Date:22-Nov-2019  Time: 9:13 AM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 34.00 48.15 21-Nov-18 28.55 19-Aug-19
3i Infotech 1.95 4.70 20-Nov-18 1.60 23-Aug-19
3M India 22589.30 25361.10 16-Apr-19 18200.00 16-Sep-19
3P Land Hold. 6.33 13.59 23-Apr-19 5.75 05-Nov-19
52 Weeks Enter. 0.19 2.12 23-Jan-19 0.19 20-Nov-19
5Paisa Capital 153.95 270.95 29-May-19 112.90 26-Dec-18
7NR Retail Ltd 187.95 188.05 21-Nov-19 10.80 11-Jan-19
7Seas Enter. 7.54 9.16 29-Mar-19 4.43 04-Feb-19
8K Miles 43.50 209.90 05-Dec-18 32.60 24-Oct-19
A & M Febcon 17.85 18.40 19-Nov-19 2.63 02-Apr-19
A F Enterprises 2.55 4.18 10-Jul-19 0.76 20-Dec-18
A Infrastructure 16.41 54.25 31-Dec-18 9.05 30-Oct-19
A K Spintex 12.62 37.90 01-Feb-19 11.60 14-Oct-19
A R C Finance 0.56 1.57 01-Aug-19 0.56 19-Nov-19
A.K.Capital Serv 259.90 350.00 11-Apr-19 236.00 22-Oct-19
A-1 Acid 59.50 64.00 28-Jun-19 48.00 01-Mar-19
A2Z Infra Engg. 8.89 19.70 12-Apr-19 8.30 24-Oct-19
Aadhaar Ventures 0.49 0.50 27-Nov-18 0.49 04-Jan-19
Aananda Lakshmi 2.01 2.65 27-Dec-18 2.01 15-Nov-19
Aanchal Ispat 16.26 18.90 13-Nov-19 7.70 04-Feb-19
AAR Commercial 5.75 5.75 15-Jul-19 5.50 21-May-19
Aar Shyam (I) 11.45 13.80 18-Sep-19 11.00 07-Feb-19
Aarey Drugs 18.05 40.00 04-Dec-18 12.45 20-Aug-19
Aarnav Fashions 41.50 48.00 03-Oct-19 15.00 06-Dec-18
Aartech Solonics 34.45 36.40 30-Sep-19 33.10 06-Nov-19
Aarti Drugs 524.05 705.00 11-Mar-19 419.30 05-Aug-19
Aarti Inds. 843.20 912.90 25-Oct-19 623.30 20-Feb-19
Aarvee Denims 13.57 34.10 07-Jan-19 11.15 19-Nov-19
AAVAS Financiers 1691.60 1746.00 21-Nov-19 676.20 20-Nov-18
AAYUSH FOOD&HERB 21.00 44.50 20-Dec-18 16.25 26-Jul-19
Aban Offshore 28.15 83.85 20-Nov-18 21.55 26-Aug-19
A B B 1439.60 1669.00 05-Jul-19 1209.95 28-Jan-19
Abbott India 12382.30 13200.00 18-Nov-19 7131.00 28-Nov-18
ABC Gas (Int.) 7.50 24.40 03-Dec-18 7.50 20-Nov-19
ABC India 72.20 81.25 08-Nov-19 38.25 05-Aug-19
ABG Shipyard 1.12 2.98 20-Nov-18 1.12 15-May-19
Abhinav Capital 70.30 76.05 15-May-19 70.30 20-Nov-19
Abhinav Leasing 1.30 1.60 10-Jun-19 1.30 21-Nov-19
Abhishek Corp. 0.51 0.78 21-Nov-18 0.51 17-Jun-19
Abhishek Infra. 3.33 4.00 17-Jul-19 3.04 20-Mar-19
Abirami Fin. 7.00 9.11 05-Mar-19 6.76 21-Nov-19
ABM Knowledge 42.65 77.00 22-Nov-18 35.25 26-Aug-19
Accel 4.99 10.45 08-Apr-19 4.34 28-Nov-18
Accelya Solution 961.65 1247.00 19-Nov-19 699.30 23-Aug-19
ACE Edu. 1.73 2.35 21-Jun-19 1.73 15-Nov-19
Ace Men 18.65 23.65 27-Feb-19 17.45 12-Jun-19
Ace Soft. Exp. 15.65 26.85 30-Jan-19 15.65 20-Nov-19
Acewin Agriteck 7.65 14.60 16-Apr-19 5.05 20-Sep-19
Achal Investment 0.64 1.10 03-Dec-18 0.64 20-Nov-19
ACI Infocom 0.32 0.66 15-Jan-19 0.19 29-Aug-19
Acknit Indus. 60.00 151.90 26-Nov-18 43.00 24-Oct-19
Acme Resources 6.69 14.98 04-Dec-18 6.69 20-Nov-19
Acrow India 105.95 194.25 21-Nov-18 88.20 07-Aug-19
Acrysil 97.65 133.55 21-Jan-19 85.10 31-Jul-19
Action Const.Eq. 79.60 124.45 02-Apr-19 48.25 23-Aug-19
Action Fin.Serv 8.84 9.34 11-Oct-19 7.38 12-Feb-19
Active Clothing 15.00 32.80 08-Mar-19 14.00 19-Nov-19
AD Manum Finance 14.35 28.70 26-Nov-18 11.20 16-Aug-19
Adani Enterp. 205.55 212.20 11-Nov-19 113.00 16-May-19
Adani Gas 146.30 184.25 04-Jun-19 80.00 20-Nov-18
Adani Transmissi 263.60 305.20 08-Nov-19 180.00 07-Jan-19
Adarsh Mercantil 5.90 5.90 16-Oct-19 5.90 16-Oct-19
Adarsh Plant 3.12 5.89 21-Nov-18 2.90 23-Jul-19
ADC India 161.00 249.50 05-Mar-19 147.50 27-Aug-19
Adcon Capital 9.85 10.95 21-Jan-19 9.85 21-Nov-19
Addi Inds. 8.00 8.40 22-Mar-19 8.00 14-Oct-19
Add-Shop Promot. 29.00 43.40 30-May-19 25.00 15-Apr-19
ADF Foods 292.85 324.00 04-Nov-19 205.30 18-Feb-19
Adhbhut Infra. 153.05 153.05 07-Nov-19 94.35 27-Nov-18
Adhunik Indus. 114.45 127.00 01-Nov-19 37.20 20-Feb-19
Adhunik Metal 0.46 3.65 08-Apr-19 0.46 21-Nov-19
Adinath Exim Res 11.74 16.00 03-Dec-18 7.13 26-Aug-19
Adinath Textiles 2.30 3.25 26-Nov-18 2.30 20-Nov-19
Aditri Indust. 1.55 1.95 05-Mar-19 0.64 26-Nov-18
Aditya Birla Cap 95.80 115.90 20-Nov-18 75.60 17-Oct-19
Aditya Bir. Fas. 210.05 236.45 12-Mar-19 176.70 10-Dec-18
ABSL Banking ETF 306.07 308.21 11-Nov-19 304.61 07-Nov-19
Aditya Birla Sun 283.16 334.00 22-Apr-19 208.90 22-Aug-19
Aditya Consumer 23.00 102.00 07-Jan-19 20.95 18-Nov-19
Aditya Ispat 2.89 7.75 23-Apr-19 2.63 15-Nov-19
Aditya Spinners 4.30 8.05 31-Dec-18 3.26 16-Oct-19
Aditya Vision 26.60 71.95 19-Mar-19 18.60 30-Oct-19
Adlabs Entert. 3.33 13.50 20-Nov-18 1.82 23-Oct-19
Ador Fontech 42.10 61.65 20-Nov-18 41.15 16-Oct-19
Ador Multi Prod. 49.85 52.60 23-Sep-19 25.75 29-Nov-18
Ador Welding 305.45 424.95 18-Dec-18 272.00 22-Aug-19
Adroit Info. 9.70 22.70 06-Mar-19 6.33 23-Oct-19
Advance Lifes. 38.40 50.00 10-Dec-18 38.40 14-Oct-19
Advance Meter. 13.52 35.50 16-Jan-19 12.05 15-Nov-19
Advance Petroch. 38.95 38.95 01-Mar-19 38.95 01-Mar-19
Advance Powerin. 1.32 1.32 21-May-19 1.00 26-Nov-18
Advance Syntex 16.95 33.50 29-Nov-18 12.55 16-Oct-19
Advance. Enzyme. 175.40 225.00 06-Jun-19 142.00 29-Aug-19
Advanced Micron. 9.55 9.55 10-Dec-18 9.55 10-Dec-18
Advani Hotels. 55.70 78.35 09-Jan-19 48.10 05-Aug-19
Advent Computer 1.05 2.88 28-Feb-19 0.68 29-Oct-19
Advik Capital 1.75 2.10 20-Feb-19 1.55 09-Jan-19
Advik Labs. 0.49 2.99 20-Nov-18 0.49 21-Nov-19
Advitiya Trade 73.10 75.10 26-Jul-19 30.50 04-Dec-18
Affle India 1686.80 1729.00 21-Nov-19 751.05 08-Aug-19
Affordable Robo. 59.00 118.00 07-Jun-19 59.00 21-Nov-19
Agarwal Indl. 109.20 238.90 24-Dec-18 97.25 20-Jun-19
AGC Networks 121.40 132.30 18-Nov-19 60.05 10-Dec-18
AGI Infra 55.00 97.75 21-Dec-18 45.15 08-Aug-19
Agio Paper 2.50 2.83 07-May-19 2.50 01-Nov-19
Agrimony Comm. 3.00 3.00 21-Nov-19 3.00 21-Nov-19
Agri-Tech India 41.30 87.95 28-Nov-18 40.10 23-Aug-19
Agro Tech Foods. 584.00 708.00 27-Oct-19 466.00 04-Oct-19
Ahluwalia Contr. 272.00 385.00 28-May-19 243.60 07-Feb-19
Ahm. Steelcraft 11.60 26.15 27-Nov-18 10.83 08-Aug-19
AI Champ.Inds. 12.40 17.85 04-Dec-18 7.35 14-Oct-19
AIA Engg. 1633.50 2026.00 11-Mar-19 1484.20 05-Sep-19
Aimco Pesticides 96.30 156.00 22-Apr-19 75.45 02-Aug-19
Aishwarya Tech. 2.87 3.73 15-Oct-19 1.52 05-Aug-19
Ajanta Pharma 1006.15 1204.25 31-Dec-18 840.00 31-Jul-19
Ajanta Soya 23.75 27.85 20-Nov-18 16.30 19-Feb-19
Ajcon Global 26.80 34.85 24-Jan-19 26.80 20-Nov-19
Ajel 4.75 8.33 28-Nov-18 4.75 20-Nov-19
Ajmera Realty 120.70 200.55 01-Apr-19 97.50 23-Aug-19
Ajwa Fun World 21.65 22.75 07-Mar-19 21.65 04-Sep-19
Akar Auto 20.00 51.40 30-Nov-18 16.00 23-Aug-19
Akashdeep Metal 31.75 51.65 13-Feb-19 28.00 14-Oct-19
AKI India 11.00 11.52 23-Sep-19 6.00 22-Jul-19
AKM Lace 15.40 24.75 20-Jun-19 15.40 03-Oct-19
Akme Star Hou. F 69.65 82.95 03-Jan-19 35.00 25-Jul-19
Akshar Spintex 10.40 23.90 14-Mar-19 10.00 19-Nov-19
AksharChem (I) 199.40 469.90 30-Nov-18 177.00 23-Aug-19
Akzo Nobel 1947.95 2275.00 05-Nov-19 1500.00 10-Dec-18
Alacrity Sec. 6.00 6.50 31-Dec-18 5.75 21-Jan-19
Alan Scott Inds. 15.80 15.80 15-Oct-19 15.80 15-Oct-19
Alankit 14.89 40.50 03-Jun-19 9.85 29-Oct-19
Albert David 399.50 508.95 29-May-19 318.00 23-Aug-19
Alchemist Corp. 11.73 14.65 23-Oct-19 6.35 28-Feb-19
Alchemist 0.69 3.37 07-Jan-19 0.69 18-Nov-19
Alchemist Realty 1.10 1.29 11-Jun-19 0.97 21-Nov-18
Alembic 51.70 59.25 13-Nov-19 32.08 14-Feb-19
Alembic Pharma 546.50 636.50 03-Dec-18 435.10 21-Jun-19
Alexander Stamps 19.80 24.25 27-Dec-18 11.80 01-Apr-19
Alfa Ica (I) 33.60 38.00 11-Apr-19 22.35 03-Sep-19
Alfa Transformer 20.00 34.00 28-Nov-18 17.60 20-Aug-19
Alfavision Overs 25.40 34.70 28-Jan-19 25.05 23-Oct-19
Alfred Herbert 587.00 730.90 29-Nov-18 505.05 11-Oct-19
Alicon Cast. 369.55 675.00 30-Nov-18 331.00 01-Oct-19
Alka India 0.19 0.20 18-Sep-19 0.19 20-Nov-19
Alka Securities 0.19 0.27 27-Dec-18 0.19 20-Nov-19
Alkali Metals 41.60 67.00 29-Nov-18 34.05 31-Jul-19
Alkyl Amines 1015.30 1074.20 08-Nov-19 660.00 02-Aug-19
Allcargo Logist. 96.20 126.00 14-Mar-19 87.35 04-Sep-19
Alliance Integ. 19.25 101.00 19-Mar-19 19.25 08-Nov-19
Allied Computer. 0.49 0.49 21-Nov-19 0.49 21-Nov-19
Allied Digital 16.66 19.39 22-Apr-19 9.25 11-Feb-19
Allsec Tech. 272.10 325.00 28-May-19 151.10 04-Feb-19
Almondz Global 10.14 29.35 17-Jan-19 9.23 03-Sep-19
Alora Trading 1.01 1.79 21-Nov-18 1.01 10-Jun-19
Alpa Lab. 15.96 32.55 21-Jan-19 13.20 18-Nov-19
Alphageo (India) 157.10 547.50 15-Mar-19 153.10 07-Aug-19
Alphalogic Tech. 84.90 112.00 27-Oct-19 68.05 30-Sep-19
Alpine Housing 9.99 20.45 18-Dec-18 9.00 22-Oct-19
Alps Inds. 0.94 3.95 03-Dec-18 0.81 19-Nov-19
Alps Motor Fin 0.26 2.19 26-Nov-18 0.19 13-Nov-19
Alufluoride 92.25 140.50 01-Apr-19 82.15 14-Feb-19
Amal 116.15 177.00 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. 745.95 796.00 06-Feb-19 572.60 20-Jun-19
Amarjothi Spg. 61.00 108.95 26-Nov-18 50.15 22-Aug-19
Amarnath Sec. 13.75 38.00 22-May-19 11.45 25-Oct-19
Amaze Entertech 32.20 70.00 22-Nov-18 28.00 15-Nov-19
Amba Enterprises 11.55 20.40 20-Nov-18 7.20 09-Aug-19
Ambalal Sarabhai 12.59 16.45 10-Apr-19 9.05 16-Oct-19
Amber Enterp. 986.60 1084.00 04-Nov-19 621.05 18-Feb-19
