Date:24-Mar-2023  Time: 2:41 AM

Equity Company Profile Market Commentary Pre-Session Mid-Session End-Session Market News Hot Pursuit Foreign Markets Other Markets Corporate News Market Beat Economy News Stock Alert Corporate Results Online Prices Gainers & Losers Volume Toppers 52 Week High/Low Advances & Declines Highs & Lows Weekly Gainers & Losers Other Market FII Investments MF Investments ADR Prices World Indices          Click on the Alphabets to view companies 52 Week High Low P MS IF M BSEIPO MT G BSESMEIPO E F A B T X XT Z BSE BSE_100 BSE_200 BSE_500 BSE_CD BSE_CG BSE_FMCG BSE_HC BSE_IT BSE_PSU BSE_SENSEX BSE_TECK BSE100LTMC BSEALLCAP BSEAUTO BSEBANKEX BSEBHARA22 BSECARBONE BSECPSE BSEDFINRVG BSEDOLLEX BSEDSI BSEENERGY BSEEVI BSEFINANCE BSEGREENEX BSEINFRA BSELARGECA BSELVI BSEMANUFAC BSEMETAL BSEMETERIA BSEMID BSEMIDSELE BSEMOI BSEOIL BSEPOWER BSEPVTBNK BSEQUI BSEREALTY BSESMALLCA BSESMALLSE BSETELECOM BSEUTILITI ESG100 GOODSSERVI INDUSTRIAL LMI250 MID150 MSL400 SENSEX50 SENSNEXT50 SML250   Company Curr.Price High High Date Low Low Date 20 Microns 68.85 118.90 24-Aug-22 60.00 20-Jun-22 360 ONE 430.05 507.41 24-Jan-23 306.43 20-Jun-22 3i Infotech 30.16 74.50 07-Apr-22 29.88 21-Mar-23 3M India 21807.20 25240.00 06-Oct-22 17300.00 27-May-22 3P Land Hold. 20.04 36.85 13-Jan-23 13.10 10-Jun-22 52 Weeks Enter. 1.65 3.10 25-Mar-22 1.54 21-Mar-23 5Paisa Capital 284.35 395.60 26-Apr-22 265.00 07-Jul-22 63 Moons Tech. 164.55 323.95 07-Apr-22 140.15 16-May-22 7NR Retail Ltd 0.64 2.18 28-Apr-22 0.58 28-Feb-23 7Seas Enter. 16.43 29.50 19-Aug-22 14.70 06-Feb-23 A & M Febcon 0.95 1.42 18-Apr-22 0.85 29-Aug-22 A F Enterprises 14.40 166.44 19-Apr-22 9.38 13-Oct-22 A Infrastructure 18.43 38.00 29-Mar-22 17.45 26-May-22 A K Spintex 82.20 97.00 06-Jan-23 41.45 13-May-22 A R C Finance 0.64 3.32 06-Apr-22 0.62 16-Mar-23 A.K.Capital Serv 410.00 573.05 06-Jan-23 353.00 20-Jun-22 A-1 Acid 352.65 389.80 22-Mar-23 225.00 24-Mar-22 A2Z Infra Engg. 6.49 16.07 25-Apr-22 6.33 14-Mar-23 AA Plus Trade 4.62 8.50 03-Jun-22 4.41 20-Mar-23 AAA Technologies 48.68 82.65 29-Nov-22 48.00 23-Mar-23 Aadi Industries 3.50 10.00 18-Apr-22 3.27 17-Mar-23 Aananda Lakshmi 9.65 14.99 14-Sep-22 7.13 12-Jul-22 Aanchal Ispat 13.54 28.55 01-Dec-22 10.05 04-Jul-22 Aar Shyam (I) 5.16 5.16 28-Dec-22 3.52 12-Sep-22 Aarey Drugs 24.55 51.00 04-Apr-22 24.30 23-Mar-23 Aarnav Fashions 30.28 69.80 22-Apr-22 29.96 23-Mar-23 Aartech Solonics 64.90 86.00 08-Feb-23 18.10 17-Jun-22 Aarti Drugs 373.85 531.60 07-Apr-22 310.80 20-Mar-23 Aarti Industries 517.40 863.96 05-Apr-22 505.10 06-Feb-23 Aarti Pharma 296.15 397.00 30-Jan-23 275.95 21-Mar-23 Aarti Surfactant 465.60 1027.31 08-Apr-22 457.00 20-Mar-23 Aarti Surf. PP 220.95 247.70 21-Mar-23 172.05 17-Mar-23 Aarvee Denims 18.76 31.85 19-Apr-22 16.45 15-Jul-22 Aashka Hospitals 47.60 73.80 13-Jan-23 36.30 11-Jul-22 AastamangalamFin 26.73 34.41 27-Jan-23 10.00 30-Aug-22 AAVAS Financiers 1698.90 2632.95 05-Apr-22 1614.05 20-Mar-23 Aayush Food&Herb 22.00 32.30 02-Feb-23 17.00 26-Dec-22 Aban Offshore 36.36 72.25 25-Apr-22 36.00 20-Mar-23 ABans Enterprise 172.00 200.00 30-Jan-23 74.00 26-Sep-22 Abans Holdings 225.00 277.00 23-Jan-23 180.05 06-Jan-23 Abate As Indust 16.80 16.80 20-Mar-23 7.41 04-Aug-22 A B B 3359.75 3445.65 02-Sep-22 1944.60 28-Mar-22 Abbott India 21550.15 22481.80 09-Jan-23 15868.70 28-Mar-22 ABC Gas (Int.) 28.50 153.50 06-Sep-22 12.60 16-May-22 ABC India 72.03 106.00 28-Nov-22 66.10 27-May-22 Abhinav Capital 91.70 301.15 13-Jun-22 37.05 01-Apr-22 Abhinav Leasing 1.69 3.36 23-Mar-22 1.55 20-Mar-23 Abhishek Finle. 26.10 53.70 25-Mar-22 26.00 09-Mar-23 Abhishek Infra. 6.35 6.80 16-Jan-23 2.47 13-Dec-22 Abirami Fin. 19.25 33.00 24-Jan-23 4.13 23-Mar-22 ABM Knowledge 81.18 131.40 22-Apr-22 65.85 21-Jun-22 ACC 1738.15 2784.95 14-Sep-22 1659.25 27-Feb-23 Accel 12.15 32.15 05-Apr-22 12.00 23-Mar-23 Accelya Solution 1218.90 1749.95 05-Dec-22 832.00 20-Jun-22 ACE EduTremd Ltd 2.43 2.77 08-Aug-22 1.68 04-Apr-22 Ace Engitech 15.15 20.35 05-Jul-22 9.35 01-Dec-22 Ace Men 61.90 76.00 07-Feb-23 32.50 18-Oct-22 Ace Soft. Exp. 15.50 24.73 20-Oct-22 14.00 27-Jul-22 Acewin Agriteck 2.98 5.63 22-Apr-22 2.81 31-Oct-22 Achyut Healthcar 54.55 54.55 22-Mar-23 15.00 21-Sep-22 ACI Infocom 0.82 2.62 21-Apr-22 0.75 22-Mar-23 Acknit Indus. 138.95 194.00 18-Apr-22 126.35 20-Jun-22 Acme Resources 15.24 24.20 02-Sep-22 13.05 18-May-22 Acrow India 1061.65 1210.00 03-Feb-23 111.15 10-May-22 Action Const.Eq. 380.60 396.70 13-Mar-23 175.00 12-May-22 Active Clothing 38.00 61.95 25-Jan-23 20.30 01-Jul-22 AD Manum Finance 51.69 64.60 10-Nov-22 31.80 24-Mar-22 Adani Enterp. 1792.60 4189.55 21-Dec-22 1017.10 03-Feb-23 Adani Green 982.45 3048.00 19-Apr-22 439.35 28-Feb-23 Adani Ports 654.95 987.90 20-Sep-22 394.95 03-Feb-23 Adani Power 201.20 432.80 22-Aug-22 122.00 25-Mar-22 Adani Total Gas 983.30 3998.35 23-Jan-23 655.00 01-Mar-23 Adani Transmissi 1084.25 4238.55 16-Sep-22 630.00 01-Mar-23 Adani Wilmar 421.40 878.35 28-Apr-22 327.00 28-Feb-23 Adarsh Plant 20.80 25.75 12-Apr-22 14.60 07-Sep-22 ADC India 581.30 634.95 13-Mar-23 240.00 11-May-22 Adcon Capital 1.88 5.79 23-Jan-23 0.64 24-Jun-22 Adcon Capital PP 1.39 3.50 11-Jan-23 1.17 17-Mar-23 Addi Industries 31.17 50.95 01-Aug-22 23.60 15-Jun-22 Add-Shop E-Reta. 39.76 105.51 08-Apr-22 38.25 08-Feb-23 Adeshwar Meditex 17.00 33.00 12-Apr-22 16.75 16-Mar-23 ADF Foods 688.90 901.10 13-Dec-22 631.00 22-Jun-22 Adhbhut Infra. 220.45 348.50 01-Mar-23 195.10 11-Nov-22 Adinath Exim Res 14.55 28.10 23-Mar-22 14.20 22-Mar-23 Adinath Textiles 24.43 65.25 28-Mar-22 22.85 08-Feb-23 Adishakti Loha 7.40 9.50 19-Dec-22 5.40 12-Jul-22 Aditya Birla Cap 154.30 162.50 08-Dec-22 85.70 20-Jun-22 Aditya Bir. Fas. 211.80 359.40 02-Nov-22 209.50 16-Mar-23 Adit.Birla Money 49.47 74.80 25-Apr-22 47.05 21-Jun-22 Aditya AMC 355.75 559.95 22-Apr-22 353.00 22-Mar-23 ABSL Gold ETF 53.00 56.50 14-Feb-23 44.41 19-Sep-22 ABSL Nifty 200 18.05 21.29 05-Dec-22 17.50 28-Feb-23 ABSL Quality 30 14.03 16.70 16-Nov-22 13.78 14-Mar-23 ABSL Nifty ETF 19.24 21.46 02-Dec-22 16.00 21-Mar-23 ABSL Banking ETF 39.75 52.51 14-Dec-22 32.31 23-Jun-22 Aditya Birla SLN 7.50 8.97 07-Nov-22 7.13 20-Jun-22 Aditya Bir SL IT 28.56 36.89 06-Apr-22 23.19 30-May-22 ABSL NftyN50 ETF 39.17 47.40 15-Sep-22 35.72 20-Jun-22 ABSL Sensex ETF 56.25 70.00 15-Feb-23 48.02 27-Jan-23 ABSL Silver ETF 70.86 83.98 25-Mar-22 54.20 01-Sep-22 Aditya Consumer 48.25 86.65 13-Dec-22 28.50 20-Jul-22 Aditya Ispat 8.47 13.10 11-Apr-22 7.61 15-Mar-23 Aditya Spinners 19.00 25.00 21-Dec-22 14.25 27-Jun-22 Aditya Vision 1537.50 1845.00 12-Dec-22 660.10 13-May-22 Adjia Tech 28.50 39.35 30-Jan-23 22.00 21-Jul-22 Adline Chem Lab 5.40 11.37 25-Oct-22 5.15 27-Feb-23 Ador Fontech 81.97 91.70 09-Sep-22 64.00 20-Jun-22 Ador Multi Prod. 51.20 102.85 11-Oct-22 47.20 29-Jun-22 Ador Welding 855.05 1038.00 22-Sep-22 589.80 16-Jun-22 Adroit Info. 20.59 32.50 15-Dec-22 7.69 10-Jun-22 Advait Infratech 268.00 431.80 11-Jan-23 63.48 05-Apr-22 Advance Lifes. 66.99 113.00 27-Jan-23 27.15 09-Jun-22 Advance Meter. 17.85 30.30 22-Apr-22 15.00 28-Jul-22 Advance Petroch. 462.00 462.00 06-Mar-23 43.90 27-May-22 Advance Syntex 6.82 17.67 18-Oct-22 6.01 22-Mar-23 Advanced Enzyme 239.35 328.35 19-Apr-22 232.00 20-Mar-23 Advani Hotels. 70.90 98.95 23-Mar-22 61.25 20-Jun-22 Advik Capital 4.08 6.30 22-Apr-22 2.65 26-Dec-22 Aegis Logistics 393.95 401.80 08-Mar-23 185.90 13-May-22 Aether Industri. 885.35 1050.00 19-Sep-22 699.85 03-Jun-22 Affle India 969.60 1369.25 26-Aug-22 871.00 26-May-22 Affordable Robo. 314.90 424.20 24-Jan-23 106.10 21-Jun-22 Agarwal Fortune 7.49 7.49 20-Mar-23 4.86 28-Mar-22 Agarwal Indl. 588.95 745.70 11-Oct-22 405.30 20-Jun-22 AGI Greenpac 348.30 407.45 23-Sep-22 178.75 20-Jun-22 AGI Infra 477.30 601.00 01-Aug-22 222.20 12-Apr-22 Agio Paper 3.77 5.77 23-Sep-22 2.52 09-Nov-22 Agrimony Comm. 6.57 10.85 30-Mar-22 6.57 15-Feb-23 Agri-Tech India 94.22 142.65 30-Mar-22 63.25 23-Jun-22 Agro Tech Foods. 878.15 966.60 18-Jan-23 708.10 14-Oct-22 AGS Transact 50.49 128.50 29-Apr-22 49.00 28-Feb-23 Ahluwalia Contr. 