Date:13-Aug-2020  Time: 8:47 AM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 34.00 42.10 27-Sep-19 19.20 23-Mar-20
3i Infotech 2.69 3.03 02-Jul-20 1.15 25-Mar-20
3M India 21375.50 25208.70 11-Feb-20 15685.60 25-Mar-20
3P Land Hold. 5.56 8.11 20-Aug-19 2.88 15-Apr-20
52 Weeks Enter. 0.71 0.73 11-Aug-20 0.19 28-Nov-19
5Paisa Capital 352.00 467.40 27-Jul-20 93.05 19-Mar-20
63 Moons Tech. 81.05 147.85 24-Sep-19 39.75 25-Mar-20
7NR Retail Ltd 8.10 239.50 26-Dec-19 8.10 12-Aug-20
7Seas Enter. 6.97 8.15 26-Aug-19 6.97 06-Jan-20
8K Miles Softwar 23.70 71.45 17-Sep-19 20.30 11-May-20
A & M Febcon 3.05 22.00 17-Feb-20 3.02 12-Aug-20
A F Enterprises 7.01 9.60 14-Feb-20 1.35 15-Oct-19
A Infrastructure 19.00 24.60 13-Aug-19 9.05 30-Oct-19
A K Spintex 17.06 30.25 14-Feb-20 10.00 30-Apr-20
A R C Finance 0.42 1.36 26-Aug-19 0.23 22-Jun-20
A.K.Capital Serv 216.85 334.40 13-Jan-20 152.80 23-Mar-20
A-1 Acid 59.65 73.00 01-Jul-20 48.35 03-Sep-19
A2Z Infra Engg. 4.17 11.40 04-Nov-19 2.82 30-Mar-20
Aananda Lakshmi 1.91 2.08 04-Sep-19 1.91 15-Jan-20
Aanchal Ispat 4.99 18.90 13-Nov-19 3.77 24-Mar-20
AAR Commercial 5.74 6.03 02-Jul-20 5.47 02-Jul-20
Aar Shyam (I) 3.36 13.80 18-Sep-19 3.20 27-Apr-20
Aarcon Facilitie 5.60 5.89 03-Feb-20 5.60 12-Feb-20
Aarey Drugs 20.75 25.90 15-Apr-20 11.50 23-Mar-20
Aarnav Fashions 44.65 54.15 28-Apr-20 26.75 21-Aug-19
Aartech Solonics 35.00 36.90 20-Mar-20 33.10 06-Nov-19
Aarti Drugs 2074.05 2550.00 07-Aug-20 422.25 19-Mar-20
Aarti Industries 1014.85 1191.50 05-May-20 662.05 23-Mar-20
Aarti Surfactant 329.35 510.00 14-Jul-20 222.50 04-Aug-20
Aarvee Denims 10.19 19.50 16-Sep-19 6.30 26-Mar-20
AAVAS Financiers 1419.95 2078.30 07-Jan-20 845.75 25-Mar-20
Aayush Food&Herb 36.65 72.95 25-Jun-20 12.80 09-Apr-20
Aban Offshore 27.30 37.35 20-Sep-19 12.60 25-Mar-20
ABans Enterprise 154.25 303.00 28-Feb-20 43.05 16-Aug-19
A B B 907.95 1420.70 26-Sep-19 722.45 27-May-20
ABB Power Produc 906.25 964.75 12-Aug-20 714.00 30-Mar-20
Abbott India 16697.05 18569.00 04-May-20 8577.00 22-Aug-19
ABC Gas (Int.) 7.59 10.72 16-Aug-19 3.28 01-Jul-20
ABC India 50.65 87.00 06-Dec-19 30.50 25-Mar-20
Abhinav Capital 51.95 75.00 26-Aug-19 51.95 10-Aug-20
Abhinav Leasing 1.05 1.40 14-Aug-19 0.91 17-Jun-20
Abhishek Finle. 12.15 12.15 07-Aug-20 7.70 22-Jan-20
Abhishek Infra. 1.26 3.90 19-Aug-19 1.26 12-Aug-20
Abirami Fin. 5.20 7.40 03-Feb-20 4.52 16-Jul-20
ABM Knowledge 78.40 83.30 11-Aug-20 28.55 23-Mar-20
ACC 1406.95 1707.70 23-Sep-19 895.50 25-Mar-20
Accel 13.90 14.01 12-Aug-20 3.25 05-Jun-20
Accelya Solution 1012.45 1247.00 19-Nov-19 699.30 23-Aug-19
ACE EduTremd Ltd 1.60 2.04 19-Aug-19 1.60 05-Mar-20
Ace Men 18.65 19.25 29-Jul-20 16.00 13-Jul-20
Ace Soft. Exp. 13.49 21.20 28-Jan-20 11.25 27-Apr-20
Acewin Agriteck 6.05 11.60 30-Jun-20 4.02 02-Jun-20
Achal Investment 0.28 0.77 11-Oct-19 0.28 12-Feb-20
ACI Infocom 0.49 0.52 08-Jul-20 0.19 21-May-20
Acknit Indus. 64.00 76.90 11-Jun-20 35.30 25-Mar-20
Acme Resources 8.00 12.07 04-Oct-19 4.63 19-Jun-20
Acrow India 84.00 135.60 13-Nov-19 80.00 25-Jun-20
Acrysil 93.25 135.95 25-Feb-20 53.95 30-Mar-20
Action Const.Eq. 60.70 93.80 16-Jan-20 31.50 03-Apr-20
Action Fin.Serv 6.86 9.34 11-Oct-19 6.86 12-Aug-20
Active Clothing 8.60 18.30 30-Sep-19 5.00 29-Apr-20
AD Manum Finance 17.10 18.70 09-Oct-19 7.86 22-May-20
Adani Enterp. 197.95 261.10 20-Feb-20 116.25 24-Mar-20
Adani Gas 159.65 194.55 20-Feb-20 76.70 25-Mar-20
Adani Green 362.25 486.60 24-Jun-20 42.55 26-Aug-19
Adani Ports 341.25 428.95 22-Oct-19 203.40 23-Mar-20
Adani Power 37.30 73.75 04-Nov-19 24.30 13-Mar-20
Adani Transmissi 246.95 365.80 02-Jan-20 147.50 13-Mar-20
Adarsh Mercantil 5.90 5.90 30-Jul-20 5.90 30-Jul-20
Adarsh Plant 5.10 5.35 11-Aug-20 2.66 01-Jul-20
ADC India 220.65 242.95 11-Aug-20 105.05 23-Mar-20
Adcon Capital 9.75 10.00 14-Oct-19 9.75 31-Jul-20
Addi Industries 6.60 8.00 10-Jan-20 6.60 12-Aug-20
Add-Shop E-Reta. 31.10 31.10 11-Aug-20 16.57 10-Oct-19
ADF Foods 386.60 418.15 11-Aug-20 123.35 24-Mar-20
Adhbhut Infra. 168.70 168.70 23-Dec-19 126.00 04-Oct-19
Adhunik Indus. 19.30 127.00 01-Nov-19 13.70 17-Apr-20
Adhunik Metal 0.49 1.26 20-Aug-19 0.46 25-Nov-19
Adinath Exim Res 5.42 13.00 23-Oct-19 4.70 15-Jun-20
Adinath Textiles 1.53 2.80 24-Oct-19 1.45 05-May-20
Aditri Industrie 0.50 1.77 24-Sep-19 0.45 05-Aug-20
Aditya Birla Cap 59.60 115.30 13-Jan-20 37.45 24-Mar-20
Aditya Bir. Fas. 118.70 281.17 24-Feb-20 95.65 06-May-20
Aditya Bir.Fa PP 64.30 69.40 05-Aug-20 62.00 04-Aug-20
Adit.Birla Money 36.60 46.60 16-Sep-19 16.25 24-Mar-20
ABSL Banking ETF 222.46 329.00 14-Jan-20 161.00 22-May-20
Aditya Birla Sun 287.21 339.80 10-Jan-20 165.95 23-Mar-20
Aditya Consumer 10.72 31.20 04-May-20 10.20 30-Jul-20
Aditya Ispat 3.52 7.30 05-Feb-20 2.63 15-Nov-19
Aditya Spinners 3.36 5.52 27-Feb-20 2.86 10-Aug-20
Aditya Vision 20.60 29.40 26-Nov-19 17.20 19-Mar-20
Ador Fontech 30.25 54.95 20-Sep-19 23.60 31-Mar-20
Ador Multi Prod. 51.45 52.60 23-Sep-19 25.70 16-Jun-20
Ador Welding 258.10 368.80 13-Nov-19 163.15 24-Mar-20
Adroit Info. 6.65 11.70 16-Aug-19 4.39 01-Apr-20
Advance Lifes. 38.40 38.40 14-Oct-19 38.40 14-Oct-19
Advance Meter. 7.63 19.50 24-Sep-19 5.81 31-Mar-20
Advance Syntex 11.44 23.75 19-Aug-19 6.45 17-Apr-20
Advanced Enzyme 208.80 225.00 07-Aug-20 91.05 23-Mar-20
Advani Hotels. 45.00 64.90 24-Dec-19 24.90 25-Mar-20
Advent Computer 1.10 1.77 14-Feb-20 0.68 29-Oct-19
Advik Capital 0.70 1.76 11-Sep-19 0.61 10-Jul-20
Advik Labs. 0.36 0.96 27-Aug-19 0.32 21-Jan-20
Advitiya Trade 12.95 91.95 11-Mar-20 12.95 24-Jul-20
Aegis Logistics 201.55 266.95 19-Feb-20 108.10 26-Mar-20
Affle India 2111.75 2296.00 19-Feb-20 766.60 19-Aug-19
Affordable Robo. 34.05 85.10 30-Sep-19 19.55 14-May-20
Agarwal Indl. 108.80 139.80 19-Aug-19 44.00 31-Mar-20
AGC Networks 320.00 456.85 26-Feb-20 75.05 14-Aug-19
AGI Infra 54.75 78.55 01-Nov-19 37.70 15-Jul-20
Agio Paper 1.78 2.62 29-Nov-19 1.78 03-Aug-20
Agrimony Comm. 3.60 3.60 24-Apr-20 3.00 21-Nov-19
Agri-Tech India 32.90 58.80 16-Sep-19 17.00 25-Mar-20
Agro Tech Foods. 671.70 738.10 15-Jan-20 350.00 24-Mar-20
Ahluwalia Contr. 230.00 369.30 27-Feb-20 136.05 08-Apr-20
Ahm. Steelcraft 8.70 13.20 05-Sep-19 8.60 24-Jul-20
AI Champ.Inds. 7.54 13.87 27-Nov-19 6.36 30-Jun-20
AIA Engineering 1642.95 1985.05 10-Feb-20 1111.00 23-Mar-20
Aimco Pesticides 92.55 141.00 18-Sep-19 32.40 25-Mar-20
Aishwarya Tech. 2.07 3.73 15-Oct-19 0.91 16-Apr-20
Ajanta Pharma 1627.10 1759.35 10-Aug-20 906.50 04-Nov-19
Ajanta Soya 43.05 51.90 07-Aug-20 17.70 11-Nov-19
Ajcon Global 14.90 27.40 29-Oct-19 13.60 10-Jul-20
Ajel 2.31 5.90 19-Aug-19 1.98 03-Aug-20
Ajmera Realty 91.55 155.50 20-Jan-20 53.00 23-Mar-20
Ajwa Fun World 7.35 21.65 04-Sep-19 7.07 11-Aug-20
Akar Auto Indust 17.00 28.80 16-Jan-20 9.70 24-Mar-20
Akashdeep Metal 29.15 36.90 09-Sep-19 14.05 20-May-20
AKI India 11.08 11.53 04-Feb-20 9.00 19-Aug-19
AKM Lace 14.40 23.85 25-Sep-19 12.00 06-Aug-20
Akme Star Hou. F 56.65 92.75 17-Jan-20 35.10 19-Aug-19
Aksh Optifibre 5.21 9.80 23-Jan-20 2.68 26-Mar-20
Akshar Spintex 6.09 12.00 26-Aug-19 5.30 16-Jun-20
AksharChem (I) 239.90 340.00 18-Feb-20 140.00 26-Mar-20
Akzo Nobel 1999.35 2515.00 02-Mar-20 1675.75 21-Aug-19
Alacrity Sec. 8.50 9.00 11-Feb-20 5.85 11-Nov-19
Alan Scott Inds. 20.05 20.05 31-Jul-20 15.80 28-Nov-19
Alankit 18.75 28.00 23-Sep-19 8.25 24-Mar-20
Albert David 492.15 568.35 12-Feb-20 255.00 23-Mar-20
Alchemist Corp. 6.61 14.65 23-Oct-19 5.92 20-Jul-20
Alchemist 4.90 6.83 15-Jun-20 0.61 25-Feb-20
Alchemist Realty 1.14 1.80 03-Jul-20 0.87 22-May-20
Alembic 84.00 96.90 07-Aug-20 25.00 24-Mar-20
Alembic Pharma 1076.20 1128.00 07-Aug-20 436.10 23-Mar-20
Alexander Stamps 15.09 21.30 31-Oct-19 9.05 18-Mar-20
Alfa Ica (I) 20.75 34.20 14-Oct-19 17.20 11-May-20
Alfa Transformer 11.25 22.55 27-Oct-19 9.35 19-Jun-20
Alfavision Overs 25.05 32.10 29-Aug-19 25.05 06-Jul-20
Alfred Herbert 540.45 650.00 30-Jan-20 490.00 27-May-20
Alicon Cast. 299.60 450.10 20-Jan-20 169.50 19-Mar-20
Alka India 0.20 0.31 09-Jul-20 0.19 24-Jun-20
Alka Securities 0.24 0.28 19-Feb-20 0.19 27-Jan-20
Alkali Metals 46.80 57.95 05-Nov-19 20.65 24-Mar-20
Alkem Lab 2788.20 3089.55 07-Aug-20 1711.55 26-Aug-19
Alkyl Amines 2682.20 2833.00 10-Jul-20 682.05 22-Aug-19
Allahabad Bank 7.61 37.65 16-Aug-19 7.10 19-Mar-20
Allcargo Logist. 101.10 122.70 28-Jan-20 51.50 25-Mar-20
Alliance Integ. 7.50 44.85 14-Aug-19 7.43 24-Jul-20
Allied Computer. 0.49 0.49 17-Dec-19 0.49 17-Dec-19
Allied Digital 20.45 26.30 28-Nov-19 10.70 24-Mar-20
Allsec Tech. 283.20 340.00 24-Jan-20 109.15 30-Mar-20
Almondz Global 9.75 20.00 13-Apr-20 8.82 11-Dec-19
Alok Industries 38.30 61.40 03-Jul-20 1.36 04-Oct-19
