engg Co 46.00 80.60 15-Jan-19 36.45 05-Sep-19
Authum Invest 28.00 37.80 02-Aug-19 15.65 30-Nov-18
Autoline Inds. 41.20 73.50 26-Sep-18 32.00 04-Sep-19
Autolite (I) 25.45 57.10 17-Sep-18 19.65 25-Jun-19
Auto.Corp.of Goa 525.90 850.35 17-Sep-18 441.00 19-Jul-19
Automotive Axles 846.90 1552.40 18-Sep-18 731.25 22-Aug-19
Automotive Stamp 35.00 88.00 21-Jan-19 29.00 23-Aug-19
Autoriders Fin. 0.47 0.49 01-Jul-19 0.47 03-Sep-19
Avadh Sugar 272.65 381.20 06-Jun-19 170.00 29-Jan-19
Available Fin. 7.98 9.36 21-Jan-19 7.00 21-Nov-18
Avance Tech. 0.19 0.20 17-Sep-18 0.19 17-Sep-19
Avantel 211.20 309.95 17-Sep-18 179.00 29-Oct-18
Avanti Feeds 352.95 495.00 18-Sep-18 253.00 23-Aug-19
Avenue Super. 1602.90 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 1.90 7.30 28-Dec-18 1.83 27-Aug-19
Avonmore Capital 12.56 25.95 12-Nov-18 8.00 23-Aug-19
AVT Natural Prod 23.55 31.40 18-Sep-18 18.60 14-Aug-19
Axel Polymers 10.47 18.29 22-Nov-18 9.51 11-Sep-19
Axis Bank 640.20 826.55 06-Jun-19 534.15 26-Oct-18
Axis Gold ETF 3350.00 3501.00 04-Sep-19 2673.00 30-Nov-18
AXISCADES Engg. 84.70 108.00 18-Sep-18 44.00 09-May-19
Axita Cotton 86.50 94.50 13-Jun-19 59.00 01-Feb-19
Axon Ventures 0.53 2.03 29-Oct-18 0.53 13-Sep-19
Axtel Industries 94.00 148.70 08-Apr-19 45.10 09-Oct-18
AYM Syntex 34.00 46.85 14-Nov-18 27.55 30-Jul-19
B & A 134.50 235.00 18-Sep-18 110.00 31-Jul-19
B & A Packaging 2.62 2.62 25-Jan-19 2.62 25-Jan-19
BAG Films 1.90 5.79 17-Sep-18 1.85 13-Sep-19
B N Rathi Sec. 19.05 32.90 17-Oct-18 16.05 05-Aug-19
B Nanji Enterps. 9.05 12.60 19-Sep-18 7.49 31-Oct-18
B P Capital 10.08 16.61 13-Nov-18 8.58 31-Jan-19
B T Syndicate 8.75 10.40 03-Jul-19 4.72 24-Dec-18
B.C. Power 10.10 51.20 10-Jun-19 9.59 11-Sep-19
B.L.Kashyap 10.90 36.40 18-Sep-18 7.25 27-Jun-19
B2B Soft.Tech. 7.68 15.30 17-Sep-18 4.14 11-Jul-19
Baba Arts 2.90 4.64 12-Feb-19 2.07 21-Aug-19
Bacil Pharma 2.16 4.18 17-Sep-18 2.07 23-Aug-19
Bafna Pharma. 4.65 19.75 17-Sep-18 4.65 23-Aug-19
Baid Leasing 41.75 299.00 25-Sep-18 38.95 13-Sep-19
Bajaj Auto 2773.45 3145.55 17-May-19 2400.00 29-Jul-19
Bajaj Consumer 253.25 474.45 18-Sep-18 240.05 23-Aug-19
Bajaj Electrical 392.05 587.75 16-Apr-19 338.85 31-Jul-19
Bajaj Fin. 3365.65 3761.35 05-Jul-19 1912.00 08-Oct-18
Bajaj Finserv 7149.65 8577.05 05-Jul-19 4960.00 24-Oct-18
Bajaj Healthcare 181.00 265.00 03-Apr-19 170.00 04-Sep-19
Bajaj Hindusthan 7.54 12.09 12-Nov-18 5.04 23-Aug-19
Bajaj Holdings 3225.00 3799.00 11-Jun-19 2203.65 08-Oct-18
Bajaj Steel Inds 211.50 448.00 12-Nov-18 160.50 31-Jul-19
Bal Pharma 42.60 104.60 18-Sep-18 33.10 21-Aug-19
Balaji Amines 291.40 545.00 17-Sep-18 210.00 05-Aug-19
Balaji Telefilms 55.85 110.75 12-Oct-18 44.85 22-Aug-19
Balasore Alloys 14.30 41.00 17-Sep-18 8.92 05-Aug-19
Balkrishna Inds 747.15 1189.25 02-Nov-18 682.65 04-Sep-19
Balkrishna Paper 31.90 69.00 19-Sep-18 15.05 23-Aug-19
Ballarpur Inds. 0.61 9.07 19-Sep-18 0.56 11-Sep-19
Balmer Lawrie 180.20 213.00 17-Dec-18 160.00 18-Feb-19
Balmer Law. Inv. 395.15 459.80 10-Jun-19 361.00 01-Oct-18
Balrampur Chini 149.15 167.00 27-May-19 66.00 01-Oct-18
Balurghat Tech 7.80 8.53 09-Sep-19 3.04 12-Oct-18
Bambino Agro Ind 136.55 217.30 14-Mar-19 124.00 05-Sep-19
BAMPSL Sec. 1.00 1.96 03-Jan-19 0.95 08-Aug-19
Banaras Beads 41.95 61.80 30-Apr-19 36.10 26-Jul-19
Banas Finance 8.88 9.35 13-Sep-19 3.33 15-Nov-18
Banco Products 107.85 223.50 18-Sep-18 91.00 27-Aug-19
Bandhan Bank 446.65 635.55 03-May-19 369.15 26-Oct-18
Bang Overseas 31.10 63.40 18-Dec-18 27.50 03-Sep-19
Bangalore Fort 13.91 22.45 02-Nov-18 13.25 04-Jun-19
Bank of Baroda 95.15 143.60 28-May-19 89.10 30-Aug-19
Bank of India 64.80 110.05 07-Jan-19 61.40 23-Aug-19
Bank of Maha 11.99 20.00 30-Apr-19 10.73 09-Oct-18
Bannari Amm Spg. 140.75 228.95 14-Jan-19 109.00 29-Aug-19
Bannari Amm.Sug. 1187.80 1946.00 12-Nov-18 1046.60 28-Aug-19
Bansal Roofing 31.00 49.20 29-Oct-18 28.00 28-Aug-19
Bansisons Tea 8.60 8.60 22-Jan-19 8.60 22-Jan-19
Banswara Syntex 71.90 104.00 15-Nov-18 50.00 05-Aug-19
Barak Valley 14.75 19.95 18-Sep-18 13.50 28-Aug-19
Baroda Extrusion 0.32 0.40 29-Jan-19 0.19 17-Jun-19
Baron Infotech 0.19 0.21 11-Apr-19 0.19 16-Sep-19
Bartronics India 2.35 8.70 18-Sep-18 2.19 19-Aug-19
Basant Agro Tech 3.56 6.01 17-Sep-18 2.75 03-Sep-19
BASF India 1001.25 1969.90 17-Sep-18 973.70 23-Aug-19
Bata India 1561.50 1579.45 12-Sep-19 833.50 23-Oct-18
Batliboi 9.55 18.10 18-Sep-18 8.50 23-Aug-19
Bayer Crop Sci. 3187.20 4474.75 13-Dec-18 2952.00 02-Aug-19
BCC Fuba India 9.41 18.40 13-Jun-19 4.28 07-Feb-19
BCL Enterprises 18.25 26.40 18-Jun-19 13.80 28-Sep-18
BCL Industries 86.10 136.00 14-Nov-18 57.05 23-Aug-19
BCPL Internat. 0.47 1.03 22-Nov-18 0.47 13-Aug-19
BCPL Railway 39.00 45.00 01-Jul-19 30.50 18-Feb-19
BDH Inds. 66.15 80.45 14-Mar-19 52.35 01-Aug-19
Beardsell 11.89 37.95 17-Sep-18 10.60 27-Aug-19
Bedmutha Indus. 12.15 27.30 25-Sep-18 10.50 06-Sep-19
Beekay Niryat 10.00 14.83 04-Oct-18 4.85 04-Jan-19
Beekay Steel Ind 257.85 440.00 12-Nov-18 200.00 02-Aug-19
Beeyu Overseas 0.35 0.39 31-Dec-18 0.27 07-Jun-19
Bella Casa 119.80 181.00 04-Oct-18 105.10 12-Sep-19
Bemco Hydraulics 130.00 172.00 18-Sep-18 91.20 04-Apr-19
BEML Ltd 814.10 1034.35 03-Apr-19 521.00 26-Oct-18
Benara Bearing 19.15 65.50 21-Sep-18 13.60 03-Sep-19
Benares Hotels 1350.95 1668.00 28-May-19 1140.35 08-Oct-18
Bengal & Assam 1342.00 2200.05 19-Sep-18 1160.00 05-Feb-19
Bengal Tea & Fab 23.00 57.20 28-Nov-18 22.80 11-Sep-19
Berger Paints 365.10 375.00 30-Aug-19 260.55 23-Oct-18
Bervin Invest. 5.80 25.85 27-Sep-18 5.80 13-Sep-19
Beryl Drugs 4.53 13.20 24-Sep-18 3.59 12-Sep-19
Beryl Securities 7.03 8.60 09-Oct-18 7.03 06-Mar-19
Best Eastern Hot 7.69 83.55 11-Oct-18 7.69 17-Sep-19
Betex India 21.35 58.85 20-Nov-18 20.55 31-May-19
BF Investment 274.75 367.40 17-Sep-18 168.00 19-Feb-19
BF Utilities 168.30 326.90 18-Sep-18 145.50 23-Aug-19
BFL Asset 84.25 91.10 01-Jan-19 75.05 24-Dec-18
BGIL Films & Tec 1.21 4.67 12-Apr-19 1.11 12-Sep-19
BGR Energy Sys. 36.90 76.80 18-Sep-18 32.30 04-Sep-19
Bhagawati Oxygen 10.35 29.70 17-Sep-18 10.35 23-Aug-19
Bhageria Indust. 121.70 167.48 22-Oct-18 95.00 23-Aug-19
Bhagiradha Chem. 380.80 540.00 29-May-19 366.00 17-Sep-19