497.85 563.50 11-Apr-22 371.75 20-Jun-22 Ahm. Steelcraft 19.75 21.75 14-Sep-22 15.70 07-Jul-22 AI Champ.Inds. 23.02 29.60 20-Jan-23 15.20 27-Jun-22 AIA Engineering 2827.15 2905.90 31-Jan-23 1582.00 30-Mar-22 Aimco Pesticides 112.75 249.00 10-Oct-22 109.00 16-Mar-23 Airan 15.47 16.79 21-Mar-23 13.70 20-Mar-23 Aishwarya Tech. 5.43 5.55 21-Nov-22 1.70 29-Jul-22 Ajanta Pharma 1230.80 1425.80 09-Sep-22 1062.21 11-May-22 Ajanta Soya 25.10 69.38 29-Apr-22 24.60 22-Mar-23 Ajcon Global 28.59 48.95 06-Apr-22 26.37 17-Mar-23 Ajel 7.95 11.90 12-Apr-22 6.86 17-Mar-23 Ajmera Realty 275.40 404.95 07-Apr-22 210.65 20-Jun-22 AJR Infra & 0.97 2.73 11-Apr-22 0.70 28-Feb-23 Ajwa Fun World 17.15 22.95 13-Oct-22 5.44 11-Aug-22 Akar Auto Indust 66.94 93.10 01-Dec-22 45.10 21-Jun-22 Akashdeep Metal 13.63 34.90 07-Oct-22 6.66 24-Mar-22 AKI India 84.50 117.00 13-Jan-23 23.85 12-Jul-22 AKM Creations 60.50 69.00 15-Nov-22 27.10 30-Jun-22 Aksh Optifibre 8.94 14.35 06-Sep-22 8.01 20-Jun-22 Akshar Spintex 60.52 133.90 09-Sep-22 29.65 02-Nov-22 AksharChem (I) 218.05 429.05 11-Apr-22 208.00 22-Mar-23 Akzo Nobel 2361.95 2399.95 18-Nov-22 1685.00 17-Jun-22 Alacrity Sec. 10.36 14.60 04-Oct-22 8.00 04-Jul-22 Alan Scott Inds. 57.51 209.00 13-Jul-22 32.60 17-Oct-22 Alankit 7.66 16.30 12-Apr-22 7.40 23-Mar-23 Albert David 540.00 648.70 27-Apr-22 485.40 20-Jun-22 Alchemist Corp. 15.25 17.15 30-Mar-22 8.42 19-Sep-22 Alembic 59.23 87.00 11-Apr-22 56.50 20-Jun-22 Alembic Pharma 488.95 792.30 28-Apr-22 475.00 17-Mar-23 Alexander Stamps 17.14 26.65 22-Apr-22 14.55 09-Sep-22 Alfa Ica (I) 38.00 57.45 19-Apr-22 35.10 23-Nov-22 Alfa Transformer 21.33 27.43 14-Mar-23 5.40 05-Jul-22 Alfavision Overs 10.21 41.60 13-Sep-22 9.99 10-Mar-23 Alfred Herbert 683.90 792.00 16-May-22 566.35 22-Jul-22 Algoquant Fin 518.35 590.00 07-Feb-23 238.95 07-Oct-22 Alicon Cast. 697.60 1111.00 21-Nov-22 578.80 17-Jun-22 Alka India 2.70 3.13 23-Mar-22 2.52 29-Mar-22 Alka Securities 0.89 0.89 13-Jun-22 0.56 28-Mar-22 Alkali Metals 101.30 173.75 05-Jan-23 73.60 01-Jul-22 Alkem Lab 3148.90 3720.00 30-Mar-22 2835.00 16-May-22 Alkosign 80.50 86.00 30-Dec-22 45.10 01-Jun-22 Alkyl Amines 2303.45 3450.00 06-Apr-22 2300.00 21-Mar-23 Allcargo Logist. 366.60 494.85 14-Nov-22 249.50 20-Jun-22 Alliance Integ. 36.55 51.50 26-Sep-22 13.60 23-Mar-22 Allied Digital 82.03 165.30 21-Apr-22 80.26 21-Mar-23 Allsec Tech. 469.05 599.00 30-Mar-22 415.30 11-Jul-22 Almondz Global 60.92 125.40 27-Apr-22 59.05 26-Dec-22 Alok Industries 12.59 29.80 11-Apr-22 10.07 22-Feb-23 Alpa Laboratorie 55.61 89.55 25-Apr-22 48.90 21-Nov-22 Alphageo (India) 219.60 369.00 19-Apr-22 209.50 16-Mar-23 Alphalogic Tech. 26.81 49.80 13-Sep-22 17.33 23-Jun-22 Alpine Housing 114.00 129.00 18-Jan-23 31.55 12-Apr-22 Alps Industries 1.40 5.80 20-Apr-22 1.31 15-Mar-23 Alps Motor Fin 0.44 0.70 09-May-22 0.41 16-Aug-22 Alstone Textiles 0.86 3.48 23-Nov-22 0.15 24-Aug-22 Alufluoride 309.65 359.00 13-Apr-22 195.90 22-Jun-22 Amal 196.50 392.12 05-Apr-22 194.05 23-Mar-23 Amalgamated Elec 24.55 76.80 07-Jun-22 14.35 25-Mar-22 Amanaya Ventures 18.90 21.00 09-Mar-23 14.29 21-Mar-23 Amara Raja Batt. 572.50 669.95 09-Dec-22 438.15 20-Jun-22 Amarjothi Spg. 173.30 209.95 07-Apr-22 144.00 26-May-22 Amarnath Sec. 28.40 29.00 27-Apr-22 15.20 29-Jun-22 Amba Enterprises 48.12 101.65 05-May-22 40.40 08-Feb-23 Ambalal Sarabhai 22.30 39.00 05-Apr-22 22.10 13-Mar-23 Ambar Protein 205.15 843.50 29-Sep-22 29.65 28-Mar-22 Ambassador Intra 43.05 43.05 27-Feb-23 28.70 12-May-22 Amber Enterp. 1874.05 4023.65 02-May-22 1844.00 19-Jan-23 Ambica Agarbat. 21.65 35.30 07-Sep-22 19.25 12-May-22 Ambika Cotton 1411.05 2655.00 28-Mar-22 1324.45 20-Jun-22 Ambition Mica 6.02 8.15 28-Mar-22 4.08 18-Jul-22 Ambitious Plasto 6.89 7.61 15-Nov-22 3.55 21-Oct-22 Ambo Agritec 26.86 46.40 06-Dec-22 26.50 23-Mar-23 Ambuja Cements 372.00 598.15 09-Dec-22 288.60 28-Mar-22 Amco India 57.98 100.00 05-Jul-22 52.05 14-Mar-23 AMD Industries 47.20 106.00 22-Aug-22 37.10 17-May-22 Amerise BioScie 0.66 1.43 04-Apr-22 0.61 14-Mar-23 Amforge Inds. 5.58 9.00 05-Jul-22 4.35 23-Dec-22 Ami Organics 904.85 1182.40 04-May-22 826.00 20-Jun-22 Amin Tannery 1.68 3.69 26-Aug-22 1.63 22-Mar-23 Amines & Plast. 77.05 125.00 13-Sep-22 71.00 20-Mar-23 Amit Internation 2.27 8.91 25-Apr-22 2.27 23-Mar-23 AMJ Land Holdin. 23.10 35.65 05-Sep-22 21.31 21-Mar-23 Amrapali Fincap 12.12 12.12 16-Aug-22 12.12 16-Aug-22 Amrapali Inds. 12.15 21.85 13-Apr-22 10.58 15-Sep-22 Amraworld Agrico 0.67 2.02 23-Mar-22 0.63 13-Mar-23 Amrit Corp 937.95 940.00 02-May-22 840.00 25-Apr-22 Amrutanjan Healt 635.20 955.00 18-Apr-22 590.00 27-Feb-23 Anand Rathi Wea. 807.25 861.25 01-Feb-23 582.45 23-Mar-22 Anand Rayons 37.95 84.90 06-Sep-22 34.00 16-Mar-23 Anant Raj 119.65 125.20 20-Jan-23 42.65 20-Jun-22 Andhra Cements 4.95 15.75 12-Apr-22 4.88 02-Mar-23 Andhra Paper 416.30 509.95 29-Aug-22 272.00 29-Mar-22 Andhra Petrochem 52.14 134.00 21-Apr-22 49.00 27-Feb-23 Andhra Sugars 112.65 177.50 22-Apr-22 110.45 20-Mar-23 Andrew Yule & Co 20.31 33.75 19-Dec-22 18.70 20-Jun-22 Aneri Fincap 4.06 6.00 23-Mar-22 3.06 13-Sep-22 ANG Lifesciences 82.51 276.00 13-Apr-22 72.00 01-Mar-23 Angel Fibers 29.48 45.55 01-Sep-22 19.50 25-Nov-22 Angel One 1182.55 2022.00 29-Apr-22 1000.00 01-Mar-23 Anik Industries 31.02 51.05 29-Aug-22 23.85 13-May-22 Anjani Finance 7.99 9.58 01-Mar-23 4.00 18-Jul-22 Anjani Foods 23.84 36.30 09-Dec-22 13.22 24-Jun-22 Anjani Portland 153.40 300.49 12-Apr-22 148.95 23-Mar-23 Anjani Synth. 27.05 42.40 02-May-22 24.50 22-Jun-22 Anka India 21.02 33.20 08-Feb-23 9.00 19-Oct-22 Ankit Met.Power 3.92 9.98 23-Mar-22 3.70 22-Mar-23 Anmol India 186.95 240.90 04-Apr-22 121.15 09-Jan-23 Anna Infrastruct 7.96 12.00 20-Apr-22 5.69 29-Dec-22 ANS Industries 10.50 13.28 18-Aug-22 8.16 17-Nov-22 Ansal Buildwell 68.08 114.95 11-Apr-22 66.85 16-Mar-23 Ansal Housing 3.03 9.64 09-Jun-22 2.80 22-Mar-23 Ansal Properties 11.98 31.90 28-Oct-22 8.57 27-Feb-23 Anshuni Commerc. 4.18 0.84 31-Mar-22 0.84 31-Mar-22 Antariksh Indus. 1.34 1.34 04-Apr-22 1.34 04-Apr-22 Antony Waste han 256.55 367.95 06-Sep-22 234.80 26-May-22 Anubhav Infrast. 10.88 15.14 19-Dec-22 2.09 29-Aug-22 Anuh Pharma 79.43 109.90 11-Apr-22 79.01 20-Mar-23 Anupam Finserv 1.62 3.65 11-Apr-22 1.52 01-Mar-23 Anupam Rasayan 852.40 928.00 12-Sep-22 547.10 20-Jun-22 Anuroop Packagin 34.90 50.00 23-Feb-23 14.30 23-Mar-22 Apar Inds. 2311.00 2483.80 14-Mar-23 558.60 11-May-22 Apcotex Industri 440.10 678.00 02-Jun-22 346.85 29-Mar-22 Apex Frozen Food 201.85 365.00 08-Aug-22 200.00 23-Mar-23 Apis India 64.38 64.38 06-Mar-23 19.30 11-Oct-22 APL Apollo Tubes 1244.05 1336.80 17-Feb-23 801.40 12-May-22 Aplab 31.87 34.75 20-Mar-23 15.50 13-Sep-22 APM Industries 48.37 66.00 14-Nov-22 33.20 23-May-22 Apollo Finvest 484.95 849.90 28-Mar-22 390.00 15-Feb-23 Apollo Hospitals 4271.10 4901.00 21-Apr-22 3365.90 26-May-22 Apollo Micro Sys 281.55 379.70 23-Jan-23 110.00 26-May-22 Apollo Pipes 550.25 635.70 19-Apr-22 395.00 06-Jul-22 Apollo Tricoat 1059.75 1114.80 06-Oct-22 650.00 17-Jun-22 Apollo Tyres 310.25 343.00 03-Feb-23 167.15 20-Jun-22 Apoorva Leasing 24.70 53.80 19-May-22 13.10 02-Mar-23 Apt Packaging 49.83 109.25 16-Sep-22 29.60 21-Jul-22 Aptech 329.95 388.75 23-Jan-23 196.05 20-Jun-22 Aptus Value Hou. 245.35 366.75 09-Sep-22 221.20 17-Jun-22 Aravali Sec.&Fin 3.70 9.20 18-Apr-22 3.28 16-Mar-23 Arcee Industries 6.35 10.80 11-Aug-22 5.23 24-Nov-22 Archana Software 3.81 5.42 07-Dec-22 2.00 07-Jul-22 Archean Chemical 646.50 731.75 13-Feb-23 440.05 21-Nov-22 Archidply Decor 62.40 86.95 07-Sep-22 43.20 28-Mar-22 Archidply Inds. 55.50 105.05 02-Sep-22 37.60 30-Mar-22 Archies 18.27 29.35 18-Nov-22 14.00 24-Jun-22 Archit Organosys 66.10 100.00 08-Dec-22 35.05 29-Mar-22 Arex Industries 84.50 314.70 20-Oct-22 82.50 03-Mar-23 Arfin India 20.44 31.40 13-Sep-22 12.72 07-Jun-22 Aries Agro 156.70 242.70 29-Dec-22 105.50 05-Jul-22 Arihant Capital 35.88 99.00 12-Apr-22 34.60 21-Mar-23 Arih.Found.Hsg. 37.82 46.80 16-Sep-22 25.20 20-Jun-22 Arihant Super. 199.60 261.30 22-Sep-22 102.00 17-Jun-22 Arihant Tourneso 46.35 46.35 20-Mar-23 7.75 11-Nov-22 Arihant's Secur. 8.61 17.70 25-Aug-22 7.90 23-Mar-23 Aris Interna. 35.35 35.35 30-Sep-22 19.00 28-Apr-22 Arman Financial 1401.95 1706.00 15-Nov-22 893.65 26-May-22 Arman Holdings 30.70 30.95 12-Oct-22 28.05 20-May-22 Arnold Holdings 23.49 30.95 05-Sep-22 9.40 12-May-22 Aro Granite Inds 41.60 64.95 11-Apr-22 35.00 20-Jun-22 Aroma Ent. 29.35 30.85 26-Dec-22 14.25 11-May-22 Arrow Greentech 246.40 247.25 23-Mar-23 67.95 28-Jul-22 Arshiya 6.23 35.70 11-Apr-22 4.76 22-Feb-23 ARSS Infra 26.20 30.60 22-Apr-22 18.50 27-Feb-23 Artefact Project 38.29 84.00 18-Apr-22 35.30 22-Mar-23 Artemis Electri. 