Amber Fabrics 16.00 16.00 15-Apr-19 14.30 03-Dec-18
Ambika Cotton 865.00 1249.00 27-Nov-18 833.00 29-Aug-19
Ambition Mica 12.10 24.20 22-Nov-18 9.00 13-Aug-19
Ambuja Cem. 201.00 244.00 01-Apr-19 184.15 09-Oct-19
Amco India 13.48 30.10 18-Jan-19 11.75 06-Aug-19
AMD Industries 15.50 28.40 16-Jan-19 12.00 08-Aug-19
Amforge Inds. 1.01 1.80 24-Apr-19 0.75 19-Jul-19
Amin Tannery 1.00 2.08 13-Dec-18 0.63 01-Nov-19
Amines & Plast. 33.60 42.35 01-Jan-19 26.10 05-Aug-19
Amit Intl. 2.19 3.77 26-Mar-19 1.35 14-Jan-19
Amit Securities 3.68 4.52 06-Feb-19 3.68 21-Nov-19
AMJ Land 18.60 25.65 18-Jan-19 14.10 01-Jul-19
Amradeep Inds. 0.86 0.86 06-Nov-19 0.86 06-Nov-19
Amrapali Capital 14.80 17.90 02-Aug-19 7.73 25-Apr-19
Amrapali Fincap 12.16 25.65 20-Feb-19 8.45 12-Jun-19
Amrapali Inds. 5.08 6.39 17-Dec-18 3.27 23-Aug-19
Amraworld Agrico 0.28 0.28 29-Oct-19 0.27 07-Oct-19
Amrit Corp 540.65 918.60 21-Nov-18 510.05 20-Feb-19
Amrutanjan Healt 448.75 523.00 13-Nov-19 236.05 11-Dec-18
Amsons Apparels 0.73 1.54 30-Jan-19 0.73 22-Oct-19
Amtek Auto 2.82 3.80 03-Dec-18 2.55 18-Feb-19
Anand Rayons 37.00 51.00 25-Sep-19 26.50 08-Jul-19
Anant Raj 34.45 38.00 03-Dec-18 22.90 23-Aug-19
Andhra Bank 19.00 33.30 01-Apr-19 15.10 15-Oct-19
Andhra Cements 2.47 6.70 06-Mar-19 1.71 16-Aug-19
Andhra Petrochem 32.25 82.00 08-Jan-19 31.80 21-Nov-19
Andhra Sugars 289.45 416.35 28-May-19 257.00 18-Oct-19
Andrew Yule & Co 14.95 24.45 17-Dec-18 10.41 23-Aug-19
Aneri Fincap 2.83 6.28 24-Jul-19 2.24 15-Oct-19
ANG Inds 0.74 1.65 22-Nov-18 0.64 02-May-19
ANG Lifesciences 40.00 65.75 18-Apr-19 28.20 03-Sep-19
Angel Fibers 6.53 29.00 20-Nov-18 5.44 20-Nov-19
Anik Industries 8.55 27.80 21-Nov-18 5.31 17-Oct-19
Anisha Impex 46.00 59.85 26-Nov-18 36.50 19-Sep-19
Anjani Finance 0.99 2.83 17-May-19 0.99 18-Nov-19
Anjani Foods 4.97 14.60 30-Nov-18 4.97 19-Nov-19
Anjani Portland 142.95 192.00 28-May-19 92.00 19-Feb-19
Anjani Synth. 12.55 22.00 16-Jan-19 9.70 05-Aug-19
Anka India 21.50 24.90 25-Jul-19 13.25 14-Dec-18
Ankit Met.Power 0.48 0.56 27-Aug-19 0.37 29-Oct-19
Ankush Finstock 3.79 6.50 22-Nov-18 3.79 20-May-19
Anmol India 31.00 35.90 25-Feb-19 25.00 17-Oct-19
Anna Infrastruct 7.60 8.03 22-Jul-19 7.60 08-Nov-19
ANS Industries 22.95 26.50 01-Jan-19 22.95 21-Nov-19
Ansal Buildwell 30.20 61.45 20-Dec-18 21.05 13-Aug-19
Ansal Housing 6.43 17.55 09-Jan-19 3.52 16-Aug-19
Ansal Properties 5.00 14.95 08-Jan-19 3.69 08-Aug-19
Anubhav Infrast. 9.35 11.00 15-May-19 9.35 18-Nov-19
Anuh Pharma 132.00 170.00 21-Dec-18 101.25 02-Aug-19
Anupam Finserv 16.60 18.20 21-Nov-19 8.95 09-Jul-19
Apar Inds. 465.10 702.00 09-Apr-19 433.00 20-Nov-19
Apcotex Industri 163.20 244.95 04-Jul-19 159.75 18-Nov-19
Apex Cap. & Fin. 48.00 48.85 04-Apr-19 44.15 17-Dec-18
Apex Frozen 291.55 399.00 10-Jan-19 190.10 23-Aug-19
Apis India 18.05 18.05 07-Oct-19 18.05 07-Oct-19
APL Apollo 1551.85 1682.65 05-Jul-19 1009.05 15-Feb-19
Aplab 6.00 16.50 26-Dec-18 5.75 19-Nov-19
Aplaya Creations 0.33 0.88 13-Jun-19 0.19 08-Apr-19
APM Finvest 12.78 22.00 25-Sep-19 9.70 25-Oct-19
APM Inds. 20.00 39.29 01-Jan-19 16.05 10-Oct-19
Apollo Finvest 65.65 77.40 11-Dec-18 34.30 04-Sep-19
Apollo Hospitals 1455.15 1574.95 12-Sep-19 1083.00 18-Feb-19
Apollo Micro Sys 72.40 151.60 06-May-19 65.15 09-Oct-19
Apollo Pipes 357.15 472.00 03-Oct-19 315.00 18-Feb-19
Apollo Tricoat 273.00 303.70 31-Oct-19 124.00 20-Feb-19
Apoorva Leasing 11.15 34.00 07-Mar-19 9.89 20-Nov-18
Apple Finance 1.20 2.98 28-Jan-19 0.75 22-Oct-19
Aptech 159.90 210.00 15-Jan-19 111.80 23-Jul-19
Arambhan Hospit. 4.80 19.15 22-Feb-19 4.80 14-Nov-19
Aravali Sec.&Fin 3.77 3.77 14-Nov-19 3.77 14-Nov-19
Arcee Inds. 1.87 2.77 16-Aug-19 1.52 11-Mar-19
Archana Software 1.96 3.45 28-Nov-18 1.96 21-Nov-19
Archidply Inds. 25.70 48.80 07-Mar-19 20.05 02-Aug-19
Archies 19.35 40.00 19-Dec-18 15.45 05-Aug-19
Archit Organosys 8.87 30.00 10-Jan-19 7.19 06-Aug-19
Arcuttipore Tea 1.82 2.23 31-Dec-18 1.74 05-Mar-19
Arex Inds. 41.20 75.00 19-Dec-18 40.80 21-Nov-19
Arfin India 55.20 270.00 28-Dec-18 48.50 23-Aug-19
Aries Agro 66.30 112.00 07-Jan-19 41.85 02-Aug-19
Arihant Capital 43.15 73.20 21-Nov-18 38.75 06-Aug-19
Arih.Found.Hsg. 29.05 37.00 11-Jan-19 14.50 06-Sep-19
Arihant Instit. 6.02 31.00 16-Jan-19 3.98 15-Jul-19
Arihant Super. 25.35 68.95 11-Mar-19 24.40 07-Nov-19
Arihant Tourneso 19.75 22.45 06-Feb-19 19.75 14-Oct-19
Arihant's Sec 6.68 7.78 08-Mar-19 6.68 11-Nov-19
Arman Financial 540.00 599.00 07-Nov-19 325.00 21-Dec-18
Arman Holdings 59.00 100.50 03-Jan-19 58.75 13-Aug-19
Arms Paper 1.05 1.65 27-Feb-19 1.05 21-Nov-19
Arnav Corp. 0.19 0.19 08-Jul-19 0.19 08-Jul-19
Arnold Holdings 9.24 17.77 24-Jan-19 5.22 22-Aug-19
Aro Granite Inds 37.15 60.35 25-Mar-19 29.60 05-Aug-19
Aroma Ent. 45.00 45.00 16-May-19 45.00 16-May-19
Arrow Greentech 53.30 133.90 31-Dec-18 42.40 23-Aug-19
Arrow Textiles 9.49 25.75 03-Dec-18 8.65 03-Oct-19
Arshiya 16.00 38.95 04-Apr-19 14.65 10-Jul-19
ARSS Infra 23.80 63.00 22-Apr-19 19.00 10-Oct-19
Artech Power 0.63 1.92 14-May-19 0.58 28-Feb-19
Artefact Project 38.55 51.00 25-Sep-19 21.35 21-Feb-19
Artemis Electri. 140.00 175.00 27-Oct-19 64.15 20-May-19
Artemis Global 51.00 79.90 22-Nov-18 42.05 07-Aug-19
Artson Engg. 28.55 56.90 30-Nov-18 27.75 07-Nov-19
Aruna Hotels 7.35 14.40 20-Nov-18 4.75 21-Aug-19
Arunjyoti Bio 8.90 9.30 29-May-19 8.58 26-Apr-19
Arvind Fashions. 365.05 1084.80 26-Mar-19 351.00 20-Nov-19
Arvind Ltd 48.35 120.00 28-Nov-18 42.00 16-Oct-19
Arvind SmartSp. 88.15 143.80 20-Dec-18 76.00 29-Jul-19
Aryaman Capital 31.50 38.50 13-Dec-18 26.05 20-Aug-19
Aryaman Fin.Serv 30.00 54.80 29-Nov-18 30.00 19-Nov-19
Aryan Share 7.00 16.80 12-Dec-18 6.04 20-May-19
Aryavan Enter. 25.25 31.00 08-Feb-19 20.00 18-Jun-19
Asahi India Glas 199.05 282.75 06-Mar-19 170.00 01-Oct-19
Asahi Indus. 3.14 3.36 08-Mar-19 3.14 02-Jul-19
Asahi Songwon 145.25 228.85 28-Nov-18 105.00 05-Aug-19
Ashapura Inti. 1.45 43.20 20-Nov-18 1.45 18-Nov-19
Ashapura Minech. 24.00 38.35 10-Oct-19 16.35 26-Jun-19
Ashapuri Gold 30.30 58.50 05-Jul-19 15.00 16-Oct-19
ASHARI AGENCIES 15.30 20.10 20-Jun-19 5.32 20-Feb-19
Ashiana Agro Ind 0.30 1.69 24-Dec-18 0.29 14-Nov-19
Ashiana Housing 95.75 134.70 04-Jun-19 90.00 22-Oct-19
Ashiana Ispat 10.00 30.65 03-Jan-19 10.00 21-Nov-19
Ashika Credit 39.45 41.50 10-Oct-19 35.05 07-Aug-19
Ashima 6.79 18.25 15-Jan-19 6.25 30-Jul-19
Ashirwad Cap. 2.98 3.88 14-Feb-19 2.54 30-Oct-19
Ashirwad Steels 3.82 11.69 14-Dec-18 3.63 19-Nov-19
Ashish Polyplast 4.55 11.00 26-Mar-19 4.34 20-Nov-19
Ashnisha Indus. 2.17 10.37 02-Jan-19 1.47 01-Oct-19
Ashnoor Textile 11.87 22.95 26-Nov-18 10.47 15-Oct-19
Ashok Alco-Chem 27.15 77.90 26-Nov-18 17.65 23-Aug-19
Ashoka Buildcon 93.95 155.00 30-May-19 89.85 05-Sep-19
Ashoka Metcast 2.46 5.40 10-Dec-18 2.03 18-Oct-19
Ashoka Refinerie 8.83 10.28 02-Aug-19 8.83 22-Oct-19
Ashram Online 4.40 4.41 14-Oct-19 4.10 07-Jan-19
Asia Pack 20.50 22.50 19-Mar-19 20.50 14-Oct-19
Asian Granito 235.80 273.40 17-Jun-19 130.00 15-Jan-19
Asian Hotels (E) 171.70 285.00 05-Apr-19 146.00 05-Sep-19
Asian Hotels (N) 99.75 157.85 17-Jan-19 85.00 16-Aug-19
Asian Hotels (W) 320.50 400.00 16-Apr-19 225.60 01-Nov-19
Asian Oilfield 87.05 106.90 08-Nov-19 61.10 18-Mar-19
Asian Paints 1719.80 1833.65 31-Oct-19 1254.35 11-Dec-18
Asian Petroprod. 3.10 3.84 08-Jan-19 2.85 29-May-19
Asian Star Co. 797.00 882.00 29-Oct-19 610.00 20-Feb-19
Asian Tea & Exp 7.00 12.33 20-May-19 7.00 21-Nov-19
Asis Logistics 6.90 7.64 25-Jan-19 6.90 05-Sep-19
Asit C Mehta Fin 46.55 72.75 30-Nov-18 14.50 29-May-19
ASM Technologies 69.00 136.00 15-Jan-19 55.50 15-Nov-19
Aspira Pathlab 36.50 36.50 07-Oct-19 18.65 07-Mar-19
Assam CO. (I) 0.54 3.10 25-Feb-19 0.45 22-Oct-19
Assoc.Alcohols 199.10 305.00 20-Dec-18 133.05 22-Jul-19
Astec Life 392.85 562.00 02-Apr-19 305.00 29-Jul-19
Aster DM Health. 145.05 169.00 21-Jan-19 109.70 07-Aug-19
Astra Microwave 89.70 105.20 28-Mar-19 70.55 22-Aug-19
Astral Poly 1063.60 1265.20 20-Sep-19 816.00 04-Dec-18
Astrazeneca Phar 2692.50 2805.10 31-Oct-19 1306.80 07-Dec-18
Astron Paper 40.00 129.90 30-Nov-18 35.60 13-Nov-19
Asya Infosoft 8.45 11.30 20-Nov-18 3.10 11-Apr-19
Atharv Enter 1.29 3.05 13-Feb-19 0.68 13-Jun-19
Athena Construc. 17.00 22.90 25-Jan-19 11.00 14-Jan-19
Athena Global 31.05 50.05 07-Jan-19 28.80 20-Dec-18
Atishay 55.65 93.60 26-Nov-18 46.10 08-Aug-19
Atlanta Devcon 0.35 1.05 21-Nov-18 0.35 13-Nov-19
Atlanta 7.20 25.75 20-Nov-18 5.90 23-Aug-19
Atlas Cycles 52.00 94.60 14-Mar-19 32.95 21-Jun-19
Atlas Jewellery 18.25 202.65 28-Nov-18 8.73 26-Sep-19
ATN Intl. 0.26 0.26 04-Nov-19 0.19 17-Sep-19
Atul Auto 223.75 372.40 01-Apr-19 198.00 23-Aug-19
Atul 4162.10 4379.20 29-Oct-19 3260.00 11-Dec-18
ATV Projects 3.94 9.26 10-Jan-19 3.05 21-Jun-19
AU Small Finance 817.15 847.10 14-Nov-19 542.75 26-Mar-19
Aunde Faze Three 31.40 38.40 03-Jan-19 11.80 20-Aug-19
Aurionpro Sol. 72.90 159.00 06-May-19 59.75 15-Oct-19
Auro Labs. 54.00 74.85 06-May-19 42.00 29-Aug-19
Auroma Coke 8.10 14.66 20-Nov-18 8.10 20-Nov-19