Bhagwati Auto 103.00 156.00 09-Apr-19 72.05 05-Aug-19
Bhagyanagar Ind 20.15 37.90 14-Jan-19 17.50 01-Aug-19
Bhagya. Prop. 21.15 32.40 11-Jun-19 18.15 05-Aug-19
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 1.30 2.55 14-Nov-18 1.19 23-Aug-19
Bhansali Engg. 63.10 149.00 19-Sep-18 49.10 23-Aug-19
Bharat 22 ETF 33.49 39.89 31-May-19 31.50 23-Aug-19
Bharat Agri 105.40 133.40 24-Sep-18 101.00 27-Sep-18
Bharat Bhushan 16.60 21.70 28-Nov-18 13.25 23-Aug-19
Bharat Bijlee 895.00 1484.85 17-Sep-18 841.00 22-Aug-19
Bharat Dynamics 280.10 378.00 18-Sep-18 224.00 14-Feb-19
Bharat Electron 107.95 117.45 27-May-19 72.55 14-Feb-19
Bharat Financial 898.20 1164.35 18-Sep-18 824.30 31-Oct-18
Bharat Forge 397.05 668.00 17-Sep-18 378.00 04-Sep-19
Bharat Gears 70.10 190.24 17-Sep-18 54.15 23-Aug-19
B H E L 48.75 78.75 16-Apr-19 46.65 23-Aug-19
Bharat Immunolog 7.40 18.05 19-Sep-18 5.50 22-Aug-19
Bharat Parenter. 184.00 258.80 14-Mar-19 160.00 12-Sep-19
B P C L 368.70 421.30 31-May-19 239.00 05-Oct-18
Bharat Rasayan 5385.60 7621.00 17-Sep-18 3352.10 18-Feb-19
Bharat Road 71.15 164.90 21-Sep-18 60.70 02-Aug-19
Bharat Seats 62.10 172.00 17-Sep-18 51.00 23-Aug-19
Bharat Textiles 6.65 6.99 02-Nov-18 5.77 25-Oct-18
Bharat Wire 27.80 104.00 18-Sep-18 27.05 23-Aug-19
Bharati Defence 2.00 5.09 11-Dec-18 2.00 31-Jan-19
Bharatiya Glob. 1.51 3.09 03-Jan-19 0.93 23-Aug-19
Bharti Airtel 339.85 378.75 08-Aug-19 254.29 22-Oct-18
Bharti Infra. 250.10 333.80 08-Feb-19 238.70 31-Jul-19
Bhartiya Intl. 214.95 401.80 17-Sep-18 191.00 11-Sep-19
Bhaskar Agrochem 16.50 34.70 21-Jan-19 15.50 13-Sep-19
Bhatia Communic. 77.75 89.50 01-Jan-19 72.00 13-Mar-19
Bhilwara Spinner 12.53 17.70 22-Jul-19 6.68 14-Nov-18
Bhilwara Tech 4.62 12.00 17-Sep-18 4.10 09-Sep-19
Bhoruka Alum. 0.68 0.91 03-Jun-19 0.45 17-Sep-18
BIGBLOC Const. 26.95 79.70 19-Sep-18 22.15 03-Sep-19
Bihar Sponge 0.70 1.29 25-Jan-19 0.59 11-Sep-19
Bil Energy Sys. 1.25 6.57 16-Apr-19 0.47 31-Dec-18
Bilcare 21.66 40.00 09-Nov-18 12.30 29-Aug-19
Bilpower 0.56 0.70 25-Sep-18 0.51 18-Mar-19
Bimetal Bearings 318.00 603.00 18-Sep-18 298.15 04-Sep-19
Binani Inds 13.19 119.70 17-Sep-18 10.50 26-Aug-19
Binayaka Tex Pr 630.00 762.00 12-Dec-18 433.00 20-Mar-19
Bindal Exports L 5.30 11.60 15-Feb-19 5.30 27-Aug-19
Binny 109.95 179.50 21-Dec-18 75.00 22-Aug-19
Binny Mills 30.70 149.00 17-Sep-18 23.80 29-Aug-19
Bio Green Papers 3.75 6.84 18-Sep-18 2.62 04-Apr-19
Biocon 228.25 359.18 26-Sep-18 211.30 20-Aug-19
Biofil Chemicals 6.02 10.22 18-Sep-18 5.75 19-Feb-19
Biopac India 2.73 10.68 16-Oct-18 2.09 05-Sep-19
Birla Cable 52.65 230.00 22-Nov-18 38.10 23-Aug-19
Birla Capital 0.20 0.20 05-Nov-18 0.19 29-Oct-18
Birla Corpn. 569.55 739.95 19-Sep-18 440.00 05-Feb-19
Birla Cotsyn 0.08 0.08 17-Sep-19 0.08 17-Sep-19
Birla Precision 7.60 20.15 21-Sep-18 6.43 06-Aug-19
Birla Sun ETF 3451.00 3790.00 04-Sep-19 2775.00 21-Sep-18
Birla SLS ETF 430.00 430.00 19-Jul-19 291.00 05-Apr-19
Birlasoft Ltd 67.00 192.02 17-Sep-18 57.40 23-Aug-19
Bisil Plast 0.22 0.22 01-Jul-19 0.22 01-Jul-19
BKM Industries 1.09 17.70 17-Sep-18 1.09 17-Sep-19
BKV Industries 2.50 2.87 10-Jun-19 2.38 17-Sep-18
Black Rose Indus 58.30 69.70 13-Jun-19 37.20 09-May-19
BLB 3.59 7.30 24-May-19 3.34 03-Sep-19
Bliss GVS Pharma 108.45 197.00 21-Sep-18 73.90 23-Aug-19
Bloom Dekor 8.97 27.50 21-Sep-18 7.59 16-Aug-19
Bloom Inds. 10.09 10.09 04-Feb-19 6.85 12-Nov-18
BLS Infotech 0.19 0.20 18-Mar-19 0.19 17-Sep-19
BLS Internat. 85.65 159.70 17-Sep-18 64.85 09-Jul-19
Blue Blends (I) 1.21 6.25 17-Sep-18 1.21 17-Sep-19
Blue Chip India 0.33 0.33 01-Apr-19 0.26 17-Oct-18
Blue Circle Ser. 9.74 24.05 04-Oct-18 9.74 04-Jan-19
Blue Cloud 12.00 13.11 01-Feb-19 12.00 03-Apr-19
Blu.Coast Hotel. 28.00 120.05 12-Dec-18 28.00 19-Jul-19
Blue Dart Exp. 2243.55 3650.00 29-Mar-19 2158.40 04-Sep-19
Blue Pearl 12.06 15.70 21-Sep-18 12.06 04-Sep-19
Blue Star 719.15 825.00 06-Jun-19 507.30 23-Oct-18
Blueblood Ventu 7.00 16.40 26-Nov-18 7.00 12-Sep-19
Bluechip Stock. 1.45 1.76 20-Nov-18 1.45 13-May-19
Bluechip Tex Ind 81.00 195.00 19-Sep-18 65.25 05-Aug-19
BMB Music 2.20 2.57 05-Dec-18 2.10 22-Apr-19
BMW Industries 18.02 33.00 31-May-19 14.80 30-Aug-19
BNK Capital 71.20 153.50 18-Sep-18 63.75 26-Aug-19
BNR Udyog 18.75 25.50 04-Oct-18 11.28 03-Dec-18
Bodal Chemicals 76.85 139.25 05-Oct-18 63.00 23-Aug-19
Bodhtree Consul. 44.20 71.80 21-Sep-18 28.50 27-May-19
Bombay Burmah 1146.30 1747.00 18-Sep-18 740.25 22-Aug-19
Bombay Cycle 999.90 1515.00 13-Aug-19 815.68 24-Oct-18
Bombay Dyeing 86.20 250.35 17-Sep-18 60.75 23-Aug-19
Bombay Oxygen 14678.30 29700.00 10-Oct-18 14678.30 06-Sep-19
Bombay Rayon 6.35 19.95 17-Sep-18 4.73 03-Sep-19
Bonanza Inds. 14.45 21.10 20-May-19 13.00 07-Nov-18
Borosil Glass 171.15 315.00 18-Sep-18 112.55 23-Aug-19
Bosch 13660.95 21142.00 18-Sep-18 12698.80 14-Aug-19
BOSTON LEA.&FIN. 4.75 15.05 17-Dec-18 4.75 16-Sep-19
Bothra Metals 6.00 6.40 04-Jan-19 6.00 13-Mar-19
BPL 20.05 51.30 17-Sep-18 13.65 23-Aug-19
Brady & Morris 34.75 53.25 28-May-19 31.60 21-Aug-19
Brahmaputra Inf. 25.00 29.45 06-Dec-18 18.25 23-Aug-19
Brand Realty 55.10 58.00 11-Jun-19 55.10 06-Aug-19
Brawn Biotech 30.80 46.10 08-Apr-19 26.80 04-Sep-19
Bridge Securitie 5.90 10.50 02-Nov-18 5.90 03-Sep-19
Brigade Enterpr. 192.15 206.25 29-Aug-19 104.73 30-Oct-18
Bright Brothers 67.70 91.35 20-Nov-18 46.00 22-Aug-19
Brightcom Group 3.65 7.47 02-May-19 2.25 26-Nov-18
Brijlaxmi Leas. 0.91 4.42 06-Mar-19 0.91 17-Sep-19
Brilliant Port. 6.08 6.40 17-Sep-18 6.08 27-Aug-19
Britannia Inds. 2693.50 3317.00 05-Feb-19 2302.00 21-Aug-19
Bronze Infra 0.50 0.50 30-Aug-19 0.23 02-Apr-19
Brooks Lab. 39.00 80.50 19-Sep-18 27.05 03-Sep-19
BS 0.33 0.39 17-Sep-18 0.31 19-Nov-18
BSEL Infra. 1.12 3.30 17-Sep-18 0.88 23-Aug-19
BSL 31.85 55.00 17-Sep-18 22.00 26-Aug-19
Burnpur Cement 1.60 5.22 17-Sep-18 0.95 02-Aug-19
Butterfly Gan Ap 156.75 327.00 01-Jan-19 141.00 04-Sep-19
C & C Constrn. 4.24 35.15 17-Sep-18 4.24 17-Sep-19
C J Gelatine 8.26 13.28 27-Sep-18 5.95 02-Jul-19
Cadila Health. 239.15 419.80 18-Sep-18 206.45 22-Aug-19
Calcom Vision 21.80 39.50 23-Jan-19 15.15 04-Sep-19
California Soft. 13.45 54.00 17-Sep-18 11.17 06-Sep-19