Alpa Laboratorie 25.15 31.75 06-Aug-20 11.45 24-Mar-20
Alphageo (India) 168.95 278.90 11-Feb-20 110.05 23-Mar-20
Alphalogic Tech. 95.60 112.00 27-Oct-19 60.40 31-Mar-20
Alpine Housing 10.30 14.59 21-Jan-20 7.41 05-Jun-20
Alps Industries 1.04 2.97 20-Aug-19 0.61 16-Mar-20
Alps Motor Fin 0.40 0.52 29-Jan-20 0.19 13-Nov-19
Alufluoride 170.10 192.90 30-Jul-20 65.00 25-Mar-20
Amal 187.15 190.00 12-Aug-20 79.05 24-Mar-20
Amalgamated Elec 32.90 37.15 16-Apr-20 30.35 29-Apr-20
Amani Trad.& Exp 60.05 63.20 30-Jul-20 60.05 30-Jul-20
Amara Raja Batt. 743.95 814.00 27-Jan-20 350.25 24-Mar-20
Amarjothi Spg. 57.30 86.50 23-Jan-20 39.00 23-Mar-20
Amarnath Sec. 18.00 20.75 17-Jan-20 11.45 25-Oct-19
Amaze Entertech 53.80 53.80 12-Aug-20 28.00 15-Nov-19
Amba Enterprises 11.00 23.06 27-Feb-20 7.57 13-Aug-19
Ambalal Sarabhai 28.25 28.25 12-Aug-20 9.05 16-Oct-19
Amber Enterp. 1652.75 1801.00 07-Aug-20 790.00 22-Aug-19
Ambika Cotton 671.10 956.00 30-Sep-19 421.00 25-Mar-20
Ambition Mica 6.89 18.35 18-Sep-19 3.98 29-Apr-20
Ambuja Cements 221.80 229.25 11-Aug-20 136.65 26-Mar-20
Amco India 17.30 27.10 06-Mar-20 12.65 15-Nov-19
AMD Industries 15.90 21.95 11-Nov-19 8.40 24-Mar-20
Amforge Inds. 2.15 2.15 12-Aug-20 0.50 08-Apr-20
Amin Tannery 0.78 1.34 26-Jun-20 0.57 08-Jan-20
Amines & Plast. 50.05 50.45 12-Aug-20 16.30 25-Mar-20
Amit Internation 3.00 4.14 26-Feb-20 1.99 20-Sep-19
Amit Securities 3.01 4.28 16-Aug-19 3.01 16-Jul-20
AMJ Land Holdin. 19.05 24.80 31-Jan-20 13.10 25-Mar-20
Amradeep Inds. 0.84 0.88 10-Jul-20 0.80 29-May-20
Amrapali Capital 5.69 14.80 22-Aug-19 5.69 26-Mar-20
Amrapali Fincap 12.16 12.16 17-Sep-19 12.16 17-Sep-19
Amrapali Inds. 3.86 5.56 25-Nov-19 3.02 12-Mar-20
Amraworld Agrico 0.40 0.40 11-Aug-20 0.27 07-Oct-19
Amrit Corp 770.00 825.00 07-Aug-20 491.00 16-Dec-19
Amrutanjan Healt 489.20 558.70 13-Feb-20 251.00 23-Mar-20
AMS Polymers 20.25 20.25 18-Sep-19 20.25 18-Sep-19
Amsons Apparels 0.73 0.84 13-Aug-19 0.73 22-Oct-19
Anand Rayons 31.00 51.00 25-Sep-19 24.20 16-Mar-20
Anant Raj 27.65 40.80 15-Jan-20 13.35 24-Mar-20
Andhra Bank 9.14 20.90 20-Nov-19 7.95 13-Mar-20
Andhra Cements 5.47 10.93 01-Jul-20 1.50 16-Mar-20
Andhra Paper 218.90 451.50 23-Sep-19 115.00 25-Mar-20
Andhra Petrochem 23.10 45.00 16-Sep-19 14.70 30-Mar-20
Andhra Sugars 341.15 378.65 16-Jan-20 119.00 24-Mar-20
Andrew Yule & Co 15.01 18.00 30-Oct-19 6.04 25-Mar-20
Aneri Fincap 6.40 8.92 06-Mar-20 2.24 15-Oct-19
ANG Lifesciences 40.00 47.00 13-Feb-20 26.55 08-Apr-20
Angel Fibers 8.58 10.46 06-Sep-19 3.60 18-Feb-20
Anik Industries 13.30 17.70 08-Jul-20 5.31 17-Oct-19
Anisha Impex 55.80 57.50 07-Aug-20 29.55 01-Jun-20
Anjani Finance 0.86 1.31 21-Aug-19 0.86 07-Aug-20
Anjani Foods 36.20 36.20 12-Aug-20 4.97 19-Nov-19
Anjani Portland 164.30 175.15 11-Aug-20 82.25 23-Mar-20
Anjani Synth. 11.78 15.68 12-Sep-19 9.96 12-Mar-20
Anka India 7.40 23.95 20-Aug-19 7.25 14-Jul-20
Ankit Met.Power 0.73 0.82 04-Aug-20 0.35 21-May-20
Anmol India 28.70 36.80 25-Feb-20 16.65 24-Mar-20
Anna Infrastruct 7.57 8.37 15-Jun-20 7.57 05-Aug-20
ANS Industries 24.05 25.00 29-Jul-20 22.75 02-Jul-20
Ansal Buildwell 28.50 40.80 19-Aug-19 18.00 24-Mar-20
Ansal Housing 4.39 9.15 13-Nov-19 2.57 26-Mar-20
Ansal Properties 4.40 6.88 25-Feb-20 3.40 01-Apr-20
Anubhav Infrast. 2.98 10.45 13-Sep-19 2.98 12-Aug-20
Anuh Pharma 362.90 384.80 12-Aug-20 97.40 24-Mar-20
Anupam Finserv 12.04 35.45 01-Jan-20 9.70 24-Mar-20
Anuroop Packagin 8.45 15.33 25-Nov-19 7.90 20-Mar-20
Apar Inds. 300.10 596.70 25-Sep-19 235.10 30-Mar-20
Apcotex Industri 121.25 230.00 25-Sep-19 64.35 24-Mar-20
Apex Cap. & Fin. 45.60 48.00 29-Jul-20 45.60 29-Jul-20
Apex Frozen Food 248.05 444.75 16-Jan-20 132.05 24-Mar-20
Apis India 18.40 18.40 09-Jan-20 18.05 07-Oct-19
APL Apollo Tubes 2071.65 2216.95 27-Jan-20 1025.00 19-Mar-20
Aplab 7.57 9.48 14-Aug-19 4.45 21-Jul-20
Aplaya Creations 0.13 0.70 17-Sep-19 0.13 17-Mar-20
APM Finvest 13.48 22.00 25-Sep-19 9.70 25-Oct-19
APM Industries 14.57 23.80 17-Sep-19 10.65 30-Mar-20
Apollo Finvest 304.35 405.20 12-Mar-20 34.30 04-Sep-19
Apollo Hospitals 1707.30 1814.00 20-Feb-20 1047.45 31-Mar-20
Apollo Micro Sys 128.10 142.70 14-Jul-20 40.00 25-Mar-20
Apollo Pipes 390.45 521.80 11-Feb-20 220.00 24-Mar-20
Apollo Tricoat 538.65 554.00 12-Aug-20 173.00 23-Aug-19
Apollo Tyres 129.40 196.70 01-Nov-19 73.55 24-Mar-20
Apoorva Leasing 10.84 22.60 20-Aug-19 9.60 26-Nov-19
Aptech 116.90 192.75 05-Nov-19 65.55 25-Mar-20
Arambhan Hospit. 6.10 10.60 16-Sep-19 2.85 20-Jan-20
Aravali Sec.&Fin 1.70 3.77 14-Nov-19 1.48 24-Jul-20
Arcee Industries 4.05 4.10 17-Feb-20 1.55 16-Oct-19
Archana Software 1.90 2.27 23-Aug-19 1.77 02-Jan-20
Archidply Inds. 27.50 32.55 09-Jul-20 12.00 26-Mar-20
Archies 11.65 25.00 23-Sep-19 8.12 30-Mar-20
Archit Organosys 9.80 12.61 07-Nov-19 5.04 07-Apr-20
Arcotech Ltd 2.67 4.20 03-Jul-20 0.75 25-Mar-20
Arex Industries 63.00 66.30 10-Aug-20 31.40 27-Apr-20
Arfin India 36.95 71.95 24-Sep-19 21.65 01-Jun-20
Aries Agro 66.80 78.75 24-Jun-20 33.55 25-Mar-20
Arihant Capital 54.70 58.00 10-Aug-20 24.10 30-Mar-20
Arih.Found.Hsg. 15.95 34.00 14-Nov-19 11.76 12-May-20
Arihant Institut 5.83 7.95 01-Oct-19 4.31 04-Sep-19
Arihant Super. 22.70 46.65 25-Sep-19 16.50 21-May-20
Arihant Tourneso 17.90 21.80 27-Aug-19 17.90 04-Aug-20
Arihant's Secur. 6.43 7.48 18-Jun-20 6.35 06-Dec-19
Arman Financial 442.80 1119.95 26-Feb-20 287.30 27-May-20
Arman Holdings 53.25 61.65 05-Sep-19 53.25 11-Aug-20
Arnold Holdings 29.75 58.50 07-Oct-19 26.10 22-Aug-19
Aro Granite Inds 28.50 48.40 13-Sep-19 15.35 23-Mar-20
Aroma Ent. 40.20 42.75 27-Nov-19 38.00 23-Jun-20
Arrow Greentech 41.50 67.10 07-Feb-20 30.35 19-Mar-20
Arrow Textiles 9.28 14.01 08-Nov-19 8.07 16-Dec-19
Arshiya 9.69 30.70 18-Sep-19 6.74 31-Mar-20
ARSS Infra 12.95 29.95 19-Aug-19 9.11 23-Mar-20
Artech Power 0.51 1.35 19-Aug-19 0.51 02-Mar-20
Artefact Project 28.00 52.45 04-Feb-20 21.90 15-Apr-20
Artemis Electri. 81.20 189.00 02-Dec-19 76.35 20-Jul-20
Artemis Global 51.00 58.70 24-Sep-19 44.00 26-Aug-19
Artemis Medicare 168.00 302.25 01-Feb-20 120.00 24-Mar-20
Artson Engg. 27.65 45.55 28-Jan-20 18.20 25-Mar-20
Aruna Hotels 5.01 9.85 17-Jan-20 4.75 21-Aug-19
Arunjyoti Bio 8.50 8.90 06-Nov-19 8.50 11-Aug-20
Arvind Fashions. 132.45 421.85 13-Aug-19 110.55 20-May-20
Arvind Ltd 34.40 59.00 17-Sep-19 19.00 24-Mar-20
Arvind SmartSp. 99.75 108.00 10-Jan-20 56.20 24-Apr-20
Aryaman Capital 40.20 40.40 07-Aug-20 26.05 20-Aug-19
Aryaman Fin.Serv 48.10 52.00 15-Jun-20 30.00 19-Nov-19
Aryan Share 6.32 7.00 06-Nov-19 6.32 04-Aug-20
Aryavan Enter. 10.15 26.75 21-Nov-19 8.60 03-Apr-20
Asahi India Glas 196.95 276.95 12-Feb-20 118.40 25-Mar-20
Asahi Industries 4.18 4.18 07-Jul-20 3.29 29-Jun-20
Asahi Songwon 215.20 242.80 21-Jul-20 63.05 26-Mar-20
Ashapura Inti. 1.35 2.62 13-Aug-19 1.20 06-Jan-20
Ashapura Minech. 46.80 49.25 11-Aug-20 18.70 31-Mar-20
Ashapuri Gold 35.00 36.00 13-Mar-20 15.00 16-Oct-19
ASHARI AGENCIES 8.92 20.00 03-Sep-19 8.00 21-Apr-20
Ashiana Agro Ind 0.42 0.55 16-Aug-19 0.26 20-Apr-20
Ashiana Housing 74.05 125.00 13-Feb-20 39.00 19-May-20
Ashiana Ispat 6.44 15.20 10-Oct-19 5.99 15-Apr-20
Ashika Credit 18.10 45.05 16-Dec-19 13.85 19-May-20
Ashima 5.41 9.80 16-Jan-20 3.00 31-Mar-20
Ashirwad Cap. 2.15 3.62 22-Oct-19 1.70 15-May-20
Ashirwad Steels 8.50 10.90 23-Jun-20 3.63 19-Nov-19
Ashish Polyplast 3.90 6.89 25-Sep-19 3.33 15-May-20
Ashnisha Indus. 4.81 6.89 14-Feb-20 1.47 01-Oct-19
Ashnoor Textile 9.12 16.24 20-Aug-19 8.31 22-May-20
Ashok Alco-Chem 22.50 30.50 13-Nov-19 13.30 25-Mar-20
Ashok Leyland 53.95 87.50 24-Jan-20 33.70 25-Mar-20
Ashoka Buildcon 60.50 127.90 23-Sep-19 37.00 03-Apr-20
Ashoka Metcast 2.01 3.08 07-Jul-20 1.64 08-May-20
Ashoka Refinerie 6.56 9.77 19-Sep-19 6.56 06-Jul-20
Ashram Online 2.70 4.62 26-Nov-19 2.57 04-Aug-20
Asi Industries 12.51 15.69 09-Jul-20 5.32 25-Mar-20
Asia Pack 15.60 20.85 07-Oct-19 14.90 28-Jul-20
Asian Granito 224.95 275.00 27-Feb-20 109.15 19-May-20
Asian Hotels (E) 143.10 229.00 17-Feb-20 111.30 25-Mar-20
Asian Hotels (N) 57.70 125.00 16-Sep-19 44.75 27-May-20
Asian Hotels (W) 262.15 395.00 24-Feb-20 190.00 23-Mar-20
Asian Oilfield 100.10 143.40 24-Feb-20 63.80 30-Mar-20
Asian Paints 1796.75 1915.90 09-Mar-20 1431.85 19-Mar-20
Asian Petroprod. 3.04 3.25 30-Mar-20 2.89 21-Jul-20
Asian Star Co. 630.00 882.00 29-Oct-19 556.00 11-May-20
Asian Tea & Exp 14.25 14.25 12-Aug-20 5.45 27-May-20
Asis Logistics 6.90 7.26 27-Aug-19 6.90 05-Sep-19
Asit C Mehta Fin 49.40 58.30 06-Sep-19 39.35 19-Aug-19
ASM Technologies 95.70 111.80 27-Jan-20 49.20 25-Mar-20
Aspira Pathlab 20.00 38.30 16-Mar-20 20.00 04-Aug-20
Assam CO. (I) 0.54 1.09 21-Aug-19 0.45 22-Oct-19
