Date:21-May-2019  Time: 10:54 PM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 34.95 52.10 10-Sep-18 31.80 17-May-19
3i Infotech 3.59 5.17 25-May-18 2.67 14-Feb-19
3M India 23070.90 26679.25 03-Sep-18 18213.65 06-Jun-18
3P Land Hold. 11.07 15.79 16-Jul-18 9.03 22-Feb-19
52 Weeks Enter. 1.40 3.79 25-Jun-18 0.94 07-Dec-18
5Paisa Capital 329.90 448.40 31-May-18 171.25 24-Oct-18
63 Moons Tech. 140.45 185.00 10-May-19 61.00 23-Jul-18
7NR Retail Ltd 84.00 84.00 20-May-19 10.80 11-Jan-19
7Seas Enter. 8.23 9.95 21-May-18 4.43 04-Feb-19
8K Miles 101.65 681.00 23-May-18 55.00 02-Nov-18
A & M Febcon 3.68 13.10 17-Jul-18 3.68 02-Apr-19
A F Enterprises 3.29 3.42 23-Jan-19 0.76 20-Dec-18
A Infrastructure 22.70 54.25 31-Dec-18 16.00 17-Aug-18
A K Spintex 32.30 43.80 25-Sep-18 24.45 13-Feb-19
A R C Finance 0.64 4.25 08-Jun-18 0.61 20-May-19
A.K.Capital Serv 309.00 479.00 07-Sep-18 285.00 16-May-19
A-1 Acid 58.00 63.70 04-Dec-18 48.00 01-Mar-19
A2Z Infra Engg. 16.95 26.10 29-May-18 8.19 04-Oct-18
Aadhaar Ventures 0.49 0.50 27-Nov-18 0.49 04-Jan-19
Aananda Lakshmi 2.19 3.00 20-Aug-18 2.19 09-Apr-19
Aanchal Ispat 13.00 16.34 13-Jul-18 7.70 04-Feb-19
AAR Commercial 5.50 5.50 21-May-19 5.50 21-May-19
Aar Shyam (I) 13.80 13.80 26-Feb-19 11.00 07-Feb-19
Aarey Drugs 21.00 53.00 25-May-18 20.50 17-May-19
Aartech Solonics 35.00 36.00 16-Apr-19 33.95 27-Mar-19
Aarti Drugs 554.90 705.00 11-Mar-19 500.00 12-Jul-18
Aarti Inds. 1712.75 1791.50 05-Feb-19 1090.00 07-Jun-18
Aarvee Denims 23.10 43.40 24-May-18 19.00 01-Apr-19
AAVAS Financiers 1451.70 1506.20 17-May-19 611.50 31-Oct-18
AAYUSH FOOD&HERB 29.05 58.80 29-Aug-18 24.90 14-May-19
Aban Offshore 48.10 162.00 21-May-18 46.55 17-May-19
ABans Enterprise 38.00 42.80 18-Apr-19 5.58 22-May-18
A B B 1426.00 1519.90 02-May-19 1123.00 28-Jun-18
Abbott India 7683.30 8834.05 10-Sep-18 6225.00 06-Jun-18
ABC Bearings 437.65 463.90 20-Aug-18 388.10 03-Jul-18
ABC Gas (Int.) 12.50 26.00 30-May-18 11.50 27-Mar-19
ABC India 48.70 96.00 26-Jun-18 44.05 01-Oct-18
ABG Shipyard 1.12 8.29 05-Jun-18 1.12 15-May-19
Abhinav Capital 76.05 76.05 15-May-19 66.50 10-Sep-18
Abhinav Leasing 1.60 1.60 15-May-19 1.44 08-Jun-18
Abhishek Corp. 0.55 1.95 24-May-18 0.55 20-May-19
Abhishek Infra. 3.25 3.78 18-Sep-18 3.04 20-Mar-19
Abirami Fin. 8.66 9.11 05-Mar-19 6.50 05-Sep-18
ABM Knowledge 58.75 99.00 09-Aug-18 51.10 07-Feb-19
ACC 1612.20 1721.10 01-Apr-19 1255.00 17-Jul-18
Accel 8.36 10.92 03-Sep-18 3.00 27-Jul-18
Accelya Kale 898.80 1284.00 12-Jun-18 890.00 16-May-19
ACE Edu. 2.09 2.34 16-May-19 0.97 22-Jun-18
Ace Men 20.50 23.65 27-Feb-19 19.45 26-Apr-19
Ace Soft. Exp. 21.60 27.30 21-May-18 15.20 14-Nov-18
Acewin Agriteck 12.01 15.00 25-Sep-18 6.45 11-Mar-19
Achal Investment 0.90 1.44 28-May-18 0.86 16-May-19
ACI Infocom 0.22 3.03 21-May-18 0.22 21-May-19
Acknit Indus. 84.00 174.00 17-Oct-18 74.80 21-Feb-19
Acme Resources 11.59 23.15 14-Jun-18 9.20 03-Oct-18
Acrow India 138.90 194.25 21-Nov-18 80.50 07-Aug-18
Acrysil 106.65 137.00 17-Sep-18 84.30 20-Jul-18
Action Const.Eq. 96.70 176.00 21-May-18 71.40 19-Feb-19
Action Fin.Serv 9.00 9.00 15-Apr-19 7.25 24-Oct-18
Active Clothing 24.80 41.95 01-Jun-18 20.70 20-May-19
AD Manum Finance 18.20 36.10 19-Jul-18 18.20 21-May-19
Adani Enterp. 154.70 180.00 02-Nov-18 71.85 02-Jul-18
Adani Gas 131.00 153.50 24-Apr-19 70.20 05-Nov-18
Adani Green 43.55 77.60 07-Aug-18 22.75 02-Jul-18
Adani Ports 387.00 412.00 21-May-19 293.95 30-Oct-18
Adani Power 46.00 58.20 03-Dec-18 15.20 02-Jul-18
Adani Transmissi 225.65 256.30 28-Nov-18 115.00 24-May-18
Adarsh Mercantil 5.90 5.90 02-Nov-18 5.62 07-Jun-18
Adarsh Plant 3.23 8.84 07-Aug-18 3.00 24-Apr-19
ADC India 224.95 251.00 29-Aug-18 172.10 01-Oct-18
Adcon Capital 10.15 12.10 31-Jul-18 10.15 15-May-19
Addi Inds. 8.00 12.28 03-Jul-18 8.00 18-Apr-19
Add-Shop Promot. 26.05 29.00 10-Sep-18 25.00 15-Apr-19
ADF Foods 256.60 290.00 04-Sep-18 193.00 09-Oct-18
Adhbhut Infra. 120.35 120.35 12-Mar-19 85.65 06-Sep-18
Adhunik Indus. 75.55 82.30 24-Jul-18 37.20 20-Feb-19
Adhunik Metal 2.25 4.70 11-Jul-18 1.38 25-Feb-19
Adinath Exim Res 9.30 22.05 30-May-18 7.50 27-Mar-19
Adinath Textiles 2.45 4.75 19-Jun-18 2.38 05-Mar-19
Aditri Indust. 1.77 1.95 05-Mar-19 0.52 19-Sep-18
Aditya Birla Cap 94.85 152.35 09-Aug-18 77.55 14-Feb-19
Aditya Bir. Fas. 202.50 236.45 12-Mar-19 132.15 19-Jul-18
Adit.Birla Money 45.50 74.80 09-Aug-18 38.20 13-Feb-19
Aditya Birla Sun 311.90 334.00 22-Apr-19 300.00 01-Mar-19