Callista Indus. 7.94 18.40 17-Sep-18 7.94 18-Mar-19
Cals Refineries 0.10 0.10 06-May-19 0.10 06-May-19
Cambridge Tech. 30.00 59.80 14-Nov-18 25.00 05-Aug-19
Camex 25.40 50.90 17-Sep-18 22.00 08-Aug-19
Camlin Fine 61.25 66.35 07-Aug-19 36.70 08-Oct-18
Camson Bio Tech. 10.38 14.06 22-Jul-19 4.70 11-Feb-19
Camson Seeds 3.02 13.77 19-Sep-18 2.52 12-Sep-19
Can Fin Homes 396.00 420.00 23-Jul-19 217.00 23-Oct-18
Canara Bank 194.35 302.00 01-Apr-19 190.35 05-Sep-19
Canara Robeco ET 3650.00 3650.00 04-Sep-19 2805.02 20-Dec-18
Cantabil Retail 209.00 349.80 19-Mar-19 121.00 25-Oct-18
Capacit'e Infra. 211.60 295.00 06-Jun-19 156.00 21-Aug-19
Capfin India 1.76 3.20 11-Jan-19 1.52 05-Sep-19
Capital First 587.50 612.70 21-Dec-18 437.25 09-Oct-18
Capital India 135.00 184.60 11-Jun-19 79.30 05-Aug-19
Capital Trade Lk 3.50 5.00 18-Apr-19 2.41 11-Dec-18
Capital Trust 72.50 373.15 18-Sep-18 46.50 06-Aug-19
Caplin Point Lab 422.25 519.05 17-Sep-18 304.75 29-Jan-19
Capri Global 176.80 198.95 27-May-19 75.00 11-Oct-18
Capricorn System 5.71 5.71 04-Jun-19 4.95 18-Jan-19
Caprihans India 51.30 81.70 17-Sep-18 34.00 31-Jul-19
Caprolactam Chem 11.22 11.22 17-Sep-19 9.05 12-Jul-19
Captain Pipes 17.70 40.00 14-Jan-19 17.00 13-Sep-19
Captain Polyp. 24.30 36.98 18-Sep-18 21.40 05-Mar-19
Captain Techno. 56.00 30.00 03-Jun-19 19.50 01-Apr-19
Carborundum Uni. 287.10 415.25 29-Mar-19 266.40 22-Aug-19
CARE Ratings 527.35 1310.00 17-Sep-18 453.00 05-Aug-19
Career Point 96.35 97.85 17-Sep-19 48.80 31-Jul-19
Carnation Inds. 7.98 21.00 24-Sep-18 7.01 19-Jul-19
Castex Tech 0.49 1.62 15-Nov-18 0.49 17-Sep-19
Castrol India 125.05 172.80 03-Apr-19 112.75 22-Aug-19
Cat Tech. 0.76 0.84 10-May-19 0.33 05-Mar-19
Catvision Ltd 8.21 19.80 19-Sep-18 7.25 27-Aug-19
CCL Inter 7.87 19.10 08-Jan-19 5.95 29-Aug-19
CCL Products 244.25 306.40 13-Mar-19 225.05 25-Oct-18
CEAT 894.20 1392.00 17-Sep-18 731.00 31-Jul-19
Ceejay Finance 89.20 143.85 29-Jan-19 74.10 08-Aug-19
Ceenik Exports 7.50 9.29 27-Nov-18 7.50 27-Aug-19
Ceeta Inds. 5.10 8.07 17-Sep-18 3.44 21-Jun-19
Ceinsys Tech 85.00 120.95 23-May-19 70.00 31-Oct-18
Celebrity Fash. 6.90 11.39 17-Sep-18 5.51 18-Jul-19
Celestial Biolab 3.70 18.50 17-Sep-18 3.00 11-Sep-19
Cella Space 3.42 8.50 17-Sep-18 3.14 17-May-19
Cenlub Inds. 59.50 100.00 18-Sep-18 50.75 27-Aug-19
Centenial Surgic 46.30 71.40 03-Jan-19 34.90 16-Oct-18
Centerac Tech. 1.74 1.74 17-Sep-19 1.58 17-Sep-19
Central Bank 19.75 73.80 18-Sep-18 16.80 05-Aug-19
Central Province 285.20 368.70 19-Sep-18 270.00 22-Mar-19
Centrum Capital 24.60 47.50 17-Sep-18 22.25 02-Aug-19
Centum Electron 414.15 575.00 01-Jul-19 320.55 20-Dec-18
Century Enka 182.00 291.40 13-Nov-18 161.20 22-Aug-19
Century Extrus. 3.00 9.60 21-Sep-18 2.30 03-Sep-19
Century Ply. 143.40 222.35 08-Apr-19 112.30 05-Aug-19
Century Textiles 902.75 1066.55 03-Jun-19 707.00 15-Feb-19
Cera Sanitary. 2547.20 3180.00 29-Mar-19 2151.00 19-Feb-19
Cerebra Integr. 24.85 41.40 21-Sep-18 19.60 08-Aug-19
CESC 814.30 838.10 17-Sep-19 624.71 08-Oct-18
CESC Ventures 387.20 657.00 01-Apr-19 301.00 04-Sep-19
CG Power & Indu. 15.69 55.00 17-Sep-18 8.25 27-Aug-19
CG-VAK Software 29.00 78.65 15-Jan-19 23.85 05-Sep-19
Chalet Hotels 323.20 387.00 06-May-19 250.15 07-Feb-19
Chamanlal Setia 59.95 118.90 19-Sep-18 37.05 30-Aug-19
Chambal Brewer 2.60 2.60 16-Sep-19 1.58 17-Sep-18
Chambal Fert. 153.30 196.25 10-Jun-19 128.25 08-Oct-18
Chandni Machines 4.73 24.95 25-Apr-19 4.73 06-Sep-19
Chandni Text 35.00 45.80 22-Oct-18 27.00 01-Oct-18
Chandra Pr. Intl 20.05 37.40 09-Jul-19 13.28 27-Mar-19
Channel Nine 12.12 15.90 18-Sep-18 12.12 17-Sep-19
Charms Inds. 2.43 2.76 22-Apr-19 1.66 29-Nov-18
Charter. Capital 55.30 62.40 05-Apr-19 48.80 22-Jan-19
Chart.Logistics 3.74 9.85 18-Sep-18 3.28 02-Aug-19
CHD Chemicals 27.15 30.00 27-Aug-19 8.40 25-Oct-18
CHD Developers 1.74 10.34 17-Oct-18 1.50 06-Sep-19
Chembond Chem. 242.40 390.00 18-Sep-18 215.25 07-Aug-19
Chemcrux Enterp. 93.00 118.60 27-May-19 30.95 03-Oct-18
Chemfab Alka. 174.30 196.80 16-Sep-19 122.60 14-Feb-19
Chemo Pharma Lab 5.85 31.00 19-Sep-18 5.81 28-Aug-19
Chemtech Indust. 4.10 12.24 11-Dec-18 4.00 05-Sep-19
Chennai Ferrous 12.03 12.12 17-Sep-19 5.33 12-Oct-18
Chennai Meena 4.43 16.43 28-Jan-19 4.43 17-Sep-19
C P C L 184.75 307.15 17-Sep-18 176.05 11-Jul-19
Cheviot Company 717.90 900.05 21-Sep-18 519.00 01-Aug-19
Chitradurga Spin 3.61 11.50 18-Mar-19 3.61 12-Sep-19
CHL 9.50 17.60 05-Oct-18 7.36 13-Jun-19
Choice Intl. 40.50 113.30 17-Sep-18 35.05 17-Sep-19
Choksi Imaging 14.55 24.95 25-Oct-18 10.00 06-Aug-19
Choksi Laborator 13.50 24.30 19-Sep-18 10.74 30-Jul-19
Chola Financial 429.50 588.95 17-Sep-18 414.20 14-Feb-19
Cholaman.Inv.&Fn 265.90 311.00 31-May-19 207.75 08-Oct-18
Chordia Food 145.00 230.20 15-Jan-19 109.30 01-Oct-18
Chothani Foods 3.58 7.74 09-Jan-19 3.58 16-Jul-19
Chowgule Steam 4.93 15.71 14-Nov-18 4.07 24-Jul-19
Chromatic India 0.60 1.42 11-Jan-19 0.46 23-Aug-19
CIAN Agro 48.45 51.95 18-Apr-19 37.20 11-Mar-19
Cian Healthcare 23.50 62.90 23-May-19 23.50 17-Sep-19
Cigniti Tech. 301.50 460.00 13-Nov-18 221.20 26-Aug-19
CIL Nova Petro. 8.50 29.95 15-Oct-18 7.70 26-Aug-19
Cil Securities 14.59 23.40 17-Sep-18 11.35 21-Aug-19
Cimmco 22.05 62.50 19-Sep-18 15.10 13-Aug-19
Cindrella Fin. 3.20 3.20 09-Aug-19 3.08 06-Mar-19
Cindrella Hotels 21.70 26.65 11-Sep-19 13.35 01-Mar-19
Cineline India 35.20 58.00 24-Dec-18 24.00 05-Aug-19
Cinerad Communic 3.10 3.61 04-Jun-19 3.10 06-Sep-19
Cinevista 7.88 7.88 17-Sep-19 4.60 19-Feb-19
Cipla 460.40 678.00 19-Sep-18 449.50 23-Aug-19
Cistro Telelink 0.22 0.23 10-Jun-19 0.21 17-May-19
Citadel Realty 12.49 33.00 18-Sep-18 9.50 23-Jul-19
CitiPort Fin. 13.18 13.18 25-Jun-19 11.97 28-May-19
Citizen Infoline 3.19 4.09 20-Dec-18 3.19 09-Aug-19
Citizen Yarns 0.34 0.35 16-Oct-18 0.34 17-Dec-18
City Online Ser. 3.72 4.74 17-Sep-18 3.72 28-Aug-19
City Pulse Multi 29.50 32.00 16-Aug-19 28.00 11-Jul-19
City Union Bank 199.25 220.25 27-Jun-19 157.00 08-Oct-18
Cityman 1.72 5.00 05-Mar-19 1.69 17-Sep-19
CL Educate 85.65 147.00 20-Nov-18 67.25 11-Sep-19
Clariant Chemica 297.20 523.40 19-Sep-18 265.10 08-Aug-19
Classic Filament 14.60 17.00 03-Oct-18 14.60 03-Sep-19