Assam Entrade 89.80 108.90 15-Jul-20 89.80 10-Aug-20
Assoc.Alcohols 263.55 298.00 17-Feb-20 122.00 25-Mar-20
Astec Lifescienc 1006.75 1119.50 22-Jul-20 306.00 23-Mar-20
Aster DM Health. 137.85 180.50 12-Feb-20 78.50 24-Mar-20
Astra Microwave 120.70 127.90 10-Jul-20 45.85 25-Mar-20
Astral Poly Tech 1071.80 1265.20 20-Sep-19 747.60 25-Mar-20
Astrazeneca Phar 3355.90 3700.00 30-Jun-20 1635.30 23-Aug-19
Astron Paper 43.35 119.20 20-Sep-19 24.15 24-Mar-20
Asya Infosoft 4.69 9.20 13-Dec-19 4.30 16-Oct-19
Atharv Enter 0.71 1.35 21-Aug-19 0.36 11-Mar-20
Athena Construc. 13.60 13.60 05-Feb-20 13.60 05-Feb-20
Athena Global 28.05 54.00 07-Feb-20 25.00 03-Jul-20
Atishay 46.50 69.00 28-Nov-19 21.60 07-Apr-20
Atlanta Devcon 0.30 0.43 23-Aug-19 0.30 10-Feb-20
Atlanta 9.09 11.62 06-Jul-20 2.62 30-Mar-20
Atlas Cycles 43.85 90.10 01-Oct-19 27.75 24-Mar-20
Atlas Jewellery 52.55 76.75 06-Mar-20 8.73 26-Sep-19
ATN Intl. 0.24 0.26 17-Jul-20 0.19 17-Sep-19
Atul Auto 179.75 298.70 21-Jan-20 117.00 23-Mar-20
Atul 5235.05 5447.25 03-Mar-20 3256.60 19-Mar-20
ATV Projects 3.08 5.17 31-Jan-20 2.59 27-Mar-20
AU Small Finance 723.80 1217.70 02-Mar-20 366.20 27-May-20
Aurionpro Sol. 66.35 112.00 26-Sep-19 27.05 17-Mar-20
Auro Labs. 52.05 64.60 24-Sep-19 23.00 25-Mar-20
Aurobindo Pharma 934.00 967.60 10-Aug-20 281.15 23-Mar-20
Auroma Coke 6.66 12.70 27-Aug-19 4.37 05-May-20
Ausom Enter. 30.10 49.40 20-Nov-19 23.50 18-May-20
Austin Engg Co 31.50 57.40 27-Sep-19 22.30 26-Mar-20
Authum Invest 131.40 151.85 30-Jan-20 21.05 03-Sep-19
Auto Pins (I) 35.05 35.05 30-Apr-20 35.05 30-Apr-20
Autoline Industr 42.25 46.00 13-Sep-19 9.20 31-Mar-20
Autolite (I) 22.95 29.90 22-Jan-20 10.60 31-Mar-20
Auto.Corp.of Goa 324.00 605.00 19-Nov-19 227.30 24-Mar-20
Automotive Axles 551.20 1018.50 23-Sep-19 335.70 24-Mar-20
Automotive Stamp 19.90 43.50 30-Oct-19 11.80 24-Mar-20
Autoriders Fin. 0.46 0.47 01-Jun-20 0.46 01-Jun-20
Avadh Sugar 189.95 364.15 17-Jan-20 88.50 25-Mar-20
Available Fin. 7.94 8.37 27-Aug-19 5.15 22-Jul-20
Avance Tech. 0.42 0.42 12-Aug-20 0.19 22-Jun-20
Avantel 388.30 420.00 11-Aug-20 140.00 30-Mar-20
Avanti Feeds 472.20 769.90 17-Jan-20 250.00 24-Mar-20
Avenue Super. 2168.85 2559.00 13-Feb-20 1453.00 13-Aug-19
AVI Polymers 4.80 8.74 15-Oct-19 4.80 17-Jul-20
AVI Products 17.10 20.00 17-Apr-20 15.50 12-Aug-20
Aviva Industries 11.53 12.18 16-Jan-20 11.53 28-Jul-20
Avon Lifescience 3.31 4.08 13-Jul-20 1.19 22-Nov-19
Avonmore Capital 8.95 14.69 03-Mar-20 6.50 23-Mar-20
AVT Natural Prod 45.40 50.70 28-Jul-20 18.60 14-Aug-19
AVTIL Enterp. 6.42 6.42 18-Jun-20 6.42 18-Jun-20
Axel Polymers 12.09 13.35 10-Aug-20 6.17 31-Dec-19
Axis Bank 450.95 765.90 31-Dec-19 285.00 25-Mar-20
Axis Gold ETF 45.64 53.05 27-Jul-20 28.46 23-Mar-20
AXISCADES Engg. 62.15 86.50 17-Sep-19 26.70 26-Mar-20
Axita Cotton 43.00 56.00 09-Apr-20 39.50 02-Jun-20
Axon Ventures 1.00 1.00 12-Aug-20 0.35 06-May-20
Axtel Industries 185.50 188.00 12-Aug-20 78.00 13-Mar-20
AYM Syntex 24.60 40.90 24-Jan-20 12.90 27-Mar-20
B & A 197.95 201.00 12-Aug-20 89.80 25-Mar-20
B & A Packaging 12.90 12.90 10-Aug-20 2.22 18-Sep-19
BAG Films 2.68 3.61 26-Aug-19 1.33 11-Oct-19
B C C Fuba India 7.72 10.38 11-Sep-19 4.43 27-Jul-20
B N Rathi Sec. 25.00 27.85 11-Aug-20 10.40 13-Apr-20
B P Capital 3.99 12.35 27-Aug-19 3.64 23-Mar-20
B.C. Power 5.56 22.65 01-Feb-20 4.06 30-Jul-20
B.L.Kashyap 6.72 12.09 11-Sep-19 3.37 20-Mar-20
B2B Soft.Tech. 6.50 11.38 26-Nov-19 6.50 10-Aug-20
Baba Arts 7.05 7.05 12-Aug-20 2.07 21-Aug-19
Bacil Pharma 2.45 2.80 20-Jul-20 1.57 16-Apr-20
Bafna Pharma. 10.75 10.75 10-Aug-20 4.65 23-Aug-19
Baid Leasing 27.85 70.70 04-Mar-20 21.20 22-Jun-20
Bajaj Auto 3024.85 3315.00 03-Feb-20 1793.10 24-Mar-20
Bajaj Consumer 188.45 270.90 17-Oct-19 117.50 25-Mar-20
Bajaj Electrical 445.10 466.90 08-Jun-20 260.00 03-Apr-20
Bajaj Finance 3418.60 4923.20 20-Feb-20 1783.10 27-May-20
Bajaj Finserv 6359.30 10297.00 18-Dec-19 3985.60 27-May-20
Bajaj Healthcare 363.10 385.00 10-Aug-20 166.25 16-Oct-19
Bajaj Hindusthan 6.02 8.40 13-Nov-19 2.34 26-Mar-20
Bajaj Holdings 2685.45 3949.35 05-Feb-20 1471.85 24-Mar-20
Bajaj Steel Inds 178.45 198.50 11-Aug-20 72.05 25-Mar-20
Bal Pharma 49.00 54.10 16-Apr-20 24.10 27-Mar-20
Balaji Amines 650.55 674.75 11-Aug-20 204.10 25-Mar-20
Balaji Telefilms 91.55 101.70 07-Aug-20 28.00 23-Mar-20
Balasore Alloys 9.95 17.87 20-Jan-20 6.52 30-Mar-20
Balkrishna Inds 1377.40 1388.55 12-Aug-20 677.60 23-Mar-20
Balkrishna Paper 14.20 34.65 13-Sep-19 9.85 15-Apr-20
Ballarpur Inds. 2.40 3.06 07-Aug-20 0.31 31-Mar-20
Balmer Lawrie 114.90 141.33 30-Oct-19 69.85 25-Mar-20
Balmer Law. Inv. 399.15 439.00 19-Aug-19 270.00 24-Mar-20
Balrampur Chini 142.35 195.00 17-Jan-20 68.80 24-Mar-20
Balurghat Tech 8.07 11.92 22-Jan-20 4.06 08-Apr-20
Bambino Agro Ind 150.25 187.00 21-Jul-20 80.00 13-Mar-20
BAMPSL Sec. 0.70 1.20 30-Apr-20 0.59 26-Mar-20
Banaras Beads 43.80 51.00 01-Jul-20 25.20 17-Oct-19
Banas Finance 2.09 9.35 13-Sep-19 0.57 03-Jun-20
Banco Products 89.45 120.90 31-Oct-19 55.00 24-Mar-20
Bandhan Bank 297.45 650.00 29-Oct-19 152.35 25-Mar-20
Bang Overseas 17.00 37.00 27-Aug-19 13.55 08-Apr-20
Bangalore Fort 20.00 20.30 29-Jun-20 14.60 20-Sep-19
Bank of Baroda 48.60 108.25 29-Nov-19 36.05 20-May-20
Bank of India 49.05 79.80 28-Nov-19 30.45 13-Mar-20
Bank of Maha 12.14 15.24 20-Jan-20 7.71 13-Mar-20
Bannari Amm Spg. 92.20 170.00 29-Oct-19 65.05 27-Mar-20
Bannari Amm.Sug. 1300.00 1600.00 27-Jan-20 636.05 26-Mar-20
Bansal Roofing 32.50 38.50 30-Aug-19 22.55 10-Feb-20
Bansisons Tea 7.80 8.60 01-Nov-19 7.80 24-Jan-20
Banswara Syntex 61.70 148.50 19-Feb-20 58.00 23-Aug-19
Barak Valley 13.78 16.25 13-Aug-19 9.30 15-May-20
Baroda Extrusion 0.44 0.46 04-Aug-20 0.19 19-Jun-20
Baron Infotech 0.21 0.21 03-Mar-20 0.19 11-Feb-20
Bartronics India 2.00 3.80 06-Jul-20 0.61 20-Apr-20
Basant Agro Tech 5.80 6.00 12-Aug-20 2.00 25-Mar-20
BASF India 1313.00 1472.00 04-Aug-20 795.00 13-Mar-20
Bata India 1238.40 1897.00 07-Feb-20 1017.20 19-Mar-20
Batliboi 8.71 12.50 14-Feb-20 4.56 25-Mar-20
Bayer Crop Sci. 5827.70 6449.00 07-Aug-20 2980.80 25-Mar-20
BCL Enterprises 16.35 25.90 17-Oct-19 11.52 02-Mar-20
BCL Industries 47.25 92.50 17-Sep-19 27.70 25-Mar-20
BCPL Internat. 0.47 0.47 13-Aug-19 0.47 13-Aug-19
BCPL Railway 48.50 50.00 07-Aug-20 34.00 17-Apr-20
BDH Industries 86.90 98.95 10-Aug-20 47.05 20-Mar-20
Beardsell 7.42 15.00 11-Sep-19 6.00 04-May-20
Bedmutha Indus. 13.93 21.80 03-Dec-19 9.56 16-Oct-19
Beekay Niryat 10.75 12.80 31-Mar-20 9.31 27-Jan-20
Beekay Steel Ind 233.35 364.95 20-Jan-20 142.00 24-Mar-20
Beeyu Overseas 0.26 0.40 04-Mar-20 0.25 04-Aug-20
Bella Casa Fashi 69.65 145.00 19-Aug-19 60.00 24-Jul-20
Bemco Hydraulics 60.45 144.00 13-Sep-19 57.60 07-Aug-20
BEML Ltd 681.05 1108.20 30-Oct-19 369.60 24-Mar-20
Benara Bearings 14.80 37.60 24-Jan-20 11.20 11-Nov-19
Benares Hotels 1250.00 1803.00 12-Feb-20 1131.35 19-May-20
Bengal & Assam 1299.40 1849.00 28-Jan-20 855.00 24-Mar-20
Bengal Tea & Fab 30.00 37.60 11-Feb-20 19.00 09-Jun-20
Berger Paints 549.85 597.45 05-Feb-20 355.90 13-Aug-19
Bervin Invest. 8.53 17.70 02-Dec-19 5.56 30-Sep-19
Beryl Drugs 7.92 9.70 06-Jul-20 3.47 01-Apr-20
Beryl Securities 7.05 9.75 05-Feb-20 5.56 22-Jul-20
Best Agrolife 773.85 773.85 12-Aug-20 72.05 13-Aug-19
Best Eastern Hot 10.30 11.63 13-Aug-19 6.10 11-Dec-19
Betex India 15.40 27.25 13-Aug-19 9.50 05-Jun-20
BF Investment 310.25 376.80 01-Nov-19 152.00 25-Mar-20
BF Utilities 245.85 361.00 10-Dec-19 134.35 26-Mar-20
BFL Asset Finves 80.05 84.25 30-Jul-20 80.05 03-Aug-20
BGIL Films & Tec 1.33 2.49 02-Mar-20 1.10 04-Oct-19
BGR Energy Sys. 40.00 65.10 08-Jul-20 18.95 24-Mar-20
Bhagawati Oxygen 13.70 13.70 12-Aug-20 5.44 16-Jan-20
Bhageria Indust. 143.65 154.55 14-Feb-20 66.00 24-Mar-20
Bhagiradha Chem. 359.30 449.95 14-Aug-19 192.10 25-Mar-20
Bhagwati Auto 102.00 118.40 23-Mar-20 72.50 22-Apr-20
Bhagyanagar Ind 17.00 28.95 13-Jan-20 10.80 31-Mar-20
Bhagya. Prop. 22.15 26.80 19-Jun-20 16.10 28-Nov-19
Bhakti Gems 61.40 66.35 09-Mar-20 19.13 30-Sep-19
Bhandari Hosiery 1.31 1.87 30-Jun-20 0.54 24-Mar-20
Bhansali Engg. 45.60 68.80 16-Sep-19 25.30 24-Mar-20
Bharat 22 ETF 26.54 36.75 04-Nov-19 18.18 30-Mar-20
Bharat Agri Fert 148.00 265.00 12-Feb-20 102.20 23-Aug-19
Bharat Bhushan 14.32 20.00 13-Jul-20 9.52 01-Apr-20
Bharat Bijlee 804.30 992.65 25-Sep-19 370.05 25-Mar-20
Bharat Bond 2023 1078.00 1117.00 09-Jul-20 985.00 23-Mar-20
Bharat Bond 2025 1003.01 1005.00 03-Aug-20 995.00 03-Aug-20
Bharat Bond 2030 1101.55 1136.00 10-Aug-20 990.00 23-Mar-20
Bharat Bond 2031 996.50 1049.99 30-Jul-20 995.10 12-Aug-20
Bharat Dynamics 428.40 465.10 10-Aug-20 147.00 24-Mar-20