118.65 126.75 01-Feb-23 41.25 06-Jul-22 Artemis Medicare 66.90 83.60 13-Dec-22 36.75 16-May-22 Artson Engg. 66.85 129.95 04-Apr-22 66.10 23-Mar-23 Aruna Hotels 13.00 18.96 16-Sep-22 8.80 25-Mar-22 Arunis Abode 28.50 32.95 27-Jun-22 23.05 08-Aug-22 Arunjyoti Bio 160.70 165.80 15-Mar-23 19.60 29-Jun-22 Arvind Fashions. 289.80 389.45 02-Nov-22 218.40 26-May-22 Arvind Ltd 84.38 138.50 19-Apr-22 77.70 27-Feb-23 Arvind SmartSp. 242.15 348.00 16-Jan-23 142.35 20-Jun-22 Aryaman Capital 56.20 65.80 04-Oct-22 22.75 25-Mar-22 Aryaman Fin.Serv 124.60 125.75 08-Mar-23 45.75 29-Mar-22 Aryan Share 7.61 7.61 20-Mar-23 6.28 11-May-22 Aryavan Enter. 23.99 23.99 20-Mar-23 7.49 21-Jul-22 Asahi India Glas 466.15 693.80 09-Sep-22 383.20 12-May-22 Asahi Industries 5.09 5.63 18-Jul-22 4.60 28-Mar-22 Asahi Songwon 186.10 346.45 19-Apr-22 171.10 17-Mar-23 Ascensive Educa. 32.27 46.60 23-Jan-23 14.00 23-Mar-22 Ashapura Minech. 114.35 175.00 08-Apr-22 72.70 23-Dec-22 Ashapuri Gold 82.84 95.30 13-Feb-23 38.80 30-Jun-22 Ashiana Agro Ind 5.30 12.84 23-Mar-22 5.24 16-Mar-23 Ashiana Housing 148.50 179.00 09-Nov-22 113.65 20-Jun-22 Ashiana Ispat 34.25 62.60 06-Oct-22 17.55 08-Jun-22 Ashika Credit 36.74 47.00 24-May-22 28.20 06-Jul-22 Ashima 12.86 18.25 21-Dec-22 10.40 20-Jun-22 Ashirwad Cap. 4.35 8.05 07-Apr-22 4.15 20-Mar-23 Ashirwad Steels 20.86 35.75 04-Nov-22 14.15 04-Aug-22 Ashish Polyplast 15.79 78.95 12-Apr-22 15.30 14-Mar-23 Ashnisha Indus. 15.23 19.65 12-Jan-23 1.23 24-Mar-22 Ashnoor Textile 31.16 72.80 01-Apr-22 30.40 23-Mar-23 Ashok Alco-Chem 84.00 105.00 20-Feb-23 62.00 20-Jun-22 Ashok Leyland 137.30 169.40 06-Sep-22 110.25 24-Mar-22 Ashoka Buildcon 75.94 95.70 08-Sep-22 69.00 25-May-22 Ashoka Metcast 14.57 20.21 10-Jan-23 6.55 11-Jul-22 Ashoka Refinerie 8.92 11.99 31-Mar-22 4.74 10-Nov-22 Ashram Online 2.95 5.95 07-Dec-22 2.95 23-Mar-23 Asi Industries 11.03 19.34 08-Apr-22 10.59 17-Oct-22 Asia Pack 37.97 59.15 27-Jan-23 15.50 26-Jul-22 Asian Energy 105.22 129.90 05-Apr-22 51.76 02-Mar-23 Asian Granito 37.18 104.10 11-Apr-22 36.00 20-Mar-23 Asian Hotels (E) 94.75 253.10 23-Sep-22 91.55 23-Mar-23 Asian Hotels (N) 68.57 99.65 16-Sep-22 66.60 06-Mar-23 Asian Hotels (W) 141.25 171.00 28-Mar-22 141.25 27-Jun-22 Asian Paints 2797.40 3590.00 28-Sep-22 2560.25 17-Jun-22 Asian Petroprod. 16.20 31.10 09-May-22 15.50 23-Mar-23 Asian Star Co. 700.00 948.00 06-Apr-22 651.05 09-Feb-23 Asian Tea & Exp 12.34 23.17 11-Apr-22 10.66 22-Aug-22 Asit C Mehta Fin 112.95 198.55 13-Sep-22 49.25 31-Mar-22 ASM Technologies 392.50 655.00 24-Mar-22 363.00 22-Jun-22 ASM Tech. PP 329.70 519.30 19-Aug-22 251.30 21-Jun-22 Aspira Pathlab 29.70 80.90 23-Mar-22 28.00 20-Mar-23 Assam Entrade 300.00 622.75 23-Mar-22 275.00 16-Jan-23 Assoc.Alcohols 346.65 528.80 30-Sep-22 330.95 16-Mar-23 Associated Cera. 14.17 14.17 23-Mar-23 13.50 21-Feb-23 Astec Lifescienc 1221.95 2285.65 17-Nov-22 1180.00 21-Mar-23 Aster DM Health. 240.25 275.45 04-Nov-22 162.65 12-May-22 Astra Microwave 235.80 375.15 26-Aug-22 182.65 20-Jun-22 Astral 1334.45 1990.50 09-Sep-22 1188.00 20-Jun-22 Astrazeneca Phar 3321.50 3619.70 09-Nov-22 2437.75 12-May-22 Astron Paper 21.46 54.80 19-Apr-22 21.20 23-Mar-23 Asya Infosoft 3.61 5.23 28-Mar-22 3.61 13-Jun-22 Atam Valves 150.00 211.80 04-Nov-22 26.18 23-Mar-22 Atharv Enter 2.79 3.58 10-Feb-23 2.03 10-Oct-22 Athena Construc. 24.08 28.80 10-Mar-23 9.80 21-Sep-22 Athena Global 50.90 89.95 24-Aug-22 45.10 20-Mar-23 Atishay 27.94 46.00 07-Oct-22 26.23 23-Mar-23 Atlanta 15.51 33.75 18-Oct-22 10.29 06-Mar-23 Atlas Jewellery 11.52 34.45 11-Apr-22 11.52 20-Mar-23 ATN Intl. 0.19 0.19 02-May-22 0.19 02-May-22 Atul Auto 338.05 397.70 17-Feb-23 145.10 21-Jun-22 Atul 6870.45 10711.00 28-Mar-22 6750.00 16-Mar-23 ATV Projects 7.49 11.98 08-Apr-22 6.48 22-Jun-22 AU Small Finance 569.10 732.90 21-Apr-22 538.80 15-Jul-22 Aurionpro Sol. 306.80 468.00 30-Sep-22 221.00 20-Jun-22 Auro Labs. 56.90 115.95 12-Apr-22 55.05 23-Mar-23 Aurobindo Pharma 486.15 730.00 25-Mar-22 397.30 03-Feb-23 Aurum Proptech 105.90 152.40 05-Sep-22 75.05 04-Jul-22 Aurum Propt. PP 51.00 89.00 06-Sep-22 19.40 21-Jun-22 Ausom Enter. 63.45 93.80 22-Apr-22 56.20 20-Jun-22 Austin Engg Co 124.35 145.00 01-Dec-22 51.30 11-May-22 Authum Invest 186.75 284.00 20-Sep-22 126.45 12-May-22 Auto Pins (I) 79.80 88.00 16-Sep-22 54.55 30-May-22 Autoline Industr 68.69 125.50 10-Oct-22 50.95 21-Jun-22 Auto.Corp.of Goa 747.55 1145.00 21-Sep-22 705.05 20-Jun-22 Automotive Axles 2351.45 2685.00 03-Feb-23 1380.90 12-May-22 Automotive Stamp 275.30 739.85 07-Apr-22 266.70 23-Mar-23 Autoriders Fin. 0.44 0.46 07-Nov-22 0.44 06-Mar-23 Avadh Sugar 433.00 884.95 22-Apr-22 412.95 20-Mar-23 Available Fin. 133.15 294.80 20-Sep-22 107.15 23-Mar-22 Avance Tech. 0.56 0.56 23-Mar-23 0.36 06-Feb-23 Avantel 391.80 474.00 09-Nov-22 236.90 05-Jul-22 Avanti Feeds 333.65 527.95 16-Sep-22 332.00 22-Mar-23 Avasara Finance 17.80 22.00 27-May-22 11.81 01-Nov-22 Aveer Foods 438.40 553.25 28-Feb-23 140.25 19-Jan-23 Avenue Super. 3369.90 4606.00 02-Sep-22 3185.10 16-May-22 AVI Polymers 11.42 36.80 24-Mar-22 11.34 21-Mar-23 AVI Products 20.05 55.00 01-Dec-22 19.60 16-Mar-23 Aviva Industries 31.16 38.35 13-May-22 18.35 25-Jul-22 Avonmore Capital 63.00 104.75 11-Apr-22 57.40 20-Jun-22 Avro India 120.75 169.75 02-Jan-23 74.65 07-Apr-22 AVT Natural Prod 83.33 135.20 01-Apr-22 81.45 23-Mar-23 Axel Polymers 44.45 53.40 28-Jul-22 36.75 24-Jun-22 Axis Bank 848.75 970.45 04-Jan-23 618.10 23-Jun-22 Axis Gold ETF 50.46 51.49 20-Mar-23 42.21 27-Sep-22 Axis Nifty Heal. 75.63 94.33 22-Jul-22 73.12 24-Jun-22 Axis Nifty India 71.90 90.00 27-Jan-23 63.00 21-Jun-22 Axis Nifty IT 290.02 380.00 04-May-22 268.15 15-Jul-22 AXISCADES Tech. 278.25 385.25 16-Nov-22 101.25 28-Mar-22 Axita Cotton 52.98 69.60 15-Feb-23 11.67 18-Apr-22 Axtel Industries 253.25 310.00 06-Apr-22 197.50 14-Feb-23 AYM Syntex 64.11 142.90 18-Apr-22 56.00 07-Feb-23 B & A 254.30 383.00 05-Dec-22 209.65 17-Jun-22 B & A Packaging 185.95 249.00 16-Aug-22 152.00 21-Jun-22 BAG Films 4.01 10.79 20-Apr-22 3.90 23-Mar-23 B C C Fuba India 23.02 28.85 19-Jan-23 13.70 23-Jun-22 B N Rathi Sec. 34.75 45.40 25-Apr-22 29.30 21-Jun-22 B P Capital 7.45 8.99 02-May-22 5.15 18-Jan-23 B&B Triplewall 216.70 313.60 18-Jan-23 185.50 27-Feb-23 B.C. Power 4.02 6.50 05-Sep-22 3.36 14-Jun-22 B.L.Kashyap 29.64 38.30 08-Dec-22 16.85 21-Jun-22 B2B Soft.Tech. 24.31 41.30 06-Apr-22 24.00 23-Mar-23 Baba Arts 13.84 27.00 03-Aug-22 12.50 02-Mar-23 Bacil Pharma 5.62 9.68 23-Dec-22 3.67 06-May-22 Bafna Pharma. 84.60 141.00 02-May-22 83.35 21-Mar-23 Baid Finserv 36.66 39.54 13-Mar-23 15.31 25-Mar-22 Bajaj Auto 3861.00 4130.15 01-Sep-22 3461.30 06-May-22 Bajaj Consumer 154.55 185.35 07-Apr-22 129.25 17-Jun-22 Bajaj Electrical 1102.95 1265.00 23-Aug-22 857.55 17-Jun-22 Bajaj Finance 5836.55 7777.00 22-Sep-22 5235.60 17-Jun-22 Bajaj Finserv 1290.25 1846.00 13-Sep-22 1077.70 01-Jul-22 Bajaj Healthcare 328.00 457.55 02-Jan-23 256.80 20-Jun-22 Bajaj Hindusthan 12.66 22.58 22-Apr-22 8.37 17-Aug-22 Bajaj Holdings 6041.40 7377.60 15-Sep-22 4299.80 20-Jun-22 Bajaj Steel Inds 1043.50 1200.00 21-Feb-23 460.60 20-Jun-22 Bal Pharma 70.65 134.10 25-Apr-22 67.16 20-Mar-23 Balaji Amines 2065.20 3841.85 15-Sep-22 1975.00 20-Mar-23 Balaji Telefilms 38.36 79.00 08-Apr-22 38.25 23-Mar-23 Balgopal Commer. 