Class. Gl. Fin. 0.19 0.41 09-Oct-18 0.16 23-Apr-19
Classic Leasing 3.02 3.17 28-Mar-19 3.02 28-Mar-19
CLIO Infotech 2.14 2.29 25-Feb-19 1.80 31-Oct-18
CMI FPE Ltd 824.95 1439.75 05-Mar-19 627.10 04-Oct-18
CMI 67.80 185.30 02-Jan-19 50.55 22-Aug-19
CNI Research 2.14 2.86 26-Jun-19 1.62 29-May-19
Coal India 197.60 288.30 29-Oct-18 177.80 22-Aug-19
Coastal Corporat 172.90 443.15 22-Nov-18 135.55 17-Sep-18
Coastal Roadways 26.60 29.25 12-Jul-19 17.00 05-Oct-18
Cochin Malabar 61.70 61.70 04-Jun-19 49.50 11-Oct-18
Cochin Minerals 170.50 243.60 28-Jan-19 145.35 01-Oct-18
Cochin Shipyard 348.80 434.80 24-Sep-18 333.00 26-Aug-19
Coffee Day Enter 72.75 325.00 21-Sep-18 60.95 06-Sep-19
Colgate-Palm. 1306.70 1365.20 01-Jan-19 1020.10 09-Oct-18
Colinz Labs 9.92 10.39 31-Jan-19 6.00 23-May-19
Colorchips New 25.00 110.10 18-Apr-19 23.35 19-Aug-19
Combat Drugs 17.60 30.40 14-Nov-18 17.60 17-Sep-19
Comfort Comtrade 2.00 6.41 19-Sep-18 1.65 11-Jul-19
Comfort Fincap 6.00 20.20 24-Dec-18 4.51 31-Jul-19
Comfort Intech 6.41 12.15 12-Feb-19 1.00 27-Nov-18
Commercial Eng. 14.82 30.05 28-Dec-18 11.07 09-Oct-18
Commerl. Synbags 44.90 67.05 21-May-19 30.15 01-Oct-18
Commex Tech. 0.19 0.54 03-Dec-18 0.19 17-Sep-19
Competent Auto 129.00 244.70 21-Sep-18 105.25 05-Aug-19
Compuage Info. 10.23 33.00 26-Sep-18 8.22 23-Aug-19
Compucom Soft. 8.86 12.99 14-Nov-18 7.26 08-Jul-19
Computer Point 0.84 1.75 06-Dec-18 0.75 12-Apr-19
Conart Engineers 23.35 39.50 08-Apr-19 21.00 04-Sep-19
Concord Drugs 18.70 26.20 18-Sep-18 15.60 19-Aug-19
Concrete Cred. 6.92 8.16 17-Sep-18 6.54 06-Dec-18
Confidence Finan 0.62 1.23 17-Sep-18 0.49 28-Mar-19
Confidence Fut. 54.70 54.70 09-Sep-19 41.00 17-Sep-18
Confidence Petro 30.25 47.90 23-Jan-19 19.35 23-Aug-19
C C C L 1.20 3.75 19-Nov-18 1.20 16-Sep-19
Container Corpn. 520.25 582.80 02-Jul-19 433.16 25-Oct-18
Containerway Int 8.55 18.35 21-Feb-19 8.55 27-Aug-19
Contil India 4.95 11.23 04-Oct-18 4.80 16-Jul-19
Cont. Chemicals 10.25 10.95 01-Apr-19 9.50 18-Feb-19
Cont. Controls 4.81 5.17 15-Apr-19 1.90 03-Dec-18
Cont. Petroleums 22.95 52.00 21-Sep-18 17.45 09-Aug-19
Cont. Securities 5.10 8.41 27-Jun-19 5.00 09-Sep-19
Control Print 248.35 394.00 18-Sep-18 190.45 22-Jul-19
Coral India Fin. 12.55 22.90 07-Mar-19 9.21 11-Sep-19
Coral Labs. 190.00 520.00 31-Oct-18 162.50 14-Aug-19
Coral Newsprint 5.55 12.50 24-Jun-19 4.61 29-Aug-19
Cords Cable 42.80 82.00 17-Sep-18 35.15 23-Aug-19
Coromandel Engg. 20.00 42.00 21-Sep-18 15.35 29-Aug-19
Coromandel Inter 395.60 519.90 12-Mar-19 336.50 16-Aug-19
Corporate Courie 11.30 19.29 18-Sep-18 8.80 08-Oct-18
Corporate Merch 16.80 16.80 19-Mar-19 16.80 19-Mar-19
Corporation Bank 16.60 32.15 27-Feb-19 16.55 17-Sep-19
Cosboard Inds. 6.51 24.40 21-Sep-18 4.76 29-Mar-19
COSCO (India) 112.00 243.80 17-Sep-18 93.85 29-Jul-19
Cosmo Ferrites 7.51 31.85 18-Sep-18 6.36 13-Sep-19
Cosmo Films 214.20 270.00 18-Sep-18 161.00 18-Feb-19
COSYN 25.30 69.80 17-Sep-18 22.00 27-Aug-19
Country Club Hos 4.20 9.20 19-Sep-18 3.29 23-Aug-19
Country Condo 1.82 5.35 03-Jun-19 1.51 12-Sep-19
Coventry Coil. 1.02 3.19 22-Oct-18 1.02 16-Sep-19
Covidh Technolog 0.64 0.94 18-Dec-18 0.53 17-Jun-19
Cox & Kings Fin. 0.66 76.00 11-Apr-19 0.52 11-Sep-19
Cox & Kings 4.13 211.90 31-Oct-18 3.10 11-Sep-19
CPSE ETF* 23.21 28.83 04-Jun-19 20.25 10-Dec-18
Crane Infra 9.39 13.60 19-Feb-19 8.95 28-Aug-19
Cranes Software 1.10 3.02 26-Dec-18 0.78 04-Sep-19
Cranex 9.49 16.95 21-Dec-18 8.25 28-Aug-19
Cravatex 390.00 435.00 13-Aug-19 260.00 22-May-19
Crazy Infotech 0.19 0.21 05-Mar-19 0.19 10-Jun-19
Creative Casting 346.75 424.00 24-Oct-18 303.70 20-May-19
Creative Eye 1.54 3.10 21-Sep-18 1.40 24-Jun-19
CreditAcc. Gram. 595.90 627.90 09-Sep-19 245.75 26-Oct-18
Crescent Leasing 2.68 7.13 24-Sep-18 1.36 13-Aug-19
Cressanda Solns. 0.20 1.73 18-Sep-18 0.19 13-Sep-19
Crest Ventures 108.00 219.45 18-Sep-18 65.30 05-Aug-19
Crestchem 14.00 15.60 23-May-19 11.50 24-Sep-18
Crimson Metal 8.58 9.01 04-Sep-19 7.11 13-Mar-19
CRISIL 1256.35 1787.95 19-Sep-18 1135.45 09-Aug-19
Crompton Gr. Con 240.00 251.70 04-Jun-19 190.20 26-Oct-18
Crown Tours 17.40 24.50 26-Aug-19 15.25 12-Sep-19
CRP Risk Mgt. 22.50 43.95 25-Sep-18 14.25 31-Jul-19
CSL Finance 290.00 544.00 21-Sep-18 236.25 15-Jul-19
Cubex Tubings 11.14 23.50 29-Nov-18 8.37 09-Sep-19
Cubical Finan 1.05 1.26 21-Nov-18 1.00 02-May-19
Cummins India 561.15 885.00 16-Jan-19 554.45 22-Aug-19
Cupid 142.15 195.00 17-Oct-18 101.00 22-Jul-19
Cura Tech. 1.88 4.25 05-Nov-18 1.52 15-Apr-19
Cybele Inds. 8.90 27.05 07-Feb-19 4.76 05-Aug-19
Cyber Media Ind 3.35 9.49 24-Sep-18 3.15 01-Aug-19
Cybermate Info. 1.79 2.86 13-Dec-18 1.45 10-Oct-18
Cybertech Sys. 59.50 64.20 17-Sep-19 32.80 15-Feb-19
Cyient 448.65 777.20 03-Oct-18 414.00 30-Aug-19
D & H India 17.25 28.00 16-Apr-19 11.30 11-Feb-19
D B Corp 138.00 228.00 28-Sep-18 131.40 04-Sep-19
D B Realty 9.24 34.55 07-Jan-19 5.73 04-Sep-19
Dabur India 451.85 476.90 19-Sep-18 357.10 16-May-19
Dai-ichi Karkari 219.00 305.00 26-Sep-18 158.00 06-Feb-19
Daikaffil Chem 21.65 81.80 12-Nov-18 19.65 09-Sep-19
Dalal Street Inv 175.05 711.00 30-Nov-18 159.65 21-Aug-19
Dalmia Bhara. 825.65 1220.00 05-Apr-19 820.00 17-Sep-19
Dalmia Bharat 87.20 136.00 07-Mar-19 63.60 01-Oct-18
Dalmia Indust. 10.60 11.72 21-Feb-19 9.55 25-Apr-19
Damodar Indust. 31.00 57.48 22-Oct-18 27.05 02-Aug-19
Danlaw Tech. 66.00 157.00 19-Sep-18 56.50 09-Sep-19
Danube Indust. 9.05 9.45 17-Sep-19 3.80 04-Jan-19
Darjeeling Ropew 84.10 112.40 25-Feb-19 62.00 19-Sep-18
Darshan Orna 50.50 111.60 31-Jan-19 25.00 25-Apr-19
Datamatics Glob. 82.60 146.70 17-Sep-18 63.00 26-Aug-19
Datasoft Applica 1.23 1.23 13-Aug-19 1.13 30-Apr-19
Datiware Mari. 20.00 20.00 24-Jun-19 12.50 20-Dec-18
Daulat Sec. 5.00 10.00 03-Jan-19 4.94 22-Mar-19
DB Intl.Stock 10.20 11.34 08-Jul-19 7.47 06-Dec-18
DCB Bank 195.15 244.60 25-Jun-19 139.50 01-Oct-18
DCM Financial 0.82 2.85 03-Oct-18 0.72 14-Aug-19
DCM 27.60 47.75 19-Sep-18 17.20 23-Aug-19
DCM Nouvelle 33.60 52.20 16-Jul-19 23.55 08-Aug-19
DCM Shriram Inds 158.20 239.00 17-Sep-18 138.00 23-Aug-19
DCM Shriram 432.85 637.00 23-May-19 285.05 29-Jan-19
DCW 18.40 24.05 17-Sep-18 13.15 11-Feb-19
DE Nora India 216.95 330.00 04-Apr-19 192.05 06-Sep-19