Aditya Consumer 50.00 185.05 06-Aug-18 44.00 01-Mar-19
Aditya Ispat 6.50 7.95 07-Aug-18 3.92 04-Dec-18
Aditya Spinners 4.00 8.05 31-Dec-18 3.45 04-Apr-19
Aditya Vision 60.00 78.00 25-May-18 38.00 31-Dec-18
Adlabs Entert. 7.08 48.80 21-May-18 6.98 21-May-19
Ador Fontech 102.85 134.90 31-Aug-18 95.00 09-Jul-18
Ador Multi Prod. 38.50 49.75 10-Sep-18 25.75 29-Nov-18
Ador Welding 337.50 424.95 18-Dec-18 267.00 23-Jul-18
Adroit Info. 16.00 37.70 17-Jul-18 16.00 21-May-19
Advance Lifes. 38.40 50.00 10-Dec-18 22.60 14-Aug-18
Advance Meter. 24.60 35.50 16-Jan-19 15.00 19-Jul-18
Advance Petroch. 38.95 40.95 07-Sep-18 38.95 01-Mar-19
Advance Powerin. 1.32 2.81 21-May-18 1.00 26-Nov-18
Advance Syntex 24.75 45.40 27-Aug-18 18.40 16-May-19
Advance. Enzyme. 179.45 244.90 29-May-18 145.40 26-Feb-19
Advanced Micron. 9.55 9.73 26-Oct-18 6.65 20-Jul-18
Advani Hotels. 62.90 78.35 09-Jan-19 42.00 25-Sep-18
Advent Computer 2.10 2.88 28-Feb-19 1.42 23-Oct-18
Advik Capital 1.85 4.43 19-Jun-18 1.55 09-Jan-19
Advik Labs. 1.85 4.44 10-Aug-18 1.60 06-Feb-19
Advitiya Trade 40.00 52.45 30-Jan-19 13.45 10-Sep-18
Aegis Logistics 205.45 282.95 28-May-18 170.30 18-Feb-19
Affordable Robo. 112.40 131.20 13-Jun-18 86.00 04-Jun-18
Agarwal Indl. 159.80 364.00 08-Aug-18 142.20 16-May-19
AGC Networks 99.50 142.00 31-May-18 46.00 29-Oct-18
AGI Infra 58.00 125.30 30-May-18 53.20 26-Apr-19
Agio Paper 2.56 3.00 04-Jun-18 2.55 26-Mar-19
Agrimony Comm. 3.00 3.00 26-Jun-18 3.00 26-Jun-18
Agri-Tech India 58.95 135.00 08-Jun-18 47.10 26-Feb-19
Agro Tech Foods. 536.85 769.00 20-Jun-18 451.00 26-Oct-18
Ahluwalia Contr. 324.00 404.00 31-May-18 243.60 07-Feb-19
Ahm. Steelcraft 15.69 28.85 21-Sep-18 14.25 02-May-19
AI Champ.Inds. 14.05 31.40 30-May-18 9.51 10-Jan-19
AIA Engg. 1684.15 2026.00 11-Mar-19 1423.05 28-Jun-18
Aimco Pesticides 138.00 156.00 22-Apr-19 90.05 09-Oct-18
Aishwarya Tech. 2.02 5.07 21-May-18 2.00 21-May-19
Ajanta Pharma 1014.70 1294.10 05-Sep-18 897.60 05-Jun-18
Ajanta Soya 19.50 44.20 12-Jun-18 16.30 19-Feb-19
Ajcon Global 31.00 35.05 21-May-18 23.15 14-Jun-18
Ajel 5.90 8.33 28-Nov-18 4.14 03-Jul-18
Ajmera Realty 163.40 256.05 25-May-18 131.35 10-Dec-18
Ajwa Fun World 22.75 23.90 23-Oct-18 22.75 07-Mar-19
Akar Auto 31.25 57.00 30-May-18 30.00 15-May-19
Akashdeep Metal 47.00 51.65 13-Feb-19 29.80 19-Jun-18
AKI India 9.95 13.00 30-Oct-18 9.01 20-Nov-18
AKM Lace 15.65 19.70 08-Jan-19 15.65 16-May-19
Akme Star Hou. F 45.95 101.10 30-May-18 42.20 16-May-19
Aksh Optifibre 16.80 36.90 31-May-18 12.60 17-May-19
Akshar Spintex 17.20 37.10 21-May-18 14.70 18-Jan-19
AksharChem (I) 254.50 665.80 29-May-18 245.50 17-May-19
Akzo Nobel 1680.80 1965.00 04-Jun-18 1471.00 25-Oct-18
Alacrity Sec. 5.75 7.50 08-Aug-18 5.75 21-Jan-19
Alan Scott Inds. 15.80 15.80 19-Feb-19 15.05 31-Oct-18
Alankit 32.00 39.25 18-Apr-19 16.95 25-Sep-18
Albert David 387.10 854.75 12-Sep-18 353.00 11-Dec-18
Alchemist Corp. 13.51 13.51 21-May-19 6.00 02-Nov-18
Alchemist 1.87 7.56 23-May-18 1.72 13-Dec-18
Alchemist Realty 1.13 1.76 24-May-18 0.75 02-Nov-18
Alembic 40.65 56.25 11-Sep-18 35.75 24-Jul-18
Alembic Pharma 529.90 664.00 27-Sep-18 412.40 24-May-18
Alexander Stamps 15.24 24.25 27-Dec-18 11.02 05-Nov-18
Alfa Ica (I) 29.55 52.00 28-May-18 27.55 11-Oct-18
Alfa Transformer 21.65 39.95 21-May-18 21.20 13-May-19
Alfavision Overs 34.70 36.90 25-May-18 33.35 12-Jun-18
Alfred Herbert 541.25 919.05 04-Jun-18 541.15 20-May-19
Alicon Cast. 580.65 749.90 10-Sep-18 510.00 15-Feb-19
Alka Diamond Ind 9.25 9.25 20-Aug-18 9.00 30-Jul-18
Alka India 0.19 0.20 14-Feb-19 0.19 20-May-19
Alka Securities 0.20 0.47 27-Jun-18 0.19 10-Apr-19
Alkali Metals 43.30 83.00 07-Aug-18 35.25 18-Feb-19
Alkem Lab 1688.30 2265.00 10-Sep-18 1674.00 17-May-19
Alkyl Amines 786.45 910.00 22-Apr-19 525.00 09-Oct-18
Allahabad Bank 45.10 58.80 11-Mar-19 33.25 09-Oct-18
Allcargo Logist. 104.25 131.80 03-Aug-18 91.70 19-Oct-18
Alliance Integ. 68.30 148.00 30-Aug-18 68.30 17-May-19
Allied Computer. 0.49 0.49 21-May-19 0.49 21-May-19
Allied Digital 13.92 20.65 29-May-18 9.25 11-Feb-19
Allsec Tech. 309.30 396.00 24-May-18 151.10 04-Feb-19
Almondz Global 19.20 42.35 20-Aug-18 17.05 10-May-19
Alok Inds. 3.87 5.91 22-Mar-19 1.44 22-May-18
Alora Trading 1.16 4.08 21-Sep-18 1.16 20-May-19
Alpa Lab. 23.65 35.80 16-Aug-18 20.25 19-Feb-19
Alphageo (India) 436.90 799.00 21-May-18 365.00 18-Feb-19
Alpine Housing 15.00 26.85 31-Aug-18 12.35 04-Apr-19
Alps Inds. 3.14 3.95 03-Dec-18 1.71 26-Jun-18