Bharat Electron 110.70 122.15 04-Nov-19 56.10 24-Mar-20
Bharat Forge 434.75 533.10 16-Jan-20 207.85 07-Apr-20
Bharat Gears 60.25 89.50 05-Nov-19 23.25 30-Mar-20
B H E L 36.05 61.30 30-Oct-19 19.20 25-Mar-20
Bharat Immunolog 37.95 37.95 12-Aug-20 5.41 31-Mar-20
Bharat Parenter. 414.55 441.05 11-Aug-20 131.00 24-Mar-20
B P C L 421.80 549.70 21-Nov-19 252.00 24-Mar-20
Bharat Rasayan 10717.00 11699.00 11-Aug-20 4039.70 13-Aug-19
Bharat Road 35.95 85.15 19-Aug-19 29.00 25-Mar-20
Bharat Seats 53.80 76.00 22-Jan-20 29.10 25-Mar-20
Bharat Textiles 6.32 6.65 07-Nov-19 6.32 10-Jan-20
Bharat Wire 23.35 39.80 24-Oct-19 10.50 26-Mar-20
Bharatiya Glob. 1.43 2.40 05-Dec-19 0.93 23-Aug-19
Bharti Airtel 548.55 611.70 20-May-20 325.60 24-Oct-19
Bharti Infratel 194.25 295.75 02-Dec-19 121.25 19-Mar-20
Bhartiya Intl. 144.00 258.40 27-Aug-19 72.30 01-Apr-20
Bhaskar Agrochem 13.96 20.00 18-Oct-19 11.40 25-Mar-20
Bhatia Communic. 73.50 81.60 14-Jul-20 60.80 25-Jun-20
Bhilwara Spinner 9.50 14.60 26-Aug-19 6.10 13-Jan-20
Bhilwara Tech 5.65 7.00 08-Nov-19 3.83 20-Mar-20
Bhoruka Alum. 0.27 0.85 13-Aug-19 0.26 10-Feb-20
BIGBLOC Const. 39.20 45.35 24-Jul-20 21.20 04-Nov-19
Bihar Sponge 1.02 1.03 12-Aug-20 0.33 12-May-20
Bil Energy Sys. 0.97 2.17 16-Aug-19 0.45 26-Mar-20
Bilcare 46.30 61.45 03-Jul-20 12.30 29-Aug-19
Billwin Indust. 42.85 57.00 14-Jul-20 38.50 02-Jul-20
Bimetal Bearings 275.00 393.30 27-Jan-20 155.55 23-Mar-20
Binani Industrie 5.50 14.90 13-Aug-19 5.43 29-Oct-19
Binayaka Tex Pr 384.00 661.00 03-Oct-19 345.70 13-Jul-20
Bindal Exports L 8.12 8.12 27-Apr-20 3.41 08-Nov-19
Binny 118.70 120.00 09-Sep-19 47.50 09-Apr-20
Binny Mills 102.10 108.35 11-Aug-20 23.80 29-Aug-19
Bio Green Papers 1.80 3.76 23-Sep-19 1.66 24-Apr-20
Biocon 396.75 455.00 13-Jul-20 211.30 20-Aug-19
Biofil Chemicals 26.25 27.70 03-Aug-20 3.86 25-Oct-19
Biopac India 2.30 3.40 13-Aug-19 1.47 13-Jan-20
Birla Cable 56.30 89.70 06-Nov-19 24.60 23-Mar-20
Birla Corpn. 599.75 807.60 01-Feb-20 372.50 07-May-20
Birla Cotsyn 0.13 0.13 10-Aug-20 0.08 18-May-20
Birla Precision 5.76 8.95 27-Jan-20 3.46 23-Mar-20
Birla Sun ETF 4779.80 5400.00 07-Aug-20 3400.00 01-Oct-19
Birla SLS ETF 431.70 431.99 12-Aug-20 292.00 30-Sep-19
Birla Tyres 26.90 58.10 03-Jul-20 2.52 26-Mar-20
Birlasoft Ltd 147.20 152.00 11-Aug-20 47.60 24-Mar-20
BKM Industries 1.15 1.83 19-Aug-19 0.39 03-Apr-20
BKV Industries 2.73 2.73 23-Apr-20 2.37 31-Mar-20
Black Rose Indus 139.80 163.00 25-Feb-20 51.00 13-Aug-19
BLB 4.38 7.44 25-Jun-20 2.81 24-Mar-20
Bliss GVS Pharma 129.05 162.90 10-Dec-19 73.90 23-Aug-19
Bloom Dekor 10.38 10.92 10-Jul-20 6.79 07-Feb-20
Bloom Industries 10.09 10.09 12-Dec-19 10.09 12-Dec-19
BLS Infotech 0.19 0.22 03-Jan-20 0.19 11-Mar-20
BLS Internat. 104.30 105.00 12-Aug-20 27.25 20-May-20
Blue Blends (I) 0.90 1.41 19-Aug-19 0.69 24-Feb-20
Blue Chip India 0.34 0.34 20-Jul-20 0.33 01-Apr-20
Blu.Coast Hotel. 4.63 26.60 04-Nov-19 4.15 11-Aug-20
Blue Dart Expres 1972.85 3068.00 19-Feb-20 1875.00 24-Mar-20
Blue Pearl 11.76 12.06 04-Sep-19 10.32 05-Dec-19
Blue Star 525.15 887.00 29-Jan-20 425.00 31-Mar-20
Blueblood Ventu 5.65 8.85 04-Sep-19 5.65 17-Apr-20
Bluechip Tex Ind 85.30 116.00 16-Jan-20 66.40 13-Mar-20
BMB Music 2.79 2.79 05-Feb-20 2.20 11-Dec-19
BMW Industries 15.70 24.50 14-Aug-19 9.50 14-May-20
BNK Capital 75.15 81.60 11-Sep-19 40.00 30-Mar-20
BNR Udyog 17.30 20.15 20-Aug-19 13.30 24-Jan-20
Bodal Chemicals 75.10 88.50 18-Feb-20 34.50 24-Mar-20
Bodhtree Consul. 33.40 54.20 23-Dec-19 24.10 24-Mar-20
Bombay Burmah 1435.60 1566.80 10-Aug-20 538.00 24-Mar-20
Bombay Cycle 649.95 1515.00 13-Aug-19 422.05 24-Mar-20
Bombay Dyeing 66.65 101.75 30-Jan-20 36.20 24-Mar-20
Bombay Oxygen 10123.50 18020.90 20-Aug-19 7050.00 24-Dec-19
Bombay Rayon 8.86 9.99 02-Jul-20 2.77 07-Apr-20
Bombay Wire 1.72 1.72 05-Aug-20 1.50 22-Apr-20
Bonanza Inds. 16.50 17.30 06-Dec-19 12.40 22-Oct-19
Bonlon Industrie 17.75 26.50 21-Jul-20 16.15 07-Aug-20
Borosil 154.45 208.00 22-Jul-20 133.00 04-Aug-20
Borosil Renew. 78.10 149.30 29-Jun-20 28.00 26-Mar-20
Bosch 14332.50 17136.60 26-Nov-19 7874.00 24-Mar-20
BOSTON LEA.&FIN. 5.13 5.26 09-Sep-19 1.49 04-Jun-20
Bothra Metals 4.00 6.40 15-Jun-20 4.00 12-Aug-20
BPL 19.95 25.93 29-Jun-20 8.60 24-Mar-20
Brady & Morris 83.35 118.40 23-Jul-20 29.60 19-Dec-19
Brahmaputra Inf. 12.90 26.00 20-Sep-19 9.95 20-Jul-20
Brand Realty 54.70 57.55 17-Apr-20 54.70 11-Aug-20
Brawn Biotech 29.90 32.85 20-Aug-19 16.95 31-Mar-20
Bridge Securitie 4.90 6.20 30-Aug-19 3.96 18-Dec-19
Brigade Enterpr. 146.65 255.00 20-Feb-20 90.70 22-May-20
Bright Brothers 58.65 97.00 20-Jan-20 44.20 25-Mar-20
Brightcom Group 7.92 13.02 17-Jun-20 2.46 24-Oct-19
Brijlaxmi Leas. 0.56 0.97 14-Aug-19 0.41 30-Jun-20
Brilliant Port. 5.80 6.08 23-Dec-19 5.80 21-Jul-20
Britannia Inds. 3810.00 4015.00 21-Jul-20 2100.55 23-Mar-20
Bronze Infra 0.26 0.50 18-Sep-19 0.19 12-Jun-20
Brooks Lab. 34.95 41.10 11-Feb-20 14.05 30-Mar-20
BSEL Infra. 1.28 1.60 30-Jun-20 0.65 09-Apr-20
BSL 25.25 39.90 23-Jan-20 17.95 30-Mar-20
Burnpur Cement 1.42 2.90 03-Jul-20 0.60 31-Mar-20
Butterfly Gan Ap 128.20 284.70 23-Jan-20 84.50 24-Mar-20
C & C Constrn. 2.03 5.78 21-Aug-19 1.91 03-Aug-20
C J Gelatine 14.20 14.20 12-Aug-20 6.15 24-Feb-20
Cadila Health. 385.30 411.60 05-Aug-20 206.45 22-Aug-19
Calcom Vision 25.50 31.60 24-Jul-20 7.68 23-Mar-20
California Soft. 8.62 20.45 04-Nov-19 7.35 29-May-20
Callista Indus. 8.33 8.33 23-Sep-19 8.33 23-Sep-19
Cambridge Tech. 21.70 36.90 03-Jan-20 11.65 17-Mar-20
Camex 14.58 31.20 12-Sep-19 8.00 18-Mar-20
Camlin Fine 92.65 92.65 12-Aug-20 33.40 25-Mar-20
Camson Bio Tech. 3.31 12.39 03-Sep-19 3.31 11-May-20
Camson Seeds 0.90 3.44 19-Aug-19 0.86 30-Mar-20
Can Fin Homes 368.80 519.00 12-Feb-20 253.55 03-Apr-20
Canara Bank 102.15 239.40 19-Aug-19 73.85 24-Mar-20
Canara Robeco ET 3525.00 3694.99 27-Oct-19 3401.10 04-Oct-19
Canopy Finance 13.00 13.00 20-Jan-20 12.75 13-Jan-20
Cantabil Retail 304.50 358.30 17-Feb-20 187.00 10-Oct-19
Capacit'e Infra. 106.60 246.00 07-Nov-19 70.15 26-May-20
Capfin India 2.38 2.96 02-Mar-20 1.52 05-Sep-19
Capital India 94.80 162.90 07-Feb-20 56.40 25-Mar-20
Capital Trade Lk 3.67 4.20 03-Feb-20 2.62 23-Mar-20
Capital Trust 70.10 213.40 13-Jan-20 47.05 31-Mar-20
Caplin Point Lab 510.35 686.00 07-Aug-20 180.00 24-Mar-20
Capri Global 205.05 230.00 14-Feb-20 115.00 13-Apr-20
Capricorn System 9.38 10.28 30-Apr-20 5.71 16-Oct-19
Caprihans India 52.15 63.95 12-Sep-19 23.10 23-Mar-20
Caprolactam Chem 24.00 32.85 30-Jul-20 9.71 27-Aug-19
Captain Pipes 25.00 31.20 26-Dec-19 17.00 13-Sep-19
Captain Polyplas 36.25 44.20 21-Jul-20 20.60 24-Mar-20
Captain Techno. 17.50 23.00 20-Sep-19 15.00 10-Jun-20
Carborundum Uni. 253.95 361.40 20-Feb-20 175.00 24-Mar-20
CARE Ratings 401.30 726.60 01-Jan-20 236.45 25-Mar-20
Career Point 135.55 202.00 23-Apr-20 62.80 16-Aug-19
Carnation Inds. 5.75 8.51 16-Aug-19 3.81 12-Jun-20
Castex Tech 0.39 0.60 16-Aug-19 0.33 27-Jan-20
Castrol India 120.30 162.05 14-Feb-20 89.65 24-Mar-20
Cat Technologies 0.63 0.82 27-Aug-19 0.63 11-Mar-20
Catvision Ltd 5.45 9.36 25-Sep-19 5.11 29-Apr-20
CCL Internationa 10.34 10.39 16-Oct-19 2.41 09-Apr-20
CCL Products 258.10 277.25 11-Aug-20 137.25 24-Mar-20
CDG Petchem 33.25 38.25 24-Jun-20 24.25 24-Jul-20
CEAT 890.05 1101.00 12-Feb-20 601.50 24-Mar-20
Ceejay Finance 75.00 133.00 24-Jan-20 49.00 30-Mar-20
Ceenik Exports 6.30 7.89 20-Aug-19 6.25 25-Feb-20
Ceeta Industries 2.97 5.51 26-Sep-19 2.83 07-Aug-20
Ceinsys Tech 95.55 114.40 27-Feb-20 65.00 20-Dec-19
Celebrity Fash. 4.60 8.25 20-Aug-19 3.67 07-Aug-20
Celestial Biolab 2.02 4.37 23-Sep-19 1.99 20-Feb-20
Cella Space 5.14 6.91 30-Jun-20 3.07 26-Mar-20
Cenlub Industrie 31.35 73.90 14-Aug-19 20.00 25-Mar-20
Centenial Surgic 38.65 56.80 16-Oct-19 29.00 01-Jul-20
Centerac Tech. 1.17 3.50 10-Feb-20 1.17 12-Aug-20
Central Bank 18.20 25.80 04-Nov-19 10.20 13-Mar-20
Central Province 230.00 300.20 27-Aug-19 206.00 27-Jan-20
Centrum Capital 14.55 29.25 21-Aug-19 7.70 26-Mar-20
Centum Electron 360.70 496.05 14-Jan-20 180.00 24-Mar-20
Century Enka 162.65 218.50 17-Jan-20 100.00 25-Mar-20
Century Extrus. 4.90 6.54 24-Jun-20 1.45 24-Mar-20
Century Plyboard 130.75 181.60 15-Nov-19 95.00 23-Mar-20
Century Textiles 314.10 657.00 31-Jan-20 220.10 25-Mar-20
Cera Sanitary. 2355.60 3014.95 23-Sep-19 2000.75 19-Mar-20
Cerebra Integr. 27.30 45.00 12-Feb-20 17.00 01-Apr-20
CESC 578.85 854.90 23-Sep-19 366.20 30-Mar-20
CESC Ventures 218.10 412.15 13-Aug-19 112.05 30-Mar-20
CG Power & Indu. 12.70 18.70 13-Aug-19 4.69 13-Mar-20
CG-VAK Software 48.25 55.80 11-Aug-20 22.30 27-Mar-20
Chadha Papers 8.75 8.75 03-Feb-20 8.75 03-Feb-20