Ausom Enter. 43.15 60.95 07-Jan-19 26.00 14-Nov-19
Austin Engg Co 40.00 80.60 15-Jan-19 36.45 05-Sep-19
Authum Invest 50.00 50.00 21-Nov-19 15.65 30-Nov-18
Autoline Inds. 25.50 73.00 02-Jan-19 20.80 25-Oct-19
Autolite (I) 20.50 45.45 13-Dec-18 18.10 17-Oct-19
Auto.Corp.of Goa 567.80 730.00 21-Nov-18 441.00 19-Jul-19
Automotive Axles 809.95 1540.00 26-Nov-18 731.25 22-Aug-19
Automotive Stamp 31.45 88.00 21-Jan-19 28.70 24-Oct-19
Autoriders Fin. 0.47 0.49 01-Jul-19 0.47 03-Sep-19
Avadh Sugar 245.05 381.20 06-Jun-19 170.00 29-Jan-19
Available Fin. 6.00 9.36 21-Jan-19 6.00 20-Nov-19
Avance Tech. 0.19 0.19 20-Nov-19 0.19 20-Nov-19
Avantel 242.00 285.00 08-May-19 185.05 25-Sep-19
Avanti Feeds 523.45 571.20 11-Nov-19 253.00 23-Aug-19
Avenue Super. 1819.95 2010.80 31-Oct-19 1225.95 15-May-19
AVI Polymers 5.30 8.74 15-Oct-19 5.30 20-Nov-19
AVI Products 20.00 35.50 18-Mar-19 19.70 22-Apr-19
Aviva Industries 12.18 12.19 14-Feb-19 11.95 11-Mar-19
Avon Lifescience 1.25 7.30 28-Dec-18 1.25 20-Nov-19
Avonmore Capital 9.98 23.50 21-Dec-18 8.00 23-Aug-19
AVT Natural Prod 30.00 32.80 20-Nov-19 18.60 14-Aug-19
Axel Polymers 8.70 18.29 22-Nov-18 8.04 29-Oct-19
Axis Gold ETF 3356.00 3501.00 04-Sep-19 2673.00 30-Nov-18
AXISCADES Engg. 63.75 99.80 22-Nov-18 44.00 09-May-19
Axita Cotton 83.50 96.50 01-Nov-19 59.00 01-Feb-19
Axon Ventures 0.57 1.93 29-Jan-19 0.51 20-Sep-19
Axtel Industries 101.05 148.70 08-Apr-19 80.00 03-Sep-19
AYM Syntex 30.10 44.95 27-Nov-18 27.45 18-Nov-19
B & A 136.45 230.00 02-Jan-19 110.00 31-Jul-19
B & A Packaging 4.82 4.82 15-Nov-19 2.22 18-Sep-19
BAG Films 2.05 5.53 11-Jan-19 1.33 11-Oct-19
B N Rathi Sec. 18.60 32.00 26-Dec-18 16.05 05-Aug-19
B Nanji Enterps. 9.05 9.07 21-Nov-18 7.82 20-Nov-18
B P Capital 3.99 16.00 03-Apr-19 3.99 20-Nov-19
B T Syndicate 10.29 10.40 03-Jul-19 4.72 24-Dec-18
B.C. Power 9.79 51.20 10-Jun-19 7.41 30-Oct-19
B.L.Kashyap 10.29 24.25 20-Dec-18 7.03 17-Oct-19
B2B Soft.Tech. 10.33 15.12 14-Dec-18 4.14 11-Jul-19
Baba Arts 4.49 5.10 06-Nov-19 2.07 21-Aug-19
Bacil Pharma 2.00 2.67 28-Nov-18 1.96 15-Nov-19
Bafna Pharma. 4.65 15.35 22-Nov-18 4.65 23-Aug-19
Baid Leasing 48.40 118.05 20-Nov-18 37.40 09-Oct-19
Bajaj Auto 3188.95 3289.50 01-Nov-19 2400.00 29-Jul-19
Bajaj Consumer 235.25 398.00 14-Jan-19 193.00 15-Oct-19
Bajaj Electrical 310.85 587.75 16-Apr-19 306.30 21-Nov-19
Bajaj Fin. 4123.05 4277.50 06-Nov-19 2330.00 11-Dec-18
Bajaj Finserv 9050.60 9188.20 19-Nov-19 5619.25 11-Dec-18
Bajaj Healthcare 179.00 265.00 03-Apr-19 166.25 16-Oct-19
Bajaj Hindusthan 6.62 10.85 20-Nov-18 5.04 23-Aug-19
Bajaj Holdings 3691.95 3912.00 08-Nov-19 2762.00 26-Dec-18
Bajaj Steel Inds 256.45 374.95 20-Nov-18 160.50 31-Jul-19
Bal Pharma 40.80 85.50 14-Dec-18 33.10 21-Aug-19
Balaji Amines 339.85 539.00 02-Apr-19 210.00 05-Aug-19
Balaji Telefilms 59.35 107.10 16-Jan-19 44.85 22-Aug-19
Balasore Alloys 11.62 30.50 20-Nov-18 8.92 05-Aug-19
Balkrishna Inds 843.45 1023.00 29-Mar-19 682.65 04-Sep-19
Balkrishna Paper 16.90 58.50 31-Dec-18 15.05 23-Aug-19
Balmer Law. Inv. 410.25 459.80 10-Jun-19 372.55 22-Feb-19
Balrampur Chini 145.90 173.75 25-Sep-19 89.00 30-Nov-18
Balurghat Tech 8.90 11.36 30-Oct-19 3.10 22-Nov-18
Bambino Agro Ind 120.50 217.30 14-Mar-19 114.00 14-Nov-19
BAMPSL Sec. 0.82 1.96 03-Jan-19 0.78 21-Nov-19
Banaras Beads 30.35 61.80 30-Apr-19 25.20 17-Oct-19
Banas Finance 4.01 9.35 13-Sep-19 3.40 22-Mar-19
Banco Products 94.85 198.80 24-Dec-18 91.00 27-Aug-19
Bandhan Bank 533.90 650.00 29-Oct-19 397.65 31-Jan-19
Bang Overseas 16.90 63.40 18-Dec-18 16.10 21-Nov-19
Bangalore Fort 16.00 20.45 22-Mar-19 13.25 04-Jun-19
Bannari Amm Spg. 122.10 228.95 14-Jan-19 109.00 29-Aug-19
Bannari Amm.Sug. 1196.00 1767.95 20-Nov-18 1046.60 28-Aug-19
Bansal Roofing 32.00 49.00 18-Mar-19 24.80 10-Oct-19
Bansisons Tea 8.20 8.60 01-Nov-19 8.20 21-Nov-19
Banswara Syntex 89.90 101.40 15-Nov-19 50.00 05-Aug-19
Barak Valley 11.50 19.55 08-May-19 9.50 01-Nov-19
Baroda Extrusion 0.27 0.40 29-Jan-19 0.19 17-Jun-19
Baron Infotech 0.19 0.21 11-Apr-19 0.19 20-Nov-19
Bartronics India 1.54 8.10 31-Dec-18 1.22 30-Oct-19
Basant Agro Tech 3.32 5.48 14-Dec-18 2.75 03-Sep-19
BASF India 948.25 1636.00 29-Nov-18 896.85 15-Oct-19
Bayer Crop Sci. 3798.90 4474.75 13-Dec-18 2952.00 02-Aug-19
BCC Fuba India 5.94 18.40 13-Jun-19 4.28 07-Feb-19
BCL Enterprises 12.30 26.40 18-Jun-19 11.95 19-Nov-19
BCL Industries 69.75 121.65 14-Jan-19 57.05 23-Aug-19
BCPL Internat. 0.47 1.03 22-Nov-18 0.47 13-Aug-19
BCPL Railway 41.00 45.00 01-Jul-19 30.50 18-Feb-19
BDH Inds. 68.30 80.45 14-Mar-19 52.35 01-Aug-19
Beardsell 10.00 32.10 03-Dec-18 8.80 11-Oct-19
Bedmutha Indus. 13.49 26.80 29-Nov-18 9.56 16-Oct-19
Beekay Niryat 9.80 10.40 18-Sep-19 4.85 04-Jan-19
Beekay Steel Ind 244.00 425.00 20-Nov-18 200.00 02-Aug-19
Beeyu Overseas 0.37 0.39 31-Dec-18 0.27 07-Jun-19
Bella Casa 109.75 172.00 11-Dec-18 98.00 24-Oct-19
Bemco Hydraulics 119.00 148.65 30-May-19 91.20 04-Apr-19
BEML Ltd 952.15 1108.20 30-Oct-19 644.00 23-Aug-19
Benara Bearing 15.95 61.00 12-Dec-18 11.20 11-Nov-19
Benares Hotels 1373.80 1668.00 28-May-19 1220.00 21-Nov-18
Bengal & Assam 1193.05 1825.00 08-Apr-19 1160.00 05-Feb-19
Bengal Tea & Fab 29.45 57.20 28-Nov-18 20.45 04-Nov-19
Bervin Invest. 14.50 22.45 20-Nov-18 5.56 30-Sep-19
Beryl Drugs 5.13 11.00 30-Nov-18 3.59 12-Sep-19
Beryl Securities 7.30 7.39 05-Mar-19 7.03 06-Mar-19
Best Agrolife 257.45 278.05 19-Nov-19 10.95 29-Nov-18
Best Eastern Hot 6.26 82.00 19-Dec-18 6.13 01-Nov-19
Betex India 15.10 58.85 20-Nov-18 14.25 15-Nov-19
BF Investment 326.60 376.80 01-Nov-19 168.00 19-Feb-19
BF Utilities 273.65 323.00 05-Nov-19 145.50 23-Aug-19
BFL Asset 84.25 91.10 01-Jan-19 75.05 24-Dec-18
BGIL Films & Tec 1.38 4.67 12-Apr-19 1.10 04-Oct-19
BGR Energy Sys. 29.85 73.25 13-Mar-19 28.00 19-Nov-19
Bhagawati Oxygen 8.36 22.95 08-Jan-19 8.36 21-Nov-19
Bhageria Indust. 98.00 150.28 14-Jan-19 95.00 23-Aug-19
Bhagiradha Chem. 400.40 540.00 29-May-19 351.10 19-Sep-19
Bhagwati Auto 84.10 156.00 09-Apr-19 72.05 05-Aug-19
Bhagyanagar Ind 18.60 37.90 14-Jan-19 17.10 07-Oct-19
Bhagya. Prop. 19.40 32.40 11-Jun-19 16.50 09-Oct-19
Bhakti Gems 28.50 29.50 17-Oct-19 15.65 11-Jan-19
Bhansali Engg. 46.80 96.50 24-Dec-18 46.00 27-Oct-19
Bharat 22 ETF 34.99 39.89 31-May-19 31.50 23-Aug-19
Bharat Agri 157.80 175.00 19-Nov-19 102.00 27-Feb-19
Bharat Bhushan 13.89 21.70 28-Nov-18 12.11 14-Nov-19
Bharat Bijlee 831.30 1235.25 19-Dec-18 828.85 21-Nov-19
Bharat Dynamics 349.20 365.00 13-Nov-19 224.00 14-Feb-19
Bharat Financial 898.20 1148.70 29-Mar-19 834.10 17-May-19
Bharat Forge 450.30 600.00 20-Nov-18 378.00 04-Sep-19
Bharat Gears 65.70 175.78 14-Jan-19 54.15 23-Aug-19
Bharat Immunolog 7.99 13.95 20-Nov-18 5.50 22-Aug-19
Bharat Parenter. 182.00 258.80 14-Mar-19 160.00 12-Sep-19
Bharat Rasayan 6262.60 7000.00 15-Nov-19 3352.10 18-Feb-19
Bharat Road 65.70 145.00 04-Apr-19 59.00 20-Nov-19
Bharat Seats 63.50 116.80 20-Dec-18 51.00 23-Aug-19
Bharat Textiles 6.65 6.65 07-Nov-19 6.65 07-Nov-19
Bharat Wire 29.45 79.50 01-Jan-19 23.10 15-Oct-19
Bharati Defence 2.00 5.09 11-Dec-18 2.00 31-Jan-19
Bhartiya Intl. 169.45 338.95 10-Jun-19 124.20 23-Oct-19
Bhaskar Agrochem 16.50 34.70 21-Jan-19 13.83 03-Oct-19
Bhatia Communic. 71.00 89.50 01-Jan-19 68.25 18-Nov-19
Bhilwara Spinner 7.11 17.70 22-Jul-19 6.90 04-Jan-19
Bhilwara Tech 4.95 9.90 15-Mar-19 4.00 04-Nov-19
Bhoruka Alum. 0.33 0.91 03-Jun-19 0.29 19-Nov-19
BIGBLOC Const. 23.85 52.00 26-Nov-18 21.20 04-Nov-19
Bihar Sponge 0.50 1.29 25-Jan-19 0.47 22-Oct-19
Bil Energy Sys. 1.20 6.57 16-Apr-19 0.47 31-Dec-18
Bilcare 22.55 36.15 27-Nov-18 12.30 29-Aug-19
Bilpower 0.56 0.61 15-Apr-19 0.51 18-Mar-19
Bimetal Bearings 320.00 541.95 14-Jan-19 298.15 04-Sep-19
Binani Inds 6.67 89.90 20-Nov-18 5.43 29-Oct-19
Binayaka Tex Pr 589.00 762.00 12-Dec-18 433.00 20-Mar-19
Bindal Exports L 3.41 11.60 15-Feb-19 3.41 08-Nov-19
Binny 77.40 179.50 21-Dec-18 72.40 15-Oct-19
Binny Mills 40.00 91.90 20-Nov-18 23.80 29-Aug-19
Bio Green Papers 2.25 5.73 05-Feb-19 2.11 14-Nov-19
Biocon 254.20 341.43 25-Jan-19 211.30 20-Aug-19
Biofil Chemicals 4.87 9.03 20-Nov-18 3.86 25-Oct-19
Biopac India 1.93 9.12 21-Dec-18 1.90 04-Nov-19
Birla Cable 60.70 230.00 22-Nov-18 38.10 23-Aug-19
Birla Corpn. 637.10 682.95 28-May-19 440.00 05-Feb-19
Birla Cotsyn 0.08 0.08 21-Nov-19 0.08 20-Nov-19
Birla Precision 5.91 19.25 08-Apr-19 5.72 05-Nov-19
Birla Sun ETF 3525.00 3790.00 04-Sep-19 2799.00 30-Nov-18
Birla SLS ETF 374.98 430.00 30-Sep-19 291.00 05-Apr-19
Birlasoft Ltd 70.85 149.50 24-Jan-19 57.40 23-Aug-19
Bisil Plast 0.22 0.22 01-Jul-19 0.22 01-Jul-19
BKM Industries 0.65 10.78 22-Nov-18 0.65 21-Nov-19
BKV Industries 2.50 2.87 10-Jun-19 2.47 21-Aug-19
BLB 3.30 7.30 24-May-19 3.03 10-Oct-19
Bliss GVS Pharma 138.40 183.65 02-Apr-19 73.90 23-Aug-19
Bloom Dekor 8.08 21.95 21-Dec-18 7.59 16-Aug-19
Bloom Inds. 10.09 10.09 04-Feb-19 7.19 30-Nov-18
BLS Infotech 0.19 0.20 18-Mar-19 0.19 20-Nov-19
BLS Internat. 65.05 144.75 08-Apr-19 57.60 15-Nov-19