Alps Motor Fin 0.94 6.92 31-May-18 0.57 01-Mar-19
Alufluoride 101.75 199.00 06-Sep-18 75.60 23-Jul-18
Amal 113.55 180.00 11-Sep-18 90.00 25-Mar-19
Amani Trad.& Exp 63.20 63.20 27-Feb-19 63.20 27-Feb-19
Amara Raja Batt. 628.10 907.75 21-Aug-18 610.30 15-May-19
Amarjothi Spg. 86.70 129.40 31-Jul-18 78.10 18-Feb-19
Amarnath Sec. 37.90 47.30 14-Jun-18 37.25 25-Feb-19
Amaze Entertech 54.00 88.50 04-Sep-18 44.20 08-Jan-19
Amba Enterprises 11.26 52.80 26-Jun-18 9.19 24-Apr-19
Ambalal Sarabhai 13.28 17.28 04-Sep-18 9.04 26-Oct-18
Ambar Protein 7.00 7.00 19-Nov-18 7.00 19-Nov-18
Amber Enterp. 739.55 1141.00 21-May-18 621.05 18-Feb-19
Amber Fabrics 16.00 16.00 15-Apr-19 13.00 15-Oct-18
Ambika Cotton 1092.70 1370.85 24-May-18 1061.10 09-Oct-18
Ambition Mica 17.70 44.70 21-May-18 11.00 21-Feb-19
Ambuja Cem. 220.55 245.25 03-Sep-18 188.50 31-Oct-18
Amco India 20.25 41.40 20-Aug-18 15.70 13-May-19
AMD Industries 19.00 29.00 28-May-18 18.00 09-Oct-18
Amforge Inds. 1.32 4.37 20-Jun-18 1.16 19-Feb-19
Amin Tannery 1.17 3.19 12-Sep-18 1.04 13-May-19
Amines & Plast. 30.55 66.00 21-May-18 28.15 21-May-19
Amit Intl. 3.19 5.16 13-Jun-18 1.35 14-Jan-19
Amit Securities 4.50 4.52 06-Feb-19 4.50 26-Feb-19
AMJ Land 19.35 35.90 02-Jul-18 15.20 28-Feb-19
Amradeep Inds. 0.86 0.90 08-Jun-18 0.86 11-Apr-19
Amrapali Capital 7.80 35.00 25-Sep-18 7.73 25-Apr-19
Amrapali Fincap 10.45 25.65 20-Feb-19 10.45 17-May-19
Amrapali Inds. 4.37 6.61 09-Jul-18 3.04 31-Oct-18
Amraworld Agrico 0.27 0.28 02-Apr-19 0.26 17-Aug-18
Amrit Corp 602.00 1655.00 21-May-18 510.05 20-Feb-19
Amrutanjan Healt 293.60 359.90 27-Aug-18 235.10 05-Jun-18
Amsons Apparels 0.99 1.70 22-May-18 0.55 02-Nov-18
Amtek Auto 2.82 14.93 01-Jun-18 2.55 18-Feb-19
Anant Raj 28.20 53.70 18-Sep-18 26.10 14-May-19
Andhra Bank 24.55 38.35 28-May-18 22.70 18-Feb-19
Andhra Cements 4.17 10.48 31-May-18 3.57 14-Feb-19
Andhra Petrochem 53.80 99.40 17-Oct-18 38.00 05-Jun-18
Andhra Sugars 360.35 486.00 17-Sep-18 290.35 29-Jan-19
Andrew Yule & Co 16.50 30.75 11-Jun-18 15.60 16-May-19
Aneri Fincap 5.00 5.00 02-Apr-19 2.70 02-Jul-18
ANG Inds 0.70 4.15 27-Jun-18 0.64 02-May-19
ANG Lifesciences 56.90 81.00 22-Jun-18 29.25 29-Oct-18
Angel Fibers 10.10 40.80 01-Jun-18 9.56 02-May-19
Anik Industries 13.90 40.95 06-Aug-18 12.55 14-Feb-19
Anisha Impex 50.00 68.00 09-Nov-18 20.25 31-Jul-18
Anjani Finance 2.83 3.18 06-Jun-18 2.35 02-Jan-19
Anjani Foods 8.28 26.00 04-Jun-18 7.52 29-Mar-19
Anjani Portland 145.70 187.50 22-May-18 92.00 19-Feb-19
Anjani Synth. 13.95 29.00 05-Jun-18 13.00 21-May-19
Anka India 22.90 23.50 07-May-19 13.00 19-Nov-18
Ankit Met.Power 0.50 1.14 27-Jul-18 0.40 02-Jan-19
Ankush Finstock 3.79 8.30 21-May-18 3.79 20-May-19
Anmol India 30.00 35.90 25-Feb-19 28.00 08-May-19
Anna Infrastruct 7.65 7.75 05-Apr-19 7.33 31-Jul-18
ANS Industries 25.20 27.55 19-Nov-18 22.00 02-Nov-18
Ansal Buildwell 38.00 89.50 28-May-18 35.00 24-Apr-19
Ansal Housing 10.74 19.20 13-Jun-18 9.11 10-Dec-18
Ansal Properties 8.30 19.65 13-Jun-18 8.15 14-May-19
Antariksh Indus. 1.17 1.17 13-Aug-18 1.17 13-Aug-18
Anubhav Industr. 14.63 15.36 08-Apr-19 4.38 04-Oct-18
Anubhav Infrast. 10.45 11.00 15-May-19 9.48 22-May-18
Anuh Pharma 131.60 189.80 31-Aug-18 118.95 18-Feb-19
Anupam Finserv 10.76 18.00 13-Nov-18 9.50 16-Apr-19
Apar Inds. 626.05 765.85 21-May-18 535.00 01-Nov-18
Apcotex Industri 509.75 668.75 17-Sep-18 429.00 08-Feb-19
Apex Cap. & Fin. 48.85 48.85 04-Apr-19 42.05 03-Oct-18
Apex Frozen 274.35 680.00 29-May-18 265.25 17-May-19
APL Apollo 1563.40 1975.00 21-May-18 1009.05 15-Feb-19
Aplab 9.45 21.40 23-May-18 7.01 01-Apr-19
Aplaya Creations 0.54 1.23 21-May-18 0.19 08-Apr-19
APM Inds. 38.75 59.90 06-Aug-18 33.00 22-Oct-18
Apollo Finvest 50.30 94.50 28-Sep-18 20.75 21-May-18
Apollo Hospitals 1173.15 1387.00 21-Jan-19 911.10 23-Jul-18
Apollo Micro Sys 128.00 224.80 30-May-18 94.30 18-Feb-19
Apollo Pipes 408.30 628.65 24-May-18 315.00 18-Feb-19
Apollo Tricoat 175.70 203.80 16-Apr-19 107.00 01-Oct-18
Apollo Tyres 182.10 299.80 01-Aug-18 174.20 16-May-19
Apoorva Leasing 17.20 34.00 07-Mar-19 3.20 04-Jun-18
Apple Finance 1.36 3.27 10-Aug-18 1.21 13-May-19
Aptech 135.25 283.15 11-Jun-18 120.60 08-Oct-18
Apunka Invest 23.70 23.70 20-May-19 12.60 20-Mar-19
Arambhan Hospit. 10.20 24.75 06-Aug-18 8.35 04-Apr-19
Aravali Sec.&Fin 3.96 3.96 05-Nov-18 3.60 28-May-18
Arcee Inds. 1.99 2.00 22-Apr-19 1.43 19-Jun-18
Archana Software 2.90 3.47 08-Oct-18 1.15 02-Aug-18