Chalet Hotels 135.40 395.00 31-Dec-19 99.00 22-May-20
Chamanlal Setia 100.70 109.20 12-Aug-20 24.35 19-Mar-20
Chambal Brewer 2.00 2.70 18-Sep-19 1.90 27-May-20
Chambal Fert. 153.95 186.00 31-Jan-20 95.25 23-Mar-20
Chandni Machines 4.92 5.50 27-Aug-19 2.49 12-Dec-19
Chandni Textiles 39.80 43.55 15-Jul-20 19.05 06-Feb-20
Chandra Bhagat 44.00 58.00 22-Jun-20 30.50 16-Apr-20
Chandra Pr. Intl 16.00 29.05 22-Aug-19 13.80 17-Apr-20
Channel Nine 12.12 12.61 13-Aug-19 12.12 17-Sep-19
Charms Industrie 2.35 2.43 02-Dec-19 2.17 31-Jan-20
Charter. Capital 59.70 59.70 05-Aug-20 47.45 15-Jun-20
Chart.Logistics 3.28 4.39 21-Jan-20 1.77 26-Mar-20
CHD Chemicals 44.60 74.60 09-Jul-20 27.15 10-Oct-19
CHD Developers 0.66 2.90 13-Aug-19 0.59 06-Jul-20
Chembond Chem. 156.85 255.00 26-Sep-19 117.05 08-Apr-20
Chemcrux Enterp. 252.70 273.90 11-Aug-20 60.00 03-Apr-20
Chemfab Alka. 137.05 221.00 20-Jan-20 90.05 27-Mar-20
Chemo Pharma Lab 6.90 7.50 22-May-20 5.45 21-Apr-20
Chemtech Indust. 6.80 9.93 18-Feb-20 4.00 04-Oct-19
Chennai Ferrous 4.72 14.70 31-Oct-19 4.35 29-Jun-20
Chennai Meena 15.20 16.93 13-Jul-20 4.43 17-Sep-19
C P C L 81.45 199.00 13-Sep-19 47.70 27-May-20
Cheviot Company 591.65 919.00 14-Nov-19 450.00 31-Mar-20
Chitradurga Spin 1.14 4.41 19-Aug-19 1.14 16-Jul-20
CHL 7.30 10.00 19-Aug-19 4.75 11-May-20
Choice Intl. 119.50 149.90 07-Jul-20 35.05 17-Sep-19
Choksi Imaging 11.65 17.30 16-Oct-19 8.60 07-Apr-20
Choksi Laborator 11.69 14.40 04-Oct-19 7.68 27-Mar-20
Chola Financial 362.10 568.20 27-Jan-20 222.00 22-May-20
Cholaman.Inv.&Fn 209.40 348.85 06-Feb-20 117.40 07-Apr-20
Chordia Food 102.00 159.00 19-Sep-19 73.35 03-Apr-20
Chothani Foods 3.08 9.35 17-Feb-20 2.75 29-May-20
Chowgule Steam 3.50 5.20 03-Jul-20 2.25 06-Jan-20
Chromatic India 1.05 1.19 07-Jul-20 0.40 16-Oct-19
CIAN Agro 29.00 46.05 26-Sep-19 24.00 30-Jan-20
Cian Healthcare 15.40 54.00 21-Aug-19 12.25 27-Mar-20
Cigniti Tech. 281.40 349.65 03-Oct-19 175.10 08-Apr-20
CIL Nova Petro. 6.65 12.49 11-Feb-20 3.80 01-Apr-20
Cil Securities 11.25 16.90 04-Nov-19 8.17 27-Mar-20
Cimmco 20.10 26.65 24-Sep-19 9.35 30-Mar-20
Cindrella Fin. 3.04 3.20 16-Jul-20 3.04 16-Jul-20
Cindrella Hotels 13.80 26.65 11-Sep-19 11.78 21-May-20
Cineline India 30.35 45.95 13-Jan-20 16.30 19-Mar-20
Cinerad Communic 2.71 3.26 19-Aug-19 2.71 21-May-20
Cinevista 6.82 16.95 11-Oct-19 3.71 24-Mar-20
Cipla 762.20 814.45 10-Aug-20 356.75 13-Mar-20
Cistro Telelink 0.29 0.29 27-Jul-20 0.19 01-Jul-20
Citadel Realty 11.90 18.20 08-Nov-19 8.93 31-Mar-20
CitiPort Fin. 15.17 15.17 12-Aug-20 10.13 11-Jun-20
Citizen Infoline 2.43 3.19 20-Jan-20 2.43 12-Aug-20
City Online Ser. 3.03 3.72 28-Aug-19 2.89 07-Apr-20
City Pulse Multi 12.60 34.40 23-Oct-19 12.60 10-Aug-20
City Union Bank 117.95 249.00 16-Jan-20 110.10 07-Apr-20
Cityman 1.41 2.31 13-Aug-19 1.17 31-Jul-20
CL Educate 39.75 99.80 20-Aug-19 28.40 25-Mar-20
Clariant Chemica 399.30 608.00 14-Jul-20 192.00 23-Mar-20
Classic Filament 8.05 15.35 27-Aug-19 8.05 04-Aug-20
Class. Gl. Fin. 0.23 0.33 10-Jul-20 0.19 06-Aug-20
Classic Leasing 3.17 3.17 12-Aug-20 3.02 20-Jul-20
CLIO Infotech 1.03 2.32 04-Feb-20 1.03 12-Aug-20
CMI 34.95 78.75 17-Sep-19 19.50 26-Mar-20
CNI Research 1.42 2.22 22-Apr-20 1.25 06-Aug-20
Coal India 128.75 217.90 05-Nov-19 119.25 26-Mar-20
Coastal Corporat 201.65 334.90 20-Jan-20 125.50 11-Oct-19
Coastal Roadways 22.75 26.60 20-Aug-19 22.75 05-Aug-20
Cochin Malabar 55.15 60.90 07-Jul-20 55.15 23-Jul-20
Cochin Minerals 114.25 206.40 19-Aug-19 77.00 23-Mar-20
Cochin Shipyard 347.60 491.15 20-Jan-20 209.00 24-Mar-20
Coffee Day Enter 23.70 89.00 28-Aug-19 14.05 08-Jun-20
Colgate-Palmoliv 1445.15 1641.00 08-Nov-19 1065.20 19-Mar-20
Colinz Labs 8.38 10.22 30-Apr-20 7.00 25-Jun-20
Colorchips New 7.13 31.40 09-Oct-19 7.13 11-Aug-20
Comfort Comtrade 2.00 2.88 07-Jul-20 1.14 03-Apr-20
Comfort Fincap 4.32 8.10 05-Sep-19 3.84 29-Jun-20
Comfort Intech 4.53 7.67 03-Jul-20 2.21 31-Mar-20
Commercial Eng. 12.90 18.50 27-Nov-19 6.97 26-Mar-20
Commerl. Synbags 50.00 60.00 19-Aug-19 36.10 19-May-20
Commex Tech. 0.22 0.25 14-Aug-19 0.19 13-Jul-20
Competent Auto 114.95 198.05 23-Oct-19 78.30 26-Mar-20
Compuage Info. 12.98 21.00 27-Jan-20 7.49 24-Mar-20
Compucom Soft. 8.18 11.30 12-Jun-20 3.05 19-Mar-20
Computer Point 0.37 0.84 24-Sep-19 0.29 21-Jan-20
Conart Engineers 20.95 29.90 24-Jan-20 15.30 05-May-20
Concord Drugs 14.37 22.00 05-Sep-19 11.68 26-Mar-20
Concrete Credit 3.96 7.48 28-Aug-19 3.96 14-Feb-20
Confidence Finan 0.97 0.97 12-Aug-20 0.49 16-Apr-20
Confidence Fut. 47.30 66.00 02-Dec-19 44.95 06-Aug-20
Confidence Petro 19.90 36.50 23-Sep-19 12.85 24-Mar-20
Consecutive In&T 42.20 55.05 17-Mar-20 42.20 19-Jun-20
C C C L 0.29 1.26 26-Aug-19 0.27 10-Aug-20
Container Corpn. 363.20 665.05 01-Oct-19 263.20 25-Mar-20
Containerway Int 3.88 8.55 27-Aug-19 3.88 04-Aug-20
Contil India 6.70 8.05 14-Jul-20 4.63 30-Oct-19
Cont. Chemicals 19.00 23.15 13-Mar-20 10.00 16-Aug-19
Cont. Controls 2.12 5.00 16-Aug-19 1.65 29-Jul-20
Cont. Petroleums 39.10 39.10 12-Aug-20 10.11 09-Apr-20
Cont. Securities 11.17 17.23 23-Jun-20 5.00 30-Sep-19
Control Print 213.00 317.80 31-Oct-19 150.90 24-Mar-20
Coral India Fin. 19.35 35.16 29-Jun-20 8.25 25-Mar-20
Coral Labs. 272.55 297.45 10-Aug-20 81.20 23-Mar-20
Coral Newsprints 4.66 8.40 07-Oct-19 4.21 23-Jul-20
Cords Cable 40.20 58.00 24-Jan-20 22.10 23-Mar-20
Coromandel Engg. 25.00 27.85 23-Jul-20 11.50 01-Apr-20
Coromandel Inter 765.80 829.85 27-Jul-20 336.50 16-Aug-19
Corporate Courie 2.97 14.90 16-Aug-19 1.61 23-Jun-20
Corporate Merch 16.00 16.00 12-Aug-20 16.00 12-Aug-20
Corporation Bank 9.85 29.05 20-Nov-19 9.55 19-Mar-20
Cosboard Inds. 5.29 6.85 30-Aug-19 5.29 12-Aug-20
COSCO (India) 77.40 145.00 22-Aug-19 50.75 13-Mar-20
Cosmo Ferrites 5.75 8.90 21-Aug-19 3.00 08-Apr-20
Cosmo Films 444.55 462.65 10-Aug-20 187.20 24-Mar-20
Cospower Engine. 60.00 80.00 09-Jul-20 51.00 30-Mar-20
COSYN 25.65 35.50 25-Jun-20 10.20 13-Mar-20
Country Club Hos 3.12 4.45 24-Sep-19 1.69 24-Mar-20
Country Condo 1.39 2.32 11-Dec-19 0.95 14-May-20
Coventry Coil. 0.71 1.22 14-Aug-19 0.63 06-Feb-20
Covidh Technolog 0.65 0.67 28-Jan-20 0.58 25-Nov-19
Cox & Kings Fin. 0.73 1.20 14-Aug-19 0.27 27-Mar-20
Cox & Kings 1.42 7.91 14-Aug-19 0.48 27-Mar-20
CPSE ETF* 17.70 25.10 04-Nov-19 11.55 23-Mar-20
Crane Infra 2.85 9.91 20-Aug-19 2.33 03-Jul-20
Cranes Software 0.72 1.19 17-Sep-19 0.41 25-Mar-20
Cranex 7.20 13.83 16-Oct-19 6.37 19-May-20
Cravatex 269.75 549.75 23-Jan-20 230.00 30-Jul-20
Crazy Infotech 0.19 0.19 06-Jan-20 0.19 06-Jan-20
Creative Casting 390.00 393.30 03-Feb-20 230.00 29-May-20
Creative Eye 1.55 1.80 16-Aug-19 0.95 16-Apr-20
CreditAcc. Gram. 588.35 1000.80 20-Feb-20 305.75 07-Apr-20
Crescent Leasing 1.76 4.72 19-Nov-19 1.36 13-Aug-19
Cressanda Solns. 0.30 0.31 16-Jul-20 0.19 25-Jun-20
Crest Ventures 86.05 116.80 16-Sep-19 44.60 06-May-20
Crestchem 12.10 14.70 16-Oct-19 10.47 30-Jul-20
Crimson Metal 8.54 9.45 12-Mar-20 8.54 13-Apr-20
CRISIL 1729.25 2070.00 23-Dec-19 1083.50 23-Mar-20
Crompton Gr. Con 249.50 301.45 03-Feb-20 177.90 23-Mar-20
Crown Tours 19.50 24.50 26-Aug-19 13.55 30-Sep-19
CRP Risk Mgt. 23.05 31.50 22-Oct-19 16.00 11-May-20
CSB Bank 192.60 314.20 05-Dec-19 95.00 25-Mar-20
CSL Finance 169.00 344.95 01-Feb-20 141.20 26-May-20
Cubex Tubings 12.85 26.04 27-Feb-20 8.37 09-Sep-19
Cubical Finan 0.77 1.19 22-Nov-19 0.71 07-Aug-20
Cummins India 422.90 652.80 29-Jan-20 281.60 08-Apr-20
Cupid 244.40 266.00 11-Aug-20 115.00 23-Mar-20
Cura Tech. 2.16 2.25 10-Dec-19 1.59 29-Oct-19
Cybele Industrie 8.71 9.78 22-Jan-20 3.35 03-Jun-20
Cyber Media Ind 2.73 3.35 28-Aug-19 2.50 28-Jan-20
Cybermate Info. 1.19 2.09 27-Aug-19 0.75 27-Mar-20
Cybertech Sys. 52.90 64.45 18-Sep-19 22.50 25-Mar-20
Cyient 370.85 514.00 06-Feb-20 184.15 22-May-20
D & H India 13.31 21.65 01-Jan-20 12.00 24-Mar-20
D B Corp 79.00 162.40 27-Oct-19 59.00 27-May-20
D B Realty 7.52 12.50 03-Dec-19 3.61 22-Apr-20
Dabur India 503.65 528.00 10-Aug-20 385.05 23-Mar-20
Dai-ichi Karkari 268.50 361.00 05-Nov-19 155.75 25-Mar-20
Daikaffil Chem 32.45 37.40 11-Aug-20 15.05 16-Mar-20
Dalal Street Inv 247.65 358.95 10-Feb-20 152.00 10-Dec-19
Dalmia Bharat Lt 787.75 1018.00 13-Aug-19 406.00 24-Mar-20
Dalmia Bharat 144.20 150.00 12-Aug-20 40.30 26-Mar-20
Dalmia Industria 11.10 11.10 07-Feb-20 10.60 09-Jan-20
Damodar Indust. 27.20 37.60 26-Sep-19 13.65 24-Mar-20
Danlaw Tech. 41.95 83.00 23-Aug-19 22.70 26-Mar-20
Danube Industrie 10.20 11.50 07-Nov-19 3.01 28-May-20
Darjeeling Ropew 4.06 106.00 20-Dec-19 3.79 03-Jun-20
Darshan Orna 15.00 64.00 16-Oct-19 13.90 11-Aug-20
Datamatics Glob. 64.40 90.90 13-Sep-19 28.10 23-Mar-20
Datasoft Applica 0.95 1.23 17-Oct-19 0.95 18-Mar-20