Blue Blends (I) 0.77 4.49 10-Jan-19 0.72 19-Nov-19
Blue Chip India 0.33 0.33 07-Oct-19 0.32 26-Nov-18
Blue Circle Ser. 9.74 13.21 10-Dec-18 9.74 04-Jan-19
Blue Cloud 12.00 13.11 01-Feb-19 12.00 03-Apr-19
Blue Dart Exp. 2125.95 3650.00 29-Mar-19 2111.00 21-Nov-19
Blue Pearl 11.43 14.80 26-Dec-18 10.89 18-Oct-19
Blue Star 790.00 881.00 23-Oct-19 560.30 19-Feb-19
Blueblood Ventu 6.30 16.40 26-Nov-18 6.30 18-Sep-19
Bluechip Stock. 1.45 1.76 20-Nov-18 1.45 13-May-19
Bluechip Tex Ind 96.65 161.90 28-Nov-18 65.25 05-Aug-19
BMB Music 2.20 2.57 05-Dec-18 2.10 22-Apr-19
BMW Industries 17.05 33.00 31-May-19 14.80 30-Aug-19
BNK Capital 76.00 107.75 27-Dec-18 63.75 26-Aug-19
BNR Udyog 16.45 22.35 30-Apr-19 11.28 03-Dec-18
Bodal Chemicals 65.95 132.45 02-Apr-19 63.00 23-Aug-19
Bodhtree Consul. 42.20 59.95 29-Nov-18 28.50 27-May-19
Bombay Burmah 1097.60 1404.65 03-Dec-18 740.25 22-Aug-19
Bombay Cycle 840.00 1515.00 13-Aug-19 796.50 21-Nov-19
Bombay Dyeing 76.65 149.40 19-Mar-19 60.75 23-Aug-19
Bombay Oxygen 9251.15 26995.00 02-Jan-19 9251.15 21-Nov-19
Bombay Rayon 4.22 14.00 20-Nov-18 3.55 31-Oct-19
Bonanza Inds. 16.20 21.10 20-May-19 12.40 22-Oct-19
Borosil Glass 185.20 250.80 20-Nov-18 112.55 23-Aug-19
Bosch 15795.20 19984.00 19-Dec-18 12698.80 14-Aug-19
BOSTON LEA.&FIN. 3.04 15.05 17-Dec-18 3.04 19-Nov-19
Bothra Metals 6.00 6.40 04-Jan-19 6.00 13-Mar-19
BPL 18.20 45.40 21-Nov-18 13.65 23-Aug-19
Brady & Morris 33.60 53.25 28-May-19 30.80 08-Nov-19
Brahmaputra Inf. 18.70 29.45 06-Dec-18 17.30 01-Nov-19
Brand Realty 55.10 58.00 11-Jun-19 55.10 15-Oct-19
Brawn Biotech 22.50 46.10 08-Apr-19 22.25 19-Nov-19
Bridge Securitie 5.80 10.00 01-Mar-19 5.80 21-Nov-19
Brigade Enterpr. 207.10 223.40 08-Nov-19 123.43 11-Dec-18
Bright Brothers 76.50 91.35 20-Nov-18 46.00 22-Aug-19
Brijlaxmi Leas. 0.77 4.42 06-Mar-19 0.74 19-Nov-19
Brilliant Port. 6.08 6.08 27-Aug-19 6.08 27-Aug-19
Bronze Infra 0.34 0.50 18-Sep-19 0.23 02-Apr-19
Brooks Lab. 30.25 67.80 26-Dec-18 27.05 03-Sep-19
BS 0.33 0.33 26-Nov-18 0.33 26-Nov-18
BSEL Infra. 1.07 2.84 30-Nov-18 0.88 23-Aug-19
BSL 29.35 54.90 17-Jan-19 22.00 26-Aug-19
Burnpur Cement 1.20 4.59 20-Nov-18 0.95 02-Aug-19
Butterfly Gan Ap 189.80 327.00 01-Jan-19 141.00 04-Sep-19
C & C Constrn. 3.24 33.50 03-Dec-18 2.50 24-Oct-19
C J Gelatine 8.25 11.95 07-Dec-18 5.95 02-Jul-19
Calcom Vision 21.10 39.50 23-Jan-19 15.15 04-Sep-19
California Soft. 16.65 40.40 22-Nov-18 9.27 09-Oct-19
Callista Indus. 8.33 13.80 14-Jan-19 7.94 18-Mar-19
Cals Refineries 0.10 0.10 06-May-19 0.10 06-May-19
Cambridge Tech. 26.75 57.40 27-May-19 22.35 16-Oct-19
Camex 21.00 37.40 22-Jan-19 20.00 19-Nov-19
Camlin Fine 59.40 71.05 24-Oct-19 38.80 16-May-19
Camson Bio Tech. 5.02 14.06 22-Jul-19 4.70 11-Feb-19
Camson Seeds 2.11 7.98 21-Nov-18 2.02 10-Oct-19
Can Fin Homes 396.60 433.00 04-Nov-19 228.60 11-Dec-18
Canara Robeco ET 3525.00 3694.99 27-Oct-19 2805.02 20-Dec-18
Cantabil Retail 230.90 349.80 19-Mar-19 123.00 04-Jan-19
Capacit'e Infra. 215.00 295.00 06-Jun-19 156.00 21-Aug-19
Capfin India 1.92 3.20 11-Jan-19 1.52 05-Sep-19
Capital First 587.50 612.70 21-Dec-18 478.20 20-Nov-18
Capital India 100.50 184.60 11-Jun-19 79.30 05-Aug-19
Capital Trade Lk 3.45 5.00 18-Apr-19 2.41 11-Dec-18
Capital Trust 77.00 249.20 05-Dec-18 46.50 06-Aug-19
Caplin Point Lab 306.65 466.00 06-Jun-19 295.75 21-Nov-19
Capri Global 196.00 229.00 05-Nov-19 113.90 28-Jan-19
Capricorn System 5.71 5.71 16-Oct-19 4.95 18-Jan-19
Caprihans India 46.05 73.40 08-Jan-19 34.00 31-Jul-19
Caprolactam Chem 21.25 24.15 13-Nov-19 9.05 12-Jul-19
Captain Pipes 24.00 40.00 14-Jan-19 17.00 13-Sep-19
Captain Techno. 15.75 30.00 03-Jun-19 15.75 15-Nov-19
Carborundum Uni. 305.85 415.25 29-Mar-19 266.40 22-Aug-19
CARE Ratings 476.95 1039.60 11-Jan-19 453.00 05-Aug-19
Career Point 117.30 137.00 13-Nov-19 48.80 31-Jul-19
Carnation Inds. 5.61 14.99 28-Nov-18 5.33 20-Nov-19
Castrol India 152.05 172.80 03-Apr-19 112.75 22-Aug-19
Cat Tech. 0.76 0.84 10-May-19 0.33 05-Mar-19
Catvision Ltd 7.94 16.00 23-Jan-19 7.21 24-Oct-19
CCL Inter 9.00 19.10 08-Jan-19 5.95 29-Aug-19
CCL Products 211.35 306.40 13-Mar-19 190.65 29-Oct-19
CEAT 949.05 1373.00 20-Dec-18 731.00 31-Jul-19
Ceejay Finance 103.00 143.85 29-Jan-19 74.10 08-Aug-19
Ceenik Exports 7.50 9.29 27-Nov-18 7.50 07-Nov-19
Ceeta Inds. 4.56 7.32 09-May-19 3.44 21-Jun-19
Ceinsys Tech 83.00 120.95 23-May-19 70.00 31-Oct-19
Celebrity Fash. 6.48 10.80 04-Feb-19 4.31 25-Oct-19
Celestial Biolab 3.50 10.75 20-Dec-18 3.00 11-Oct-19
Cella Space 5.41 7.74 10-Dec-18 3.14 17-May-19
Cenlub Inds. 54.50 88.00 07-Jan-19 50.75 27-Aug-19
Centenial Surgic 45.15 71.40 03-Jan-19 38.25 21-Jun-19
Centerac Tech. 1.85 1.88 20-Sep-19 1.58 17-Sep-19
Central Bank 21.80 38.00 02-Jan-19 15.55 09-Oct-19
Central Province 270.00 352.00 10-Apr-19 269.00 18-Nov-19
Centrum Capital 22.90 41.85 20-Nov-18 17.90 13-Nov-19
Centum Electron 397.70 575.00 01-Jul-19 320.55 20-Dec-18
Century Enka 177.30 281.95 21-Nov-18 161.20 22-Aug-19
Century Extrus. 2.71 8.99 27-Dec-18 2.30 03-Sep-19
Century Ply. 169.75 222.35 08-Apr-19 112.30 05-Aug-19
Century Textiles 452.90 471.51 03-Jun-19 312.56 15-Feb-19
Cera Sanitary. 2457.25 3180.00 29-Mar-19 2151.00 19-Feb-19
Cerebra Integr. 25.70 33.40 29-Nov-18 18.50 14-Nov-19
CESC 739.15 854.90 23-Sep-19 631.00 04-Feb-19
CESC Ventures 305.45 657.00 01-Apr-19 290.00 18-Nov-19
CG-VAK Software 31.40 78.65 15-Jan-19 23.85 05-Sep-19
Chalet Hotels 371.80 387.00 06-May-19 250.15 07-Feb-19
Chamanlal Setia 43.70 90.95 07-Mar-19 37.05 30-Aug-19
Chambal Brewer 2.16 2.70 18-Sep-19 1.72 26-Dec-18
Chambal Fert. 152.55 196.25 10-Jun-19 133.70 22-Aug-19
Chandni Machines 3.61 24.95 25-Apr-19 3.61 20-Nov-19
Chandni Text 25.70 42.95 03-Dec-18 21.85 06-Nov-19
Chandra Pr. Intl 22.45 37.40 09-Jul-19 13.28 27-Mar-19
Channel Nine 12.12 14.45 21-Nov-18 12.12 17-Sep-19
Charms Inds. 2.43 2.76 22-Apr-19 1.66 29-Nov-18
Charter. Capital 54.20 62.40 05-Apr-19 48.80 22-Jan-19
Chart.Logistics 2.62 7.65 12-Mar-19 2.60 15-Nov-19
CHD Chemicals 50.90 51.95 21-Nov-19 9.60 01-Jan-19
CHD Developers 1.67 9.29 24-Dec-18 1.45 01-Nov-19
Chembond Chem. 205.70 358.00 16-Jan-19 200.00 07-Nov-19
Chemcrux Enterp. 93.25 118.60 27-May-19 58.00 20-Nov-18
Chemfab Alka. 163.40 196.80 16-Sep-19 122.60 14-Feb-19
Chemo Pharma Lab 6.00 28.50 07-Jan-19 5.56 23-Sep-19
Chemtech Indust. 6.33 12.24 11-Dec-18 4.00 04-Oct-19
Chennai Ferrous 9.69 14.70 31-Oct-19 5.42 28-May-19
Chennai Meena 7.22 16.43 28-Jan-19 4.43 17-Sep-19
C P C L 136.65 299.00 01-Jan-19 133.80 21-Nov-19
Chitradurga Spin 3.40 11.50 18-Mar-19 3.40 16-Oct-19
CHL 8.60 13.12 07-Feb-19 7.36 13-Jun-19
Choice Intl. 52.60 95.00 20-Nov-18 35.05 17-Sep-19
Choksi Imaging 14.21 23.90 03-Dec-18 10.00 06-Aug-19
Choksi Laborator 10.82 18.25 22-Nov-18 10.74 30-Jul-19
Chola Financial 486.95 534.40 19-Dec-18 414.20 14-Feb-19
Cholaman.Inv.&Fn 317.40 333.90 19-Nov-19 218.29 30-Jan-19
Chordia Food 130.55 230.20 15-Jan-19 115.00 11-Dec-18
Chothani Foods 2.90 7.74 09-Jan-19 2.89 11-Oct-19
Chowgule Steam 3.43 15.00 20-Nov-18 3.43 21-Nov-19
Chromatic India 0.46 1.42 11-Jan-19 0.40 16-Oct-19
CIAN Agro 41.80 51.95 18-Apr-19 37.20 11-Mar-19
Cian Healthcare 16.20 62.90 23-May-19 14.75 19-Nov-19
Cigniti Tech. 328.75 402.00 03-Dec-18 221.20 26-Aug-19
CIL Nova Petro. 8.00 29.00 10-Dec-18 7.70 26-Aug-19
Cil Securities 13.85 19.00 20-Dec-18 11.35 21-Aug-19
Cimmco 21.00 49.90 22-Nov-18 15.10 13-Aug-19
Cindrella Fin. 3.20 3.20 04-Nov-19 3.08 06-Mar-19
Cindrella Hotels 20.90 26.65 11-Sep-19 13.35 01-Mar-19
Cineline India 29.30 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 9.10 16.95 11-Oct-19 4.60 19-Feb-19
Cistro Telelink 0.23 0.23 15-Nov-19 0.21 17-May-19
Citadel Realty 16.90 31.95 30-Nov-18 9.50 23-Jul-19
CitiPort Fin. 13.18 13.18 01-Nov-19 11.97 28-May-19
Citizen Infoline 3.19 4.09 20-Dec-18 3.19 11-Nov-19
Citizen Yarns 0.34 0.34 17-Dec-18 0.34 17-Dec-18
City Online Ser. 2.90 4.54 19-Feb-19 2.90 22-Oct-19
City Pulse Multi 18.10 34.40 23-Oct-19 17.00 21-Nov-19
Cityman 1.35 5.00 05-Mar-19 1.32 13-Nov-19
CL Educate 79.25 147.00 20-Nov-18 67.25 11-Sep-19
Clariant Chemica 333.30 427.00 13-Dec-18 265.10 30-Oct-19
Classic Filament 12.69 16.15 08-Aug-19 12.69 06-Nov-19
Class. Gl. Fin. 0.21 0.34 20-Nov-18 0.16 23-Apr-19
Classic Leasing 3.02 3.17 28-Mar-19 3.02 28-Mar-19
CLIO Infotech 2.11 2.29 25-Feb-19 1.88 03-Dec-18
CMI FPE Ltd 774.80 1439.75 05-Mar-19 740.00 27-Oct-19
CMI 58.00 185.30 02-Jan-19 50.55 22-Aug-19
CNI Research 2.10 2.86 26-Jun-19 1.62 29-May-19
Coastal Corporat 231.15 443.15 22-Nov-18 125.50 11-Oct-19
Coastal Roadways 25.30 29.25 12-Jul-19 17.50 18-Jan-19
Cochin Malabar 55.80 61.70 04-Jun-19 55.80 05-Nov-19
Cochin Minerals 160.10 243.60 28-Jan-19 148.00 03-Oct-19
Cochin Shipyard 414.15 424.55 21-Nov-19 320.15 15-Oct-19
Colinz Labs 9.00 10.39 31-Jan-19 6.00 23-May-19
Colorchips New 22.75 110.10 18-Apr-19 22.75 21-Nov-19
Combat Drugs 26.50 30.50 19-Nov-19 16.20 19-Sep-19
Comfort Comtrade 2.12 5.49 19-Dec-18 1.65 11-Jul-19