Archidply Inds. 35.65 86.05 22-May-18 33.15 17-May-19
Archies 22.00 40.00 19-Dec-18 20.35 14-May-19
Archit Organosys 10.86 53.90 18-Jun-18 10.30 20-May-19
Arcotech Ltd 4.15 25.10 29-May-18 4.05 21-May-19
Arcuttipore Tea 1.82 2.23 31-Dec-18 0.87 06-Aug-18
Arex Inds. 60.00 94.35 21-Aug-18 60.00 21-May-19
Arfin India 171.75 345.83 24-May-18 150.05 27-Feb-19
Aries Agro 70.95 183.80 21-May-18 68.00 17-May-19
Arihant Capital 60.40 109.80 28-May-18 47.60 12-Feb-19
Arih.Found.Hsg. 26.45 41.90 09-Aug-18 23.00 16-May-19
Arihant Instit. 6.93 32.50 10-Jul-18 6.93 21-May-19
Arihant Super. 58.65 134.65 23-May-18 45.00 15-Feb-19
Arihant Tourneso 22.00 22.45 06-Feb-19 22.00 15-May-19
Arihant's Sec 7.78 8.34 13-Jun-18 7.14 05-Feb-19
Arman Financial 375.00 449.00 13-Aug-18 264.95 11-Oct-18
Arman Holdings 62.00 110.00 23-Jul-18 62.00 21-May-19
Arms Paper 1.16 1.65 27-Feb-19 1.14 31-Dec-18
Arnav Corp. 0.19 0.20 14-Sep-18 0.19 20-May-19
Arnold Holdings 8.32 17.77 24-Jan-19 7.56 06-Jul-18
Aro Granite Inds 51.10 64.00 31-Aug-18 42.05 19-Feb-19
Aroma Ent. 45.00 46.60 08-Aug-18 42.30 12-Jul-18
Arrow Greentech 63.80 307.30 23-May-18 57.10 17-May-19
Arrow Textiles 17.00 33.90 22-May-18 13.30 04-Feb-19
Arshiya 28.50 67.85 28-May-18 21.25 21-Dec-18
ARSS Infra 42.90 63.00 22-Apr-19 17.80 20-Jul-18
Artech Power 1.72 4.38 20-Jun-18 0.58 28-Feb-19
Artefact Project 33.50 54.10 24-Sep-18 21.35 21-Feb-19
Artemis Electri. 66.40 70.00 14-May-19 64.15 20-May-19
Artemis Global 57.00 99.05 22-May-18 53.20 25-Feb-19
Artson Engg. 39.00 73.70 18-Jun-18 29.05 19-Feb-19
Aruna Hotels 7.00 32.70 25-May-18 6.78 20-May-19
Arunjyoti Bio 9.30 9.50 30-Jul-18 8.58 26-Apr-19
Arvind Fashions. 847.50 1084.80 26-Mar-19 591.75 08-Mar-19
Arvind Ltd 77.25 154.38 26-Jul-18 70.15 16-May-19
Arvind SmartSp. 116.65 209.80 22-May-18 100.20 11-Dec-18
Aryaman Capital 28.50 38.50 13-Dec-18 23.00 25-Oct-18
Aryaman Fin.Serv 46.50 63.00 24-Aug-18 43.35 25-May-18
Aryan Share 6.66 16.80 12-Dec-18 6.04 20-May-19
Asahi India Glas 211.20 367.00 03-Sep-18 207.50 16-May-19
Asahi Indus. 3.30 3.36 08-Mar-19 3.00 23-May-18
Asahi Songwon 145.00 325.80 21-May-18 122.25 15-May-19
Ashapura Inti. 7.92 501.80 22-May-18 6.65 17-May-19
Ashapura Minech. 20.75 61.90 28-May-18 19.45 20-Feb-19
Ashapuri Gold 46.50 52.45 27-Mar-19 42.50 15-Apr-19
ASHARI AGENCIES 14.15 96.45 24-May-18 5.32 20-Feb-19
Ashiana Agro Ind 0.92 2.55 02-Aug-18 0.91 09-May-19
Ashiana Housing 113.95 161.40 29-May-18 104.00 22-Feb-19
Ashiana Ispat 23.00 34.75 19-Oct-18 18.05 28-Feb-19
Ashima 10.73 27.70 13-Jul-18 9.56 17-May-19
Ashirwad Cap. 3.42 4.10 13-Aug-18 2.60 23-May-18
Ashirwad Steels 10.30 16.05 28-Jun-18 6.58 21-Nov-18
Ashish Polyplast 7.70 17.25 10-Sep-18 5.73 10-Dec-18
Ashnisha Indus. 4.36 22.00 17-Aug-18 3.18 07-May-19
Ashnoor Textile 13.05 24.35 28-Sep-18 12.40 20-May-19
Ashok Alco-Chem 45.55 107.70 12-Sep-18 40.80 15-Feb-19
Ashok Leyland 88.25 152.00 01-Jun-18 77.50 18-Feb-19
Ashoka Buildcon 120.55 186.20 12-Jul-18 93.15 01-Oct-18
Ashoka Metcast 4.40 6.38 28-May-18 3.47 30-Nov-18
Ashoka Refinerie 10.28 10.82 06-Sep-18 10.28 03-May-19
Ashram Online 4.20 4.90 12-Jul-18 3.00 07-Sep-18
Asi Industries 12.02 31.95 24-May-18 11.06 06-Feb-19
Asia Pack 22.00 29.15 23-Jul-18 17.15 13-Jun-18
Asian Granito 227.20 454.35 21-May-18 130.00 15-Jan-19
Asian Hotels (E) 223.25 305.00 30-May-18 202.05 12-Oct-18
Asian Hotels (N) 130.00 287.00 21-May-18 125.00 28-Dec-18
Asian Hotels (W) 338.50 400.00 16-Apr-19 255.00 24-Jan-19
Asian Oilfield 72.60 140.35 21-May-18 61.10 18-Mar-19
Asian Paints 1358.55 1529.95 03-Apr-19 1119.60 23-Oct-18
Asian Petroprod. 2.85 3.84 08-Jan-19 2.85 25-Apr-19
Asian Star Co. 780.00 1081.00 30-Jul-18 610.00 20-Feb-19
Asian Tea & Exp 12.00 12.60 05-Jun-18 7.00 01-Aug-18
Asis Logistics 7.64 7.64 25-Jan-19 6.01 11-Jun-18
Asit C Mehta Fin 16.70 72.75 30-Nov-18 16.70 20-May-19
ASM Technologies 104.00 143.80 12-Nov-18 90.00 05-Jun-18
Aspira Pathlab 34.80 34.80 06-May-19 18.65 07-Mar-19
Assam CO. (I) 1.95 5.34 09-Aug-18 1.34 14-Nov-18
Assoc.Alcohols 223.05 421.75 28-May-18 203.90 13-May-19
Astec Life 453.00 782.50 12-Jun-18 420.90 17-May-19
Aster DM Health. 129.20 190.75 21-May-18 126.00 16-May-19
Astra Microwave 83.35 112.45 30-May-18 71.00 18-Feb-19
Astral Poly 1171.20 1291.20 13-Mar-19 814.60 08-Oct-18
Astrazeneca Phar 2208.55 2398.55 30-Apr-19 1106.00 06-Jun-18
Astron Paper 105.45 134.50 21-Sep-18 79.65 10-May-19
Asya Infosoft 3.18 44.95 18-Jun-18 3.10 11-Apr-19
Atharv Enter 0.96 7.70 25-May-18 0.78 05-Nov-18