Deccan Bearings 5.55 23.95 15-Oct-18 5.55 14-Aug-19
Deccan Cements 372.50 486.60 27-May-19 326.20 22-Oct-18
Dec.Gold Mines 18.60 37.25 18-Sep-18 14.10 09-Sep-19
Deccan Healthcar 79.45 141.80 24-Jan-19 46.00 02-Aug-19
Deccan Polypacks 2.62 2.87 03-Apr-19 2.62 13-Sep-19
Decillion Fin. 11.55 11.55 25-Oct-18 11.55 25-Oct-18
Deco-Mica 15.90 32.65 17-Sep-18 15.90 12-Sep-19
Deep Diamond 10.10 10.50 25-Jan-19 9.65 18-Sep-18
Deep Industries 107.10 176.00 03-Jun-19 84.00 11-Oct-18
Deep Polymers 62.20 63.00 31-Jul-19 35.25 08-Oct-18
Deepak Fert. 91.30 251.05 18-Sep-18 76.45 23-Aug-19
Deepak Nitrite 269.00 337.55 06-Jun-19 204.60 26-Dec-18
Deepak Spinners 83.00 104.00 17-Jan-19 72.05 17-Sep-18
Delta Corp 171.70 277.75 03-Apr-19 116.05 31-Jul-19
Delta Industrial 3.65 9.26 16-Apr-19 3.65 12-Sep-19
Delta Magnets 44.70 140.00 24-Sep-18 37.35 05-Aug-19
Delton Cables 15.50 25.15 01-Oct-18 12.01 13-Feb-19
Deltron 11.50 15.75 03-Apr-19 10.07 23-May-19
Den Networks 77.75 98.00 23-Aug-19 45.55 11-Jun-19
Dena Bank 12.59 19.40 19-Sep-18 10.50 18-Feb-19
Denis Chem Lab 39.50 83.80 06-Nov-18 33.05 19-Jul-19
Desh Rakshak 4.09 5.88 27-Sep-18 4.09 28-Mar-19
Devhari Exports 3.46 9.22 22-Nov-18 2.60 24-Jul-19
Devine Impex 5.15 5.73 19-Sep-18 5.15 04-Sep-19
Devki Leasing 1.10 1.24 29-May-19 1.00 29-Aug-19
Devoted Const. 9.00 31.00 29-Oct-18 8.30 05-Sep-19
Dewan Hsg. Fin. 50.25 618.80 18-Sep-18 37.10 23-Aug-19
DFM Foods 244.35 299.00 13-Nov-18 176.55 22-Feb-19
Dhabriya Poly. 50.70 98.75 14-Dec-18 31.60 08-Aug-19
Dhampur Sugar 199.30 252.20 06-Mar-19 100.05 01-Oct-18
Dhampur.Spl.Sug. 12.46 21.30 20-Mar-19 8.56 21-Dec-18
Dhanada Corp. 1.14 7.32 11-Oct-18 1.04 13-Sep-19
Dhanalaxmi Roto 22.60 44.45 16-Oct-18 16.30 05-Sep-19
Dhanlaxmi Bank 15.25 21.25 08-May-19 10.80 01-Oct-18
Dhanlaxmi Cotex 18.45 26.15 28-Sep-18 18.45 17-Sep-19
Dhanlaxmi Fabric 21.20 37.50 05-Nov-18 18.05 09-Aug-19
Dhanleela Invest 31.00 80.50 25-Mar-19 55.88 07-Dec-18
Dhanuka Agritech 332.50 545.00 17-Sep-18 304.10 04-Sep-19
Dhanvantri Jeev. 10.00 26.25 17-Sep-18 9.50 29-Aug-19
Dhanvarsha Finv. 64.85 94.35 21-Sep-18 39.00 29-Oct-18
Dharamsi Morarji 134.30 200.00 17-Sep-18 115.20 23-Aug-19
Dharani Finance 1.66 4.70 21-Sep-18 1.60 03-Sep-19
Dharani Sugars 9.31 17.20 21-Sep-18 5.55 26-Aug-19
Dhenu Buildcon 1.96 2.08 21-Dec-18 1.96 04-Sep-19
Dhoot Indl.Fin 19.00 52.20 17-Sep-18 16.50 11-Sep-19
DHP India 499.15 620.00 30-May-19 425.00 19-Aug-19
Dhruv Consult. 31.80 51.80 21-Sep-18 20.05 13-Aug-19
Dhruv Estates 26.60 29.40 15-Apr-19 26.60 09-Sep-19
Dhruv Wellness 85.65 88.10 17-Dec-18 76.00 20-Nov-18
Dhunseri Invest. 205.10 355.65 23-Jan-19 182.20 08-Aug-19
Dhunseri Tea 173.90 315.00 25-Apr-19 150.95 23-Aug-19
Dhunseri Vent. 74.75 125.00 14-Nov-18 65.00 26-Aug-19
Diamant Infra. 0.24 0.95 28-Sep-18 0.24 17-Sep-19
Diamines & Chem. 115.60 207.55 17-Sep-18 77.80 20-Feb-19
Diamond Infosys. 0.72 0.75 21-Nov-18 0.72 25-Mar-19
Diamond Power 0.56 2.52 30-Nov-18 0.52 11-Sep-19
Diana Tea 10.43 20.95 17-Sep-18 7.50 06-Aug-19
DIC India 332.55 446.95 19-Sep-18 294.10 05-Aug-19
Diggi Multitrade 10.35 13.80 08-May-19 5.52 20-Nov-18
Digicontent 6.04 16.00 18-Jun-19 5.55 16-Sep-19
DigiSpice Tech. 6.62 14.69 21-Sep-18 5.85 16-May-19
Digjam 1.25 6.99 18-Sep-18 0.93 02-Aug-19
Diksat Transwor. 96.00 119.00 18-Mar-19 90.50 06-Aug-19
Diksha Greens 19.45 83.00 14-Jan-19 19.45 18-Jun-19
DIL 920.25 1125.00 10-Jan-19 600.00 07-Aug-19
Diligent Indust. 4.24 16.55 24-Sep-18 4.24 11-Sep-19
Diligent Media 0.37 7.19 04-Jan-19 0.35 13-Sep-19
Dilip Buildcon 428.05 774.50 17-Sep-18 311.55 05-Feb-19
Dion Global 2.69 15.95 21-Sep-18 2.38 14-Aug-19
Disa India 5074.65 6500.00 07-Feb-19 4700.00 05-Aug-19
Dish TV 21.85 68.65 17-Sep-18 19.25 28-Jan-19
Disha Resources 8.67 8.67 06-Aug-19 5.36 17-Dec-18
Dishman Carbogen 174.55 291.00 17-Sep-18 159.50 22-Aug-19
Divinus Fabrics 26.20 66.05 18-Sep-18 15.55 02-Apr-19
Divi's Lab. 1601.75 1769.00 02-May-19 1214.25 24-Oct-18
Divya Jyoti Inds 5.46 6.04 29-Jul-19 4.45 12-Oct-18
Divyashakti Gran 75.00 117.75 21-Sep-18 58.00 13-Aug-19
Dixon Technolog. 2453.60 2790.00 29-Aug-19 1830.90 08-Aug-19
DLF 155.70 214.05 18-Sep-18 136.70 23-Aug-19
D-Link India 88.45 107.65 28-Jun-19 62.15 08-Oct-18
Dolat Investment 47.80 92.25 17-Jan-19 23.55 08-Oct-18
Dolfin Rubbers 33.35 85.10 05-Feb-19 26.00 15-Oct-18
Dollar Indus. 196.50 335.90 25-Sep-18 178.45 02-Aug-19
Dolphin Medical 0.92 1.40 18-Apr-19 0.57 20-Feb-19
Dolphin Offshore 16.64 63.25 18-Sep-18 12.90 27-Aug-19
Donear Inds. 34.00 48.70 12-Mar-19 21.50 31-Jul-19
DQ Entertain. 3.24 10.18 10-Apr-19 2.78 12-Sep-19
Dr Agarwal's Eye 320.00 523.95 28-Sep-18 244.15 07-Jun-19
Dr Habeebullah 49.75 49.75 09-Sep-19 26.35 17-May-19
Dr Lal Pathlabs 1240.50 1360.00 13-Sep-19 817.00 19-Nov-18
Dr Lalchand. Lab 12.75 29.35 28-Sep-18 12.75 03-Sep-19
Dr Reddy's Labs 2737.50 2965.20 02-May-19 2065.30 15-Feb-19
DRA Consultants 10.98 20.40 17-Sep-18 9.30 29-Aug-19
Dredging Corpn. 337.20 488.35 18-Sep-18 286.60 09-Oct-18
DSP BlackRockETF 1000.01 1000.01 13-Sep-19 999.00 18-Apr-19
Ducon Tech 7.03 19.75 31-May-19 4.55 30-Aug-19
Duke Offshore 15.37 35.00 16-Nov-18 10.00 09-Aug-19
Duncan Engg. 96.90 111.85 13-May-19 68.80 05-Apr-19
Duropack 10.51 17.35 03-May-19 9.61 11-Sep-19
Duroply Indust. 60.50 113.70 17-Sep-18 48.55 26-Aug-19
Dutron Polymers 147.00 198.70 17-Sep-18 107.90 18-Jul-19
Dwarikesh Sugar 25.65 34.35 15-Oct-18 19.15 01-Oct-18
Dwitiya Trading 4.46 66.65 20-Dec-18 4.36 13-Aug-19
Dynacons Sys. 26.80 41.95 15-Nov-18 23.50 23-Aug-19
Dynamatic Tech. 1214.35 1784.50 17-Sep-18 1066.00 06-Sep-19
Dynamic Cables 32.50 42.75 21-Sep-18 21.00 12-Apr-19
Dynamic Inds. 57.95 122.90 17-Sep-18 44.20 23-Aug-19
Dynamic Portfol 2.50 2.50 12-Sep-19 1.78 17-Jan-19
Dynavision 45.00 66.50 17-Jan-19 40.90 04-Sep-19
Dynemic Products 120.45 177.45 18-Sep-18 96.05 26-Feb-19
E.Com Infotech 3.44 3.59 04-Oct-18 3.40 28-May-19
Earum Pharmaceu. 42.20 58.25 09-Sep-19 32.55 08-Jul-19
East Buildtech 11.00 11.30 13-Sep-19 7.32 05-Feb-19
EAST INDIA SEC. 1058.00 1074.00 26-Jul-19 940.00 22-Jan-19
East West Holdin 93.35 186.70 23-Jan-19 74.05 17-Jul-19
Eastcoast Steel 73.30 85.45 24-Oct-18 73.30 12-Sep-19