26.99 42.85 24-Nov-22 13.36 28-Mar-22 Balkrishna Inds 1979.10 2451.00 03-Aug-22 1801.00 15-Nov-22 Balkrishna Paper 30.03 57.20 07-Apr-22 25.05 08-Dec-22 Ballarpur Inds. 0.69 2.14 06-May-22 0.62 20-Mar-23 Balmer Lawrie 111.55 133.95 15-Sep-22 103.20 20-Jun-22 Balmer Law. Inv. 355.55 433.90 08-Sep-22 352.95 16-Mar-23 Balrampur Chini 374.85 525.70 08-Apr-22 306.80 31-Oct-22 Balu Forge 91.00 126.45 07-Apr-22 52.00 26-Aug-22 Balurghat Tech 11.60 15.25 16-Dec-22 7.16 16-May-22 Bambino Agro Ind 303.60 461.00 23-Mar-22 251.05 13-Jun-22 BAMPSL Sec. 8.06 9.98 09-Jan-23 4.09 25-Mar-22 Banaras Beads 75.87 107.00 27-Apr-22 60.25 05-Jul-22 Banas Finance 11.38 49.53 05-Apr-22 10.33 27-Feb-23 Banco Products 227.90 269.75 30-Aug-22 118.20 19-May-22 Bandaram Pharma 72.95 72.95 13-Mar-23 21.75 18-Nov-22 Bandhan Bank 212.50 349.50 17-May-22 197.80 16-Mar-23 Bang Overseas 38.60 77.75 21-Apr-22 31.35 30-Mar-22 Bangalore Fort 19.11 30.25 27-Apr-22 15.20 29-Sep-22 Bank of Baroda 162.70 197.20 09-Dec-22 89.90 20-Jun-22 Bank of India 73.38 103.50 15-Dec-22 40.40 20-Jun-22 Bank of Maha 25.00 36.25 15-Dec-22 15.00 20-Jun-22 Bannari Amm Spg. 38.00 92.30 21-Apr-22 36.70 16-Mar-23 Bannari Amm.Sug. 2726.50 3176.45 28-Nov-22 2000.00 20-Jun-22 Bansal Roofing 60.28 106.20 22-Apr-22 49.00 24-Aug-22 Bansisons Tea 9.70 9.82 20-Feb-23 4.67 28-Mar-22 Banswara Syntex 120.35 153.58 04-May-22 89.43 23-Jun-22 Barak Valley 24.03 32.25 22-Aug-22 19.85 17-Jun-22 Barbeque-Nation 669.00 1358.00 01-Apr-22 654.80 16-Mar-23 Baroda Extrusion 2.03 5.29 18-Jul-22 1.95 23-Mar-23 Baroda Rayon 173.75 501.30 18-Nov-22 4.42 01-Jun-22 Baron Infotech 0.63 0.63 20-Mar-23 0.52 04-Apr-22 Bartronics India 5.13 17.94 09-Feb-23 3.25 24-Oct-22 Basant Agro Tech 16.05 29.40 20-Apr-22 15.70 14-Mar-23 BASF India 2316.45 3525.00 25-Aug-22 2195.00 15-Feb-23 Bata India 1415.10 2040.00 05-Apr-22 1380.85 20-Mar-23 Batliboi 60.92 74.20 16-Feb-23 28.00 21-Jun-22 Bayer Crop Sci. 3977.45 5661.70 05-Aug-22 3949.45 20-Mar-23 Bazel Internatio 36.50 54.95 24-Jan-23 24.00 31-Mar-22 BCL Enterprises 1.22 5.38 25-Apr-22 1.07 14-Mar-23 BCL Industries 414.15 525.00 23-Mar-22 276.15 15-Nov-22 BCPL Railway 39.85 55.00 09-Nov-22 30.50 05-Jul-22 BDH Industries 113.50 211.25 21-Sep-22 92.50 20-Jun-22 Beardsell 20.11 29.70 06-Sep-22 13.10 01-Jul-22 Bedmutha Indus. 51.39 101.00 21-Apr-22 47.16 15-Mar-23 Beekay Niryat 58.97 91.25 21-Dec-22 10.50 23-Mar-22 Beekay Steel Ind 390.85 545.00 02-May-22 315.00 20-Jun-22 Beeyu Overseas 1.98 4.66 02-May-22 1.81 29-Dec-22 Bella Casa Fashi 119.75 193.00 07-Apr-22 103.00 24-Feb-23 Bemco Hydraulics 445.85 835.00 16-Jan-23 205.00 12-May-22 BEML Ltd 1244.05 1659.00 12-Sep-22 880.82 20-Jun-22 Benara Bearings 10.71 16.09 07-Apr-22 8.30 13-Jun-22 Benares Hotels 3256.05 3699.00 06-Feb-23 1600.00 21-Jun-22 Bengal & Assam 3621.00 4661.90 27-Dec-22 2161.10 13-May-22 Bengal Tea & Fab 72.25 94.00 20-Oct-22 62.60 05-Apr-22 Berger Paints 575.85 742.05 11-Apr-22 527.60 03-Feb-23 Bervin Invest. 37.10 50.50 10-May-22 29.50 16-Aug-22 Beryl Drugs 12.35 18.00 10-Jan-23 7.50 07-Jun-22 Beryl Securities 10.59 13.35 17-Jan-23 6.68 27-Jul-22 Best Agrolife 1102.50 1774.45 05-Dec-22 767.95 12-May-22 Best Eastern Hot 43.23 66.95 23-Jan-23 20.60 18-Jul-22 Betex India 65.57 108.90 01-Feb-23 58.00 27-Jun-22 BF Investment 397.80 557.70 13-Feb-23 235.75 20-Jun-22 BF Utilities 315.90 489.90 20-Sep-22 262.90 20-Jun-22 BFL Asset Finves 14.41 153.65 23-Mar-22 14.31 23-Mar-23 BGR Energy Sys. 49.65 94.50 07-Apr-22 47.20 01-Mar-23 Bhagawati Oxygen 42.50 70.80 09-Jan-23 34.20 21-Dec-22 Bhageria Indust. 130.80 274.45 19-Apr-22 118.80 28-Feb-23 Bhagiradha Chem. 1190.15 1600.00 15-Nov-22 736.30 21-Jun-22 Bhagwati Auto 271.10 296.40 21-Mar-23 140.00 16-May-22 Bhagyanagar Ind 46.40 56.50 19-Sep-22 34.55 11-May-22 Bhagya. Prop. 42.00 46.35 01-Jun-22 30.00 06-Apr-22 Bhakti Gems 12.96 24.25 27-Apr-22 12.51 23-Mar-23 Bhandari Hosiery 4.25 8.57 23-Mar-22 4.16 28-Feb-23 Bhansali Engg. 97.35 144.65 07-Apr-22 96.15 16-Mar-23 Bharat 22 ETF 58.42 60.56 13-Mar-23 43.70 21-Jun-22 Bharat Agri Fert 1050.45 1215.00 27-Jan-23 369.00 29-Jul-22 Bharat Bhushan 24.22 34.40 10-Aug-22 19.35 20-Jun-22 Bharat Bijlee 2548.45 2871.40 10-Feb-23 1370.45 26-May-22 Bharat Bond 2023 1223.60 1226.00 15-Mar-23 1162.00 23-Mar-22 Bharat Bond 2025 1112.99 1267.69 20-Jun-22 1026.10 06-Jun-22 Bharat Bond 2030 1245.08 1248.15 22-Mar-23 1160.00 16-May-22 Bharat Bond 2031 1112.94 1114.95 22-Mar-23 1035.06 25-May-22 Bharat Bond ETF 1044.80 1046.00 31-Jan-23 973.70 17-Jun-22 Bharat Bond 2033 1014.50 1017.11 13-Mar-23 1000.10 27-Feb-23 Bharat Dynamics 905.10 1026.00 27-Oct-22 538.45 31-Mar-22 Bharat Electron 92.44 115.00 15-Sep-22 67.88 28-Mar-22 Bharat Forge 769.95 919.50 15-Dec-22 597.50 12-May-22 Bharat Gears 111.00 173.00 28-Sep-22 80.67 14-Jun-22 B H E L 74.26 91.45 05-Dec-22 41.40 20-Jun-22 Bharat Immunolog 23.09 51.80 27-Dec-22 21.00 18-Nov-22 Bharat Parenter. 335.00 456.95 17-Nov-22 297.90 13-May-22 B P C L 348.15 398.60 21-Apr-22 288.20 20-Oct-22 Bharat Rasayan 9500.00 14362.90 22-Apr-22 8299.00 16-Mar-23 Bharat Road 28.24 47.20 15-Dec-22 24.00 20-Jun-22 Bharat Seats 81.44 115.00 07-Dec-22 65.05 06-May-22 Bharat Textiles 6.04 6.04 11-Jul-22 6.04 11-Jul-22 Bharat Wire 122.04 138.00 09-Sep-22 53.40 21-Jun-22 Bharatiya Glob. 3.60 4.59 28-Mar-22 2.70 29-Aug-22 Bharti Airtel 762.55 877.10 25-Nov-22 629.05 14-Jul-22 Bharti Airtel PP 375.95 479.00 01-Dec-22 259.00 14-Jul-22 Bhartiya Intl. 175.75 292.00 05-May-22 150.05 20-Jun-22 Bhaskar Agrochem 76.00 101.00 18-Jan-23 36.00 26-Aug-22 Bhatia Colour 51.55 85.10 12-Oct-22 36.00 22-Feb-23 Bhatia Communic. 18.02 59.50 14-Oct-22 16.20 21-Feb-23 Bheema Cements 90.85 190.00 06-Dec-22 17.39 23-Mar-22 Bhilwara Spinner 38.00 49.10 03-Jan-23 24.75 20-Jun-22 Bhilwara Tech 12.71 26.00 19-Apr-22 12.15 17-Mar-23 Bhoruka Alum. 0.42 1.89 02-May-22 0.37 09-Jan-23 Bhudevi Infra 8.50 8.50 13-Mar-23 2.36 25-Mar-22 BIGBLOC Const. 132.90 169.25 01-Dec-22 71.00 24-Mar-22 Bihar Sponge 9.01 12.79 03-Jun-22 7.96 12-May-22 Bijoy Hans 22.10 23.20 30-Aug-22 22.10 08-Sep-22 Bikaji Foods 360.90 447.00 25-Jan-23 303.05 18-Nov-22 Bilcare 46.24 84.60 11-Apr-22 31.10 23-Dec-22 Billwin Indust. 43.00 56.80 06-Dec-22 18.05 24-Aug-22 Bimetal Bearings 384.20 490.00 09-Dec-22 293.00 23-May-22 Binani Industrie 33.11 33.11 23-Mar-23 10.90 23-Feb-23 Binayaka Tex Pr 644.00 958.85 08-Dec-22 639.40 16-Mar-23 Bindal Exports L 21.10 21.10 01-Feb-23 19.75 21-Sep-22 Binny 240.15 453.80 02-Sep-22 223.00 16-Mar-23 Binny Mills 90.24 186.00 07-Sep-22 88.06 20-Mar-23 Biocon 206.85 387.80 26-Apr-22 191.60 21-Mar-23 Biofil Chemicals 42.22 72.40 05-Apr-22 39.80 20-Jun-22 Biogen Pharma 0.64 1.68 23-Mar-22 0.57 21-Mar-23 Birla Cable 126.30 177.70 23-Mar-22 94.00 20-Jun-22 Birla Corpn. 931.15 1232.00 01-Apr-22 822.80 20-Jun-22 Birla Precision 32.63 49.70 16-Nov-22 23.65 13-May-22 Birla Tyres 5.55 24.80 08-Apr-22 3.78 30-Jan-23 Birlasoft Ltd 267.70 501.65 11-Apr-22 250.35 03-Feb-23 Bisil Plast 0.97 0.97 23-Mar-23 0.33 18-Jan-23 BKM Industries 0.86 2.90 06-Apr-22 0.82 23-Mar-23 BKV Industries 9.20 13.69 27-Jan-23 6.44 23-Jun-22 Black Box 87.60 199.25 16-May-22 84.40 21-Mar-23 Black Rose Indus 126.05 223.85 05-Apr-22 115.60 17-Mar-23 BLB 22.45 37.80 06-Jan-23 14.45 21-Jun-22 Bliss GVS Pharma 73.54 91.35 08-Sep-22 66.25 29-Mar-22 Bloom Dekor 11.26 21.35 16-Sep-22 8.17 25-Apr-22 Bloom Industries 26.26 36.65 29-Jul-22 12.31 23-Mar-22 BLS Infotech 2.05 8.52 28-Apr-22 1.93 20-Mar-23 BLS Internat. 155.55 209.15 14-Dec-22 57.94 29-Mar-22 Blue Chip India 0.49 0.50 15-Feb-23 0.48 04-Apr-22 Blue Cloud Soft. 41.27 41.27 23-Mar-23 10.49 03-Aug-22 Blu.Coast Hotel. 4.00 8.45 10-Oct-22 4.00 13-Mar-23 Blue Dart Expres 6108.60 9639.45 04-Oct-22 5843.15 20-Mar-23 Blue Pearl 35.50 35.50 13-Mar-23 25.45 02-May-22 Blue Star 1452.80 1535.50 10-Mar-23 860.00 04-Jul-22 Blueblood Ventu 10.55 10.55 30-Mar-22 7.35 29-Mar-22 Bluechip Tex Ind 132.40 170.90 09-May-22 110.30 16-Aug-22 BMB Music 3.02 3.17 06-Feb-23 1.95 07-Jul-22 BMW Industries 33.35 39.10 30-Dec-22 21.10 06-Jul-22 BNR Udyog 41.95 45.00 23-Mar-23 18.20 15-Sep-22 Bodal Chemicals 59.99 119.70 20-Apr-22 59.01 22-Mar-23 Bodhi Tree 168.65 192.15 20-Feb-23 144.40 15-Feb-23 Bodhtree Consul. 7.87 35.00 29-Apr-22 7.33 23-Mar-23 Bombay Burmah 833.15 1115.65 28-Apr-22 828.95 23-Mar-23 Bombay Cycle 691.80 886.70 03-Aug-22 525.25 28-Apr-22 Bombay Dyeing 60.76 140.60 28-Apr-22 60.00 16-Mar-23 Bombay Oxygen 10402.00 16910.00 26-Dec-22 10216.00 24-Oct-22 Bombay Rayon 1.82 7.40 23-Mar-22 1.58 05-Dec-22 Bombay Talkies 6.02 6.64 20-Mar-23 2.59 06-Dec-22 Bombay Wire 19.31 73.00 28-Mar-22 17.97 16-Mar-23 Bonlon Industrie 50.40 112.40 24-Oct-22 23.00 18-May-22 Borosil 321.65 462.70 18-Oct-22 218.40 27-Jun-22 Borosil Renew. 437.50 833.00 25-Apr-22 431.05 20-Mar-23 Bosch 18431.95 18943.05 09-Mar-23 12940.10 12-May-22 BOSTON LEA.&FIN. 3.30 3.30 09-May-22 2.89 18-Apr-22 Bothra Metals 3.05 5.67 01-Apr-22 2.31 16-Feb-23 BPL 54.62 92.15 07-Apr-22 53.35 17-Jun-22 Brady & Morris 181.85 313.00 09-Dec-22 94.60 28-Jul-22 Brahmaputra Inf. 28.54 36.60 09-May-22 22.30 21-Jun-22 Brand Concepts 218.95 307.85 02-Jan-23 65.00 28-Mar-22 Brandbucket Med. 21.55 38.70 19-Jan-23 12.85 19-May-22 Brawn Biotech 16.96 22.85 24-Feb-23 13.60 15-Jul-22 Bridge Securitie 6.61 16.75 23-Mar-22 5.82 14-Mar-23 Brigade Enterpr. 