Athena Construc. 16.50 22.90 25-Jan-19 10.50 25-Oct-18
Athena Global 39.80 50.05 07-Jan-19 15.45 23-May-18
Atishay 69.00 97.00 15-Oct-18 52.30 26-Feb-19
Atlanta Devcon 0.70 1.15 14-Sep-18 0.65 01-Mar-19
Atlanta 14.20 67.15 29-May-18 12.35 17-May-19
Atlas Cycles 51.50 151.70 23-Aug-18 47.20 20-May-19
Atlas Jewellery 42.75 433.95 12-Sep-18 42.75 21-May-19
ATN Intl. 0.22 0.23 23-Apr-19 0.19 29-Oct-18
Atul Auto 308.55 448.90 06-Aug-18 266.95 09-Oct-18
Atul 3825.90 3863.00 20-May-19 2600.00 02-Jul-18
ATV Projects 4.47 10.84 10-Aug-18 4.47 21-May-19
AU Small Finance 696.65 745.00 30-Aug-18 502.00 09-Nov-18
Aunde Faze Three 15.75 62.45 24-May-18 14.05 17-May-19
Aurionpro Sol. 126.30 209.44 06-Aug-18 107.05 11-Feb-19
Auro Labs. 61.35 96.00 01-Jun-18 50.30 01-Jan-19
Aurobindo Pharma 667.65 838.00 30-Apr-19 527.05 04-Jun-18
Auroma Coke 12.15 16.24 26-Sep-18 6.78 10-Jul-18
Ausom Enter. 37.00 85.35 04-Jun-18 30.25 22-Feb-19
Austin Engg Co 54.95 92.45 17-Aug-18 51.10 14-May-19
Authum Invest 28.05 39.00 19-Jul-18 15.65 30-Nov-18
Autoline Inds. 47.00 82.00 11-Jun-18 39.95 14-May-19
Autolite (I) 32.90 70.15 12-Jun-18 27.65 12-Feb-19
Auto.Corp.of Goa 506.10 950.00 01-Aug-18 490.10 16-May-19
Automotive Axles 1089.55 1552.40 18-Sep-18 991.00 24-Oct-18
Automotive Stamp 48.00 88.00 21-Jan-19 37.50 10-Oct-18
Autoriders Fin. 0.49 0.49 07-Jan-19 0.49 07-Jan-19
Avadh Sugar 506.35 595.20 18-Sep-18 265.00 24-Jul-18
Available Fin. 8.39 9.36 21-Jan-19 6.87 29-Jun-18
Avance Tech. 0.19 0.79 21-May-18 0.19 21-May-19
Avantel 264.05 546.00 21-May-18 179.00 29-Oct-18
Avanti Feeds 333.75 680.46 21-May-18 306.50 29-Jan-19
Avenue Super. 1273.60 1696.15 19-Dec-18 1126.95 23-Oct-18
AVI Products 19.70 35.50 18-Mar-19 19.70 22-Apr-19
Aviva Industries 11.95 12.93 22-May-18 11.95 11-Mar-19
Avon Lifescience 2.90 13.49 22-May-18 2.89 15-May-19
Avonmore Capital 14.45 30.75 29-May-18 11.50 15-Feb-19
AVT Natural Prod 23.05 41.00 03-Aug-18 21.00 14-Feb-19
Axel Polymers 11.54 21.35 22-May-18 10.22 06-May-19
Axis Bank 773.10 791.00 21-May-19 499.05 29-Jun-18
Axis Gold ETF 2756.01 3069.00 23-Oct-18 2562.05 17-Aug-18
AXISCADES Engg. 54.25 157.40 28-May-18 44.00 09-May-19
Axita Cotton 72.00 83.00 29-Mar-19 59.00 01-Feb-19
Axon Ventures 1.14 2.68 30-May-18 1.11 13-Mar-19
Axtel Industries 126.15 148.70 08-Apr-19 45.10 09-Oct-18
AYM Syntex 35.90 61.90 21-May-18 28.55 13-Feb-19
B & A 150.75 295.00 22-May-18 132.55 16-May-19
B & A Packaging 2.62 2.62 25-Jan-19 2.62 25-Jan-19
BAG Films 4.41 8.40 23-Aug-18 3.98 19-Jul-18
B N Rathi Sec. 20.50 47.00 08-Jun-18 17.80 16-May-19
B Nanji Enterps. 9.05 12.60 19-Sep-18 7.49 31-Oct-18
B P Capital 10.26 16.61 13-Nov-18 5.86 30-May-18
B T Syndicate 17.25 17.35 08-May-19 8.50 24-Dec-18
B&B Realty 4.23 4.23 27-Aug-18 4.23 27-Aug-18
B.C. Power 38.00 45.20 23-Jan-19 19.05 07-Nov-18
B.L.Kashyap 16.30 46.55 21-May-18 13.75 15-May-19
B2B Soft.Tech. 7.80 15.70 18-Jun-18 6.54 14-May-19
Baba Arts 3.95 4.86 29-Aug-18 2.55 28-Sep-18
Bacil Pharma 2.30 4.18 17-Sep-18 2.30 18-Apr-19
Bafna Pharma. 7.80 25.85 29-May-18 7.57 10-May-19
Baid Leasing 61.70 299.70 06-Sep-18 61.70 21-May-19
Bajaj Auto 2980.75 3213.95 12-Jul-18 2425.00 25-Oct-18
Bajaj Consumer 337.95 480.00 04-Jun-18 308.00 13-Mar-19
Bajaj Electrical 561.60 658.70 25-Jul-18 379.00 19-Feb-19
Bajaj Fin. 3432.65 3484.90 21-May-19 1912.00 08-Oct-18
Bajaj Finserv 8185.00 8327.70 21-May-19 4960.00 24-Oct-18
Bajaj Healthcare 180.00 265.00 03-Apr-19 170.00 17-May-19
Bajaj Hindusthan 8.06 12.09 12-Nov-18 5.65 20-Jul-18
Bajaj Holdings 3294.15 3750.00 28-Mar-19 2203.65 08-Oct-18
Bajaj Steel Inds 261.25 448.00 12-Nov-18 168.20 23-May-18
Bal Pharma 61.40 109.00 11-Sep-18 56.65 17-May-19
Balaji Amines 408.00 636.30 21-May-18 368.50 19-Feb-19
Balaji Telefilms 70.05 134.40 24-May-18 68.00 07-May-19
Balasore Alloys 17.85 48.65 21-May-18 15.90 14-May-19
Balkrishna Inds 768.15 1467.40 29-Aug-18 741.10 11-Feb-19
Balkrishna Paper 33.10 83.70 06-Aug-18 31.85 17-May-19
Ballarpur Inds. 2.24 12.15 11-Jun-18 1.84 16-May-19
Balmer Lawrie 169.85 232.95 31-May-18 160.00 18-Feb-19
Balmer Law. Inv. 387.40 457.50 29-Aug-18 361.00 01-Oct-18
Balrampur Chini 147.90 157.50 03-May-19 59.70 19-Jul-18
Balurghat Tech 5.64 6.50 12-Apr-19 3.04 12-Oct-18
Bambino Agro Ind 171.00 244.60 23-May-18 160.00 23-Oct-18
BAMPSL Sec. 1.72 2.04 14-Aug-18 0.95 11-Dec-18
Banaras Beads 52.65 74.00 10-Jul-18 37.05 13-Feb-19
Banas Finance 3.57 3.75 29-May-18 2.85 26-Jun-18