Datiware Mari. 19.00 19.00 17-Jan-20 19.00 17-Jan-20
Daulat Securitie 2.38 5.00 24-Oct-19 2.38 04-Aug-20
DB Intl.Stock 7.69 12.74 10-Jan-20 7.35 08-Jun-20
DCB Bank 83.15 218.50 24-Sep-19 58.10 26-May-20
DCM Financial 1.40 1.54 03-Aug-20 0.56 12-Feb-20
DCM 21.00 29.35 20-Sep-19 13.01 07-Apr-20
DCM Nouvelle 26.95 38.40 17-Jan-20 20.35 29-May-20
DCM Shriram Inds 167.50 196.00 20-Jan-20 83.95 25-Mar-20
DCM Shriram 357.20 451.60 17-Sep-19 175.80 24-Mar-20
DCW 11.45 19.10 24-Sep-19 6.97 24-Mar-20
DE Nora India 222.55 265.00 11-Nov-19 112.20 31-Mar-20
Deccan Bearings 4.31 5.84 13-Aug-19 4.31 29-Jul-20
Deccan Cements 262.00 418.00 23-Sep-19 146.60 24-Mar-20
Dec.Gold Mines 14.89 30.70 22-Jan-20 10.80 31-Mar-20
Deccan Healthcar 45.45 94.00 09-Oct-19 19.05 15-Apr-20
Deccan Polypacks 1.95 2.75 12-Sep-19 1.95 12-Aug-20
Decipher Labs 23.45 34.15 13-Jan-20 16.20 19-Sep-19
Deco-Mica 9.84 20.45 22-Aug-19 9.84 31-Jul-20
Decorous Investm 14.22 14.22 22-Jul-20 14.22 22-Jul-20
Deep Diamond 11.00 11.10 05-Aug-20 10.10 05-Aug-20
Deep Industries 71.35 130.00 17-Jan-20 42.75 24-Mar-20
Deep Polymers 61.95 89.00 13-May-20 53.00 27-Jul-20
Deepak Fertiliz. 165.95 173.00 03-Aug-20 57.00 19-Mar-20
Deepak Nitrite 599.85 673.45 03-Aug-20 256.95 23-Aug-19
Deepak Spinners 58.55 96.90 05-Sep-19 53.90 11-Aug-20
Delta Corp 111.45 224.75 02-Dec-19 54.00 25-Mar-20
Delta Industrial 1.30 3.93 26-Aug-19 1.25 09-Jul-20
Delta Manufact. 20.80 45.00 13-Feb-20 17.00 27-May-20
Delton Cables 40.60 50.65 30-Dec-19 12.70 07-Oct-19
Deltron 11.73 11.73 18-Sep-19 11.23 13-Aug-19
Den Networks 82.30 115.05 22-Jul-20 25.85 25-Mar-20
Denis Chem Lab 50.90 59.35 11-Aug-20 17.10 23-Mar-20
Desh Rakshak 4.29 4.29 30-Jul-20 4.29 30-Jul-20
Devhari Exports 5.00 5.30 31-Jul-20 2.60 20-Nov-19
Devine Impex 3.00 5.61 06-Jan-20 2.78 06-Aug-20
Devki Leasing 1.10 1.71 11-Mar-20 1.00 29-Aug-19
Devoted Const. 10.20 10.30 04-Sep-19 8.30 05-Sep-19
Dewan Hsg. Fin. 14.07 53.00 17-Sep-19 8.40 01-Apr-20
DFM Foods 245.80 333.90 30-Jan-20 150.00 19-Mar-20
Dhabriya Poly. 27.20 59.50 23-Oct-19 24.05 16-Mar-20
Dhampur Sugar 140.45 246.00 02-Jan-20 65.80 26-Mar-20
Dhampur.Spl.Sug. 12.61 17.15 06-Feb-20 9.36 30-Apr-20
Dhanada Corp. 2.69 5.05 29-Jun-20 0.79 28-Feb-20
Dhanalaxmi Roto 18.45 25.25 07-Nov-19 9.76 03-Apr-20
Dhanlaxmi Bank 13.09 18.30 31-Oct-19 7.42 26-Mar-20
Dhanlaxmi Cotex 14.50 26.05 17-Feb-20 14.50 03-Aug-20
Dhanlaxmi Fabric 15.10 27.90 22-Jan-20 12.00 28-Apr-20
Dhanuka Agritech 821.00 935.00 20-Jul-20 261.00 23-Mar-20
Dhanvantri Jeev. 6.68 11.03 08-Nov-19 4.34 21-May-20
Dhanvarsha Finv. 99.35 121.15 02-Jul-20 48.50 13-Aug-19
Dharamsi Morarji 163.30 163.30 12-Aug-20 52.05 24-Mar-20
Dharani Finance 4.99 5.29 06-Aug-20 1.36 10-Jan-20
Dharani Sugars 7.15 13.58 06-Sep-19 4.55 20-Mar-20
Dhenu Buildcon 1.90 1.96 04-Sep-19 1.87 09-Jun-20
Dhoot Indl.Fin 26.70 26.75 28-Aug-19 11.00 29-Apr-20
DHP India 323.85 530.00 13-Aug-19 221.05 24-Mar-20
Dhruv Consultanc 20.00 38.50 03-Oct-19 13.90 10-Jun-20
Dhruv Estates 14.50 26.60 17-Oct-19 14.25 07-Aug-20
Dhruv Wellness 82.85 84.50 10-Jan-20 71.50 26-Nov-19
Dhruva Cap.Serv. 5.97 7.07 27-Apr-20 5.69 29-Jul-20
Dhunseri Invest. 221.20 298.85 06-Dec-19 108.00 26-Mar-20
Dhunseri Tea 221.50 226.00 12-Aug-20 90.10 25-Mar-20
Dhunseri Vent. 55.20 80.90 18-Oct-19 42.55 30-Mar-20
Diamant Infra. 0.22 0.74 02-Jan-20 0.19 18-Oct-19
Diamines & Chem. 412.15 441.70 04-Aug-20 100.10 26-Aug-19
Diamond Power 0.80 1.12 10-Jul-20 0.42 31-Oct-19
Diana Tea Co 9.45 12.00 03-Feb-20 5.13 13-Mar-20
DIC India 388.70 450.00 02-Mar-20 242.00 24-Mar-20
Diggi Multitrade 10.40 14.00 20-Sep-19 7.94 27-Aug-19
Digicontent 7.05 8.70 16-Aug-19 3.55 22-Nov-19
DigiSpice Tech. 6.12 10.56 09-Jun-20 3.30 07-Apr-20
Digjam 3.50 4.96 03-Jul-20 0.77 01-Nov-19
Diksat Transworl 129.25 129.95 16-Jan-20 84.35 03-Jul-20
Diligent Indust. 3.64 5.45 14-Aug-19 3.64 25-Feb-20
Diligent Media 0.51 0.76 02-Jul-20 0.30 31-Oct-19
Dilip Buildcon 343.70 477.40 12-Sep-19 193.40 25-Mar-20
Dion Global 2.25 3.10 20-Sep-19 2.07 24-Oct-19
Disa India 3491.85 5605.00 13-Nov-19 2700.00 24-Mar-20
Dish TV India 8.65 26.45 26-Aug-19 3.93 03-Apr-20
Disha Resources 9.49 9.98 10-Aug-20 8.67 04-Oct-19
Dishman Carbogen 194.55 216.65 04-Aug-20 46.45 30-Mar-20
Divinus Fabrics 36.00 41.00 23-Jun-20 24.60 13-Aug-19
Divi's Lab. 3118.15 3228.05 10-Aug-20 1466.95 14-Aug-19
Divya Jyoti Inds 4.45 5.74 09-Sep-19 4.45 24-Feb-20
Divyashakti Gran 42.60 83.00 26-Sep-19 19.40 26-Mar-20
Dixon Technolog. 8083.45 8485.95 11-Aug-20 1882.05 13-Aug-19
DJ Mediaprint 37.45 68.85 21-May-20 19.95 15-Apr-20
DLF 146.60 266.65 01-Feb-20 114.50 25-Mar-20
D-Link India 106.70 124.80 24-Jan-20 51.00 24-Mar-20
Dolat Investment 55.85 84.00 30-Oct-19 27.45 24-Mar-20
Dolfin Rubbers 49.80 72.90 21-Nov-19 32.00 15-Oct-19
Dollar Industrie 135.45 231.25 13-Aug-19 94.00 23-Mar-20
Dolphin Medical 1.41 1.80 09-Jul-20 0.39 31-Dec-19
Dolphin Offshore 4.18 23.50 13-Aug-19 4.18 26-May-20
Donear Inds. 29.50 38.75 09-Sep-19 18.30 23-Mar-20
DQ Entertain. 1.43 3.40 18-Sep-19 0.65 13-Feb-20
Dr Agarwal's Eye 247.70 340.95 31-Oct-19 169.20 19-Mar-20
Dr Habeebullah 61.95 75.50 05-Dec-19 30.95 23-Jul-20
Dr Lal Pathlabs 1844.70 2029.85 21-Jul-20 1060.00 13-Aug-19
Dr Lalchand. Lab 9.00 21.75 13-Nov-19 6.75 09-Apr-20
Dr Reddy's Labs 4517.45 4754.30 10-Aug-20 2352.00 14-Aug-19
DRA Consultants 10.40 12.60 30-Sep-19 5.33 01-Apr-20
Dredging Corpn. 260.60 412.00 21-Nov-19 121.80 25-Mar-20
DSP BlackRockETF 999.99 1000.01 06-Aug-20 997.30 23-Jun-20
Ducon Tech 3.90 7.70 19-Sep-19 2.30 01-Apr-20
Duke Offshore 7.65 17.00 13-Nov-19 3.90 26-Mar-20
Duncan Engg. 99.80 137.00 06-Jan-20 67.00 23-Mar-20
Duropack 16.20 18.00 20-Jul-20 9.21 29-Jan-20
Duroply Indust. 31.00 68.85 17-Sep-19 20.00 25-Mar-20
Dutron Polymers 128.05 157.00 20-Aug-19 82.25 15-Apr-20
Dwarikesh Sugar 29.00 42.05 07-Jan-20 13.30 25-Mar-20
Dwitiya Trading 2.40 5.51 09-Sep-19 2.38 06-Jan-20
Dynacons Sys. 23.45 35.60 20-Jan-20 12.65 25-Mar-20
Dynamatic Tech. 635.20 1419.00 26-Aug-19 424.05 24-Mar-20
Dynamic Cables 26.00 42.75 14-Oct-19 15.60 05-Jun-20
Dynamic Industri 40.40 72.00 13-Aug-19 27.50 07-Apr-20
Dynamic Portfol 1.95 2.80 30-Jan-20 1.56 11-Mar-20
Dynavision 39.90 54.40 11-Jun-20 27.10 25-Mar-20
Dynemic Products 210.00 225.00 28-Jul-20 84.25 23-Mar-20
E.Com Infotech 6.67 6.67 27-Jul-20 3.43 14-Nov-19
Earum Pharmaceu. 72.50 81.90 05-Nov-19 30.00 04-Oct-19
East Buildtech 10.30 11.30 13-Sep-19 10.25 10-Feb-20
East India Secu. 1015.00 1070.00 05-Nov-19 994.00 27-Jul-20
East West Holdin 61.75 119.00 22-Aug-19 39.00 19-Mar-20
Eastcoast Steel 69.65 77.45 09-Sep-19 69.65 17-Dec-19
ESI 1.12 1.27 03-Jul-20 0.48 11-Nov-19
Eastern Treads 31.40 33.05 19-Sep-19 15.95 31-Mar-20
Easun Capital Ma 17.10 17.10 05-Mar-20 17.00 02-Mar-20
Easun Reyrolle 3.30 4.87 16-Sep-19 1.57 31-Mar-20
Easy Fincorp 253.20 253.20 18-Feb-20 253.20 18-Feb-20
Ebixcash World 509.00 594.00 27-Apr-20 240.25 27-Dec-19
eClerx Services 517.10 711.30 03-Jan-20 323.15 23-Mar-20
Eco Recyc. 55.15 62.80 06-Aug-20 20.10 07-Apr-20
Ecoboard Inds. 3.15 5.42 26-Feb-20 1.75 02-Jan-20
Econo Trade Indi 5.20 11.24 14-Aug-19 2.24 29-Jun-20
Ecoplast 88.30 125.00 16-Aug-19 69.00 02-Jun-20
ECS Biztech 3.20 4.71 13-Aug-19 3.20 11-Mar-20
Edel. Nifty EES 13500.00 15756.26 24-Dec-19 7572.30 24-Mar-20
Edelweiss.Fin. 77.40 145.70 14-Aug-19 29.90 26-Mar-20
Educomp Sol. 3.15 6.32 08-Jun-20 0.76 19-Mar-20
Eduexel Infot. 1.62 1.76 09-Jan-20 1.62 22-Jan-20
eDynamics Solut. 0.27 0.35 19-Aug-19 0.19 11-Nov-19
Eicher Motors 22104.05 23427.75 26-Nov-19 12460.00 07-Apr-20
EID Parry 293.65 315.00 05-Aug-20 100.00 24-Mar-20
EIH Assoc.Hotels 263.15 390.00 23-Sep-19 164.10 30-Mar-20
EIH 68.15 188.00 30-Sep-19 54.70 19-May-20
Eimco Elecon(I) 342.00 385.00 17-Jan-20 180.00 23-Mar-20
Ejecta Marketing 0.46 0.90 14-Aug-19 0.19 22-Jun-20
Ekam Leasing 3.60 5.13 12-Sep-19 3.60 23-Dec-19
E-Land Apparel 3.63 6.50 22-Jan-20 2.87 15-May-20
Elango Industrie 3.20 3.57 03-Jan-20 3.09 13-Sep-19
Elantas Beck 2458.35 3199.00 10-Feb-20 1580.00 23-Mar-20
Elcid Investment 11.03 11.03 31-Jul-20 7.14 11-Oct-19
Eldeco Housing 1001.20 2284.85 13-Aug-19 678.05 25-Mar-20
Elecon Engg.Co 26.35 43.65 17-Jan-20 13.75 25-Mar-20
Electrost.Cast. 15.15 18.95 16-Jan-20 7.56 13-Apr-20
Electrotherm(I) 115.05 169.80 07-Feb-20 69.00 07-Apr-20
Elegant Floricul 4.82 7.98 03-Oct-19 4.82 12-Aug-20
Elegant Marbles 64.35 177.00 21-Aug-19 52.00 03-Jun-20
Elgi Equipments 191.60 309.60 01-Oct-19 102.25 07-Apr-20
Elixir Capital 28.15 40.40 09-Apr-20 25.10 04-Aug-20
Elnet Technolog 108.85 119.75 15-Nov-19 66.25 20-Mar-20
Elpro Internatio 40.50 52.50 26-Sep-19 28.45 13-Mar-20