463.20 585.00 15-Sep-22 385.25 12-May-22 Bright Brothers 150.60 195.00 12-Sep-22 130.10 20-Jun-22 B-Right Real 210.00 279.70 16-Dec-22 118.00 03-Aug-22 Brightcom Group 19.47 108.45 07-Apr-22 16.90 17-Mar-23 Brijlaxmi Leas. 3.61 6.56 15-Nov-22 1.50 13-Jun-22 Brilliant Port. 6.65 7.00 14-Jul-22 6.65 23-Dec-22 Britannia Inds. 4243.50 4680.00 10-Feb-23 3060.00 28-Mar-22 Bronze Infra 1.08 1.95 25-Apr-22 1.00 20-Mar-23 Brookfield India 262.97 344.70 18-Aug-22 250.25 14-Mar-23 Brooks Lab. 70.38 141.80 06-Sep-22 57.85 21-Mar-23 BSEL Infra. 5.51 6.94 10-Feb-23 2.56 19-Jul-22 BSL 167.05 238.00 25-Nov-22 85.20 20-Jun-22 Burnpur Cement 4.76 7.49 08-Apr-22 3.55 20-Mar-23 Butterfly Gan Ap 1203.70 1862.55 14-Oct-22 1065.65 28-Jun-22 C & C Constrn. 2.36 6.60 26-Apr-22 2.23 27-Oct-22 C J Gelatine 22.62 39.10 20-Dec-22 15.50 13-May-22 C.E. Info System 1069.50 1715.00 12-Apr-22 1023.20 05-Jan-23 Calcom Vision 129.80 164.50 28-Oct-22 84.80 30-Mar-22 California Soft. 13.27 39.70 12-Apr-22 12.87 16-Mar-23 Cambridge Tech. 50.40 86.50 25-Aug-22 45.70 20-Jun-22 Camex 25.43 36.40 24-Nov-22 23.31 17-Mar-23 Camlin Fine 132.80 174.60 13-Jan-23 97.20 20-Jun-22 Campus Activewe. 369.10 640.00 19-Oct-22 296.85 20-Jun-22 Can Fin Homes 540.25 685.00 07-Apr-22 408.00 20-Jun-22 Canara Bank 280.75 341.60 03-Jan-23 171.70 20-Jun-22 Candour Techtex 38.99 55.80 18-Apr-22 29.25 24-Nov-22 Canopy Finance 55.95 79.45 01-Feb-23 17.60 01-Apr-22 Cantabil Retail 840.80 1595.00 09-Sep-22 823.55 17-Mar-23 Capacit'e Infra. 119.65 192.35 13-Sep-22 98.35 20-Jun-22 Capfin India 14.20 14.20 20-Feb-23 6.62 29-Apr-22 Capital India 102.48 160.70 18-Apr-22 76.05 22-Mar-23 Capital Trade Lk 25.00 30.65 16-Feb-23 7.01 21-Jun-22 Capital Trust 61.84 164.95 27-Apr-22 60.05 21-Mar-23 Caplin Point Lab 602.05 856.00 02-Aug-22 601.00 23-Mar-23 Capri Global 572.00 784.61 10-Feb-23 512.37 16-May-22 Capricorn System 9.26 12.47 03-Jan-23 7.08 15-Mar-23 Caprihans India 118.67 166.60 07-Sep-22 97.05 28-Feb-23 Caprolactam Chem 58.01 95.00 22-Dec-22 29.50 06-Jul-22 Captain Pipes 24.60 26.33 01-Feb-23 2.40 05-May-22 Captain Polyplas 17.61 22.40 25-Jan-23 14.65 20-Jun-22 Captain Techno. 89.40 143.75 09-Feb-23 26.05 25-Apr-22 Carborundum Uni. 950.55 1045.00 06-Mar-23 651.05 20-Jun-22 CARE Ratings 656.05 698.00 20-Feb-23 402.75 11-May-22 Career Point 193.35 199.30 23-Mar-23 98.40 20-Jun-22 Cargosol Logist. 42.80 93.95 07-Nov-22 40.02 21-Mar-23 Cargotrans Marit 78.00 136.05 24-Nov-22 66.50 10-Oct-22 Carnation Inds. 3.59 8.56 18-Oct-22 3.59 22-Mar-23 Cartrade Tech 385.55 735.00 29-Jul-22 383.25 23-Mar-23 Carysil 539.10 900.00 04-Apr-22 431.35 19-Jan-23 Caspian Corporat 17.59 28.35 23-Jan-23 5.56 19-Jul-22 Castrol India 110.45 136.80 09-Dec-22 99.20 30-Mar-22 Catvision Ltd 13.35 17.96 20-Feb-23 7.84 07-Jul-22 CCL Internationa 14.30 23.65 19-Apr-22 13.60 11-Aug-22 CCL Products 556.05 592.55 09-Mar-23 315.60 11-May-22 CDG Petchem 16.14 21.00 27-Apr-22 12.65 23-May-22 CEAT 1407.25 1981.45 02-Dec-22 890.00 20-Jun-22 Ceejay Finance 106.95 145.15 03-Jan-23 86.10 25-May-22 Ceenik Exports 10.26 26.30 07-Dec-22 10.26 20-Mar-23 Ceeta Industries 17.46 37.50 15-Dec-22 12.50 27-May-22 Ceinsys Tech 128.20 180.00 06-Sep-22 123.05 14-Feb-23 Celebrity Fash. 14.19 27.55 06-Sep-22 11.35 20-Jun-22 Cella Space 8.49 13.61 15-Nov-22 4.52 28-Apr-22 Cenlub Industrie 218.10 224.90 15-Mar-23 90.00 16-May-22 Centenial Surgic 56.06 70.45 25-Jan-23 43.40 17-Jun-22 Centerac Tech. 2.89 3.36 22-Aug-22 2.78 02-May-22 Central Bank 24.00 41.80 14-Dec-22 16.10 16-Jun-22 Centrum Capital 20.07 31.60 04-Apr-22 18.20 16-Jun-22 Centum Electron 617.05 790.00 28-Dec-22 393.15 05-Jul-22 Century Enka 352.65 671.95 13-Apr-22 345.20 28-Feb-23 Century Extrus. 8.82 14.50 08-Sep-22 8.50 17-Mar-23 Century Plyboard 475.35 749.00 23-Mar-22 459.30 22-Mar-23 Century Textiles 630.75 949.00 12-Apr-22 588.80 27-Feb-23 Cera Sanitary. 6347.15 6789.05 22-Feb-23 3518.60 10-May-22 Cerebra Integr. 8.40 81.90 01-Apr-22 8.20 24-Feb-23 CES 0.44 0.44 22-Aug-22 0.39 22-Mar-22 CESC 67.92 88.00 19-Apr-22 67.75 23-Mar-23 CG Power & Indu. 296.25 338.50 14-Feb-23 157.90 11-May-22 CG-VAK Software 324.35 435.00 13-Sep-22 228.10 13-May-22 Chalet Hotels 360.50 409.85 19-Oct-22 275.35 25-Apr-22 Chamanlal Setia 180.30 194.15 23-Mar-23 87.50 20-Jun-22 Chambal Brewer 2.78 4.30 01-Sep-22 2.21 04-Apr-22 Chambal Fert. 268.65 515.95 19-Apr-22 260.75 01-Jul-22 Chandni Machines 14.05 33.50 04-Apr-22 13.80 15-Feb-23 Chandra Bhagat 96.30 136.00 02-May-22 83.00 19-Dec-22 Chandra Pr. Intl 24.60 60.20 05-May-22 22.90 13-Feb-23 Chandrima Mercan 6.77 8.55 22-Dec-22 3.48 30-Mar-22 Charms Industrie 3.98 4.75 16-Nov-22 2.01 04-Aug-22 Charter. Capital 135.90 148.80 20-Sep-22 79.85 23-Mar-22 Chart.Logistics 3.94 8.29 08-Apr-22 3.77 20-Mar-23 CHD Chemicals 5.50 11.00 29-Jun-22 4.55 22-Mar-23 Checkpoint Trend 4.72 4.72 20-Feb-23 2.66 09-Sep-22 Chembond Chem. 248.65 309.20 23-Jan-23 151.45 04-Aug-22 Chemcon Special. 252.05 477.70 06-Oct-22 250.00 20-Mar-23 Chemcrux Enterp. 295.35 501.10 30-Aug-22 140.00 29-Mar-22 Chemfab Alka. 232.65 477.45 15-Sep-22 152.10 22-Jun-22 Chemiesynth(Vapi 20.00 20.00 03-Mar-23 19.05 16-Sep-22 Chemo Pharma Lab 38.00 49.10 20-Sep-22 29.25 06-Oct-22 Chemplast Sanmar 375.75 684.55 31-Mar-22 353.00 21-Mar-23 Chemtech Indust. 16.55 21.45 19-Sep-22 9.75 18-Jul-22 Chennai Ferrous 151.15 347.45 16-Jun-22 82.70 06-May-22 Chennai Meena 22.40 28.50 13-May-22 15.60 12-Jul-22 C P C L 243.70 417.95 08-Jun-22 126.60 23-Mar-22 Cheviot Company 1021.00 1485.00 02-Aug-22 995.00 20-Mar-23 CHL 21.70 26.95 22-Feb-23 14.00 05-Aug-22 Choice Intl. 275.10 299.00 03-Nov-22 108.50 29-Mar-22 Choksi Imaging 42.62 56.55 20-Oct-22 28.00 11-Aug-22 Choksi Laborator 32.65 54.00 06-Feb-23 24.55 28-Mar-22 Chola Financial 548.15 697.35 15-Sep-22 537.80 16-Mar-23 Cholaman.Inv.&Fn 746.85 817.95 06-Sep-22 594.00 14-Jun-22 Chordia Food 85.75 155.82 02-Aug-22 60.05 23-Jan-23 Chothani Foods 16.09 21.55 08-Jul-22 9.21 17-Nov-22 Chowgule Steam 13.29 16.70 23-Sep-22 9.27 23-Jun-22 CIAN Agro 40.22 78.40 08-Apr-22 38.33 20-Mar-23 Cian Healthcare 29.06 31.89 23-Mar-23 12.00 04-Aug-22 Cigniti Tech. 758.55 805.95 15-Mar-23 336.30 17-May-22 CIL Nova Petro. 19.39 45.00 31-Mar-22 17.62 16-Mar-23 Cil Securities 24.56 35.95 10-May-22 22.05 26-Aug-22 Cindrella Fin. 9.60 34.90 20-Jun-22 9.05 15-Mar-23 Cindrella Hotels 42.71 43.15 13-Mar-23 22.45 20-Jun-22 Cineline India 99.50 174.75 28-Apr-22 96.50 16-Mar-23 Cinerad Communic 2.75 6.00 28-Mar-22 2.75 23-Mar-23 Cinevista 14.39 18.18 21-Apr-22 9.00 20-Mar-23 Cipla 869.50 1185.20 01-Nov-22 852.00 22-Mar-23 Cistro Telelink 0.53 0.54 15-Nov-22 0.45 09-Jan-23 Citadel Realty 21.45 28.20 09-Dec-22 12.53 06-Jun-22 CitiPort Fin. 16.15 28.05 06-Apr-22 8.00 17-Aug-22 Citizen Infoline 33.08 38.95 19-Dec-22 10.13 24-Jun-22 City Online Ser. 5.21 7.45 27-Oct-22 3.15 22-Jun-22 City Pulse Multi 89.00 102.50 24-Feb-23 28.10 20-Oct-22 City Union Bank 127.85 204.95 15-Dec-22 117.60 12-May-22 Cityman 16.38 16.38 23-Mar-23 3.85 02-Aug-22 CL Educate 54.90 94.95 01-Sep-22 52.00 28-Feb-23 Clara Industries 234.90 275.00 17-Jan-23 81.70 26-May-22 Classic Filament 24.14 32.81 27-Feb-23 6.20 02-Aug-22 Class. Gl. Fin. 0.50 0.58 12-Dec-22 0.35 14-Nov-22 Classic Leasing 9.61 23.80 04-May-22 9.12 15-Sep-22 Clean Science 1346.05 2096.55 23-Mar-22 1330.00 30-Jan-23 CLIO Infotech 5.12 8.65 11-Apr-22 3.71 21-Nov-22 CMI 11.55 40.90 08-Apr-22 11.23 23-Mar-23 CMS Info Systems 286.15 355.55 18-Nov-22 212.55 20-Jun-22 CNI Research 1.99 3.48 07-Sep-22 1.80 17-Mar-23 Coal India 213.25 263.30 09-Nov-22 164.75 12-May-22 Coastal Corporat 196.05 419.61 06-Apr-22 194.50 23-Mar-23 Coastal Corp. PP 134.00 184.89 15-Mar-23 64.00 12-Jan-23 Coastal Roadways 21.05 41.00 30-Dec-22 19.10 15-Mar-23 Cochin Malabar 71.25 173.80 22-Dec-22 54.90 18-Nov-22 Cochin Minerals 284.65 354.00 14-Feb-23 92.05 10-May-22 Cochin Shipyard 448.60 686.80 05-Dec-22 290.50 30-Mar-22 Coffee Day Enter 31.21 73.50 14-Sep-22 29.56 20-Mar-23 Coforge 3749.85 4604.45 05-Apr-22 3210.00 19-Sep-22 Colab Cloud 49.03 76.55 18-Jan-23 34.30 21-Oct-22 Colgate-Palmoliv 1520.45 1695.00 02-Sep-22 1434.60 30-Jan-23 Colinz Labs 38.95 61.15 07-Nov-22 23.50 21-Jun-22 Colorchips New 7.78 32.01 09-Sep-22 5.15 08-Apr-22 Comfort Comtrade 18.70 24.35 03-Feb-23 11.03 10-Oct-22 Comfort Fincap 44.50 126.30 08-Mar-23 21.15 29-Mar-22 Comfort Intech 26.88 37.40 23-Feb-23 19.80 10-Oct-22 Commerl. Synbags 89.93 154.40 28-Nov-22 73.33 20-Jun-22 Competent Auto 198.25 284.80 19-Dec-22 140.00 26-May-22 Compuage Info. 13.87 35.63 07-Apr-22 13.11 21-Mar-23 Compucom Soft. 18.74 32.70 15-Jun-22 15.00 26-Dec-22 Cams Services 2171.05 2689.00 13-Oct-22 2039.00 26-May-22 Computer Point 2.13 4.54 30-Sep-22 1.34 01-Aug-22 Conart Engineers 41.27 51.90 24-Oct-22 30.15 14-Jul-22 Concord Control 214.50 298.90 28-Nov-22 109.95 10-Oct-22 Concord Drugs 26.15 41.65 12-Oct-22 19.50 24-Jun-22 Concrete Infra 3.34 3.71 18-Apr-22 3.28 17-Oct-22 Confidence Finan 8.20 15.60 06-Feb-23 4.30 12-Oct-22 Confidence Fut. 100.45 529.85 15-Nov-22 42.15 23-Mar-22 Confidence Petro 60.47 89.60 21-Dec-22 44.20 20-Jun-22 C C C L 1.41 3.81 26-Apr-22 1.33 27-Jan-23 Constronics 6.27 13.48 30-Jan-23 4.50 31-May-22 Containe Tech. 71.92 99.90 21-Dec-22 19.75 13-Oct-22 Container Corpn. 