Comfort Fincap 4.75 20.20 24-Dec-18 4.50 07-Oct-19
Comfort Intech 5.02 12.15 12-Feb-19 1.00 27-Nov-18
Commercial Eng. 16.85 30.05 28-Dec-18 12.45 23-Aug-19
Commerl. Synbags 50.00 67.05 21-May-19 31.50 01-Jan-19
Commex Tech. 0.19 0.54 03-Dec-18 0.19 20-Nov-19
Competent Auto 167.75 230.00 13-Dec-18 105.25 05-Aug-19
Compuage Info. 9.19 25.65 20-Nov-18 8.22 23-Aug-19
Compucom Soft. 7.98 12.45 04-Dec-18 7.26 14-Nov-19
Computer Point 0.56 1.75 06-Dec-18 0.56 21-Nov-19
Conart Engineers 23.10 39.50 08-Apr-19 18.50 25-Oct-19
Concord Drugs 19.00 24.35 14-Dec-18 13.50 04-Oct-19
Concrete Cred. 4.62 7.49 25-Apr-19 4.62 07-Nov-19
Confidence Finan 0.50 0.92 21-Nov-18 0.49 19-Nov-19
Confidence Fut. 62.90 62.90 11-Oct-19 45.20 23-May-19
Confidence Petro 26.40 47.90 23-Jan-19 19.35 23-Aug-19
CONSECUTVE IN&TD 52.45 52.45 17-Oct-19 52.45 17-Oct-19
C C C L 0.91 3.27 20-Nov-18 0.91 29-Oct-19
Container Corpn. 576.70 665.05 01-Oct-19 460.00 14-May-19
Containerway Int 5.24 18.35 21-Feb-19 5.24 21-Nov-19
Contil India 5.63 7.75 22-Apr-19 4.63 30-Oct-19
Cont. Chemicals 11.82 11.82 21-Nov-19 9.50 18-Feb-19
Cont. Controls 4.54 5.17 15-Apr-19 1.90 03-Dec-18
Cont. Petroleums 18.70 40.00 26-Nov-18 17.05 21-Nov-19
Cont. Securities 6.20 8.41 27-Jun-19 5.00 30-Sep-19
Control Print 244.75 362.00 22-Nov-18 190.45 22-Jul-19
Coral India Fin. 10.57 22.90 07-Mar-19 8.91 18-Nov-19
Coral Labs. 165.65 414.95 20-Nov-18 162.50 14-Aug-19
Coral Newsprint 5.38 12.50 24-Jun-19 4.61 29-Aug-19
Cords Cable 43.85 75.90 14-Dec-18 35.15 23-Aug-19
Coromandel Engg. 20.95 33.95 08-Apr-19 15.35 29-Aug-19
Coromandel Inter 463.65 519.90 12-Mar-19 336.50 16-Aug-19
Corporate Courie 11.10 15.50 10-May-19 8.16 04-Oct-19
Corporate Merch 16.80 16.80 19-Mar-19 16.80 19-Mar-19
Cosboard Inds. 6.46 15.58 08-Jan-19 4.76 29-Mar-19
COSCO (India) 88.40 191.95 26-Nov-18 82.10 21-Nov-19
Cosmo Ferrites 6.52 21.40 04-Jan-19 6.36 13-Sep-19
Cosmo Films 234.30 255.70 14-Nov-19 161.00 18-Feb-19
COSYN 19.20 64.00 20-Nov-18 17.15 15-Nov-19
Country Club Hos 3.41 8.05 30-May-19 3.03 27-Oct-19
Country Condo 1.58 5.35 03-Jun-19 1.51 12-Sep-19
Coventry Coil. 0.71 2.37 01-Mar-19 0.65 19-Nov-19
Covidh Technolog 0.61 0.94 18-Dec-18 0.53 17-Jun-19
Cox & Kings Fin. 0.55 76.00 11-Apr-19 0.49 07-Nov-19
CPSE ETF* 23.41 28.83 04-Jun-19 20.25 10-Dec-18
Crane Infra 7.99 13.60 19-Feb-19 7.99 21-Nov-19
Cranes Software 0.77 3.02 26-Dec-18 0.69 18-Nov-19
Cranex 10.30 16.95 21-Dec-18 8.25 28-Aug-19
Cravatex 341.05 435.00 13-Aug-19 260.00 22-May-19
Crazy Infotech 0.19 0.21 05-Mar-19 0.19 10-Jun-19
Creative Casting 365.00 407.95 18-Dec-18 303.70 20-May-19
Creative Eye 1.20 3.07 21-Jan-19 1.20 21-Nov-19
CreditAcc. Gram. 776.90 837.90 19-Nov-19 339.00 20-Nov-18
Crescent Leasing 3.87 6.46 23-Jan-19 1.36 13-Aug-19
Cressanda Solns. 0.19 1.60 26-Nov-18 0.19 20-Nov-19
Crest Ventures 97.00 153.70 03-Jan-19 65.30 05-Aug-19
Crestchem 12.50 15.60 23-May-19 12.00 11-Jan-19
Crimson Metal 8.58 9.01 04-Sep-19 7.11 13-Mar-19
CRISIL 1515.05 1674.30 01-Feb-19 1135.45 09-Aug-19
Crompton Gr. Con 252.15 272.00 23-Sep-19 192.00 19-Feb-19
Crown Tours 20.25 24.50 26-Aug-19 13.55 30-Sep-19
CRP Risk Mgt. 30.00 41.00 08-Apr-19 14.25 31-Jul-19
CSL Finance 249.95 358.95 27-Nov-18 236.25 15-Jul-19
Cubex Tubings 12.50 23.50 29-Nov-18 8.37 09-Sep-19
Cubical Finan 1.14 1.26 21-Nov-18 1.00 02-May-19
Cummins India 561.15 885.00 16-Jan-19 532.55 25-Oct-19
Cupid 192.50 239.00 11-Nov-19 101.00 22-Jul-19
Cura Tech. 2.11 4.10 19-Dec-18 1.52 15-Apr-19
Cybele Inds. 7.75 27.05 07-Feb-19 4.76 05-Aug-19
Cyber Media Ind 2.89 9.32 19-Dec-18 2.76 11-Nov-19
Cybermate Info. 1.56 2.86 13-Dec-18 1.18 05-Nov-19
Cybertech Sys. 49.00 64.45 18-Sep-19 32.80 15-Feb-19
Cyient 398.60 692.30 13-Mar-19 380.00 06-Nov-19
D & H India 17.90 28.00 16-Apr-19 11.30 11-Feb-19
D B Corp 140.75 208.90 12-Mar-19 131.40 04-Sep-19
Dabur India 464.10 488.15 06-Nov-19 357.10 16-May-19
Dai-ichi Karkari 297.00 361.00 05-Nov-19 158.00 06-Feb-19
Daikaffil Chem 21.35 68.95 22-Nov-18 17.80 14-Oct-19
Dalal Street Inv 171.50 711.00 30-Nov-18 158.60 07-Oct-19
Dalmia Bhara. 852.80 1220.00 05-Apr-19 752.00 19-Sep-19
Dalmia Bharat 86.60 136.00 07-Mar-19 69.60 23-Aug-19
Dalmia Indust. 10.60 11.72 21-Feb-19 9.55 25-Apr-19
Damodar Indust. 26.50 49.95 20-Nov-18 23.45 03-Oct-19
Danlaw Tech. 54.40 123.00 21-Nov-18 50.15 20-Nov-19
Danube Indust. 9.45 11.50 07-Nov-19 3.80 04-Jan-19
Darjeeling Ropew 100.90 112.40 25-Feb-19 73.80 08-Mar-19
Darshan Orna 46.55 111.60 31-Jan-19 25.00 25-Apr-19
Datamatics Glob. 69.70 119.75 02-Jan-19 63.00 26-Aug-19
Datasoft Applica 1.23 1.23 17-Oct-19 1.13 30-Apr-19
Datiware Mari. 20.00 20.00 24-Jun-19 12.50 20-Dec-18
Daulat Sec. 4.76 10.00 03-Jan-19 4.76 18-Nov-19
DB Intl.Stock 9.78 11.34 08-Jul-19 7.47 06-Dec-18
DCB Bank 178.80 244.60 25-Jun-19 148.00 11-Dec-18
DCM Financial 0.64 2.17 20-Nov-18 0.63 11-Nov-19
DCM 20.40 47.45 24-May-19 17.20 23-Aug-19
DCM Nouvelle 30.20 52.20 16-Jul-19 23.55 08-Aug-19
DCM Shriram Inds 158.15 230.00 27-May-19 138.00 23-Aug-19
DCM Shriram 312.75 637.00 23-May-19 285.05 29-Jan-19
DCW 14.30 23.15 01-Apr-19 13.15 11-Feb-19
DE Nora India 221.50 330.00 04-Apr-19 192.05 06-Sep-19
Deccan Bearings 4.97 19.65 22-Nov-18 4.97 17-Oct-19
Deccan Cements 321.25 486.60 27-May-19 316.35 20-Nov-19
Dec.Gold Mines 16.85 34.60 19-Dec-18 14.10 09-Sep-19
Deccan Healthcar 74.40 141.80 24-Jan-19 46.00 02-Aug-19
Deccan Polypacks 2.62 2.87 03-Apr-19 2.62 11-Oct-19
Deco-Mica 13.10 29.50 06-Feb-19 13.07 16-Oct-19
Deep Diamond 10.10 10.50 25-Jan-19 10.03 07-Jan-19
Deep Industries 103.75 176.00 03-Jun-19 90.00 23-Aug-19
Deep Polymers 71.00 73.05 07-Nov-19 40.55 07-Dec-18
Deepak Fert. 97.00 191.85 22-Nov-18 76.45 23-Aug-19
Deepak Nitrite 351.10 377.45 13-Nov-19 204.60 26-Dec-18
Deepak Spinners 81.10 104.00 17-Jan-19 76.00 22-Aug-19
Delta Corp 194.60 277.75 03-Apr-19 116.05 31-Jul-19
Delta Industrial 3.34 9.26 16-Apr-19 3.34 21-Nov-19
Delta Magnets 38.50 98.70 21-Nov-18 31.50 30-Oct-19
Deltron 11.73 15.75 03-Apr-19 10.07 23-May-19
Den Networks 39.15 98.00 23-Aug-19 36.75 21-Nov-19
Dena Bank 12.59 18.45 02-Jan-19 10.50 18-Feb-19
Denis Chem Lab 35.95 78.90 20-Nov-18 31.20 09-Oct-19
Desh Rakshak 4.29 5.04 04-Dec-18 4.09 28-Mar-19
Devhari Exports 2.73 9.22 22-Nov-18 2.60 20-Nov-19
Devine Impex 5.25 5.47 20-May-19 5.15 04-Sep-19
Devki Leasing 1.28 1.38 10-Oct-19 1.00 29-Aug-19
Devoted Const. 10.20 23.60 03-Jan-19 8.30 05-Sep-19
DFM Foods 244.60 289.40 18-Jul-19 176.55 22-Feb-19
Dhabriya Poly. 40.00 98.75 14-Dec-18 31.60 08-Aug-19
Dhampur Sugar 177.25 252.20 06-Mar-19 128.00 19-Aug-19
Dhampur.Spl.Sug. 13.00 21.30 20-Mar-19 8.56 21-Dec-18
Dhanada Corp. 0.95 4.41 20-Nov-18 0.95 15-Nov-19
Dhanalaxmi Roto 19.00 34.55 20-Dec-18 16.30 05-Sep-19
Dhanlaxmi Bank 14.95 21.25 08-May-19 12.65 19-Aug-19
Dhanlaxmi Cotex 19.35 24.85 29-Mar-19 18.00 19-Sep-19
Dhanlaxmi Fabric 20.80 35.50 20-May-19 18.05 09-Aug-19
Dhanleela Invest 31.00 80.50 25-Mar-19 55.88 07-Dec-18
Dhanuka Agritech 307.05 486.00 21-Dec-18 289.00 25-Oct-19
Dhanvantri Jeev. 9.60 21.60 22-Nov-18 9.50 29-Aug-19
Dhanvarsha Finv. 73.45 83.90 03-Oct-19 41.25 19-Feb-19
Dharamsi Morarji 109.10 195.40 30-May-19 98.90 11-Nov-19
Dharani Finance 1.45 3.51 02-May-19 1.44 19-Nov-19
Dharani Sugars 8.04 14.37 21-Nov-18 5.55 26-Aug-19
Dhenu Buildcon 1.93 2.08 21-Dec-18 1.93 07-Oct-19
Dhoot Indl.Fin 19.65 41.50 11-Jan-19 16.25 16-Oct-19
DHP India 454.95 620.00 30-May-19 425.00 19-Aug-19
Dhruv Consult. 29.00 45.00 14-May-19 20.05 13-Aug-19
Dhruv Estates 26.60 29.40 15-Apr-19 26.60 17-Oct-19
Dhruv Wellness 73.05 88.10 17-Dec-18 73.05 21-Nov-19
Dhruva Cap.Serv. 6.75 6.75 14-Nov-19 6.75 14-Nov-19
Dhunseri Invest. 216.60 355.65 23-Jan-19 180.65 15-Nov-19
Dhunseri Tea 170.70 315.00 25-Apr-19 140.20 01-Nov-19
Dhunseri Vent. 69.05 117.00 25-Apr-19 65.00 15-Oct-19
Diamant Infra. 0.31 0.77 25-Jan-19 0.19 18-Oct-19
Diamines & Chem. 117.60 165.95 13-Nov-19 77.80 20-Feb-19
Diamond Infosys. 0.72 0.75 21-Nov-18 0.72 25-Mar-19
Diamond Power 0.50 2.52 30-Nov-18 0.42 31-Oct-19
Diana Tea 10.75 17.10 31-Dec-18 7.50 06-Aug-19
DIC India 326.70 424.00 30-Apr-19 294.10 05-Aug-19
Diggi Multitrade 10.90 14.00 20-Sep-19 5.52 20-Nov-18
Digicontent 3.73 16.00 18-Jun-19 3.73 20-Nov-19
DigiSpice Tech. 5.87 12.90 08-Jan-19 4.91 17-Oct-19
Digjam 0.85 5.25 11-Jan-19 0.77 01-Nov-19
Diksat Transwor. 110.00 119.00 18-Mar-19 90.50 06-Aug-19
Diksha Greens 19.45 83.00 14-Jan-19 19.45 18-Jun-19
DIL 635.55 1125.00 10-Jan-19 583.00 14-Nov-19
Diligent Indust. 3.83 16.50 05-Dec-18 3.83 11-Nov-19
Diligent Media 0.36 7.19 04-Jan-19 0.30 31-Oct-19
Dilip Buildcon 414.50 733.85 19-Mar-19 311.55 05-Feb-19
Dion Global 2.35 9.70 26-Nov-18 2.07 24-Oct-19
Disa India 4998.90 6500.00 07-Feb-19 4700.00 05-Aug-19
Disha Resources 9.51 9.55 10-Oct-19 5.36 17-Dec-18
Divinus Fabrics 27.20 27.70 19-Nov-19 15.55 02-Apr-19
Divi's Lab. 1745.45 1797.00 20-Nov-19 1421.00 30-Nov-18
Divya Jyoti Inds 4.70 6.04 29-Jul-19 4.54 17-May-19