ESI 0.87 3.77 18-Sep-18 0.87 17-Sep-19
Eastern Treads 31.50 67.70 24-Dec-18 24.55 22-Aug-19
Easun Reyrolle 4.50 11.07 21-Sep-18 3.18 23-Aug-19
eClerx Services 503.00 1230.50 15-Nov-18 443.25 27-Aug-19
Eco Friendly 10.62 13.99 18-Sep-18 10.62 22-Jul-19
Eco Recyc. 36.75 51.86 28-Jan-19 27.36 24-Jun-19
Ecoboard Inds. 2.00 2.60 24-Sep-18 2.00 04-Sep-19
Econo Trade Indi 6.33 14.70 28-Dec-18 5.88 16-Oct-18
Ecoplast 115.90 135.00 29-May-19 90.00 24-Jun-19
ECS Biztech 4.60 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. 103.10 270.55 18-Sep-18 93.00 23-Aug-19
Educomp Sol. 1.28 4.87 06-Nov-18 1.15 12-Sep-19
Eduexel Infot. 1.76 2.20 11-Dec-18 1.76 08-Jul-19
eDynamics Solut. 0.28 1.27 17-Sep-18 0.28 17-Sep-19
Eicher Motors 16274.25 29799.95 18-Sep-18 15196.95 26-Aug-19
EID Parry 163.10 248.00 12-Nov-18 135.40 31-Jul-19
EIH Assoc.Hotels 312.35 463.10 17-Dec-18 255.00 01-Aug-19
EIH 156.20 214.95 14-Mar-19 137.60 05-Oct-18
Eimco Elecon(I) 285.10 449.95 07-Jun-19 262.50 26-Aug-19
Ejecta Marketing 0.66 14.30 08-Oct-18 0.66 16-Sep-19
Ekam Leasing 4.99 5.13 12-Sep-19 2.48 13-Dec-18
E-Land Apparel 4.90 8.24 18-Apr-19 3.76 22-Feb-19
Elango Inds. 3.24 4.00 22-Mar-19 2.87 04-Apr-19
Elantas Beck 2232.70 2455.00 05-Mar-19 1725.25 26-Nov-18
Elcid Investment 6.80 6.80 14-Jun-19 6.18 26-Apr-19
Eldeco Housing 1914.90 2300.00 09-Aug-19 925.00 01-Oct-18
Elecon Engg.Co 31.90 74.80 11-Jan-19 24.95 02-Aug-19
Electrost.Cast. 15.80 23.35 12-Nov-18 12.20 01-Aug-19
Electrosteel St. 31.05 47.50 18-Sep-18 16.25 24-Oct-18
Electrotherm(I) 146.30 380.15 29-May-19 114.55 23-Aug-19
Elegant Floricul 7.60 11.50 26-Sep-18 7.60 15-Jul-19
Elegant Marbles 151.80 193.00 04-Jun-19 102.00 03-May-19
Elgi Equipment 254.00 294.05 17-Sep-18 218.50 06-Dec-18
Elixir Capital 32.30 39.90 14-Mar-19 28.20 24-Oct-18
Elnet Technolog 102.90 127.95 24-Oct-18 85.00 18-Feb-19
Elpro Intl. 50.05 61.80 19-Sep-18 42.05 03-Sep-19
EMA India 7.37 19.60 27-Feb-19 6.67 30-Aug-19
Emami 312.80 555.00 18-Sep-18 246.00 24-Jun-19
Emami Paper 89.45 264.50 17-Sep-18 61.55 23-Jul-19
Emami Realt. 54.55 181.15 18-Sep-18 38.85 23-Aug-19
Embassy Off.REIT 394.90 435.00 16-Sep-19 300.00 01-Apr-19
EMCO 1.26 9.50 19-Sep-18 1.10 13-Sep-19
Emed.com Techno 2.35 2.35 16-Nov-18 1.62 21-Sep-18
EMERALD LEAS FIN 10.67 20.93 09-Oct-18 7.70 30-Aug-19
Emerald Leisures 88.85 122.00 30-Apr-19 88.85 09-Sep-19
Emergent Energy 129.60 129.60 22-Jul-19 129.60 22-Jul-19
Emgee Cables 2.94 5.21 24-Sep-18 2.80 03-May-19
Emk.Global Fin. 60.25 130.30 18-Sep-18 50.00 26-Aug-19
Emmbi Industries 131.30 175.00 02-Jul-19 98.05 01-Oct-18
Emmessar Biotech 13.00 37.70 21-Sep-18 11.31 06-Sep-19
Emmsons Intl. 4.98 5.09 02-Apr-19 4.20 22-Nov-18
Empee Distill. 5.59 24.00 19-Sep-18 4.03 19-Jul-19
Empee Sugars 0.60 2.70 26-Sep-18 0.57 09-Sep-19
Empire Inds. 775.95 1650.00 17-Sep-18 644.00 02-Aug-19
Empower India 0.19 0.29 28-Sep-18 0.19 17-Sep-19
Enbee Trade 90.00 93.55 14-Jan-19 89.10 30-Oct-18
Endurance Tech. 935.85 1449.65 17-Sep-18 743.05 08-Aug-19
Energy Devl.Co. 7.97 13.69 17-Sep-18 4.27 23-Aug-19
Engineers India 108.90 138.55 17-Sep-18 92.70 06-Aug-19
Enkei Wheels 356.15 419.30 22-Apr-19 325.00 08-Oct-18
Enterprise Intl. 5.53 10.30 12-Feb-19 5.30 07-Aug-19
Ent.Network 355.00 678.00 30-Oct-18 332.00 09-Sep-19
Envair Electrody 22.40 58.15 28-Sep-18 20.35 04-Sep-19
Eon Elect. 15.17 60.05 18-Sep-18 12.12 03-Sep-19
Epic Energy 8.25 9.19 02-Nov-18 8.25 17-Sep-19
Epsom Properties 6.79 7.14 11-Jul-19 4.29 05-Nov-18
Equitas Holdings 100.65 147.40 17-Sep-18 78.00 26-Oct-18
ERIS Lifescience 407.60 779.95 21-Sep-18 357.80 29-Aug-19
Eros Intl.Media 18.21 110.60 17-Sep-18 9.08 13-Aug-19
ERP Soft Systems 74.60 78.50 04-Oct-18 74.60 20-Feb-19
Esaar (India) 0.95 2.58 03-Jun-19 0.51 13-Dec-18
Esab India 1029.25 1340.00 28-May-19 742.00 28-Sep-18
Escorp Asset Mgt 16.25 18.00 22-Jan-19 15.50 28-Sep-18
Escorts Finance 2.79 5.19 03-Dec-18 2.25 07-Aug-19
Escorts 503.40 833.50 22-Mar-19 423.30 23-Aug-19
Esha Media 4.37 6.23 16-Apr-19 4.37 16-Sep-19
Eskay Kn'IT(I) 0.19 0.30 25-Sep-18 0.19 12-Sep-19
Ess Dee Alumin. 3.76 27.00 17-Sep-18 3.76 16-Sep-19
Essar Securities 1.44 4.04 05-Oct-18 1.20 10-Jul-19
Essar Shipping 8.51 16.04 22-Apr-19 5.76 23-Aug-19
Essel Propack 107.50 138.00 26-Apr-19 78.85 22-Aug-19
Esteem Bio Org. 8.14 12.56 09-Oct-18 8.14 16-May-19
Ester Inds. 36.15 54.10 18-Sep-18 22.65 05-Aug-19
ETT Ltd 16.32 47.40 26-Sep-18 13.52 12-Sep-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 1.31 2.26 18-Sep-18 1.26 18-Feb-19
Euro Multivision 0.78 2.96 15-Jan-19 0.76 16-Sep-19
Eurotex Inds. 13.80 26.95 18-Sep-18 11.83 09-Sep-19
Evans Electric 208.05 230.50 15-Jul-19 52.20 13-May-19
Eveready Inds. 54.65 235.55 17-Sep-18 54.65 17-Sep-19
Everest Inds. 321.05 572.50 18-Sep-18 283.00 30-Aug-19
Everest Kanto 25.30 38.35 19-Dec-18 18.10 29-Aug-19
Everest Organics 207.35 245.00 28-Aug-19 57.15 29-Oct-18
Evergreen Tex. 11.85 11.85 28-Jan-19 11.85 28-Jan-19
Everlon Synth 15.13 22.45 22-Oct-18 11.68 07-Mar-19
Excel Crop Care 3188.25 4379.25 18-Sep-18 2491.45 20-Aug-19
Excel Inds. 893.25 1906.95 17-Sep-18 735.15 13-Aug-19
Excel Realty 1.21 7.05 19-Sep-18 0.87 21-Aug-19
Exide Inds. 174.95 276.75 26-Sep-18 168.00 23-Aug-19
Expleo Solutions 283.40 530.00 25-Mar-19 232.85 26-Aug-19
Explicit Fin. 2.35 2.61 02-Jan-19 2.14 02-Jul-19
Expo Gas Contain 3.07 6.75 07-Dec-18 2.86 16-Sep-19
F Mec Intl. Fin. 3.20 3.20 16-Aug-19 3.20 16-Aug-19
Facor Alloys 1.00 2.58 14-Nov-18 0.90 27-Aug-19
Fairchem Speci. 497.15 573.55 28-May-19 320.00 25-Jan-19
Fairdeal Filamen 94.95 149.95 18-Sep-18 72.00 14-May-19
Faze Three 33.70 62.75 19-Mar-19 26.25 05-Aug-19
FCS Software 0.27 0.35 31-Jul-19 0.19 01-Jul-19
FDC 169.30 249.90 19-Sep-18 148.20 19-Feb-19
Fedders Electric 4.60 21.75 18-Sep-18 4.37 10-Jun-19
Federal Bank 83.70 110.35 03-Jul-19 67.05 05-Oct-18
Federal-Mogul Go 574.45 612.00 11-Jul-19 391.00 01-Oct-18
Fenoplast 19.00 60.35 03-Dec-18 19.00 17-Sep-19
Ferro Alloys Cor 3.10 6.45 17-Sep-18 2.20 23-Aug-19
F A C T 38.70 51.00 03-Jul-19 30.00 20-Feb-19
Fervent Synerg. 25.75 32.00 25-Jan-19 20.10 17-May-19
FGP 1.29 3.08 15-Apr-19 1.10 17-Sep-18
Fiberweb (India) 17.48 59.80 21-Sep-18 10.60 06-Aug-19