590.10 828.50 09-Nov-22 554.10 20-May-22 Containerway Int 5.45 7.40 28-Apr-22 3.63 08-Jul-22 Contil India 74.59 85.50 03-Mar-23 36.75 29-Jun-22 Cont. Chemicals 85.13 155.85 22-Mar-22 58.90 24-Jun-22 Cont. Controls 3.85 8.62 19-Apr-22 3.33 22-Mar-23 Cont. Petroleums 42.05 57.20 07-Oct-22 37.80 01-Apr-22 Cont. Securities 7.11 10.20 21-Nov-22 4.35 07-Jul-22 Control Print 526.95 538.90 08-Mar-23 353.70 31-Mar-22 Coral India Fin. 29.85 50.00 25-Jul-22 29.10 16-Mar-23 Coral Labs. 235.00 368.00 16-Nov-22 222.50 08-Aug-22 Coral Newsprints 16.00 17.09 10-Mar-23 7.92 03-Feb-23 Cords Cable 66.19 87.65 03-Jan-23 48.50 20-Jun-22 Coromandel Engg. 28.50 46.00 25-Aug-22 28.00 23-Jun-22 Coromandel Inter 894.85 1094.40 01-Sep-22 779.80 28-Mar-22 Corporate Courie 4.30 16.15 23-Mar-22 4.12 21-Mar-23 Corporate Merch 15.18 15.18 16-Mar-23 15.18 16-Mar-23 COSCO (India) 156.95 244.75 19-Apr-22 151.20 22-Mar-23 Cosmo Ferrites 137.30 673.00 06-Apr-22 125.30 21-Mar-23 Cosmo First 584.30 1426.67 11-Apr-22 573.05 21-Mar-23 Cospower Engine. 301.15 317.00 06-Mar-23 62.00 19-May-22 COSYN 19.79 30.00 02-May-22 15.10 15-Jun-22 Country Club Hos 6.64 10.30 07-Sep-22 6.25 14-Jun-22 Country Condo 3.65 6.99 07-Dec-22 3.25 20-Jun-22 Coventry Coil. 1.58 1.58 16-Aug-22 1.38 28-Mar-22 Covidh Technolog 1.42 1.42 20-Mar-23 1.06 11-Jul-22 CPSE ETF* 39.16 40.90 09-Mar-23 30.53 06-Jul-22 Craftsman Auto 2982.10 3709.95 30-Dec-22 2024.00 20-Jun-22 Crane Infra 12.48 15.70 19-Jan-23 5.93 23-Jun-22 Cranes Software 3.06 4.26 14-Nov-22 1.92 21-Jun-22 Cranex 25.76 35.70 30-Jan-23 12.60 23-Jun-22 Cravatex 318.05 543.80 28-Oct-22 300.10 20-Jun-22 Creative Casting 443.75 628.95 21-Sep-22 325.05 17-Jun-22 Creative Eye 4.20 6.92 10-Aug-22 3.60 15-Mar-23 CreditAcc. Gram. 934.75 1154.35 02-Jun-22 775.65 23-Mar-22 Crescent Leasing 5.97 5.98 06-Feb-23 3.42 09-May-22 Cressanda Solns. 25.02 51.20 06-May-22 14.15 23-Mar-22 Crest Ventures 152.25 219.40 08-Apr-22 145.35 21-Mar-23 Crestchem 117.49 117.49 23-Mar-23 37.00 16-Aug-22 Crimson Metal 9.36 9.36 25-Nov-22 8.92 24-Nov-22 CRISIL 3119.45 3860.00 02-May-22 2712.05 23-Dec-22 Croissance Ltd 7.35 9.95 07-Feb-23 3.80 17-May-22 Crompton Gr. Con 291.40 428.80 13-Sep-22 278.10 20-Mar-23 CSB Bank 245.50 275.00 19-Dec-22 178.00 20-Jun-22 CSL Finance 209.10 304.80 08-Aug-22 169.95 12-May-22 Cubex Tubings 28.90 52.70 12-Dec-22 21.00 12-May-22 Cubical Finan 1.51 3.33 08-Apr-22 1.13 24-Oct-22 Cummins India 1630.80 1714.90 15-Mar-23 947.20 12-May-22 Cupid 246.55 353.70 05-May-22 199.00 20-Jun-22 CWD 1749.00 2425.00 03-Nov-22 578.45 24-Mar-22 Cybele Industrie 17.10 26.50 20-Jan-23 8.01 06-Sep-22 Cyber Media Ind 17.50 36.50 07-Apr-22 13.45 28-Jul-22 Cybertech Sys. 107.45 197.00 23-Mar-22 106.25 20-Mar-23 Cyient 941.65 995.05 23-Feb-23 724.00 03-Nov-22 D & H India 58.57 74.45 06-Feb-23 21.75 17-Jun-22 D B Corp 99.83 157.15 14-Sep-22 72.65 23-Jun-22 D B Realty 64.73 139.45 23-Sep-22 52.10 05-Jul-22 Dabur India 539.25 610.40 07-Dec-22 482.20 17-Jun-22 Dai-ichi Karkari 371.50 448.00 13-Feb-23 255.00 26-May-22 Daikaffil Chem 23.25 30.00 16-Jan-23 17.35 09-Nov-22 Dalal Street Inv 268.00 310.00 28-Oct-22 217.00 01-Aug-22 Dalmia BharatLtd 1824.05 1989.00 17-Feb-23 1212.60 20-Jun-22 Dalmia Bharat 319.30 568.65 19-Apr-22 282.10 20-Jun-22 Damodar Indust. 42.09 75.80 22-Apr-22 36.50 20-Jun-22 Danlaw Tech. 456.35 514.85 22-Mar-23 127.20 11-May-22 Danube Industrie 13.33 72.90 23-Aug-22 12.20 23-Mar-23 DAPS Advertising 25.50 59.85 14-Nov-22 23.10 21-Mar-23 Darjeeling Ropew 3.98 5.36 13-Jun-22 2.95 21-Nov-22 Darshan Orna 3.04 18.34 23-Mar-22 2.65 13-Mar-23 Data Pattern 1395.05 1540.00 06-Feb-23 608.00 20-Jun-22 Datamatics Glob. 292.70 363.70 12-Sep-22 233.80 11-May-22 Datasoft Applica 4.43 4.43 06-Mar-23 3.17 04-Apr-22 Datiware Mari. 9.48 19.80 24-Aug-22 9.48 05-Jan-23 Daulat Securitie 20.34 34.10 12-Apr-22 18.00 20-Mar-23 Davangere Sugar 67.04 89.75 18-Jan-23 15.16 25-May-22 DB Intl.Stock 23.70 37.65 20-Sep-22 17.70 20-Jun-22 DC Infotech 102.15 183.15 16-Nov-22 76.05 20-Oct-22 DCB Bank 106.65 141.20 13-Dec-22 69.15 01-Apr-22 DCM Financial 3.75 11.99 22-Sep-22 2.40 21-Apr-22 DCM 76.55 111.40 28-Apr-22 43.05 01-Aug-22 DCM Nouvelle 135.25 290.35 18-Apr-22 127.00 15-Feb-23 DCM Shriram Inds 63.94 125.80 22-Apr-22 62.95 28-Feb-23 DCM Shriram 810.40 1263.85 28-Apr-22 796.35 23-Mar-23 DCW 44.58 62.55 28-Oct-22 33.55 21-Jun-22 DCX Systems 156.10 319.75 11-Nov-22 149.65 15-Feb-23 DDev Plastiks 83.52 108.80 08-Feb-23 34.30 03-Aug-22 DE Nora India 892.00 1022.95 10-Mar-23 395.50 31-Mar-22 Deccan Bearings 40.74 54.50 05-May-22 17.67 23-Mar-22 Deccan Cements 412.05 633.40 21-Apr-22 408.00 23-Mar-23 Dec.Gold Mines 46.96 54.40 05-Dec-22 20.20 16-Jun-22 Deccan Healthcar 31.74 51.00 21-Oct-22 22.90 21-Mar-23 Deccan Polypacks 8.29 8.61 20-Mar-23 4.44 02-May-22 Decillion Financ 39.49 95.10 17-Jan-23 18.05 17-Nov-22 Decipher Labs 16.51 63.10 24-Mar-22 15.60 20-Mar-23 Deco-Mica 58.87 82.85 01-Feb-23 28.00 26-Jul-22 Decorous Investm 17.60 26.00 11-May-22 14.75 27-Jan-23 Deep Diamond 13.10 27.05 07-Feb-23 1.22 28-Mar-22 Deep Energy 94.30 154.00 16-Nov-22 45.80 28-Mar-22 Deep Industries 269.10 322.50 10-Oct-22 177.10 11-Aug-22 Deep Polymers 99.93 251.00 18-Apr-22 80.00 28-Feb-23 Deepak Fertiliz. 560.85 1061.70 21-Oct-22 516.00 28-Mar-22 Deepak Nitrite 1809.90 2389.95 08-Apr-22 1682.15 01-Jul-22 Deepak Spinners 233.00 342.00 23-Mar-22 197.20 20-Jun-22 Delhivery 325.15 708.45 21-Jul-22 291.00 27-Jan-23 Delphi World 269.95 650.00 04-Apr-22 267.85 23-Mar-23 Delta Corp 188.95 339.50 06-Apr-22 162.10 16-Jun-22 Delta Industrial 21.56 21.64 23-Mar-23 9.15 17-May-22 Delta Manufact. 65.90 125.50 20-Apr-22 62.55 22-Jun-22 Delton Cables 69.74 88.00 11-Jan-23 40.10 16-May-22 Den Networks 28.47 46.00 28-Apr-22 27.67 16-Mar-23 Denis Chem Lab 66.76 108.20 30-Dec-22 49.20 24-Jun-22 Desh Rakshak 5.20 5.20 09-Jan-23 4.30 13-Apr-22 Dev Information 94.85 143.90 28-Nov-22 63.40 31-Mar-22 Devhari Exports 0.51 0.80 02-May-22 0.50 26-Sep-22 Devine Impex 5.25 8.11 02-Feb-23 4.14 13-Jul-22 Devyani Intl. 141.25 215.00 18-Aug-22 138.80 21-Mar-23 DFM Foods 461.05 475.00 19-Dec-22 187.25 21-Jun-22 Dhabriya Poly. 125.35 149.00 18-Nov-22 78.85 26-May-22 Dhampur Bio 130.45 229.00 19-Dec-22 127.15 22-Mar-23 Dhampur Sugar 219.80 517.20 06-Apr-22 196.50 31-Oct-22 Dhampur.Spl.Sug. 52.03 53.90 07-Apr-22 25.35 27-Feb-23 Dhanada Corp. 2.61 6.12 06-Jul-22 2.16 21-Mar-23 Dhanalaxmi Roto 65.20 141.00 20-Apr-22 65.10 23-Mar-23 Dhanashree Elect 23.80 29.70 28-Apr-22 16.25 29-Mar-22 Dhani Services 28.48 74.35 05-Apr-22 28.21 17-Mar-23 Dhanlaxmi Bank 14.92 26.45 16-Dec-22 10.50 16-Jun-22 Dhanlaxmi Cotex 86.73 139.30 07-Jun-22 42.30 03-Mar-23 Dhanlaxmi Fabric 49.21 187.00 25-May-22 25.30 23-Mar-22 Dhanuka Agritech 643.30 797.35 18-Apr-22 630.65 29-Sep-22 Dhanvantri Jeev. 13.30 17.90 18-Apr-22 9.30 15-Jul-22 Dharani Finance 7.22 7.98 20-Sep-22 5.31 10-May-22 Dharani Sugars 8.50 23.45 26-Apr-22 8.34 23-Mar-23 Dharmaj Crop 154.45 278.90 08-Dec-22 151.50 14-Feb-23 Dharni Capital 23.25 28.90 13-Mar-23 18.95 02-Feb-23 Dhenu Buildcon 1.76 1.98 11-Apr-22 1.39 17-Oct-22 Dhoot Indl.Fin 60.72 102.80 12-Apr-22 58.30 23-Mar-23 DHP India 888.80 1700.00 07-Sep-22 687.00 12-May-22 Dhruv Consultanc 47.57 72.50 01-Sep-22 40.00 23-Jun-22 Dhruv Estates 11.78 12.40 16-Aug-22 11.78 26-Sep-22 Dhruv Wellness 23.37 438.90 28-Apr-22 22.15 13-Feb-23 Dhruva Cap.Serv. 39.00 51.35 30-Jan-23 3.50 20-May-22 Dhunseri Invest. 589.85 834.00 06-Apr-22 552.00 01-Aug-22 Dhunseri Tea 196.55 325.00 19-Apr-22 177.10 21-Jun-22 Dhunseri Vent. 231.40 286.90 22-Nov-22 178.00 04-Jul-22 Dhyaani Tile 163.50 178.10 16-Mar-23 49.50 19-Apr-22 Diamant Infra. 