Divyashakti Gran 55.65 109.05 24-Jan-19 48.15 20-Nov-19
Dixon Technolog. 3131.85 3397.40 18-Nov-19 1830.90 08-Aug-19
DLF 216.80 218.85 21-Nov-19 133.90 01-Oct-19
D-Link India 89.80 107.65 28-Jun-19 66.00 10-Dec-18
Dolat Investment 68.10 92.25 17-Jan-19 35.20 04-Sep-19
Dolfin Rubbers 69.65 85.10 05-Feb-19 27.75 21-Nov-18
Dollar Indus. 150.85 334.75 03-Jan-19 148.00 21-Nov-19
Dolphin Medical 0.45 1.40 18-Apr-19 0.45 21-Nov-19
Dolphin Offshore 6.79 57.80 21-Nov-18 5.32 29-Oct-19
Donear Inds. 29.10 48.70 12-Mar-19 21.50 31-Jul-19
DQ Entertain. 2.30 10.18 10-Apr-19 2.19 06-Nov-19
Dr Agarwal's Eye 294.00 417.90 12-Dec-18 244.15 07-Jun-19
Dr Habeebullah 62.85 62.85 13-Nov-19 26.35 17-May-19
Dr Lal Pathlabs 1581.35 1698.00 19-Nov-19 830.00 03-Dec-18
Dr Lalchand. Lab 20.50 25.75 27-Nov-18 11.00 22-Oct-19
Dr Reddy's Labs 2879.15 2965.20 02-May-19 2065.30 15-Feb-19
DRA Consultants 9.65 14.95 26-Jun-19 7.61 10-Oct-19
Dredging Corpn. 348.40 479.05 01-Jan-19 293.20 23-Aug-19
DSP BlackRockETF 1000.01 1000.01 19-Nov-19 999.00 18-Apr-19
Ducon Tech 5.74 19.75 31-May-19 4.35 17-Oct-19
Duke Offshore 12.76 31.40 22-Nov-18 10.00 09-Aug-19
Duncan Engg. 124.00 136.55 30-Oct-19 68.80 05-Apr-19
Duropack 10.25 17.35 03-May-19 9.61 11-Sep-19
Duroply Indust. 55.25 105.35 24-Dec-18 48.55 26-Aug-19
Dutron Polymers 113.00 159.00 17-May-19 106.45 18-Nov-19
Dwarikesh Sugar 24.25 32.95 07-Mar-19 19.50 13-Aug-19
Dwitiya Trading 2.50 66.65 20-Dec-18 2.50 20-Nov-19
Dynacons Sys. 27.15 40.95 05-Dec-18 20.80 14-Nov-19
Dynamatic Tech. 1103.00 1699.90 21-Nov-18 1044.90 15-Nov-19
Dynamic Cables 34.50 42.75 14-Oct-19 21.00 12-Apr-19
Dynamic Inds. 48.05 108.85 14-Dec-18 44.20 23-Aug-19
Dynamic Portfol 2.60 2.62 14-Oct-19 1.78 17-Jan-19
Dynavision 47.25 66.50 17-Jan-19 38.10 11-Oct-19
Dynemic Products 144.05 155.35 19-Nov-19 96.05 26-Feb-19
E.Com Infotech 3.60 3.61 01-Nov-19 3.40 28-May-19
East Buildtech 11.00 11.30 13-Sep-19 7.32 05-Feb-19
EAST INDIA SEC. 1063.00 1074.00 26-Jul-19 940.00 22-Jan-19
East West Holdin 82.40 186.70 23-Jan-19 61.15 18-Oct-19
Eastcoast Steel 73.30 81.20 14-Dec-18 73.30 12-Sep-19
ESI 0.60 3.30 27-Nov-18 0.48 11-Nov-19
Easun Reyrolle 3.01 10.79 23-Jan-19 2.51 30-Oct-19
eClerx Services 419.55 1179.00 22-Mar-19 381.05 15-Oct-19
Eco Friendly 10.62 13.19 31-Dec-18 10.62 22-Jul-19
Eco Recyc. 32.25 51.86 28-Jan-19 27.36 24-Jun-19
Ecoboard Inds. 1.90 2.40 23-Jan-19 1.89 01-Nov-19
Econo Trade Indi 7.60 14.70 28-Dec-18 4.43 17-Oct-19
Ecoplast 91.60 135.00 29-May-19 90.00 24-Jun-19
ECS Biztech 3.68 4.95 26-Jul-19 2.43 26-Feb-19
Edel. Nifty EES 11700.00 14849.58 12-Apr-19 9898.98 28-Mar-19
Edelweiss.Fin. 124.30 210.30 04-Jun-19 67.10 11-Oct-19
Educomp Sol. 1.15 3.60 21-Nov-18 1.06 19-Nov-19
Eduexel Infot. 1.76 2.20 11-Dec-18 1.76 22-Oct-19
eDynamics Solut. 0.25 0.82 29-Nov-18 0.19 11-Nov-19
Eicher Motors 21957.30 25300.00 20-Nov-18 15196.95 26-Aug-19
EID Parry 185.65 235.00 20-Nov-18 135.40 31-Jul-19
EIH Assoc.Hotels 308.65 463.10 17-Dec-18 255.00 01-Aug-19
EIH 148.10 214.95 14-Mar-19 145.00 21-Aug-19
Eimco Elecon(I) 295.00 449.95 07-Jun-19 262.50 26-Aug-19
Ejecta Marketing 0.21 12.35 26-Nov-18 0.21 21-Nov-19
Ekam Leasing 3.61 5.13 12-Sep-19 2.48 13-Dec-18
E-Land Apparel 4.38 8.24 18-Apr-19 3.06 18-Oct-19
Elango Inds. 3.40 4.00 22-Mar-19 2.87 04-Apr-19
Elantas Beck 2334.00 2620.00 30-Sep-19 1725.25 26-Nov-18
Elcid Investment 7.14 7.14 11-Oct-19 6.18 26-Apr-19
Eldeco Housing 1502.65 2300.00 09-Aug-19 1332.05 08-May-19
Elecon Engg.Co 33.10 74.80 11-Jan-19 24.95 02-Aug-19
Electrost.Cast. 10.80 23.00 12-Mar-19 10.76 21-Nov-19
Electrosteel St. 31.05 46.55 04-Dec-18 28.70 20-Nov-18
Electrotherm(I) 130.00 380.15 29-May-19 114.55 23-Aug-19
Elegant Floricul 6.84 8.07 27-Nov-18 6.84 14-Nov-19
Elegant Marbles 88.45 193.00 04-Jun-19 80.55 21-Nov-19
Elgi Equipment 252.30 309.60 01-Oct-19 218.50 06-Dec-18
Elixir Capital 35.90 39.90 14-Mar-19 26.30 15-Oct-19
Elnet Technolog 112.00 119.75 15-Nov-19 85.00 18-Feb-19
Elpro Intl. 46.65 56.70 21-Dec-18 42.05 03-Sep-19
EMA India 4.94 19.60 27-Feb-19 4.94 14-Nov-19
Emami 312.85 454.80 20-Nov-18 246.00 24-Jun-19
Emami Paper 70.00 204.50 04-Jan-19 61.55 23-Jul-19
Emami Realt. 43.15 176.20 19-Dec-18 37.10 11-Oct-19
Embassy Off.REIT 430.81 450.00 14-Oct-19 300.00 01-Apr-19
EMCO 0.71 8.50 04-Dec-18 0.62 30-Oct-19
EMERALD LEAS FIN 7.27 16.75 11-Dec-18 6.01 13-Nov-19
Emerald Leisures 85.50 122.00 30-Apr-19 85.50 23-Oct-19
Emergent Energy 129.60 129.60 11-Nov-19 129.60 11-Nov-19
Emgee Cables 2.94 3.43 27-Dec-18 2.80 03-May-19
Emk.Global Fin. 66.00 112.05 22-Nov-18 50.00 26-Aug-19
Emmbi Industries 99.40 175.00 02-Jul-19 95.00 20-Nov-19
Emmessar Biotech 10.90 23.95 31-Dec-18 10.90 20-Nov-19
Emmsons Intl. 3.88 5.09 02-Apr-19 3.88 11-Nov-19
Empee Distill. 4.67 9.68 27-Nov-18 2.99 17-Oct-19
Empee Sugars 0.55 1.50 17-Jan-19 0.53 22-Oct-19
Empire Inds. 734.00 1284.95 18-Dec-18 644.00 02-Aug-19
Empower India 0.19 0.20 06-Dec-18 0.19 21-Nov-19
Enbee Trade 90.00 93.55 14-Jan-19 90.00 15-May-19
Endurance Tech. 1091.85 1380.00 01-Mar-19 743.05 08-Aug-19
Energy Devl.Co. 5.59 12.08 21-Dec-18 4.27 23-Aug-19
Engineers India 104.10 129.90 26-Dec-18 92.70 06-Aug-19
Enterprise Intl. 4.87 10.30 12-Feb-19 4.87 21-Nov-19
Ent.Network 229.15 649.95 07-Dec-18 220.00 15-Nov-19
Envair Electrody 25.70 55.95 28-Nov-18 19.00 25-Oct-19
Eon Elect. 15.21 57.00 07-Jan-19 12.12 03-Sep-19
Epic Energy 8.05 8.75 06-Jun-19 8.05 21-Nov-19
Epsom Properties 6.14 7.14 11-Jul-19 4.70 22-Nov-18
Equitas Holdings 88.20 143.55 14-Jun-19 82.60 14-Nov-19
ERIS Lifescience 417.45 745.05 16-Jan-19 357.80 29-Aug-19
Eros Intl.Media 15.00 100.90 20-Nov-18 9.08 13-Aug-19
ERP Soft Systems 74.60 74.60 23-Oct-19 74.60 23-Oct-19
Esaar (India) 0.68 2.58 03-Jun-19 0.51 13-Dec-18
Esab India 1229.00 1400.00 30-Oct-19 807.20 11-Dec-18
Escorp Asset Mgt 16.25 18.00 22-Jan-19 15.75 26-Dec-18
Escorts Finance 3.13 5.19 03-Dec-18 2.01 29-Oct-19
Escorts 652.10 833.50 22-Mar-19 423.30 23-Aug-19
Esha Media 3.42 6.23 16-Apr-19 3.42 30-Oct-19
Eskay Kn'IT(I) 0.19 0.27 31-Dec-18 0.19 18-Nov-19
Ess Dee Alumin. 2.78 22.85 03-Jan-19 2.78 18-Nov-19
Essar Securities 2.30 3.63 25-Jan-19 1.20 10-Jul-19
Essar Shipping 7.42 16.04 22-Apr-19 5.76 23-Aug-19
Essel Propack 153.95 155.00 21-Nov-19 78.85 22-Aug-19
Esteem Bio Org. 8.14 10.93 21-Nov-18 8.14 16-May-19
Ester Inds. 35.90 41.50 19-Aug-19 22.65 05-Aug-19
ETT Ltd 24.90 40.50 12-Dec-18 13.52 12-Sep-19
Eureka Inds. 2.34 2.34 12-Apr-19 2.34 12-Apr-19
Euro Asia 5.97 6.00 22-May-19 5.15 16-Oct-19
Euro Ceramics 0.73 2.18 28-Dec-18 0.73 20-Nov-19
Euro Multivision 0.63 2.96 15-Jan-19 0.63 18-Nov-19
Eurotex Inds. 12.75 24.95 30-Nov-18 11.83 09-Sep-19
Evans Electric 195.95 230.50 15-Jul-19 52.20 13-May-19
Eveready Inds. 54.25 234.20 16-Jan-19 34.40 17-Oct-19
Everest Inds. 272.55 531.90 19-Dec-18 262.00 18-Nov-19
Everest Kanto 22.85 38.35 19-Dec-18 18.10 29-Aug-19
Everest Organics 172.20 245.00 28-Aug-19 80.00 12-Dec-18
Evergreen Tex. 13.71 13.71 08-Nov-19 11.85 28-Jan-19
Everlon Synth 15.05 17.75 18-Jan-19 11.68 07-Mar-19
Excel Crop Care 3188.25 3824.85 03-Apr-19 2491.45 20-Aug-19
Excel Inds. 835.05 1516.00 27-Nov-18 735.15 13-Aug-19
Excel Realty 1.00 4.34 20-Nov-18 0.76 18-Oct-19
Expleo Solutions 271.25 530.00 25-Mar-19 232.85 26-Aug-19
Explicit Fin. 2.24 2.61 02-Jan-19 2.14 02-Jul-19
Expo Gas Contain 3.15 6.75 07-Dec-18 2.85 14-Nov-19
F Mec Intl. Fin. 3.20 3.20 16-Aug-19 3.20 16-Aug-19
Facor Alloys 1.61 2.39 26-Nov-18 0.89 27-Sep-19
Fairchem Speci. 459.50 573.55 28-May-19 320.00 25-Jan-19
Fairdeal Filamen 94.95 129.40 03-Dec-18 72.00 14-May-19
Faze Three 35.75 62.75 19-Mar-19 26.25 05-Aug-19
FCS Software 0.22 0.35 31-Jul-19 0.19 01-Jul-19
FDC 193.65 219.95 27-May-19 148.20 19-Feb-19
Fedders Electric 4.60 18.50 21-Nov-18 4.37 10-Jun-19
Federal-Mogul Go 584.10 651.40 07-Nov-19 413.85 29-Nov-18
Fenoplast 17.60 60.35 03-Dec-18 17.20 20-Sep-19
Ferro Alloys Cor 2.55 5.85 20-Nov-18 2.05 25-Oct-19
F A C T 39.25 51.00 03-Jul-19 30.00 20-Feb-19
Fervent Synerg. 12.35 32.00 25-Jan-19 10.30 19-Nov-19
FGP 1.01 3.08 15-Apr-19 0.94 21-Nov-19
Fiberweb (India) 15.18 49.90 20-Nov-18 10.60 06-Aug-19
Fiem Inds. 401.15 609.70 20-Nov-18 313.10 20-Sep-19
Filatex Fash. 4.46 4.49 21-Nov-19 1.72 23-Aug-19
Filatex India 36.55 66.45 27-Nov-18 32.00 15-Oct-19
Filtra Consult. 7.74 19.90 22-Mar-19 7.04 15-Oct-19
Fine Line Cir. 17.95 26.45 31-Oct-19 11.38 01-Jul-19
Fine Organic 2048.45 2186.00 14-Nov-19 1001.05 29-Jan-19
Fineotex Chem 27.50 47.50 15-Jan-19 21.65 06-Aug-19
Finkurve Fin. 39.85 58.95 24-Dec-18 27.75 19-Jun-19
Finolex Cables 355.60 506.75 20-Mar-19 334.95 15-Oct-19
Finolex Inds. 565.95 635.00 11-Nov-19 440.00 21-Feb-19
First Custodian 32.50 36.50 22-Feb-19 32.50 11-Nov-19
First Winner 0.89 0.89 26-Nov-18 0.89 26-Nov-18
Firstobj.Tech. 4.52 15.69 28-Nov-18 4.52 15-Nov-19
Fischer Chemic 62.65 101.95 03-May-19 14.85 07-Dec-18
Five Core 0.39 3.22 14-Feb-19 0.38 11-Nov-19
Five X Tradecom 0.20 0.78 31-Jan-19 0.19 18-Nov-19