Banco Products 141.85 240.55 31-May-18 135.00 16-May-19
Bandhan Bank 587.20 741.00 09-Aug-18 369.15 26-Oct-18
Bang Overseas 45.40 63.40 18-Dec-18 29.70 27-Mar-19
Bangalore Fort 14.00 22.45 02-Nov-18 14.00 13-May-19
Bank of Baroda 125.35 157.45 09-Aug-18 90.70 11-Oct-18
Bank of India 88.20 110.05 07-Jan-19 73.30 25-Oct-18
Bank of Maha 15.75 20.00 30-Apr-19 10.73 09-Oct-18
Bannari Amm Spg. 167.10 249.00 08-Aug-18 157.00 11-Feb-19
Bannari Amm.Sug. 1291.80 1946.00 12-Nov-18 1236.05 21-May-19
Bansal Roofing 39.00 49.20 29-Oct-18 28.00 20-Jul-18
Bansisons Tea 8.60 8.60 22-Jan-19 8.60 22-Jan-19
Banswara Syntex 67.40 104.00 15-Nov-18 55.45 17-May-19
Barak Valley 17.45 24.50 29-May-18 13.55 01-Mar-19
Baroda Extrusion 0.20 0.40 29-Jan-19 0.19 21-May-19
Baron Infotech 0.19 0.22 05-Jun-18 0.19 21-May-19
Bartronics India 5.76 12.70 29-May-18 4.16 18-Feb-19
Basant Agro Tech 3.47 7.35 06-Aug-18 3.36 17-May-19
BASF India 1283.25 2125.00 07-Aug-18 1180.05 20-Feb-19
Bata India 1378.40 1478.40 03-May-19 735.50 22-May-18
Batliboi 13.90 25.40 21-May-18 11.50 18-Feb-19
Bayer Crop Sci. 4063.90 4781.90 04-Jun-18 3700.00 25-Oct-18
Bazel Internatio 11.11 11.11 05-Sep-18 11.11 05-Sep-18
BCC Fuba India 12.15 15.75 24-May-18 4.28 07-Feb-19
BCL Enterprises 16.90 19.60 22-Apr-19 8.75 22-May-18
BCL Industries 88.55 139.40 31-May-18 85.10 14-May-19
BCPL Internat. 0.55 1.42 09-Jul-18 0.55 20-May-19
BCPL Railway 35.50 39.50 11-Apr-19 30.50 18-Feb-19
BDH Inds. 74.00 80.45 14-Mar-19 61.75 14-Feb-19
Beardsell 15.10 54.00 22-May-18 13.25 15-Apr-19
Bedmutha Indus. 15.20 27.30 25-Sep-18 14.40 21-Feb-19
Beekay Niryat 8.58 14.83 04-Oct-18 4.85 04-Jan-19
Beekay Steel Ind 282.50 440.00 12-Nov-18 252.00 29-Jun-18
Beeyu Overseas 0.29 0.40 23-May-18 0.28 20-May-19
Bella Casa 133.30 200.00 13-Jun-18 126.10 04-Oct-18
Bemco Hydraulics 105.80 188.85 23-May-18 91.20 04-Apr-19
BEML Ltd 896.70 1034.35 03-Apr-19 521.00 26-Oct-18
Benara Bearing 27.90 65.50 21-Sep-18 20.00 24-Apr-19
Benares Hotels 1420.00 1650.95 24-Apr-19 1140.35 08-Oct-18
Bengal & Assam 1578.00 2399.95 21-May-18 1160.00 05-Feb-19
Bengal Tea & Fab 36.70 57.20 28-Nov-18 34.20 09-May-19
Berger Paints 311.70 349.00 29-Aug-18 260.55 23-Oct-18
Bervin Invest. 9.03 25.90 06-Jun-18 9.03 16-Apr-19
Beryl Drugs 7.00 17.64 12-Jun-18 5.56 21-Feb-19
Beryl Securities 7.03 9.70 23-Jul-18 3.63 23-May-18
Best Eastern Hot 20.90 93.75 29-Aug-18 20.90 21-May-19
Betex India 22.00 58.85 20-Nov-18 20.70 08-Feb-19
BF Investment 223.60 367.40 17-Sep-18 168.00 19-Feb-19
BF Utilities 177.25 393.00 31-May-18 147.75 18-Feb-19
BFL Asset 84.25 91.10 01-Jan-19 75.05 24-Dec-18
BGIL Films & Tec 1.88 4.67 12-Apr-19 1.88 21-May-19
BGR Energy Sys. 54.50 118.20 14-Jun-18 44.95 06-Feb-19
Bhagawati Oxygen 13.87 35.60 25-May-18 13.21 25-Apr-19
Bhageria Indust. 233.75 345.15 10-Jul-18 211.00 08-Oct-18
Bhagiradha Chem. 490.00 539.80 27-Mar-19 206.00 27-Jun-18
Bhagwati Auto 127.15 156.00 09-Apr-19 111.10 25-Oct-18
Bhagyanagar Ind 28.85 53.90 16-Jul-18 25.25 18-Feb-19
Bhagya. Prop. 26.00 32.40 28-Jan-19 18.60 03-Oct-18
Bhagyashree Leas 29.65 29.65 05-Nov-18 29.65 05-Nov-18
Bhakti Gems 21.20 21.20 08-May-19 17.75 09-Oct-18
Bhandari Hosiery 1.75 2.99 16-Aug-18 1.65 14-Feb-19
Bhansali Engg. 74.50 170.15 21-May-18 57.00 28-Jan-19
Bharat 22 ETF 37.87 38.55 21-May-19 32.45 22-Feb-19
Bharat Agri 111.30 184.00 10-Jul-18 101.00 27-Sep-18
Bharat Bhushan 18.40 21.70 28-Nov-18 14.90 25-Jul-18
Bharat Bijlee 988.40 1587.00 06-Sep-18 953.00 18-Feb-19
Bharat Dynamics 291.95 428.00 31-May-18 224.00 14-Feb-19
Bharat Electron 96.80 125.25 28-May-18 72.55 14-Feb-19
Bharat Financial 892.70 1248.65 03-Aug-18 824.30 31-Oct-18
Bharat Forge 468.00 723.55 21-May-18 445.10 16-May-19
Bharat Gears 125.90 209.26 14-Sep-18 116.10 17-May-19
B H E L 63.35 86.80 29-May-18 56.25 05-Feb-19
Bharat Immunolog 7.94 22.85 15-Jun-18 7.10 29-Mar-19
Bharat Parenter. 219.00 258.80 14-Mar-19 116.25 08-Aug-18
B P C L 374.70 428.80 22-Jun-18 239.00 05-Oct-18
Bharat Rasayan 4113.60 8395.00 10-Aug-18 3352.10 18-Feb-19
Bharat Road 95.85 202.00 02-Jul-18 77.00 30-Jan-19
Bharat Seats 73.40 209.90 08-Aug-18 65.95 16-May-19
Bharat Textiles 6.65 6.99 02-Nov-18 5.77 25-Oct-18
Bharat Wire 43.60 115.10 21-May-18 40.00 16-May-19
Bharati Defence 2.00 5.09 11-Dec-18 2.00 31-Jan-19
Bharatiya Glob. 2.49 4.50 24-May-18 2.11 22-Feb-19
Bharti Airtel 330.80 365.87 01-Aug-18 254.29 22-Oct-18
Bharti Infra. 276.00 333.80 08-Feb-19 241.80 04-Oct-18