EMA India 1.90 8.56 23-Aug-19 1.90 06-Aug-20
Emami 329.35 357.00 17-Jan-20 140.85 30-Mar-20
Emami Paper 78.50 157.95 27-Jan-20 47.45 03-Apr-20
Emami Realty Ltd 43.20 82.80 30-Jan-20 22.60 12-May-20
Embassy Off.REIT 379.47 518.00 05-Mar-20 301.00 23-Mar-20
EMCO 1.22 2.62 03-Jul-20 0.37 26-Mar-20
Emerald Leasing 6.19 13.74 12-Jun-20 5.73 07-Aug-20
Emerald Leisures 82.85 93.50 14-Aug-19 79.60 13-Feb-20
Emergent Energy 134.00 134.00 11-Aug-20 105.15 09-Mar-20
Emk.Global Fin. 50.45 84.00 24-Sep-19 24.00 31-Mar-20
Emmbi Industries 73.00 141.05 17-Jan-20 41.10 25-Mar-20
Emmessar Biotech 17.00 18.32 12-Aug-20 9.20 04-Dec-19
Emmsons Intl. 1.10 4.74 17-Oct-19 1.05 12-Aug-20
Empee Distill. 4.52 7.31 03-Jul-20 2.71 27-Mar-20
Empee Sugars 0.58 0.66 19-Aug-19 0.53 22-Oct-19
Empire Inds. 568.50 890.00 29-Jan-20 469.00 23-Mar-20
Empower India 0.15 0.20 30-Jun-20 0.15 12-Aug-20
Enbee Trade 77.40 92.00 13-Mar-20 77.40 10-Aug-20
Endurance Tech. 986.10 1201.90 27-Jan-20 562.00 22-Apr-20
Energy Devl.Co. 6.77 9.10 03-Jul-20 3.35 23-Mar-20
Engineers India 65.50 123.00 04-Nov-19 49.85 24-Mar-20
Enkei Wheels 290.10 385.00 26-Aug-19 147.75 31-Mar-20
Enterprise Intl. 5.32 6.75 08-Jul-20 4.00 15-Jun-20
Ent.Network 126.90 396.00 14-Aug-19 101.00 24-Mar-20
Envair Electrody 31.60 35.90 30-Jul-20 16.30 03-Jun-20
Eon Elect. 7.30 21.90 11-Nov-19 5.45 11-May-20
Epic Energy 4.95 8.50 30-Aug-19 3.57 30-Jun-20
Epsom Properties 4.30 7.50 12-Jun-20 3.94 05-Aug-20
Equitas Holdings 51.80 120.50 31-Jan-20 32.75 24-Mar-20
ERIS Lifescience 560.10 593.40 02-Jun-20 341.05 30-Mar-20
Eros Intl.Media 29.35 29.40 12-Aug-20 7.17 24-Mar-20
ERP Soft Systems 74.60 74.60 28-Jul-20 74.60 28-Jul-20
Esaar (India) 0.91 1.30 16-Aug-19 0.49 07-Feb-20
Esab India 1387.90 1727.00 14-Feb-20 870.00 24-Mar-20
Escorp Asset Mgt 16.25 16.25 05-Aug-20 16.25 05-Aug-20
Escorts Finance 2.37 3.64 07-Jul-20 1.36 08-May-20
Escorts 1117.95 1210.65 22-Jul-20 423.30 23-Aug-19
Esha Media 2.86 5.09 16-Aug-19 2.58 07-Aug-20
Eskay Kn'IT(I) 0.19 0.20 18-Nov-19 0.19 09-Mar-20
Ess Dee Alumin. 1.79 4.82 13-Aug-19 1.79 20-Jan-20
Essar Securities 2.41 2.98 06-Nov-19 1.00 31-Mar-20
Essar Shipping 11.64 11.64 12-Aug-20 4.60 24-Mar-20
Essel Propack 276.80 286.80 12-Aug-20 78.85 22-Aug-19
Esteem Bio Org. 5.41 7.98 24-Jan-20 5.41 11-Mar-20
Ester Industries 62.35 68.30 06-Aug-20 22.65 26-Mar-20
ETT Ltd 43.95 44.00 27-Jul-20 13.52 12-Sep-19
Euro Asia Export 7.10 7.50 18-May-20 5.15 16-Oct-19
Euro Ceramics 1.20 1.44 19-Aug-19 0.55 11-May-20
Euro Multivision 0.81 0.85 14-Aug-19 0.53 07-May-20
Eurotex Industri 9.36 14.39 18-Sep-19 3.85 21-May-20
Evans Electric 200.00 300.00 01-Jul-20 115.00 24-Oct-19
Eveready Inds. 147.35 157.60 10-Aug-20 34.40 17-Oct-19
Everest Inds. 231.05 370.00 24-Sep-19 120.00 19-Mar-20
Everest Kanto 24.50 33.10 23-Jan-20 9.45 30-Mar-20
Everest Organics 283.60 307.40 11-Aug-20 80.00 20-Apr-20
Evergreen Tex. 13.71 13.71 08-Nov-19 12.44 03-Oct-19
Everlon Synth 10.10 17.10 16-Dec-19 9.46 01-Jul-20
Excel Crop Care 3188.25 3340.00 28-Aug-19 2491.45 20-Aug-19
Excel Industries 839.45 1013.90 27-Sep-19 374.50 24-Mar-20
Excel Realty 0.87 1.53 11-Sep-19 0.76 18-Oct-19
Exide Inds. 167.80 208.80 24-Sep-19 121.90 13-Mar-20
Expleo Solutions 359.60 372.00 12-Aug-20 112.40 25-Mar-20
Explicit Finance 1.72 2.35 06-Nov-19 1.72 05-Aug-20
Expo Gas Contain 2.21 4.14 21-Aug-19 1.65 30-Apr-20
F Mec Intl. Fin. 3.40 3.75 02-Jun-20 3.20 16-Aug-19
Facor Alloys 1.38 2.13 26-Nov-19 0.89 27-Sep-19
Fairchem Speci. 723.85 756.00 11-Aug-20 360.00 24-Mar-20
Faze Three Auto. 25.10 33.25 26-Nov-19 11.80 20-Aug-19
Faze Three 44.30 53.50 07-Feb-20 20.35 23-Mar-20
FCS Software 0.52 0.58 14-Jul-20 0.19 08-Apr-20
FDC 320.60 354.00 10-Aug-20 152.50 15-Oct-19
Federal Bank 54.00 98.60 23-Sep-19 35.70 25-Mar-20
Federal-Mogul Go 365.30 664.90 10-Jan-20 239.30 25-Mar-20
Fenoplast 17.65 25.90 03-Sep-19 15.10 10-Jan-20
Fermenta Biotec. 369.65 398.00 10-Aug-20 151.00 24-Mar-20
Ferro Alloys Cor 0.92 3.83 26-Nov-19 0.92 06-Mar-20
F A C T 48.45 54.90 26-Jun-20 21.55 13-Mar-20
Fervent Synerg. 10.00 28.45 13-Sep-19 8.20 23-Jun-20
FGP 1.15 2.17 13-Aug-19 0.84 29-Nov-19
Fiberweb (India) 27.45 27.45 12-Aug-20 8.89 26-Mar-20
Fiem Industries 484.85 515.15 11-Aug-20 230.20 23-Mar-20
Filatex Fash. 2.57 4.78 25-Nov-19 1.72 23-Aug-19
Filatex India 25.85 43.80 17-Feb-20 15.55 25-Mar-20
Filtra Consult. 11.00 14.75 07-Jul-20 7.04 15-Oct-19
Fine Line Cir. 39.85 39.85 10-Aug-20 12.69 23-Aug-19
Fine Organic 2274.10 2548.30 11-Feb-20 1350.00 28-Aug-19
Fineotex Chem 31.90 36.00 14-Jul-20 12.35 23-Mar-20
Finkurve Fin. 41.00 55.30 13-Jan-20 27.40 26-Jun-20
Finolex Cables 268.10 433.00 25-Sep-19 165.00 24-Mar-20
Finolex Inds. 452.75 635.00 11-Nov-19 283.00 24-Mar-20
First Custodian 34.00 36.00 30-Sep-19 29.45 11-Dec-19
Firstobj.Tech. 4.85 8.92 05-Sep-19 1.48 07-Apr-20
Firstsour.Solu. 54.75 58.40 04-Aug-20 20.65 24-Mar-20
Fischer Chemic 44.00 76.75 24-Sep-19 42.60 29-Jul-20
Five Core Exim 0.25 0.91 14-Aug-19 0.25 09-Mar-20
Five X Tradecom 0.44 0.56 04-Aug-20 0.18 12-Dec-19
Flex Foods 54.55 61.50 06-Aug-20 22.00 23-Mar-20
Flexituff Vent. 8.36 14.80 13-Aug-19 3.09 19-Nov-19
Flora Corporatio 7.41 9.95 13-Sep-19 7.41 03-Aug-20
Flora Textiles 6.06 6.75 25-Oct-19 6.06 22-Jul-20
Fluidomat 91.00 98.30 07-Oct-19 51.00 31-Mar-20
Focus Industrial 0.90 1.27 10-Oct-19 0.90 20-Feb-20
Focus Suites Sol 1.54 4.72 26-Sep-19 1.39 19-Mar-20
Fomento Resorts 130.55 143.15 08-Jul-20 59.00 08-Apr-20
Foods & Inns 56.15 65.30 24-Feb-20 30.40 30-Mar-20
Forbes & Co 1079.05 2284.00 22-Nov-19 642.00 24-Mar-20
Force Motors 923.40 1502.00 21-Jan-20 580.00 24-Mar-20
Fortis Health. 134.45 169.00 07-Feb-20 113.20 26-May-20
Fortis Malar 48.85 60.00 26-Jun-20 34.50 23-Mar-20
Fortune Interntl 9.00 10.92 04-Oct-19 8.90 17-Jun-20
Foseco India 1139.65 1650.00 29-Jan-20 840.00 24-Mar-20
Foundry Fuel 1.21 3.38 29-Aug-19 1.21 06-Aug-20
Fourth Gen. 4.18 4.18 03-Aug-20 2.40 29-Nov-19
Franklin Indust. 10.97 15.70 27-Aug-19 10.45 03-Aug-20
Franklin Leasing 28.80 36.00 05-Jun-20 15.30 11-Sep-19
Fraser & Company 3.45 16.40 12-Dec-19 2.06 08-Jun-20
Fredun Pharma 261.10 299.70 11-Aug-20 103.00 25-Mar-20
Freshtrop Fruits 60.95 117.40 22-Aug-19 36.00 24-Mar-20
Frontier Springs 274.70 380.00 19-Feb-20 165.10 30-Mar-20
Frontline Corp. 11.94 12.60 26-Jun-20 11.38 28-Jul-20
Frontline Sec. 36.00 39.90 27-Sep-19 17.15 31-Dec-19
Fruition Venture 8.30 10.85 09-Sep-19 7.99 20-Sep-19
Fundviser Capit. 5.89 19.45 17-Oct-19 3.80 12-Jun-20
Funny Software 0.38 0.60 16-Aug-19 0.37 20-Feb-20
Future Consumer 11.24 36.00 17-Sep-19 5.44 09-Apr-20
Future Enterp. 17.60 30.50 13-Aug-19 7.55 07-Apr-20
Future Ent. DVR 18.35 30.95 02-Dec-19 9.13 20-May-20
Future Lifestyle 118.90 487.00 23-Aug-19 91.40 09-Apr-20
Future Market 23.30 45.05 23-Oct-19 8.55 25-Mar-20
Future Retail 104.00 443.35 13-Aug-19 61.05 09-Apr-20
Future Supply 138.90 594.15 20-Sep-19 81.10 09-Apr-20
Futuristic Sec. 10.00 13.25 17-Jun-20 10.00 12-Aug-20
Futuristic Solu 29.50 46.75 17-Oct-19 29.50 07-Aug-20
G G Dandekar 41.60 56.80 24-Sep-19 23.80 21-Apr-20
G G Engineering 60.45 61.50 10-Aug-20 17.00 19-Nov-19
G K Consultants 3.61 7.61 14-Oct-19 3.61 12-Aug-20
G K P Printing 25.70 43.80 21-Aug-19 17.60 24-Mar-20
G M Breweries 382.90 470.00 12-Feb-20 220.00 24-Mar-20
G S Auto Intl. 4.20 5.95 13-Aug-19 2.40 27-Apr-20
G V Films 0.34 0.52 19-Sep-19 0.22 28-May-20
Gabriel India 90.30 139.90 23-Sep-19 40.25 25-Mar-20
Gaekwar Mills 16.60 16.60 07-Jul-20 16.00 16-Mar-20
Gagan Gases 4.90 9.82 19-Sep-19 4.83 12-Aug-20
Gagan Polycot 2.40 3.28 22-Oct-19 2.00 02-Jun-20
GAIL (India) 98.05 148.10 23-Sep-19 65.70 19-Mar-20
Gajanan Sec.Serv 9.75 9.75 30-Jul-20 9.75 30-Jul-20
Gajra Bevel 0.50 0.76 12-Sep-19 0.34 16-Apr-20
Gala Global 49.65 102.00 08-Nov-19 32.00 23-Mar-20
Galactico Corpo. 24.50 28.50 07-Feb-20 22.80 23-Mar-20
Galada Finance 9.44 9.93 16-Jan-20 9.44 30-Jul-20
Galada Power 1.45 1.58 12-Aug-20 0.52 18-Jun-20
Galaxy Agrico 8.85 9.80 25-Sep-19 8.85 29-Jul-20
Galaxy Bearings 150.00 178.00 03-Aug-20 97.45 09-Mar-20
Galaxy Cloud 14.80 36.60 04-Feb-20 11.90 21-May-20
Galaxy Surfact. 1727.35 1790.00 12-Aug-20 975.00 24-Mar-20
Gallantt Ispat 28.90 35.10 25-Jun-20 15.55 09-Apr-20
Gallantt Metal 32.50 40.75 03-Jan-20 18.10 24-Mar-20
Gallops Enterp. 13.25 15.15 10-Dec-19 13.25 12-Jun-20
Gammon Infra. 0.88 1.01 03-Jul-20 0.22 27-Mar-20
Gandhi Spl. Tube 216.60 351.00 13-Aug-19 136.70 24-Mar-20
Ganesh Benzopl. 51.90 52.00 04-Nov-19 21.45 24-Mar-20
Ganesh Films 34.90 48.80 22-Aug-19 22.95 18-Mar-20
Ganesh Housing 24.15 51.00 13-Jan-20 17.50 30-Mar-20
Ganesha Ecosphe. 228.15 390.00 20-Feb-20 138.25 25-Mar-20