Flex Foods 43.00 77.00 14-Dec-18 41.00 18-Nov-19
Flexituff Vent. 3.50 66.85 17-Jan-19 3.09 19-Nov-19
Flora Corp. 7.88 16.55 16-May-19 7.88 20-Nov-19
Flora Textiles 6.75 6.75 25-Oct-19 6.60 15-Oct-19
Florence Invest. 1275.60 1550.00 29-Mar-19 1055.00 20-Feb-19
Fluidomat 81.00 157.50 17-Dec-18 79.00 20-Nov-19
Focus Industrial 1.15 1.40 29-Jan-19 1.15 21-Nov-19
Focus Suites Sol 2.57 9.50 20-Nov-18 2.23 14-Nov-19
Fomento Resorts 89.30 136.95 31-Dec-18 74.55 04-Oct-19
Foods & Inns 47.15 89.23 15-Apr-19 38.00 02-Aug-19
Force Motors 1013.55 1869.00 04-Apr-19 998.20 21-Nov-19
Fortis Health. 140.15 161.00 15-Nov-19 111.60 05-Aug-19
Fortis Malar 48.75 64.00 16-Apr-19 47.00 30-Aug-19
Fortune Interntl 10.92 11.51 22-Nov-18 10.40 28-Mar-19
Foseco India 1294.25 1755.50 16-Jan-19 1142.00 23-Aug-19
Foundry Fuel 1.96 4.16 15-May-19 1.96 08-Nov-19
Fourth Gen. 2.49 3.38 08-Aug-19 1.90 07-Jan-19
Franklin Indust. 13.36 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 15.02 15.84 14-Nov-19 6.52 14-Jun-19
Fredun Pharma 221.35 500.00 28-May-19 183.00 21-Aug-19
Frontier Info. 8.58 8.58 21-Nov-19 2.35 09-Sep-19
Frontier Springs 188.05 275.00 28-May-19 135.50 10-Dec-18
Frontline Corp. 12.50 12.60 22-Mar-19 12.00 29-Jul-19
Frontline Sec. 29.50 45.60 25-Mar-19 27.00 12-Feb-19
Fruition Venture 8.84 10.85 09-Sep-19 7.99 20-Sep-19
Fundviser Capita 12.16 19.45 17-Oct-19 7.00 29-Nov-18
Funny Software 0.48 0.90 06-Feb-19 0.34 24-Dec-18
Future Consumer 22.65 51.80 28-Nov-18 21.65 25-Oct-19
Future Enterp. 21.80 44.90 27-Nov-18 18.55 01-Oct-19
Future Ent. DVR 21.40 44.65 21-Nov-18 18.25 10-Oct-19
Future Lifestyle 414.45 502.00 01-Apr-19 380.50 21-Nov-18
Future Market 27.10 69.75 24-Dec-18 20.55 02-Aug-19
Future Retail 333.20 574.00 24-Dec-18 323.55 19-Nov-19
Future Supply 492.95 700.00 23-May-19 450.00 04-Nov-19
Futuristic Sec. 10.22 11.93 19-Sep-19 10.22 21-Nov-19
Futuristic Solu 40.15 46.75 17-Oct-19 31.00 19-Mar-19
G G Dandekar 41.00 74.70 26-Nov-18 39.05 22-Oct-19
G G Engineering 24.75 51.30 08-Mar-19 17.00 19-Nov-19
G K Consultants 6.55 7.88 01-Jan-19 6.55 23-Oct-19
G K P Printing 33.00 50.00 27-May-19 27.45 21-Nov-19
G M Breweries 406.00 777.85 02-Jan-19 335.20 23-Aug-19
G S Auto Intl. 3.81 10.00 19-Dec-18 3.35 18-Oct-19
G V Films 0.28 0.69 19-Dec-18 0.27 21-Nov-19
Gabriel India 118.90 159.05 13-Feb-19 85.20 30-Jul-19
Gaekwar Mills 16.15 16.15 24-Oct-19 15.57 26-Nov-18
Gagan Gases 8.50 11.00 15-Jan-19 8.00 11-Sep-19
Gagan Polycot 2.22 3.62 22-May-19 1.59 02-Apr-19
Gajanan Sec.Serv 9.75 9.75 04-Oct-19 9.75 04-Oct-19
Gajra Bevel 0.40 0.87 21-Nov-18 0.40 21-Nov-19
Gala Global 82.35 102.00 08-Nov-19 40.50 26-Nov-18
Galactico Corpo. 23.00 23.20 09-Oct-19 23.00 31-Oct-19
Galada Finance 10.45 15.10 20-Nov-18 10.45 01-Aug-19
Galada Power 0.79 3.15 05-Dec-18 0.79 21-Nov-19
Galaxy Agrico 9.31 33.50 18-Feb-19 9.31 10-Oct-19
Galaxy Bearings 130.60 227.00 24-Apr-19 83.05 07-Feb-19
Galaxy Cloud 14.97 47.00 01-Feb-19 14.70 30-Oct-19
Galaxy Surfact. 1534.75 1640.00 08-Nov-19 885.00 14-Feb-19
Gallantt Ispat 20.75 43.30 20-May-19 16.25 29-Aug-19
Gallantt Metal 26.05 63.20 22-Nov-18 24.00 23-Aug-19
Gallops Enterp. 14.43 14.43 14-Oct-19 11.88 01-Jul-19
Gandhi Spl. Tube 287.10 414.00 03-Jun-19 263.00 23-Aug-19
Ganesh Films 39.50 76.50 27-Nov-18 34.00 16-Oct-19
Ganesh Housing 30.90 75.00 07-Jan-19 27.30 09-Oct-19
Ganesha Ecosphe. 247.35 374.75 01-Apr-19 229.00 23-Aug-19
Ganga Papers 48.00 96.20 20-Nov-18 48.00 21-Nov-19
Ganga Pharma. 6.00 6.60 06-Feb-19 5.60 13-Dec-18
Ganges Securitie 35.10 51.35 10-Jan-19 32.05 18-Oct-19
Gangotri Textile 1.03 3.00 21-Dec-18 0.83 15-Oct-19
Ganon Products 11.49 14.49 10-Jan-19 10.67 15-Apr-19
Garden Reach Sh. 224.50 249.40 04-Nov-19 78.55 18-Feb-19
Garden Silk Mill 9.98 27.20 18-Dec-18 8.51 23-Aug-19
Garg Furnace 12.49 14.00 12-Feb-19 11.90 16-Sep-19
Garnet Construct 6.42 15.40 27-Dec-18 5.60 15-Nov-19
Garnet Intl. 26.50 75.00 05-Feb-19 21.70 19-Jul-19
Garodia Chemical 5.08 5.08 07-Oct-19 5.08 07-Oct-19
Garv Industries 23.05 30.20 17-Oct-19 5.50 07-Jan-19
Garware Marine 2.90 2.95 05-Feb-19 2.20 04-Oct-19
Garware Polyest 223.70 277.00 17-Jan-19 185.75 28-Feb-19
Garware Synth 2.18 4.50 11-Sep-19 1.94 29-Oct-19
Garware Tech. 1167.75 1298.85 11-Nov-19 966.70 06-Feb-19
Gateway Distr. 90.60 162.85 20-Nov-18 81.15 15-Nov-19
Gati 57.45 94.85 22-Mar-19 35.50 23-Aug-19
Gaurav Mercant. 148.15 154.00 10-Jul-19 20.10 21-Nov-18
Gautam Exim 45.20 54.10 18-Mar-19 41.70 11-Nov-19
Gautam Gems 104.00 128.85 27-Feb-19 67.00 14-Jan-19
Gayatri BioOrga. 1.40 3.43 14-Dec-18 1.33 16-Oct-19
Gayatri Highways 0.25 1.31 27-Nov-18 0.24 07-Oct-19
Gayatri Sugars 0.85 3.75 20-Nov-18 0.81 21-Nov-19
Gayatri Tissue 84.00 87.70 11-Oct-19 79.60 26-Nov-18
GB Global 13.10 17.10 13-Aug-19 2.35 13-Feb-19
GBL Industries 1.41 101.00 31-Jan-19 1.41 20-Nov-19
GCM Capital 1.73 3.24 04-Dec-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 690.95 933.00 20-May-19 665.00 14-Nov-19
GE T&D India 170.50 331.35 17-Jan-19 124.00 07-Aug-19
GEE 25.00 36.80 10-Apr-19 18.35 29-Aug-19
GeeCee Vent. 79.90 138.00 21-May-19 66.00 22-Aug-19
Geefcee Finance 11.25 11.25 23-Oct-19 11.00 13-Jun-19
Geetanjali Cred. 1.20 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 0.31 21-Feb-19 0.19 12-Apr-19
Gemstone Invest. 0.67 0.85 23-Apr-19 0.67 20-Nov-19
Genera Agri 4.16 6.90 14-Jan-19 3.78 19-Feb-19
Generic Engineer 66.55 184.90 28-Jan-19 50.00 18-Oct-19
Generic Pharma. 14.05 18.00 30-Apr-19 5.89 20-Nov-18
Genesis IBRC 8.12 8.12 23-Oct-19 5.80 30-Nov-18
Genesys Intl. 69.40 161.80 21-Dec-18 57.20 17-Oct-19
Gennex Lab. 2.85 4.66 11-Mar-19 2.28 24-Apr-19
Gensol Engineer. 83.05 89.50 15-Oct-19 82.75 18-Nov-19
Genus Paper & Bo 4.87 10.60 01-Jan-19 3.66 22-Jul-19
Genus Power 24.05 34.95 08-Mar-19 16.35 22-Jul-19
Genus Prime 2.36 5.19 27-Mar-19 1.91 06-Aug-19
Geojit Fin. Ser. 29.45 48.05 17-Jan-19 22.25 22-Aug-19
GFL 65.05 140.00 06-Aug-19 48.55 03-Sep-19
GHCL 205.90 277.20 28-May-19 178.50 23-Aug-19
GI Engg.Sol. 1.81 2.55 20-Mar-19 1.81 20-Nov-19
GIC Housing Fin 155.50 281.90 05-Jul-19 128.50 15-Oct-19
Gilada Finance 10.60 27.25 26-Dec-18 9.50 17-Oct-19
Gillanders Arbut 30.55 69.55 12-Dec-18 24.70 25-Oct-19
Gillette India 6961.65 8200.00 29-Oct-19 6200.00 11-Dec-18
Gini Silk Mills 29.70 94.45 05-Dec-18 22.70 31-Oct-19
Ginni Filaments 8.35 18.70 28-Dec-18 6.20 15-Oct-19
Girdhari.Sugar 10.28 10.28 25-Feb-19 10.28 25-Feb-19
Gita Renewable 4.88 5.20 05-Mar-19 4.65 07-Oct-19
Gitanjali Gems 1.06 1.28 04-Feb-19 0.93 24-Dec-18
GKB Ophthalmics 49.05 154.90 30-Nov-18 28.35 04-Nov-19
Glance Finance 35.00 49.40 18-Apr-19 30.65 17-Jan-19
GlaxoSmith C H L 8820.75 9387.70 07-Nov-19 6868.00 25-Mar-19
Glaxosmi. Pharma 1656.55 1699.95 31-Oct-19 1131.05 12-Jul-19
Gleam Fabmat 3.64 9.00 05-Mar-19 2.53 16-Oct-19
Glittek Granite 0.95 1.98 30-Nov-18 0.95 21-Nov-19
Global Cap.Mkt. 0.38 2.43 11-Dec-18 0.38 21-Nov-19
Global Infratech 1.73 10.28 20-Nov-18 1.73 29-Oct-19
Global Land 1.70 1.70 18-Nov-19 1.70 18-Nov-19
Global Offshore 5.90 17.50 20-Nov-18 5.55 06-Aug-19
Global Vectra 47.20 127.00 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 22.40 22-Nov-18 6.70 03-Jun-19
Globus Corp. 0.19 0.21 26-Jun-19 0.16 03-Dec-18
Globus Power 6.50 10.50 11-Apr-19 5.90 05-Mar-19
Gloster Ltd 653.65 1415.00 06-Feb-19 555.05 23-Aug-19
GMM Pfaudler 1680.25 1769.95 18-Nov-19 994.95 28-Jan-19
GMR Infra. 20.70 22.70 06-Nov-19 13.45 05-Feb-19
GNA Axles 266.40 406.90 22-Nov-18 211.05 06-Aug-19
Goa Carbon 208.45 623.70 17-Dec-18 200.00 21-Nov-19
Goblin India 118.05 133.95 08-Nov-19 54.10 15-Oct-19
GOCL Corpn. 290.70 359.55 04-Apr-19 219.05 23-Jul-19
Godavari Drugs 14.65 25.25 07-May-19 14.00 23-Aug-19
Godawari Power 144.40 347.80 20-Nov-18 120.60 26-Aug-19
Godfrey Phillips 1153.60 1329.00 14-Nov-19 675.30 05-Aug-19
Godrej Agrovet 474.55 564.55 02-Apr-19 421.70 05-Aug-19
Godrej Consumer 725.50 848.30 19-Dec-18 577.00 04-Sep-19
Godrej Inds. 436.00 561.05 12-Dec-18 377.00 10-Oct-19
Godrej Propert. 859.60 1118.00 01-Jul-19 617.45 11-Dec-18
Goenka Business 1.60 2.93 26-Sep-19 0.53 28-May-19
Goenka Diamond 0.26 0.42 03-May-19 0.23 01-Nov-19
Gogia Capital 43.40 54.40 24-Dec-18 43.40 18-Nov-19
Gokak Textiles 12.51 29.45 20-Nov-18 9.76 03-Sep-19
Gokaldas Exports 77.90 118.80 29-May-19 66.15 29-Jan-19
Gokul Agro 12.87 18.99 27-Dec-18 8.75 20-May-19
Gokul Refoils 12.62 19.25 05-Feb-19 7.25 02-May-19
Goldcoin Health 6.50 7.03 04-Dec-18 6.50 15-Nov-19
Goldcrest Corpor 115.00 116.00 21-Nov-19 47.25 05-Feb-19
Golden Capital 23.00 29.55 04-Feb-19 20.80 15-Apr-19
Golden Carpets 4.14 4.60 31-May-19 3.95 09-Sep-19
Golden Crest 19.80 19.80 18-Oct-19 17.50 28-May-19
Golden Tobacco 32.05 70.50 17-Jan-19 22.40 02-Aug-19
Goldiam Intl. 134.65 152.80 29-Oct-19 70.30 29-Jan-19
Goldstone Tech. 8.99 21.10 13-Dec-18 8.35 09-Jul-19
Golech.Glob.Fin. 7.93 8.05 13-Mar-19 6.86 14-Oct-19
Golkonda Alumin. 2.05 3.92 30-Nov-18 1.90 11-Oct-19
Golkunda Diamond 12.25 16.20 18-Jun-19 8.55 22-May-19