Bhartiya Intl. 226.85 475.00 01-Aug-18 196.45 16-May-19
Bhaskar Agrochem 18.00 34.70 21-Jan-19 12.50 30-Aug-18
Bhatia Communic. 80.70 94.50 03-Aug-18 72.00 13-Mar-19
Bhilwara Spinner 12.96 13.12 17-May-19 6.68 14-Nov-18
Bhilwara Tech 7.92 13.88 26-Jun-18 6.15 05-Mar-19
Bhoruka Alum. 0.80 0.89 08-May-19 0.44 14-Sep-18
BIGBLOC Const. 27.05 153.50 20-Jun-18 24.55 16-May-19
Bihar Sponge 0.85 1.54 21-May-18 0.63 02-Jan-19
Bil Energy Sys. 3.88 6.57 16-Apr-19 0.46 06-Aug-18
Bilcare 21.75 53.45 08-Jun-18 19.50 17-May-19
Bilpower 0.56 1.62 30-May-18 0.51 18-Mar-19
Bimetal Bearings 439.00 603.00 18-Sep-18 425.05 16-May-19
Binani Inds 27.65 119.70 17-Sep-18 24.70 20-May-19
Binayaka Tex Pr 506.75 762.00 12-Dec-18 433.00 20-Mar-19
Bindal Exports L 11.60 14.55 26-Jun-18 11.60 15-Feb-19
Binny 108.80 245.85 28-May-18 95.05 08-May-19
Binny Mills 62.00 238.00 29-May-18 52.10 15-Jan-19
Bio Green Papers 4.09 7.94 06-Aug-18 2.62 04-Apr-19
Biocon 518.85 718.35 26-Sep-18 510.00 20-May-19
Biofil Chemicals 7.56 15.15 23-May-18 5.75 19-Feb-19
Biopac India 3.21 16.93 15-Jun-18 3.03 16-May-19
Birla Cable 100.35 230.00 22-Nov-18 68.00 22-May-18
Birla Capital 0.20 0.20 05-Nov-18 0.19 29-Oct-18
Birla Corpn. 588.05 818.75 08-Aug-18 440.00 05-Feb-19
Birla Cotsyn 0.08 0.08 21-May-19 0.08 21-May-19
Birla Precision 16.40 20.15 21-Sep-18 7.05 24-May-18
Birla Sun ETF 2881.00 3195.00 01-Mar-19 2702.00 16-Aug-18
Birla SLS ETF 400.00 430.00 30-Apr-19 291.00 05-Apr-19
Birlasoft Ltd 86.65 196.16 07-Sep-18 80.30 16-May-19
BKM Industries 4.05 28.75 22-May-18 3.46 06-Mar-19
BKV Industries 2.74 2.74 28-Jan-19 1.65 16-Aug-18
Black Rose Indus 43.50 54.50 22-Oct-18 37.00 19-Jul-18
BLB 5.04 8.80 18-Jun-18 3.50 17-May-19
Bliss GVS Pharma 171.00 204.00 10-Aug-18 125.00 06-Dec-18
Bloom Dekor 14.00 50.90 30-May-18 12.65 27-Feb-19
Bloom Inds. 10.09 10.09 04-Feb-19 6.53 26-Jun-18
BLS Infotech 0.19 0.25 28-May-18 0.19 15-May-19
BLS Internat. 124.40 201.50 29-May-18 90.95 18-Feb-19
Blue Blends (I) 3.24 12.25 21-May-18 2.94 06-Feb-19
Blue Chip India 0.33 0.33 01-Apr-19 0.26 17-Oct-18
Blue Circle Ser. 9.74 40.25 18-Jul-18 9.74 04-Jan-19
Blue Cloud 12.00 13.11 01-Feb-19 12.00 03-Apr-19
Blu.Coast Hotel. 46.55 120.05 12-Dec-18 46.55 07-May-19
Blue Dart Exp. 2691.30 3912.00 31-Jul-18 2620.00 10-Oct-18
Blue Pearl 12.69 15.70 21-Sep-18 12.12 21-Feb-19
Blue Star 750.90 786.00 08-May-19 507.30 23-Oct-18
Blueblood Ventu 9.40 27.00 04-Jun-18 9.40 12-Apr-19
Bluechip Stock. 1.45 1.85 05-Jun-18 1.45 13-May-19
Bluechip Tex Ind 99.00 283.45 01-Jun-18 82.00 18-Feb-19
BMB Music 2.10 2.60 07-Aug-18 2.10 22-Apr-19
BMW Industries 26.85 30.45 20-May-19 26.60 15-May-19
BNK Capital 84.25 154.00 10-Sep-18 80.25 10-May-19
BNR Udyog 22.20 31.85 25-May-18 11.28 03-Dec-18
Bodal Chemicals 115.40 156.25 31-May-18 89.70 18-Feb-19
Bodhtree Consul. 32.40 78.20 31-May-18 28.55 03-May-19
Bombay Burmah 1141.60 2113.85 24-Aug-18 1115.70 17-May-19
Bombay Cycle 2198.00 3300.00 05-Sep-18 1600.00 24-Jul-18
Bombay Dyeing 115.40 284.00 06-Aug-18 82.35 26-Oct-18
Bombay Oxygen 18969.35 29700.00 10-Oct-18 6904.50 24-May-18
Bombay Rayon 7.71 29.85 18-Jun-18 5.78 12-Feb-19
Bonanza Inds. 19.50 21.10 20-May-19 13.00 07-Nov-18
Borosil Glass 195.90 397.90 06-Aug-18 187.85 16-May-19
Bosch 17394.40 22400.00 31-Aug-18 16686.00 14-May-19
BOSTON LEA.&FIN. 10.30 15.05 17-Dec-18 6.93 06-Jul-18
Bothra Metals 6.00 6.97 07-Jun-18 5.58 10-Jul-18
BPL 22.00 72.05 21-May-18 19.10 15-May-19
Brady & Morris 48.40 60.00 22-Jun-18 41.05 21-Nov-18
Brahmaputra Inf. 25.50 34.75 22-May-18 19.00 29-Mar-19
Brand Realty 58.00 58.00 27-Dec-18 58.00 27-Dec-18
Brawn Biotech 38.00 53.90 06-Aug-18 33.30 08-Feb-19
Bridge Securitie 6.51 12.25 18-Jun-18 6.51 28-Mar-19
Brigade Enterpr. 245.00 264.00 02-Apr-19 157.10 30-Oct-18
Bright Brothers 66.00 98.90 25-Jul-18 57.55 16-May-19
Brightcom Group 5.73 7.47 02-May-19 2.25 26-Nov-18
Brijlaxmi Leas. 1.75 4.42 06-Mar-19 1.75 21-May-19
Brilliant Port. 6.08 7.08 16-Aug-18 6.08 18-Sep-18
Britannia Inds. 2846.05 3472.05 23-Aug-18 2610.03 25-Oct-18
Bronze Infra 0.30 0.57 18-Jun-18 0.23 02-Apr-19
Bronze Trading 1.16 1.23 04-Jun-18 1.16 18-Jun-18
Brooks Lab. 50.70 104.05 22-May-18 38.10 18-Feb-19
BS 0.33 0.78 28-May-18 0.31 19-Nov-18
BSEL Infra. 1.83 4.18 23-Aug-18 1.38 05-Feb-19
BSL 39.50 72.00 06-Aug-18 34.30 27-Feb-19
Burnpur Cement 2.31 7.18 09-Aug-18 2.16 20-May-19
Butterfly Gan Ap 175.75 480.00 24-May-18 153.70 13-May-19
C & C Constrn. 7.36 52.95 29-May-18 7.18 20-May-19