Fiem Inds. 342.60 727.75 17-Sep-18 341.70 17-Sep-19
Filatex Fash. 2.23 4.35 15-Mar-19 1.72 23-Aug-19
Filatex India 38.80 66.45 27-Nov-18 33.75 01-Jul-19
Filtra Consult. 7.65 22.04 18-Sep-18 7.56 01-Aug-19
Fine Line Cir. 17.42 22.75 19-Nov-18 11.38 01-Jul-19
Fine Organic 1596.35 1648.00 03-Jun-19 995.00 04-Oct-18
Fineotex Chem 29.90 47.90 18-Sep-18 21.65 06-Aug-19
Finkurve Fin. 48.00 59.95 26-Sep-18 27.75 19-Jun-19
Finolex Cables 368.15 562.25 21-Sep-18 350.60 14-Aug-19
Finolex Inds. 538.95 588.50 17-Sep-18 440.00 21-Feb-19
First Custodian 36.00 38.20 03-Oct-18 29.50 18-Sep-18
First Winner 0.89 0.93 29-Oct-18 0.89 26-Nov-18
Firstobj.Tech. 8.34 15.69 28-Nov-18 7.68 09-Sep-19
Firstsour.Solu. 51.15 74.60 17-Sep-18 39.25 21-Feb-19
Fischer Chemic 76.75 101.95 03-May-19 14.35 17-Sep-18
Five Core 0.53 3.22 14-Feb-19 0.51 13-Sep-19
Five X Tradecom 0.26 0.78 31-Jan-19 0.23 06-Sep-19
Flex Foods 51.95 86.90 05-Nov-18 44.30 23-Aug-19
Flexituff Vent. 13.03 66.85 17-Jan-19 11.41 06-Sep-19
Flora Corp. 9.95 22.99 21-Sep-18 9.03 13-Aug-19
Flora Textiles 6.65 7.30 26-Sep-18 6.65 22-Jan-19
Florence Invest. 1275.60 1835.00 17-Oct-18 1055.00 20-Feb-19
Fluidomat 88.35 157.50 17-Dec-18 80.00 22-Aug-19
Focus Industrial 1.27 1.65 11-Oct-18 1.27 13-Jun-19
Focus Suites Sol 3.73 15.30 17-Sep-18 2.29 26-Aug-19
Fomento Resorts 82.00 136.95 31-Dec-18 75.00 03-Sep-19
Foods & Inns 47.50 89.23 15-Apr-19 38.00 02-Aug-19
Forbes & Co 1731.35 2718.90 22-Nov-18 1570.00 22-Aug-19
Force Motors 1178.15 2264.00 18-Sep-18 1000.50 14-Aug-19
Fortis Health. 123.60 153.70 13-Dec-18 111.60 05-Aug-19
Fortis Malar 50.50 64.00 16-Apr-19 47.00 30-Aug-19
Fortune Interntl 10.92 15.00 17-Sep-18 10.40 28-Mar-19
Foseco India 1309.00 1755.50 16-Jan-19 1142.00 23-Aug-19
Foundry Fuel 3.06 4.16 15-May-19 3.06 12-Sep-19
Fourth Gen. 3.38 3.38 08-Aug-19 1.90 07-Jan-19
Franklin Indust. 14.80 25.32 26-Dec-18 10.74 06-Mar-19
Franklin Leasing 22.90 33.95 27-Nov-18 15.30 11-Sep-19
Fraser & Co 11.61 13.83 17-Sep-19 6.52 14-Jun-19
Fredun Pharma 278.15 500.00 28-May-19 183.00 21-Aug-19
Freshtrop Fruits 95.25 197.80 14-Jan-19 85.00 05-Aug-19
Frontier Info. 2.77 3.50 07-Jan-19 2.35 09-Sep-19
Frontier Springs 204.10 275.00 28-May-19 135.50 10-Dec-18
Frontline Corp. 12.50 12.60 22-Mar-19 12.00 29-Jul-19
Frontline Sec. 35.00 45.60 25-Mar-19 27.00 12-Feb-19
Fruition Venture 9.31 10.85 09-Sep-19 9.31 17-Sep-19
Fundviser Capita 16.15 17.85 06-Sep-19 6.07 13-Nov-18
Funny Software 0.50 0.90 06-Feb-19 0.34 24-Dec-18
Future Consumer 29.05 52.65 14-Nov-18 24.10 06-Aug-19
Future Enterp. 23.10 47.50 17-Sep-18 21.50 05-Aug-19
Future Ent. DVR 24.55 47.65 24-Sep-18 21.55 01-Aug-19
Future Lifestyle 429.95 502.00 01-Apr-19 358.50 23-Oct-18
Future Market 32.35 84.50 17-Sep-18 20.55 02-Aug-19
Future Retail 392.20 574.00 24-Dec-18 375.00 06-Aug-19
Future Supply 549.00 700.00 23-May-19 499.00 01-Aug-19
Futuristic Sec. 11.37 11.55 05-Mar-19 10.90 23-Aug-19
Futuristic Solu 42.60 45.00 20-Aug-19 31.00 19-Mar-19
G G Dandekar 52.00 74.90 27-Sep-18 45.35 09-Jul-19
G G Engineering 27.50 51.30 08-Mar-19 22.50 07-Aug-19
G K Consultants 7.15 7.88 01-Jan-19 6.65 07-Aug-19
G K P Printing 36.50 50.00 27-May-19 28.75 27-Aug-19
G M Breweries 359.80 777.85 02-Jan-19 335.20 23-Aug-19
G S Auto Intl. 4.69 10.50 22-Oct-18 3.65 08-Jul-19
G V Films 0.50 0.74 18-Sep-18 0.32 26-Jul-19
Gabriel India 111.45 159.05 13-Feb-19 85.20 30-Jul-19
Gaekwar Mills 15.88 15.88 03-Dec-18 6.98 03-Oct-18
Gagan Gases 8.92 11.00 15-Jan-19 8.00 11-Sep-19
Gagan Polycot 3.15 3.62 22-May-19 1.59 02-Apr-19
GAIL (India) 131.90 197.25 21-Sep-18 119.65 23-Aug-19
Gajra Bevel 0.76 1.79 26-Sep-18 0.42 19-Jul-19
Gala Global 74.75 79.00 20-Aug-19 32.10 17-Sep-18
Galada Finance 10.45 20.35 19-Oct-18 10.45 01-Aug-19
Galada Power 1.04 3.35 19-Sep-18 1.04 13-Sep-19
Galaxy Agrico 9.65 33.50 18-Feb-19 9.48 29-Jul-19
Galaxy Bearings 148.15 227.00 24-Apr-19 70.55 29-Oct-18
Galaxy Cloud 19.05 47.00 01-Feb-19 15.50 06-Sep-19
Galaxy Surfact. 1359.55 1380.50 17-Sep-19 885.00 14-Feb-19
Gallantt Ispat 23.60 43.30 20-May-19 16.25 29-Aug-19
Gallantt Metal 30.15 66.00 12-Nov-18 24.00 23-Aug-19
Gallops Enterp. 13.10 13.77 02-Jul-19 11.88 01-Jul-19
Gammon Infra. 0.33 0.95 17-Sep-18 0.27 11-Sep-19
Gandhi Spl. Tube 299.10 414.00 03-Jun-19 263.00 23-Aug-19
Ganesh Benzopl. 40.55 69.30 25-Sep-18 24.20 21-Aug-19
Ganesh Films 46.70 86.00 28-Sep-18 42.00 01-Aug-19
Ganesh Housing 42.70 86.95 17-Sep-18 28.10 05-Aug-19
Ganesha Ecosphe. 246.30 374.75 01-Apr-19 229.00 23-Aug-19
Ganga Papers 55.55 99.00 28-Sep-18 54.00 17-Sep-19
Ganga Pharma. 6.00 6.60 06-Feb-19 5.49 11-Oct-18
Ganges Securitie 37.90 66.90 17-Sep-18 33.15 06-Sep-19
Gangotri Textile 1.14 5.83 01-Oct-18 1.00 05-Jul-19
Ganon Products 10.95 14.49 10-Jan-19 10.29 01-Oct-18
Garden Reach Sh. 143.10 146.35 17-Sep-19 77.00 26-Oct-18
Garden Silk Mill 11.50 27.80 17-Sep-18 8.51 23-Aug-19
Garg Furnace 11.90 14.00 12-Feb-19 11.40 21-Sep-18
Garnet Construct 6.43 18.60 21-Sep-18 6.01 21-Aug-19
Garnet Intl. 27.00 76.70 27-Sep-18 21.70 19-Jul-19
Garv Industries 26.25 27.55 04-Sep-19 5.50 07-Jan-19
Garware Marine 2.58 3.36 19-Sep-18 2.36 30-Aug-19
Garware Polyest 233.00 290.00 12-Nov-18 185.75 28-Feb-19
Garware Synth 3.88 4.50 11-Sep-19 2.88 05-Dec-18
Garware Tech. 1126.40 1298.70 19-Sep-18 966.70 06-Feb-19
Gateway Distr. 105.15 175.00 12-Oct-18 89.45 22-Aug-19
Gati 50.50 97.20 18-Sep-18 35.50 23-Aug-19
Gaurav Mercant. 142.50 154.00 10-Jul-19 20.10 21-Nov-18
Gautam Exim 42.50 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. 1.43 3.90 17-Sep-18 1.43 13-Sep-19
Gayatri Highways 0.36 2.16 18-Sep-18 0.34 11-Sep-19
Gayatri Projects 115.15 210.60 18-Sep-18 101.55 04-Sep-19
Gayatri Sugars 1.63 4.86 27-Sep-18 1.43 21-Aug-19
Gayatri Tissue 83.55 83.55 27-May-19 72.25 15-Oct-18
GB Global 15.95 17.10 13-Aug-19 2.35 13-Feb-19
GBL Industries 2.51 101.00 31-Jan-19 2.51 17-Sep-19
GCM Capital 1.73 3.43 12-Oct-18 0.70 11-Jul-19
GCM Commodity 5.18 6.47 26-Jun-19 5.18 17-Sep-19
GCM Securit. 9.38 11.72 27-Mar-19 9.38 02-Apr-19
GE Power 755.40 933.00 20-May-19 666.00 11-Oct-18
GE T&D India 157.85 331.35 17-Jan-19 124.00 07-Aug-19
GEE 23.50 38.70 05-Nov-18 18.35 29-Aug-19