Gontermann Peip 2.94 3.08 17-Dec-18 2.66 22-Nov-18
Goodluck India 43.90 81.20 10-Jan-19 43.30 21-Nov-19
Goodricke Group 170.15 316.00 01-Jan-19 150.00 23-Aug-19
Goodyear India 977.60 1064.00 04-Nov-19 800.40 05-Aug-19
Gopal Iron Stl. 5.70 6.17 17-Jan-19 5.70 16-Oct-19
Gopala Polyplast 3.01 84.95 06-Feb-19 3.01 21-Nov-19
Gorani Inds. 11.00 26.75 27-Mar-19 8.40 14-Oct-19
Gothi Plascon 7.71 14.38 21-Jan-19 6.65 15-Jul-19
Govind Rubber 0.91 8.19 24-Dec-18 0.83 18-Nov-19
Gowra Leasing 13.65 18.40 03-Jun-19 13.52 12-Sep-19
Goyal Associates 1.88 3.30 30-May-19 1.74 01-Nov-19
GP Petroleums 38.00 76.15 11-Apr-19 29.00 11-Sep-19
GPT Infraproject 43.70 66.80 28-Nov-18 32.50 03-Oct-19
Gradiente Info. 1.10 1.84 25-Jun-19 0.28 16-Jan-19
Grand Foundry 6.23 8.00 23-Oct-19 1.25 23-Jul-19
Grandeur Product 314.00 378.00 18-Jul-19 188.20 28-May-19
Grandma Trading 2.13 2.21 03-Dec-18 2.13 13-May-19
Granules India 130.45 133.95 20-Nov-19 79.00 10-Dec-18
Gratex Inds. 12.25 14.33 01-Jul-19 9.50 08-Apr-19
Graviss Hospital 16.15 28.90 23-Apr-19 13.00 13-Aug-19
Gravita India 40.05 100.00 23-Apr-19 30.10 09-Aug-19
Gravity (India) 1.28 3.63 26-Nov-18 1.02 04-Oct-19
GE Shipping Co 298.10 353.00 19-Dec-18 212.20 06-Aug-19
Greaves Cotton 133.20 157.25 04-Jun-19 112.60 23-Aug-19
Greencrest Finan 0.69 7.40 20-Nov-18 0.66 20-Nov-19
Greenlam Industr 911.50 1054.90 09-Apr-19 630.20 19-Feb-19
Greenpanel Inds. 47.60 53.50 13-Nov-19 28.50 01-Nov-19
Greenply Inds. 160.05 195.25 27-Sep-19 110.00 05-Aug-19
Greycells Edu. 27.70 53.00 16-Apr-19 13.40 24-Sep-19
Grindwell Norton 589.90 671.85 23-Sep-19 485.05 06-Dec-18
GRM Overseas 196.15 280.00 11-Jan-19 165.00 22-Aug-19
Gromo Trade 95.35 489.50 23-May-19 95.35 21-Nov-19
Grovy India 27.10 31.50 04-Jul-19 21.45 17-May-19
GRP 860.00 1180.00 17-Dec-18 770.00 19-Nov-19
GRUH Finance 317.30 334.65 21-Dec-18 204.60 31-Jan-19
GSB Finance 5.11 11.50 20-Nov-18 5.11 21-Nov-19
GSL Nova Petro. 0.53 0.57 26-Nov-18 0.53 14-Oct-19
GSL Securities 3.60 4.04 16-Sep-19 1.17 28-Dec-18
GSS Info. 33.45 145.00 03-Jun-19 20.60 17-Oct-19
G-Tech Info. 0.70 1.88 28-Nov-18 0.70 11-Nov-19
GTL Infra. 0.45 1.47 22-Jan-19 0.38 19-Nov-19
GTL 1.39 8.59 11-Jan-19 1.32 20-Nov-19
GTN Industries 5.89 12.49 25-Apr-19 5.10 06-Nov-19
GTN Textiles 7.04 12.90 12-Dec-18 6.00 04-Sep-19
GTPL Hathway 65.80 95.80 18-Jul-19 53.15 10-Jul-19
GTV Engineering 10.34 33.60 13-Mar-19 9.39 01-Nov-19
Gufic BioScience 67.05 100.90 20-Nov-18 51.10 08-Aug-19
Guj Alkalies 405.80 595.80 27-May-19 376.10 23-Aug-19
Guj. Ambuja Exp 160.10 259.00 18-Dec-18 113.65 06-Aug-19
Guj Apollo Inds 131.50 188.90 19-Dec-18 106.50 23-Jul-19
Guj. Borosil 80.95 107.95 20-Nov-18 55.00 23-Aug-19
Guj. Containers 9.00 13.45 27-Feb-19 8.55 14-Nov-19
Gujarat Cotex 2.00 1.22 19-Dec-18 0.95 09-Jul-19
Guj. Craft Inds 27.05 50.45 14-Jan-19 22.80 22-May-19
Guj. Credit Corp 10.35 10.68 22-Apr-19 8.08 07-Jun-19
Gujarat Fluoroch 520.90 900.00 16-Oct-19 492.05 18-Nov-19
Gujarat Foils 1.46 2.50 27-Nov-18 1.46 21-Nov-19
Gujarat Gas 193.90 217.00 06-Nov-19 116.00 27-Feb-19
Guj. Hotels 102.15 129.75 28-Nov-18 98.35 04-Oct-19
Gujarat Hy-Spin 4.93 6.75 10-Apr-19 2.51 01-Nov-19
Guj Inds. Power 68.00 85.50 27-Nov-18 64.00 29-Jul-19
Guj. Intrux 76.00 112.90 26-Nov-18 63.90 13-May-19
Guj. Investa 3.65 4.25 20-Dec-18 3.65 11-Nov-19
Guj. Lease Fin. 1.49 2.23 02-Jan-19 1.06 30-Oct-19
Guj. Meditech 4.00 4.09 10-Jun-19 3.90 13-Aug-19
Gujarat Metallic 11.99 20.82 20-Nov-18 9.45 29-Aug-19
G M D C 58.40 94.25 12-Mar-19 55.00 15-Oct-19
G N F C 190.70 383.00 16-Jan-19 169.00 23-Aug-19
Guj.Nat.Resour. 8.17 16.90 25-Apr-19 8.17 20-Nov-19
Guj. Petrosynth. 6.02 30.20 24-Apr-19 5.65 04-Nov-19
Guj Pipavav Port 85.35 105.00 12-Dec-18 74.00 08-Aug-19
Gujarat Poly 8.26 47.65 13-Dec-18 6.50 06-Nov-19
Guj. Raffia Inds 8.50 21.15 13-Dec-18 7.70 20-Nov-19
Guj. Sidhee Cem. 19.20 26.95 19-Dec-18 15.25 31-Jul-19
G S F C 71.05 117.45 01-Jan-19 68.50 23-Aug-19
Guj. State Fin. 0.80 1.70 22-Jan-19 0.57 14-Oct-19
Guj.St.Petronet 215.05 229.90 13-Sep-19 149.15 21-Feb-19
Guj. Terce Labs. 9.13 10.48 13-Dec-18 5.71 03-Jul-19
Guj. Themis Bio. 50.05 56.90 07-Nov-19 28.15 13-Feb-19
Guj. Toolroom 5.21 6.05 30-Aug-19 4.75 10-Apr-19
Gujchem Distill 156.00 188.30 04-Nov-19 90.00 29-May-19
Gulf Oil Lubric. 859.25 909.00 06-Jun-19 674.90 29-Jul-19
Gulshan Polyols 38.40 71.50 11-Jan-19 32.55 05-Aug-19
Gyan Developers 4.13 7.21 19-Mar-19 4.13 14-Nov-19
Gyscoal Alloys 1.82 7.87 29-Nov-18 1.70 25-Oct-19
H P Cotton Tex 24.75 50.40 18-Dec-18 17.30 12-Sep-19
H. S. India 6.17 10.24 04-Jan-19 6.15 02-Aug-19
H.G. Infra Engg. 262.15 307.00 31-May-19 172.70 19-Feb-19
Halder Venture 52.95 78.00 27-May-19 12.12 25-Jan-19
Haldyn Glass 30.15 38.80 20-Mar-19 20.00 23-Aug-19
Hanman Fit 3.90 7.05 21-Nov-18 3.60 18-Apr-19
Hardcast.& Waud 154.00 308.95 12-Apr-19 152.00 13-Nov-19
Haria Apparels 0.82 2.60 13-Jun-19 0.81 20-Nov-19
Haria Exports 0.71 1.93 29-May-19 0.63 05-Mar-19
Harish Textile 35.70 68.00 26-Jun-19 31.50 24-Jul-19
Harita Seating 429.10 595.10 12-Dec-18 345.35 30-Jul-19
Hariyana Ship 39.80 78.00 31-May-19 36.20 11-Oct-19
Harmony Capital 5.23 5.23 01-Nov-19 4.99 21-Dec-18
Harri. Malayalam 48.35 88.05 31-Jan-19 44.10 23-Aug-19
Haryana Capfin 28.20 51.75 22-Apr-19 27.05 19-Nov-19
Haryana Leather 23.55 29.65 27-Feb-19 18.05 31-Jul-19
Hasti Finance 5.72 6.47 03-Dec-18 5.61 07-May-19
Hathway Bhawani 3.01 5.56 27-Nov-18 3.01 21-Nov-19
Hathway Cable 20.10 38.60 22-Aug-19 17.55 06-Aug-19
Hatsun AgroProd. 576.05 774.90 19-Jul-19 549.35 21-Nov-19
Hawa Engineers 20.80 41.00 29-Jan-19 18.35 19-Nov-19
Hawkins Cookers 3851.80 4051.00 04-Nov-19 2606.10 01-Aug-19
Haz.Multi Proj. 0.69 0.80 10-May-19 0.42 03-Apr-19
HB Estate Devel. 9.26 20.55 02-Apr-19 7.32 31-Oct-19
HB Leasing &Fin. 0.74 2.15 29-Mar-19 0.66 14-Oct-19
HB Portfolio 15.15 29.25 16-Jan-19 10.32 09-Sep-19
HB Stockholdings 6.50 11.00 06-Dec-18 6.10 01-Nov-19
HBL Power System 15.55 30.60 09-Jan-19 12.50 23-Aug-19
HCKK Ventures 45.00 45.00 04-Oct-19 42.75 21-Dec-18
HCL Infosystems 8.64 27.50 22-Nov-18 5.94 15-Oct-19
HCL Technologies 1136.40 1190.00 30-Apr-19 920.15 11-Jan-19
HDFC Gold ETF 3439.97 3600.00 27-Oct-19 2761.01 28-Nov-18
HDFC Nifty 1263.53 1354.00 08-Jul-19 1065.50 11-Dec-18
HDFC Sensex ETF 4288.03 4400.00 30-Apr-19 3235.95 24-Apr-19
Health.Global 111.80 249.95 26-Nov-18 94.00 23-Aug-19
Heera Ispat 2.99 3.17 03-Jun-19 1.90 01-Feb-19
HEG 1009.75 4480.00 20-Nov-18 833.75 15-Oct-19
Heidelberg Cem. 187.40 217.60 29-May-19 138.25 26-Nov-18
Helpage Finlease 39.50 39.50 23-Sep-19 39.50 23-Sep-19
Hemang Resources 6.17 8.32 20-Feb-19 5.89 24-Jun-19
Hemo Organic 16.00 20.95 27-Dec-18 14.00 29-Nov-18
Heritage Foods 313.60 570.00 05-Apr-19 289.90 31-Oct-19
Hero Motocorp 2442.20 3382.70 20-Dec-18 2228.25 31-Jul-19
Hester Bios 1565.00 2044.40 24-Sep-19 1043.25 29-Jan-19
Hexa Tradex 10.20 28.75 29-Nov-18 5.23 27-Sep-19
Hexaware Tech. 339.00 439.00 21-Jun-19 294.80 26-Nov-18
HFCL 17.20 25.30 13-Mar-19 16.75 10-Oct-19
High Energy Bat. 294.80 376.00 15-Nov-19 141.70 31-Jul-19
High Ground 0.43 11.30 26-Nov-18 0.41 01-Nov-19
High Street Fila 11.87 12.49 05-Aug-19 11.78 10-Jan-19
Hikal 109.10 187.15 16-Apr-19 105.60 27-Oct-19
Hi-Klass Trading 6.00 6.00 19-Mar-19 6.00 19-Mar-19
Hil Ltd 1212.55 2249.05 19-Dec-18 1075.00 25-Oct-19
Hiliks Tech. 14.50 16.05 03-Sep-19 7.50 20-Nov-18
Hilton Met.Forg. 15.48 24.70 08-Mar-19 6.50 16-Oct-19
Him Teknoforg. 48.10 207.70 20-Nov-18 40.20 08-Aug-19
Himachal Fibres 1.00 3.10 04-Dec-18 1.00 18-Nov-19
Himalaya Food 6.84 13.74 18-Jan-19 4.49 04-Sep-19
Himalaya Granite 29.50 31.50 04-Nov-19 26.00 21-Dec-18
Himalchuli Food 11.00 11.05 17-Jun-19 10.90 27-Jun-19
Himatsing. Seide 135.35 243.00 20-Nov-18 121.00 23-Aug-19
Hind Aluminium 48.30 95.00 12-Dec-18 38.40 26-Aug-19
Hind Rectifiers 220.90 241.20 18-Nov-19 101.50 03-Jan-19
Hind Securities 4.18 5.13 29-Jan-19 3.99 16-Oct-19
Hind Syntex 4.26 7.08 03-Dec-18 4.06 14-Jun-19
Hindoo. Mills 243.70 419.00 04-Dec-18 180.50 03-Sep-19
Hinduja Global 620.70 729.00 29-Mar-19 535.00 22-Aug-19
Hinduja Ventures 400.00 450.60 24-Dec-18 276.10 01-Aug-19
Hind.Adhesive 68.75 99.40 31-Dec-18 56.05 31-Jul-19
Hind.Bio Science 3.05 3.24 18-Nov-19 0.77 08-Aug-19
Hind.Composites 167.00 339.00 13-Dec-18 162.00 17-Oct-19
Hind.Copper 38.95 53.00 31-Dec-18 27.90 23-Aug-19
Hind.Ever.Tools 55.05 78.00 08-Nov-19 36.20 19-Feb-19
Hind.Fluoro Carb 8.70 21.72 13-Mar-19 8.00 27-Oct-19
Hind.Foods 621.75 675.00 14-Nov-19 253.00 18-Dec-18
Hindustan Hardy 74.10 154.85 27-Dec-18 58.00 06-Sep-19
Hind.Housing Co. 34.50 34.50 19-Sep-19 33.85 21-Aug-19
Hindustan Media 71.95 141.00 09-Jan-19 61.00 23-Aug-19
Hind.Motors 5.65 9.48 02-Jan-19 4.90 05-Aug-19
Hind.Oil Explor. 92.60 135.75 09-Apr-19 87.50 10-Oct-19
Hind.Organ.Chem. 14.95 31.60 21-Nov-18 10.70 23-Aug-19
Hind.Tin Works 47.70 76.50 18-Dec-18 42.00 05-Aug-19
Hind. Unilever 2049.65 2187.00 31-Oct-19 1649.70 05-Apr-19
Hind.Wires 39.90 53.75 20-Dec-18 26.30 09-May-19
Hind.Zinc 214.60 291.80 08-Apr-19