Ganga Papers 24.80 81.50 16-Aug-19 18.95 01-Jun-20
Ganga Pharma. 9.50 10.80 12-Feb-20 6.00 02-Dec-19
Ganges Securitie 34.00 52.50 21-Jan-20 20.00 03-Apr-20
Gangotri Textile 0.78 1.20 27-Aug-19 0.78 04-Mar-20
Ganon Products 10.10 11.49 15-Oct-19 10.10 17-Jul-20
Garbi Finvest 21.00 21.60 23-Dec-19 20.95 23-Dec-19
Garden Reach Sh. 227.55 249.40 04-Nov-19 105.30 13-Mar-20
Garden Silk Mill 11.50 17.00 06-Jul-20 4.75 08-Apr-20
Garg Furnace 15.10 16.00 22-Jun-20 11.90 16-Sep-19
Garnet Construct 10.50 12.67 19-Mar-20 5.56 28-Nov-19
Garnet Intl. 26.85 45.70 17-Jan-20 21.10 06-May-20
Garodia Chemical 4.85 5.33 15-Jan-20 4.85 19-Jun-20
Garware Marine 2.42 4.18 20-Dec-19 1.63 29-May-20
Garware Polyest 240.40 282.00 27-Jan-20 132.00 25-Mar-20
Garware Synth 0.99 4.50 11-Sep-19 0.80 22-May-20
Garware Tech. 1859.25 2030.00 11-Aug-20 872.50 23-Mar-20
Gateway Distr. 82.15 137.60 29-Jan-20 71.01 01-Jun-20
Gati 43.00 75.00 28-Jan-20 32.40 29-Apr-20
Gaurav Mercant. 345.00 408.00 26-May-20 84.90 10-Feb-20
Gautam Exim 38.85 47.90 24-Feb-20 23.15 12-Mar-20
Gautam Gems 55.05 113.00 02-Mar-20 52.30 30-Jul-20
Gayatri BioOrga. 4.14 4.14 12-Aug-20 1.27 14-Feb-20
Gayatri Highways 0.42 0.84 21-Aug-19 0.20 30-Mar-20
Gayatri Projects 16.26 154.00 14-Aug-19 7.75 31-Mar-20
Gayatri Sugars 1.48 1.70 16-Sep-19 0.41 24-Apr-20
Gayatri Tissue 84.00 87.70 11-Oct-19 84.00 11-Aug-20
GB Global 5.10 17.10 13-Aug-19 4.30 04-Aug-20
GBL Industries 1.18 3.79 13-Aug-19 0.19 09-Apr-20
GCM Capital 3.18 3.65 02-Jul-20 0.80 20-Apr-20
GCM Commodity 8.78 8.79 22-May-20 5.18 17-Sep-19
GCM Securit. 10.48 13.10 05-Aug-20 10.48 11-Aug-20
GE Power 496.80 850.00 27-Sep-19 362.95 20-May-20
GE T&D India 107.80 219.80 31-Oct-19 58.00 22-May-20
GEE 27.00 41.95 20-Jan-20 18.35 29-Aug-19
GeeCee Vent. 74.20 109.70 11-Sep-19 40.30 23-Mar-20
Geefcee Finance 11.80 11.80 10-Dec-19 11.25 23-Oct-19
Geetanjali Cred. 1.10 1.30 04-Sep-19 1.10 11-Mar-20
Gem Spinners 1.96 2.38 06-Dec-19 1.96 20-Jul-20
Gemstone Invest. 0.49 0.76 07-Oct-19 0.37 04-Jun-20
Genera Agri 1.01 4.84 28-Aug-19 1.01 09-Mar-20
General Insuranc 142.90 333.85 31-Oct-19 81.70 25-Mar-20
Generic Engineer 50.85 93.75 20-Aug-19 39.00 19-Mar-20
Generic Pharma. 11.17 16.63 19-May-20 10.24 30-Jul-20
Genesis IBRC 6.78 8.12 23-Oct-19 6.78 27-Jul-20
Genesys Intl. 39.60 99.00 16-Aug-19 21.10 30-Mar-20
Gennex Lab. 4.12 6.06 19-Jun-20 1.32 24-Mar-20
Genomic Valley 15.47 15.47 05-Aug-20 8.25 14-Jan-20
Gensol Engineer. 80.00 90.90 21-Jul-20 62.65 31-Jul-20
Genus Paper & Bo 5.14 7.45 01-Oct-19 2.80 23-Mar-20
Genus Power 25.90 31.70 04-Feb-20 12.65 23-Mar-20
Genus Prime 2.00 2.36 18-Nov-19 1.47 01-Jul-20
Geojit Fin. Ser. 40.65 43.70 13-Jul-20 15.00 24-Mar-20
GFL 93.30 163.35 10-Feb-20 48.55 03-Sep-19
GHCL 149.20 227.00 27-Sep-19 68.80 25-Mar-20
GI Engg.Sol. 2.77 2.77 17-Jul-20 1.64 29-Nov-19
Gian Lifecare 27.10 29.00 10-Jul-20 12.05 29-Jan-20
GIC Housing Fin 100.30 241.45 13-Aug-19 52.10 25-Mar-20
Gilada Finance 10.97 14.00 16-Aug-19 9.00 30-Dec-19
Gillanders Arbut 30.00 37.90 27-Jan-20 15.15 30-Mar-20
Gillette India 5032.55 8200.00 29-Oct-19 4420.00 25-Mar-20
Gini Silk Mills 48.00 65.50 25-Jun-20 22.70 31-Oct-19
Ginni Filaments 11.27 17.00 29-Jun-20 4.95 19-Mar-20
Gita Renewable 5.50 5.78 18-Feb-20 4.65 07-Oct-19
GKB Ophthalmics 60.90 75.00 14-Jan-20 28.35 04-Nov-19
Glance Finance 50.95 51.40 16-Jul-20 27.50 24-Feb-20
GlaxoSmith C H L 10753.65 11290.00 08-Apr-20 7500.00 13-Mar-20
Glaxosmi. Pharma 1457.85 1745.00 29-Jan-20 1046.40 13-Mar-20
Gleam Fabmat 1.65 4.03 04-Nov-19 1.65 23-Mar-20
Glenmark Pharma. 466.55 572.70 22-Jun-20 168.00 13-Mar-20
Glittek Granites 1.12 1.56 13-Aug-19 0.73 20-May-20
Global Cap.Mkt. 1.24 1.30 11-Aug-20 0.35 12-Dec-19
Global Infratech 1.73 1.88 13-Aug-19 1.73 29-Oct-19
Global Land 1.78 1.78 11-Mar-20 1.54 19-Dec-19
Global Offshore 4.93 9.50 17-Sep-19 2.60 03-Apr-20
Global Vectra 57.70 69.70 27-Jan-20 30.65 23-Mar-20
Globalspace Tech 76.90 93.80 07-Aug-20 44.00 16-Apr-20
Globe Commercial 9.33 9.33 12-Aug-20 5.40 01-Jul-20
Globus Corp. 0.19 0.20 20-Nov-19 0.19 11-Mar-20
Globus Power 4.71 7.94 16-Sep-19 4.71 05-Aug-20
Globus Spirits 163.65 163.65 12-Aug-20 60.75 24-Mar-20
Gloster Ltd 442.25 760.50 01-Oct-19 306.00 25-Mar-20
GMM Pfaudler 6020.70 6913.85 12-Aug-20 1282.20 13-Aug-19
GMR Infra. 21.40 26.55 24-Feb-20 14.10 13-Mar-20
GNA Axles 204.70 324.70 17-Jan-20 132.00 03-Apr-20
Goa Carbon 219.40 375.05 27-Jan-20 109.25 25-Mar-20
Goblin India 31.75 133.95 08-Nov-19 27.45 22-May-20
GOCL Corpn. 172.25 349.80 06-Sep-19 111.00 25-Mar-20
Godavari Drugs 39.45 42.05 05-Aug-20 9.00 26-Mar-20
Godawari Power 259.95 266.75 03-Jan-20 81.00 25-Mar-20
Godfrey Phillips 954.45 1480.40 21-Jan-20 732.40 24-Mar-20
Godrej Agrovet 475.90 597.95 28-Jan-20 265.05 24-Mar-20
Godrej Consumer 690.10 771.75 16-Jan-20 425.10 23-Mar-20
Godrej Industrie 387.60 479.40 14-Aug-19 234.00 07-May-20
Godrej Propert. 878.20 1188.00 05-Feb-20 505.95 24-Mar-20
Goenka Business 1.92 3.21 26-Jun-20 0.73 06-Jan-20
Goenka Diamond 0.88 0.88 12-Aug-20 0.21 27-Mar-20
Gogia Capital 40.00 48.05 20-Sep-19 36.00 07-Apr-20
Gokak Textiles 11.52 21.85 10-Jun-20 8.04 30-Jan-20
Gokaldas Exports 51.30 96.90 23-Sep-19 27.60 28-Apr-20
Gokul Agro 14.80 19.38 24-Jun-20 7.99 01-Apr-20
Gokul Refoils 16.15 19.80 03-Jul-20 8.04 08-Apr-20
Goldcoin Health 5.61 6.50 15-Nov-19 5.50 04-Aug-20
Goldcrest Corpor 77.95 125.00 17-Dec-19 56.30 30-Apr-20
Golden Carpets 4.12 4.18 11-May-20 3.95 09-Sep-19
Golden Crest 22.00 22.75 24-Apr-20 18.00 09-Oct-19
Golden Tobacco 22.05 41.80 15-Nov-19 18.00 27-Mar-20
Goldiam Intl. 113.15 184.10 27-Feb-20 73.15 25-Mar-20
Goldline Intl. 0.38 2.47 13-Aug-19 0.19 24-Mar-20
Goldstone Tech. 8.19 12.67 13-Aug-19 5.50 16-Mar-20
Golech.Glob.Fin. 6.35 7.93 13-Nov-19 6.35 22-Jul-20
Golkonda Alumin. 5.30 10.00 15-Jan-20 1.90 11-Oct-19
Golkunda Diamond 17.70 19.35 20-Apr-20 9.49 15-Oct-19
Goodluck India 41.35 68.00 20-Jan-20 20.65 20-Mar-20
Goodricke Group 282.35 309.70 11-Aug-20 90.00 24-Mar-20
Goodyear India 988.40 1186.80 05-Feb-20 531.25 25-Mar-20
Gopal Iron Stl. 5.98 5.98 11-Aug-20 5.70 16-Oct-19
Gopala Polyplast 4.45 11.00 13-Aug-19 2.94 07-May-20
Gorani Industrie 12.12 14.20 20-Feb-20 7.08 06-Jan-20
Gothi Plascon 15.00 15.30 05-Aug-20 6.81 07-Apr-20
Govind Rubber 3.10 4.14 20-Jul-20 0.83 18-Nov-19
Gowra Leasing 16.75 17.55 13-Dec-19 12.64 08-Jul-20
Goyal Associates 0.78 2.15 14-Aug-19 0.29 03-Jun-20
GP Petroleums 40.45 59.90 27-Jan-20 24.60 13-Mar-20
GPT Infraproject 31.05 49.70 23-Oct-19 13.00 24-Mar-20
Gradiente Info. 1.10 1.35 13-Aug-19 0.70 09-Sep-19
Grand Foundry 2.92 8.00 23-Oct-19 1.98 14-Aug-19
Grandeur Product 280.00 374.00 14-Aug-19 230.00 08-Jun-20
Granules India 318.45 335.90 10-Aug-20 86.70 26-Aug-19
Graphite India 186.65 383.85 17-Sep-19 103.00 25-Mar-20
Grasim Inds 626.50 836.55 27-Jan-20 380.00 25-Mar-20
Gratex Industrie 9.99 13.30 21-Apr-20 9.70 14-Jul-20
Grauer & Weil 38.35 62.90 10-Jan-20 27.50 24-Mar-20
Graviss Hospital 15.20 20.20 07-Jul-20 12.60 24-Jan-20
Gravita India 52.75 69.00 19-Feb-20 32.00 19-May-20
Gravity (India) 1.23 2.42 07-Jan-20 0.95 13-Apr-20
GE Shipping Co 264.35 369.35 17-Jan-20 168.95 23-Mar-20
Greaves Cotton 87.75 154.15 23-Sep-19 66.25 03-Apr-20
Greencrest Finan 0.53 1.28 13-Aug-19 0.49 18-Jun-20
Greenlam Industr 736.75 1054.95 01-Feb-20 450.00 25-Mar-20
Greenpanel Inds. 45.35 61.45 05-Feb-20 23.80 20-May-20
Greenply Industr 86.55 195.25 27-Sep-19 70.20 24-Mar-20
Greycells Edu. 25.30 40.00 01-Jan-20 13.40 24-Sep-19
Grindwell Norton 511.25 699.00 05-Feb-20 369.20 23-Mar-20
GRM Overseas 349.05 349.05 12-Aug-20 119.00 25-Mar-20
Grovy India 24.55 30.00 09-Oct-19 17.35 27-Jan-20
GRP 691.65 1054.70 17-Jan-20 504.00 19-Mar-20
GRUH Finance 317.30 327.30 11-Oct-19 229.10 22-Aug-19
GSB Finance 5.07 9.83 08-Jun-20 4.66 06-Feb-20
GSL Nova Petro. 0.53 0.53 14-Oct-19 0.53 14-Oct-19
GSL Securities 3.39 4.04 16-Sep-19 2.66 06-Jul-20
GSS Infotech 24.35 50.35 01-Feb-20 19.00 03-Apr-20
G-Tech Info. 0.69 0.80 24-Sep-19 0.69 18-Feb-20
GTL Infra. 0.69 1.01 08-Jul-20 0.21 01-Apr-20
GTL 1.67 2.97 18-Sep-19 0.99 26-Mar-20
GTN Industries 8.35 12.49 01-Jul-20 4.94 22-Apr-20
GTN Textiles 5.37 8.83 16-Oct-19 4.77 30-Dec-19
GTPL Hathway 98.75 108.75 11-Aug-20 33.00 25-Mar-20
GTV Engineering 17.00 29.40 19-Mar-20 9.39 01-Nov-19
Gufic BioScience 93.35 104.40 03-Aug-20 37.55 23-Mar-20
Gujarat Alkalies 323.65 487.35 25-Sep-19 165.00 24-Mar-20
Guj. Ambuja Exp 185.10 190.15 05-Aug-20 85.05 24-Mar-20
Guj Apollo Inds 196.50 208.80 07-Aug-20 100.00 16-Mar-20
Guj. Borosil 89.50 99.00 06-Feb-20 55.00 23-Aug-19
Guj. Containers 8.05 9.45 06-Dec-19 7.64 31-Jul-20
Gujarat Cotex 1.27 1.78 01-Jul-20 1.00