GeeCee Vent. 97.00 140.60 17-Sep-18 66.00 22-Aug-19
Geefcee Finance 11.25 12.35 25-Sep-18 11.00 13-Jun-19
Geetanjali Cred. 1.24 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 0.36 25-Sep-18 0.19 12-Apr-19
Gemstone Invest. 0.72 0.93 23-Oct-18 0.67 14-Dec-18
Genera Agri 4.84 14.50 10-Oct-18 3.78 19-Feb-19
General Insuranc 184.10 358.90 18-Sep-18 154.00 23-Aug-19
Generic Engineer 73.25 194.40 24-Sep-18 64.60 02-Aug-19
Generic Pharma. 13.60 18.00 30-Apr-19 3.83 17-Sep-18
Genesis IBRC 8.12 8.12 31-Jul-19 5.55 23-Oct-18
Genesys Intl. 81.65 190.00 18-Sep-18 72.00 01-Jul-19
Gennex Lab. 3.30 4.66 11-Mar-19 2.28 24-Apr-19
Genus Paper & Bo 6.28 12.50 21-Sep-18 3.66 22-Jul-19
Genus Power 24.40 36.90 17-Sep-18 16.35 22-Jul-19
Genus Prime 2.16 5.19 27-Mar-19 1.91 06-Aug-19
Geojit Fin. Ser. 26.25 63.60 18-Sep-18 22.25 22-Aug-19
GFL 70.00 140.00 06-Aug-19 48.55 03-Sep-19
GHCL 203.75 277.20 28-May-19 178.50 23-Aug-19
GI Engg.Sol. 2.09 2.98 17-Oct-18 2.09 24-Jun-19
GIC Housing Fin 173.25 310.85 18-Sep-18 157.55 23-Aug-19
Gilada Finance 12.37 30.45 25-Oct-18 12.37 17-Sep-19
Gillanders Arbut 29.65 69.55 12-Dec-18 29.20 30-Aug-19
Gillette India 6977.90 7906.00 16-Apr-19 6200.00 11-Dec-18
Gini Silk Mills 49.05 105.00 25-Sep-18 42.75 24-Jul-19
Ginni Filaments 9.59 21.95 17-Sep-18 7.30 30-Aug-19
Girdhari.Sugar 10.28 11.38 12-Oct-18 9.47 17-Sep-18
Gita Renewable 4.65 5.20 05-Mar-19 4.65 17-Sep-19
Gitanjali Gems 1.06 1.72 01-Oct-18 0.93 24-Dec-18
GKB Ophthalmics 41.00 157.65 21-Sep-18 40.80 05-Sep-19
Glance Finance 35.00 49.40 18-Apr-19 30.65 17-Jan-19
GlaxoSmith C H L 7870.85 8150.05 27-Aug-19 6340.00 08-Oct-18
Glaxosmi. Pharma 1366.65 1732.00 17-Sep-18 1131.05 12-Jul-19
Gleam Fabmat 3.09 9.00 05-Mar-19 3.09 13-Sep-19
Glenmark Pharma. 370.30 706.90 31-Dec-18 353.35 23-Aug-19
Glittek Granite 1.23 2.13 24-Sep-18 1.16 03-Sep-19
Global Cap.Mkt. 0.84 2.52 03-Oct-18 0.76 29-Aug-19
Global Infratech 1.81 18.25 28-Sep-18 1.81 09-Sep-19
Global Land 1.70 1.70 27-Dec-18 1.70 27-Dec-18
Global Offshore 9.35 23.80 14-Nov-18 5.55 06-Aug-19
Global Vectra 60.95 127.00 18-Apr-19 40.20 06-Aug-19
Globalspace 55.50 66.00 22-Mar-19 55.50 02-Aug-19
Globe Commercial 7.40 27.20 07-Nov-18 6.70 03-Jun-19
Globus Corp. 0.19 0.21 26-Jun-19 0.14 15-Oct-18
Globus Power 7.55 10.50 11-Apr-19 5.90 05-Mar-19
Globus Spirits 130.00 215.00 19-Sep-18 92.55 23-Aug-19
Gloster Ltd 683.40 1415.00 06-Feb-19 555.05 23-Aug-19
GMM Pfaudler 1496.00 1522.95 16-Sep-19 877.10 01-Oct-18
GMR Infra. 16.00 21.25 27-Mar-19 13.45 05-Feb-19
GNA Axles 260.70 422.00 02-Nov-18 211.05 06-Aug-19
Goa Carbon 337.95 780.20 12-Oct-18 203.00 26-Aug-19
GOCL Corpn. 307.05 359.55 04-Apr-19 219.05 23-Jul-19
Godavari Drugs 17.55 27.50 16-Nov-18 14.00 23-Aug-19
Godawari Power 156.35 553.95 18-Sep-18 120.60 26-Aug-19
Godfrey Phillips 938.85 1209.00 15-Apr-19 640.45 08-Oct-18
Godrej Agrovet 473.10 584.95 17-Sep-18 421.70 05-Aug-19
Godrej Consumer 645.95 877.70 18-Sep-18 577.00 04-Sep-19
Godrej Inds. 404.15 591.80 17-Sep-18 396.10 05-Sep-19
Godrej Propert. 940.10 1118.00 01-Jul-19 462.00 10-Oct-18
Goenka Business 2.58 4.63 17-Sep-18 0.53 28-May-19
Goenka Diamond 0.27 0.42 03-May-19 0.25 30-Aug-19
Gogia Capital 45.80 54.40 24-Dec-18 26.30 18-Sep-18
Gokak Textiles 10.60 36.00 18-Sep-18 9.76 03-Sep-19
Gokaldas Exports 88.30 118.80 29-May-19 65.55 08-Oct-18
Gokul Agro 15.30 18.99 27-Dec-18 8.75 20-May-19
Gokul Refoils 15.41 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 90.00 96.00 13-Aug-19 47.20 09-Oct-18
Golden Capital 23.00 30.45 18-Sep-18 20.80 15-Apr-19
Golden Carpets 3.95 5.06 08-Oct-18 3.95 09-Sep-19
Golden Crest 17.50 17.60 01-Feb-19 16.80 25-Oct-18
Golden Tobacco 29.85 70.50 17-Jan-19 22.40 02-Aug-19
Goldiam Intl. 113.40 137.90 14-Jun-19 63.80 28-Sep-18
Goldline Intl. 1.89 7.50 25-Jan-19 1.89 17-Sep-19
Goldstone Tech. 10.30 29.95 19-Sep-18 8.35 09-Jul-19
Golech.Glob.Fin. 6.86 8.05 13-Mar-19 6.70 15-Oct-18
Golkonda Alumin. 1.90 3.92 30-Nov-18 1.90 09-Sep-19
Golkunda Diamond 10.56 16.20 18-Jun-19 8.55 22-May-19
Gontermann Peip 2.94 3.39 21-Sep-18 2.47 15-Nov-18
Goodluck India 58.20 81.20 10-Jan-19 47.30 23-Aug-19
Goodricke Group 167.40 350.00 18-Sep-18 150.00 23-Aug-19
Goodyear India 939.80 1030.00 18-Sep-18 800.40 05-Aug-19
Gopal Iron Stl. 5.70 6.17 17-Jan-19 5.70 03-Jul-19
Gopala Polyplast 6.10 133.10 21-Sep-18 6.10 17-Sep-19
Gorani Inds. 10.36 26.75 27-Mar-19 8.93 16-Sep-19
Gothi Plascon 7.37 14.38 21-Jan-19 6.65 15-Jul-19
Govind Rubber 1.54 9.14 19-Sep-18 1.52 11-Sep-19
Gowra Leasing 15.00 21.20 21-Sep-18 13.52 12-Sep-19
Goyal Associates 2.01 3.30 30-May-19 1.89 03-Jul-19
GP Petroleums 42.05 89.40 19-Sep-18 29.00 11-Sep-19
GPT Infraproject 43.85 136.00 18-Sep-18 32.65 23-Aug-19
Gradiente Info. 0.76 1.84 25-Jun-19 0.28 16-Jan-19
Grand Foundry 5.12 5.62 17-Sep-19 1.25 23-Jul-19
Grandeur Product 315.00 378.00 18-Jul-19 188.20 28-May-19
Grandma Trading 2.13 2.41 01-Oct-18 2.13 13-May-19
Granules India 104.50 121.25 18-Sep-18 79.00 10-Dec-18
Graphite India 339.50 1060.00 22-Oct-18 255.35 22-Jul-19
Grasim Inds 700.70 1081.10 21-Sep-18 680.50 23-Aug-19
Gratex Inds. 12.00 14.40 01-Nov-18 9.50 08-Apr-19
Grauer & Weil 48.50 62.00 19-Sep-18 43.00 18-Feb-19
Graviss Hospital 14.65 28.90 23-Apr-19 13.00 13-Aug-19
Gravita India 50.50 121.00 17-Sep-18 30.10 09-Aug-19
Gravity (India) 1.28 3.65 31-Oct-18 1.12 30-Aug-19
GE Shipping Co 256.50 353.00 19-Dec-18 212.20 06-Aug-19
Greaves Cotton 135.95 162.00 17-Sep-18 111.10 24-Oct-18
Greencrest Finan 0.97 12.36 26-Sep-18 0.95 24-Jun-19
Greenlam Industr 754.40 1085.75 27-Sep-18 630.20 19-Feb-19
Greenply Inds. 148.80 193.00 18-Sep-18 110.00 05-Aug-19
Greycells Edu. 14.40 53.00 16-Apr-19 14.40 16-Sep-19
Grindwell Norton 576.45 613.95 23-Apr-19 471.80 29-Oct-18
GRM Overseas 182.00 305.00 17-Sep-18 165.00 22-Aug-19
Gromo Trade 143.90 489.50 23-May-19 143.90 17-Sep-19
Grovy India 29.90 31.50 04-Jul-19 21.45 17-May-19
GRP 929.50 1300.00 28-Sep-18 844.00 30-Jul-19
GRUH Finance 245.20 340.00 24-Sep-18 204.60 31-Jan-19
GSB Finance 5.52 14.12 22-Oct-18 5.52 16-Sep-19
GSL Nova Petro. 0.53 0.72 18-Sep-18 0.53 17-Jun-19
GSL Securities 4.04 4.04 16-Sep-19 1.15 04-Oct-18