0.80 1.10 28-Mar-22 0.70 31-Oct-22 Diamines & Chem. 419.35 598.00 30-Nov-22 252.00 21-Jun-22 Diamond Power 1.94 1.94 12-Sep-22 1.40 11-Apr-22 Diana Tea Co 23.20 38.00 21-Apr-22 22.00 16-Mar-23 DIC India 374.05 493.85 13-Oct-22 321.00 12-May-22 Diggi Multitrade 21.60 23.00 23-Mar-23 8.75 01-Sep-22 Digicontent 14.73 20.15 25-Oct-22 10.83 06-Jun-22 DigiSpice Tech. 21.19 38.75 11-Apr-22 18.25 06-Feb-23 Digjam 90.70 218.55 25-Mar-22 86.21 23-Mar-23 Diksat Transworl 130.00 130.00 12-Jan-23 80.00 13-Jun-22 Diksha Greens 2.50 4.10 23-Mar-22 1.90 16-Aug-22 Diligent Indust. 8.22 22.50 20-Apr-22 8.09 28-Feb-23 Diligent Media 2.72 5.14 22-Sep-22 2.05 13-May-22 Dilip Buildcon 179.65 317.35 11-Apr-22 178.15 23-Mar-23 Dipna Pharmachem 13.55 33.60 08-Sep-22 13.07 20-Mar-23 Disa India 8025.00 8545.00 17-Jan-23 5600.00 13-May-22 Dish TV India 14.05 24.45 02-Dec-22 10.23 20-Jun-22 Disha Resources 22.81 42.40 29-Apr-22 15.75 21-Jul-22 Dishman Carbogen 133.45 201.35 05-Apr-22 80.05 03-Feb-23 Divgi Torq 653.60 659.35 23-Mar-23 557.20 14-Mar-23 Divi's Lab. 2801.05 4640.95 28-Apr-22 2730.00 14-Mar-23 Divyashakti 68.80 100.50 07-Nov-22 62.75 31-May-22 Dixon Technolog. 2898.60 4688.70 05-Apr-22 2554.95 30-Jan-23 DJ Mediaprint 138.25 195.00 05-Dec-22 42.50 20-Jul-22 DLF 367.80 418.45 05-Dec-22 294.75 20-Jun-22 D-Link India 221.20 311.00 09-Nov-22 105.20 20-Jun-22 DMCC Speciality 257.25 478.85 02-May-22 228.00 21-Feb-23 DMR Hydroengg. 39.78 44.50 01-Dec-22 20.40 28-Feb-23 Dodla Dairy 448.45 578.00 02-Sep-22 417.00 13-Mar-23 Dolat Algotech 44.64 108.50 28-Apr-22 43.00 20-Mar-23 Dolfin Rubbers 124.80 167.05 09-Sep-22 70.65 12-May-22 Dollar Industrie 372.45 618.00 21-Apr-22 310.25 27-Feb-23 Dolphin Medical 1.65 2.14 25-Apr-22 1.52 04-Jul-22 Donear Inds. 83.40 119.55 12-Jan-23 43.25 17-Jun-22 Dr Agarwal's Eye 949.10 1580.00 04-Nov-22 545.00 21-Jun-22 Dr Lal Pathlabs 1829.75 2870.00 28-Apr-22 1762.70 20-Mar-23 Dr Lalchand. Lab 28.41 44.50 13-Apr-22 18.80 16-Aug-22 Dr Reddy's Labs 4447.95 4645.55 02-Nov-22 3787.55 12-May-22 DRA Consultants 21.00 41.00 06-Sep-22 13.35 31-Mar-22 DRC Systems 42.92 46.20 09-May-22 24.00 30-Sep-22 Dreamfolks Servi 423.15 550.00 06-Sep-22 348.20 27-Dec-22 Dredging Corpn. 303.90 456.15 29-Nov-22 248.10 23-Jun-22 Droneacharya Aer 126.05 243.35 12-Jan-23 96.90 23-Dec-22 DSJ Keep Learn 2.87 14.09 14-Sep-22 1.22 16-May-22 DSP BlackRockETF 999.99 1014.00 20-May-22 991.50 04-Apr-22 DSP Nifty 50 197.75 218.20 12-Dec-22 172.50 20-Jun-22 DSP Nifty 50 ETF 173.04 192.00 05-Dec-22 153.75 20-Jun-22 DSP Nif.Bank ETF 39.74 47.00 06-Jan-23 38.70 16-Mar-23 DSP Nifty Midcap 154.60 176.50 13-Sep-22 146.00 20-Jun-22 DSP Silver ETF 68.19 72.80 28-Dec-22 51.90 01-Sep-22 Ducon Tech 6.04 31.40 20-Apr-22 6.04 23-Mar-23 Duke Offshore 6.76 14.00 06-Sep-22 6.70 14-Mar-23 Duncan Engg. 320.30 454.00 07-Nov-22 182.05 12-May-22 Duropack 68.68 139.15 06-Sep-22 30.50 13-May-22 Duroply Indust. 129.95 193.00 16-Aug-22 88.75 31-Mar-22 Dutron Polymers 131.95 148.90 12-Dec-22 111.90 21-Jun-22 Dwarikesh Sugar 85.74 148.45 07-Apr-22 81.40 28-Feb-23 Dynacons Sys. 330.60 555.00 30-Jan-23 206.50 01-Apr-22 Dynamatic Tech. 2787.70 2935.60 10-Mar-23 1668.60 20-Jun-22 Dynamic Cables 166.80 225.55 04-Jan-23 93.00 23-Jun-22 Dynamic Industri 63.87 90.00 20-Apr-22 61.00 22-Mar-23 Dynamic Portfol 25.01 47.05 23-Jan-23 12.74 23-Mar-22 Dynavision 130.00 221.40 29-Jul-22 120.50 23-Mar-23 Dynemic Products 264.05 714.82 12-Apr-22 233.10 14-Feb-23 Dynemic Prod. PP 150.85 249.00 18-Jul-22 111.00 26-Sep-22 E.Com Infotech 64.60 75.30 15-Nov-22 25.95 19-Sep-22 Earthstahl &All. 47.00 66.75 14-Feb-23 40.61 17-Mar-23 Earum Pharmaceu. 2.27 8.30 11-Apr-22 2.19 01-Mar-23 East Buildtech 27.65 27.65 13-Feb-23 18.95 11-Aug-22 East West Holdin 4.50 10.60 07-Apr-22 4.22 23-Mar-23 Eastcoast Steel 35.15 61.40 18-Apr-22 35.15 04-Jan-23 Eastern Logica 211.00 288.90 18-Jan-23 195.10 13-Mar-23 ESI 2.36 8.10 07-Apr-22 2.22 22-Mar-23 Eastern Treads 29.94 52.50 27-Apr-22 25.70 17-Jun-22 Easun Capital Ma 54.00 57.60 17-Mar-23 22.00 14-Jun-22 Easun Reyrolle 2.50 3.60 20-Apr-22 2.03 27-May-22 Easy Fincorp 639.15 639.15 21-Mar-23 339.20 26-Jul-22 Easy Trip Plann. 42.44 73.50 24-Nov-22 39.25 29-Aug-22 eClerx Services 1353.65 1706.68 07-Apr-22 1223.34 17-Jun-22 Eco Recyc. 116.95 162.95 04-Jan-23 92.00 20-Jun-22 Ecoboard Inds. 20.28 64.35 27-Sep-22 17.90 24-Feb-23 Econo Trade Indi 7.70 13.58 12-Dec-22 5.51 10-Jun-22 Ecoplast 78.54 107.90 24-Mar-22 65.10 03-Feb-23 ECS Biztech 4.93 12.24 03-Nov-22 3.35 12-May-22 Edelweiss.Fin. 53.06 77.40 18-Jan-23 49.40 20-Jun-22 Educomp Sol. 1.58 5.14 18-Apr-22 1.55 23-Mar-23 Edvenswa Enter 58.00 75.79 17-Aug-22 17.78 28-Mar-22 eDynamics Solut. 1.71 2.00 23-May-22 1.16 12-Dec-22 EFC (I) 810.00 983.95 03-Feb-23 133.90 16-May-22 Eicher Motors 2924.25 3886.00 01-Nov-22 2311.10 09-May-22 EID Parry 483.45 673.30 20-Oct-22 427.55 25-Mar-22 Eighty Jewellers 50.00 79.55 26-Sep-22 35.05 29-Jun-22 EIH Assoc.Hotels 399.55 522.00 04-May-22 325.00 20-Jun-22 EIH 158.10 205.45 07-Sep-22 120.50 20-Jun-22 Eiko Lifescience 73.04 101.00 30-Jan-23 35.25 23-Aug-22 Eimco Elecon(I) 347.10 464.00 04-Jan-23 299.60 26-May-22 Ekam Leasing 6.04 10.73 22-Nov-22 3.88 01-Sep-22 Ekansh Concept 68.57 84.45 11-Jan-23 20.35 27-May-22 Ekennis Software 112.00 208.95 14-Nov-22 76.10 12-Jul-22 EKI Energy 600.95 2964.00 06-Jul-22 511.95 17-Feb-23 EL Forge 7.53 14.67 24-Jan-23 6.45 02-Jan-23 E-Land Apparel 5.57 11.19 29-Apr-22 4.11 01-Jul-22 Elango Industrie 7.50 15.50 25-Mar-22 5.59 14-Oct-22 Elantas Beck 4879.10 5180.00 01-Mar-23 3333.05 29-Mar-22 Elcid Investment 3.06 3.06 07-Dec-22 2.10 25-May-22 Eldeco Housing 582.10 809.00 23-Mar-22 498.35 26-May-22 Elecon Engg.Co 384.55 475.75 01-Dec-22 138.00 28-Mar-22 Electronics Mart 65.80 103.55 20-Oct-22 64.61 16-Mar-23 Electrost.Cast. 32.94 47.40 06-Apr-22 26.40 20-Jun-22 Electrotherm(I) 56.15 134.15 11-Apr-22 55.14 20-Mar-23 Elegant Floricul 6.55 61.15 11-Apr-22 6.10 09-Mar-23 Elegant Marbles 118.80 172.90 27-Apr-22 102.10 21-Jun-22 Elgi Equipments 479.65 566.50 07-Sep-22 248.85 13-May-22 Elin Electronics 146.95 244.75 30-Dec-22 141.60 28-Feb-23 Elixir Capital 36.66 78.15 19-Dec-22 34.52 20-Mar-23 Elnet Technolog 166.90 219.00 02-Jan-23 125.00 23-Jun-22 Elpro Internatio 56.33 86.25 08-Sep-22 56.25 23-Mar-23 EMA India 25.00 29.25 30-Mar-22 16.25 30-May-22 Emami 364.25 524.95 26-Sep-22 340.95 20-Mar-23 Emami Paper 112.60 197.50 18-Apr-22 108.60 20-Mar-23 Emami Realty Ltd 61.26 92.00 16-Jan-23 53.05 11-May-22 Embassy Off.REIT 305.15 406.69 08-Jun-22 299.00 06-Feb-23 Emerald Leasing 22.61 35.00 17-Jan-23 12.51 10-Jun-22 Emerald Leisures 78.00 115.00 07-Apr-22 61.30 26-Aug-22 Emergent Indust. 91.00 92.40 01-Apr-22 86.07 10-Mar-23 Emk.Global Fin. 64.15 124.00 12-Apr-22 61.05 21-Jun-22 Emmbi Industries 82.02 117.00 19-Apr-22 76.50 22-Jun-22 Emmessar Biotech 24.66 47.40 12-Apr-22 18.50 16-Nov-22 Empire Inds. 620.30 870.00 12-Apr-22 525.00 09-May-22 Empower India 0.26 0.26 23-Mar-23 0.15 06-Feb-23 eMudhra 223.30 399.70 11-Aug-22 212.00 20-Mar-23 Enbee Trade 29.96 118.65 09-Sep-22 26.63 22-Mar-23 Encode Packaging 8.30 12.79 16-Aug-22 7.35 23-Mar-23 Endurance Tech. 1231.45 1563.35 24-Nov-22 1047.65 29-Mar-22 Energy Devl.Co. 16.61 25.05 15-Sep-22 14.40 29-Jun-22 Engineers India 75.04 90.75 23-Jan-23 55.95 20-Jun-22 Enkei Wheels 445.90 630.00 15-Dec-22 330.60 20-Apr-22 Enterprise Intl. 15.60 28.65 09-Sep-22 13.05 28-Jun-22 Ent.Network 125.90 230.00 19-Apr-22 111.95 20-Mar-23 Envair Electrody 60.00 84.05 12-Jan-23 19.85 04-Apr-22 EP Biocomposites 204.20 364.25 30-Sep-22 160.25 13-Sep-22 Epic Energy 6.81 10.04 17-Aug-22 5.00 31-May-22 EPL Ltd 155.25 197.45 07-Apr-22 147.05 02-Feb-23 Epsom Properties 3.29 10.44 11-Oct-22 3.00 13-Jun-22 Equippp Social 32.41 110.30 29-Apr-22 32.12 23-Mar-23 Equitas Holdings 119.90 136.60 04-Jan-23 76.00 16-Jun-22 Equitas Sma. Fin 64.76 77.87 06-Mar-23 37.50 17-Jun-22 ERIS Lifescience 568.50 749.85 06-Oct-22 550.90 17-Mar-23 Eros Intl.Media 24.85 47.85 02-Sep-22 20.00 05-Aug-22 ERP Soft Systems 72.75 272.80 30-Mar-22 69.30 16-Mar-23 Esaar (India) 4.27 10.28 07-Nov-22 3.68 16-May-22 Esab India 3603.85 4304.35 03-Jan-23 2999.15 28-Mar-22 Escorp Asset Mgt 55.00 55.00 23-Mar-23 10.26 06-Apr-22 Escorts Finance 5.78 8.05 19-Sep-22 4.76 15-Mar-23 Escorts Kubota 1856.90 2358.75 01-Dec-22 1400.00 30-Jun-22 Esha Media 6.70 8.60 07-Nov-22 4.09 27-Jan-23 Espire Hospi 16.60 17.45 26-Dec-22 8.09 04-Oct-22 Essar Securities 3.85 12.13 15-Jun-22 3.35 06-Feb-23 Essar Shipping 8.85 11.22 02-Sep-22 6.62 18-Jul-22 Esteem Bio Org. 4.64 4.82 25-Apr-22 4.64 26-Sep-22 Ester Industries 90.65 190.00 06-Oct-22 88.55 16-Mar-23 Ethos Ltd 975.30 1145.35 16-Aug-22 711.60 06-Jun-22 ETT Ltd 33.27 75.00 21-Feb-23 20.50 15-Jul-22 Eureka Forbes 451.70 537.05 18-Jan-23 282.00 21-Jun-22 Eureka Industrie 4.17 37.20 14-Nov-22 2.56 21-Jul-22 Euro Asia Export 19.08 19.09 23-Mar-23 7.30 23-Mar-22 Euro Leder Fash 19.58 30.10 19-Oct-22 12.30 21-Jun-22 Eurotex Industri 13.06 16.02 06-Jan-23 9.36 10-Jun-22 Evans Electric 97.35 205.83 16-Dec-22 35.00 11-Aug-22 Eveready Inds. 284.00 393.00 08-Dec-22 268.00 20-Jun-22 Everest Inds. 744.45 974.45 09-Nov-22 506.00 20-Jun-22 Everest Kanto 91.55 249.75 28-Mar-22 66.05 15-Feb-23 Everest Organics 100.75 235.40 05-Apr-22 96.00 03-Feb-23 Evergreen Tex. 16.64 16.64 21-Mar-23 14.39 20-Feb-23 Everlon Fin. 35.45 51.35 09-Feb-23 25.40 22-Nov-22 Evexia Lifecare 1.71 4.72 07-Apr-22 1.30 03-Feb-23 Evoq Remedies 14.18 25.00 30-Mar-22 11.00 23-Feb-23 Excel Industries 857.15 1693.90 21-Apr-22 845.10 22-Mar-23 Excel Realty 0.40 0.69 04-Oct-22 0.27 25-Nov-22 Exide Inds. 177.05 194.20 09-Dec-22 130.30 20-Jun-22 Expleo Solutions 1239.00 1750.00 01-Apr-22 1120.10 26-Dec-22 Explicit Finance 4.70 4.77 23-Feb-23 2.24 10-Aug-22 Expo Gas Contain 11.81 19.25 24-Jan-23 6.50 21-Jun-22 Exxaro Tiles 106.20 149.60 24-Oct-22 97.00 06-May-22 Evantra Ventures 239.25 239.25 23-Mar-23 3.43 05-Sep-22 F Mec Intl. Fin. 21.20 21.20 14-Feb-23 9.30 06-Apr-22 Fabino Life Sci. 32.95 37.95 21-Sep-22 22.50 15-Sep-22 Facor Alloys 7.01 11.15 16-Jun-22 5.42 26-May-22 Fairchem Organic 964.75 2448.90 10-Oct-22 930.10 20-Mar-23 Family Care 11.89 53.34 04-Jul-22 9.80 01-Mar-23 Faze Three Auto. 56.91 128.00 28-Apr-22 52.25 21-Mar-23 Faze Three 300.00 434.70 17-Aug-22 251.00 23-Feb-23 FCS Software 2.09 4.70 23-Mar-22 1.97 20-Mar-23 FDC 256.40 317.75 31-Oct-22 229.15 24-Jun-22 Federal Bank 127.05 143.35 16-Jan-23 82.50 26-May-22 Federal-Mogul Go 306.85 350.00 22-Nov-22 263.35 28-Mar-22 Fermenta Biotec. 130.15 280.00 06-Sep-22 127.10 28-Feb-23 F A C T 221.45 389.95 02-Jan-23 82.60 20-Jun-22 Fervent Synerg. 16.25 22.02 02-Mar-23 11.10 17-Oct-22 FGP 6.43 10.75 12-Apr-22 5.35 13-Mar-23 Fiberweb (India) 33.69 52.50 25-Apr-22 28.00 23-Jun-22 Fiem Industries 1570.35 2084.60 01-Dec-22 800.00 12-May-22 Filatex Fash. 15.08 26.35 18-Nov-22 5.80 05-Apr-22 Filatex India 36.37 69.20 12-Apr-22 36.20 23-Mar-23 Filtra Consult. 43.13 60.50 24-Jan-23 11.50 29-Mar-22 Fine Line Cir. 43.36 86.90 21-Sep-22 34.78 08-Mar-23 Fine Organic 4502.90 7326.45 14-Sep-22 3892.95 23-Mar-22 Fineotex Chem 225.05 409.45 13-Sep-22 149.80 11-May-22 Finkurve Fin. 76.50 95.00 21-Feb-23 40.50 26-Apr-22 Fino Payments 210.25 326.00 11-Apr-22 182.55 17-Nov-22 Finolex Cables 819.50 847.60 06-Mar-23 344.00 19-May-22 Finolex Inds. 168.00 194.95 29-Dec-22 128.00 12-May-22 First Custodian 38.00 64.20 02-Nov-22 35.25 20-Sep-22 First Fintec 5.02 7.29 18-Jan-23 3.70 01-Jul-22 Firstsour.Solu. 110.65 139.95 07-Apr-22 93.00 20-Jun-22 Fischer Chemic 93.05 137.90 28-Sep-22 38.80 25-Jul-22 Five X Tradecom 0.63 1.07 28-Mar-22 0.62 20-Mar-23 Five-Star Bus.Fi 534.40 687.25 07-Dec-22 476.05 22-Nov-22 Flex Foods 79.12 135.00 03-Oct-22 75.30 20-Mar-23 Flexituff Vent. 27.16 37.55 10-Nov-22 21.55 01-Apr-22 Flomic Global 86.83 181.90 07-Sep-22 71.60 16-Mar-23 Flora Textiles 9.00 12.39 06-Apr-22 7.98 11-Nov-22 Fluidomat 212.50 261.85 06-Dec-22 128.00 22-Jun-22 Focus Business 41.25 46.00 03-Mar-23 25.10 21-Jul-22 Fone4 Communica. 5.70 10.00 06-May-22 4.55 21-Dec-22 Foods & Inns 120.75 154.00 16-Jan-23 56.50 14-Jul-22 Forbes & Co 615.85 963.60 23-Aug-22 331.00 12-May-22 Force Motors 1164.10 1622.95 29-Nov-22 918.85 20-Jun-22 Fortis Health. 251.05 324.80 19-Sep-22 219.80 20-Jun-22 Fortis Malar 50.00 71.00 19-Sep-22 47.00 20-Mar-23 Fortune Interntl 30.95 62.95 23-Mar-22 29.00 28-Feb-23 Foseco India 2428.60 2597.65 22-Mar-23 1271.00 25-Mar-22 Foundry Fuel 4.91 6.22 22-Feb-23 4.73 23-Mar-23 Fourth Gen. 3.08 4.36 28-Dec-22 2.33 05-Aug-22 Franklin Indust. 8.87 19.83 30-May-22 8.87 23-Mar-23 Franklin Leasing 14.90 17.02 17-Jan-23 5.90 30-Mar-22 Fraser & Company 6.52 10.78 01-Dec-22 5.50 27-Oct-22 Fredun Pharma 826.60 1428.00 07-Dec-22 675.00 21-Jun-22 Freshtrop Fruits 101.40 121.00 21-Apr-22 70.00 10-Oct-22 Frontier Capital 3.21 5.98 06-Mar-23 3.21 23-Mar-23 Frontier Springs 357.80 539.95 28-Nov-22 260.30 22-Jun-22 Frontline Corp. 23.01 34.55 08-Feb-23 16.05 30-Aug-22 Fruition Venture 35.25 52.55 10-Nov-22 7.93 24-Mar-22 FSN E-Commerce 138.10 315.23 11-Apr-22 120.75 23-Jan-23 Fundviser Capit. 9.05 25.20 19-Apr-22 8.52 15-Mar-23 Fusion Microfin. 399.25 444.40 08-Feb-23 321.40 15-Nov-22 Future Consumer 0.61 6.42 24-Mar-22 0.56 22-Mar-23 Future Enterp. 0.68 7.70 24-Mar-22 0.67 23-Mar-23 Future Ent. DVR 5.66 17.50 25-Mar-22 5.46 21-Mar-23 Future Lifestyle 5.53 44.40 21-Apr-22 4.50 02-Dec-22 Future Market 4.34 9.50 24-Mar-22 4.07 22-Mar-23 Future Retail 2.31 40.30 25-Mar-22 2.28 14-Mar-23 Future Supply 13.24 62.00 24-Mar-22 11.98 23-Mar-23 Futuristic Sec. 21.12 22.23 09-Mar-23 7.23 01-Dec-22 Futuristic Solu 30.45 40.60 22-Sep-22 29.80 02-Dec-22 G G Automotive 30.21 37.20 24-Jan-23 19.40 22-Jun-22 G G Dandekar 52.55 81.70 01-Nov-22 50.65 23-Mar-23 G G Engineering 1.01 3.54 13-Sep-22 0.95 22-Mar-23 G K Consultants 7.35 12.60 26-Apr-22 5.07 22-Dec-22 G K P Printing 13.00 206.80 22-Aug-22 12.88 23-Mar-23 G M Breweries 551.90 760.15 06-Apr-22 503.50 20-Jun-22 G M Polyplast 116.65 240.90 12-Jan-23 24.29 19-May-22 G R Infraproject 1027.95 1624.40 18-Apr-22 960.90 22-Mar-23 G S Auto Intl. 14.51 24.90 12-Dec-22 10.00 22-Jun-22 G V Films 0.44 1.40 23-Mar-22 0.41 21-Mar-23 Gabriel India 138.55 200.65 29-Nov-22 102.45 12-May-22 Gaekwar Mills 12.55 17.00 22-Apr-22 12.55 11-Aug-22 Gagan Gases 10.80 15.99 26-Dec-22 7.50 28-Jun-22 Gagan Polycot 1.44 2.97 25-Apr-22 1.31 05-Dec-22 GAIL (India) 105.05 115.63 19-Apr-22 83.00 26-Sep-22 Gajanan Sec.Serv 23.94 23.94 23-Mar-23 10.50 14-Dec-22 Gala Global 6.95 104.00 22-Aug-22 6.42 27-Feb-23 Galactico Corpo. 8.56 88.15 29-Jul-22 3.46 29-Mar-22 Galada Finance 8.48 22.05 05-Sep-22 8.48 16-Mar-23 Galada Power 1.92 4.57 25-Mar-22 1.64 01-Jun-22 Galaxy Agrico 19.11 41.45 27-Oct-22 18.20 23-Mar-23 Galaxy Bearings 940.00 1337.70 15-Nov-22 372.90 01-Apr-22 Galaxy Cloud 12.04 23.52 21-Oct-22 9.09 01-Sep-22 Galaxy Surfact. 2387.95 3445.00 07-Sep-22 2302.00 25-Jan-23 Gallantt Ispat 63.80 75.90 10-May-22 49.20 30-Mar-22 Gallantt Ispat L 57.03 86.10 10-Jun-22 53.50 13-Oct-22 Gallops Enterp. 17.90 112.65 23-Jun-22 13.11 23-Mar-22 Gandhi Spl. Tube 492.95 638.00 30-Nov-22 314.30 20-Jun-22 Ganesh Benzopl. 156.30 179.50 10-Mar-23 97.15 28-Mar-22 Ganesh Films 22.95 28.70 03-Feb-23 11.40 28-Apr-22 Ganesh Holdings 41.65 74.00 19-Sep-22 21.60 05-Jul-22 Ganesh Housing 305.70 406.00 12-Sep-22 228.60 21-Jun-22 Ganesha Ecosphe. 844.15 985.05 20-Dec-22 543.25 23-Jun-22 Ganga Papers 73.90 92.95 02-Nov-22 56.90 25-May-22 Ganga Pharma. 13.93 15.30 05-Jan-23 7.80 03-Jan-23 Ganges Securitie 91.50 153.25 06-Apr-22 89.35 20-Mar-23 Gangotri Textile 1.02 1.28 18-Apr-22 0.76 12-Dec-22 Ganon Products 12.87 12.87 21-Jun-22 10.60 29-Mar-22 Garbi Finvest 26.35 70.20 14-Jun-22 24.30 12-May-22 Garden Reach Sh. 421.55 556.80 09-Dec-22 207.75 20-Jun-22 Garg Furnace 42.44 84.60 06-Jan-23 28.90 25-May-22 Garment Mantra 4.59 12.40 25-Mar-22 3.76 29-Aug-22 Garnet Construct 11.50 32.05 11-Apr-22 10.70 20-Mar-23 Garnet Intl. 61.24 84.45 20-Jan-23 31.60 23-Dec-22 Garodia Chemical 9.50 9.50 20-Mar-23 5.30 26-Apr-22 Garware Hi Tech 554.25 931.90 20-Jul-22 537.50 17-Mar-23 Garware Marine 7.03 15.55 12-Apr-22 7.03 23-Mar-23 Garware Synth 8.19 17.99 12-Apr-22 6.95 10-Mar-23 Garware Tech. 2788.30 3752.55 12-Sep-22 2666.00 25-Mar-22 Gateway Distri 61.80 86.90 05-Apr-22 58.50 01-Mar-23 Gati 105.50 195.25 14-Sep-22 103.00 16-Mar-23 Gautam Exim 77.95 77.95 13-Jan-23 25.50 30-Jun-22 Gautam Gems 14.42 26.00 05-Jan-23 7.53 26-Jul-22 Gautam Gems PP 1.84 5.35 05-Jan-23 1.76 23-Mar-23 Gayatri BioOrga. 7.88 20.80 02-Jun-22 6.30 24-Feb-23 Gayatri Highways 0.74 1.17 26-Aug-22 0.56 06-Jun-22 Gayatri Projects 6.07 26.70 05-Apr-22 5.86 23-Mar-23 Gayatri Sugars 3.30 4.95 02-May-22 2.22 04-Oct-22 GBL Industries 2.84 2.96 11-Apr-22 2.45 28-Mar-22 GCM Capital 6.63 10.97 02-Feb-23 3.42 13-Oct-22 GCM Commodity 5.90 7.39 10-Feb-23