C J Gelatine 10.50 13.28 27-Sep-18 6.35 24-May-18
Cadila Health. 244.55 432.40 10-Sep-18 241.55 16-May-19
Calcom Vision 23.85 39.50 23-Jan-19 10.41 11-Jun-18
California Soft. 19.65 62.70 14-Sep-18 14.60 12-Feb-19
Callista Indus. 7.94 19.80 03-Sep-18 7.94 18-Mar-19
Cals Refineries 0.10 0.10 06-May-19 0.10 06-May-19
Cambridge Tech. 38.05 63.00 13-Aug-18 37.60 20-Feb-19
Camex 28.20 51.95 14-Sep-18 24.00 13-Feb-19
Camlin Fine 42.80 102.25 21-May-18 36.70 08-Oct-18
Camson Bio Tech. 7.75 11.50 21-May-18 4.70 11-Feb-19
Camson Seeds 5.10 21.30 21-May-18 3.40 08-Apr-19
Can Fin Homes 346.20 406.75 28-May-18 217.00 23-Oct-18
Canara Bank 260.55 302.10 09-Aug-18 205.15 23-Oct-18
Canara Robeco ET 2858.00 3174.90 04-Feb-19 2756.00 03-Jul-18
Cantabil Retail 212.90 349.80 19-Mar-19 107.00 09-Jul-18
Capacit'e Infra. 232.10 326.45 31-May-18 171.10 26-Oct-18
Capfin India 2.55 3.20 11-Jan-19 2.01 31-Jul-18
Capital First 587.50 666.00 31-Aug-18 437.25 09-Oct-18
Capital India 176.00 251.66 29-Jun-18 66.97 21-May-18
Capital Trade Lk 4.00 5.00 18-Apr-19 2.41 11-Dec-18
Capital Trust 186.05 451.90 13-Jul-18 161.20 04-Dec-18
Caplin Point Lab 365.20 612.90 28-May-18 304.75 29-Jan-19
Capri Global 181.35 194.40 20-May-19 72.60 20-Jul-18
Capricorn System 5.44 6.65 04-Jun-18 4.95 18-Jan-19
Caprihans India 53.95 85.95 03-Aug-18 51.05 17-May-19
Caprolactam Chem 10.50 10.70 20-Jun-18 9.50 26-Apr-19
Captain Pipes 30.00 41.75 20-Jul-18 25.00 26-Dec-18
Captain Polyp. 26.00 39.58 04-Sep-18 21.40 05-Mar-19
Captain Techno. 40.10 58.60 03-Sep-18 39.00 01-Apr-19
Carborundum Uni. 358.65 415.25 29-Mar-19 314.35 29-Jun-18
CARE Ratings 977.75 1399.00 05-Sep-18 922.95 12-Feb-19
Career Point 77.55 111.00 01-Jun-18 63.50 11-Feb-19
Carnation Inds. 9.14 32.00 13-Jun-18 8.40 25-Apr-19
Castex Tech 0.82 3.36 01-Jun-18 0.75 15-Feb-19
Castrol India 146.20 183.40 07-Jun-18 134.85 05-Oct-18
Cat Tech. 0.71 0.88 26-Jul-18 0.33 05-Mar-19
Catvision Ltd 13.16 40.10 22-May-18 11.00 13-Feb-19
CCL Inter 10.55 19.10 08-Jan-19 9.10 20-Mar-19
CCL Products 262.40 317.60 21-May-18 225.05 25-Oct-18
CEAT 985.45 1455.00 16-Aug-18 935.25 16-May-19
Ceejay Finance 130.90 148.00 28-May-18 78.25 01-Oct-18
Ceenik Exports 7.91 10.20 24-May-18 7.91 11-Jan-19
Ceeta Inds. 6.61 8.49 14-Sep-18 3.99 14-Feb-19
Ceinsys Tech 120.75 150.00 06-Jun-18 70.00 31-Oct-18
Celebrity Fash. 8.20 17.05 30-May-18 7.10 16-May-19
Celestial Biolab 5.54 21.50 10-Sep-18 4.33 21-Feb-19
Cella Space 3.78 10.10 12-Jun-18 3.14 17-May-19
Cenlub Inds. 67.95 100.00 18-Sep-18 42.05 24-May-18
Centenial Surgic 47.10 72.00 01-Jun-18 34.90 16-Oct-18
Centerac Tech. 1.74 1.74 03-Dec-18 1.74 03-Dec-18
Central Bank 26.75 84.45 12-Jun-18 25.35 16-May-19
Central Province 320.00 446.50 18-Jun-18 270.00 22-Mar-19
Centrum Capital 30.45 61.00 25-Jun-18 27.00 29-Mar-19
Centum Electron 458.55 527.20 22-May-18 320.55 20-Dec-18
Century Enka 221.90 324.95 29-May-18 211.85 14-Feb-19
Century Extrus. 5.34 9.60 21-Sep-18 4.80 16-May-19
Century Ply. 168.75 283.45 29-May-18 150.10 05-Oct-18
Century Textiles 967.75 1025.00 21-May-18 707.00 15-Feb-19
Cera Sanitary. 2929.95 3187.00 06-Aug-18 2151.00 19-Feb-19
Cerebra Integr. 26.10 71.00 02-Aug-18 22.55 11-Feb-19
CESC 717.25 823.73 28-May-18 624.71 08-Oct-18
CESC Ventures 484.75 657.00 01-Apr-19 381.00 19-Feb-19
CG Power & Indu. 37.80 81.00 29-May-18 21.40 14-Feb-19
CG-VAK Software 42.45 78.65 15-Jan-19 23.85 10-Aug-18
Chalet Hotels 332.30 387.00 06-May-19 250.15 07-Feb-19
Chamanlal Setia 72.10 138.90 23-May-18 56.50 14-May-19
Chambal Brewer 2.45 3.60 21-May-18 1.53 07-Sep-18
Chambal Fert. 160.80 180.00 01-Feb-19 128.25 08-Oct-18
Chandni Machines 15.20 24.95 25-Apr-19 13.40 15-May-19
Chandni Text 36.00 45.80 22-Oct-18 27.00 01-Oct-18
Chandra Pr. Intl 16.50 21.65 29-Aug-18 13.28 27-Mar-19
Channel Nine 14.20 17.40 24-May-18 14.20 22-Nov-18
Charms Inds. 2.63 2.76 22-Apr-19 1.19 07-Jun-18
Charter. Capital 59.00 64.50 21-May-18 48.80 22-Jan-19
Chart.Logistics 5.32 15.00 29-May-18 3.60 07-Feb-19
CHD Chemicals 26.50 26.50 21-May-19 7.63 30-Aug-18
CHD Developers 3.97 16.30 28-May-18 3.51 14-May-19
Chembond Chem. 293.90 447.50 21-Aug-18 260.00 21-May-19
Chemcrux Enterp. 96.00 100.00 21-May-19 27.00 23-May-18
Chemfab Alka. 166.00 208.70 12-Sep-18 122.60 14-Feb-19
Chemo Pharma Lab 7.82 34.90 27-Jun-18 7.82 21-May-19
Chemtech Indust. 9.36 19.50 04-Jul-18 8.35 05-Sep-18
Chennai Ferrous 5.42 15.83 22-May-18 5.33 12-Oct-18
Chennai Meena 11.10 22.90 21-May-18 10.00 06-Mar-19
C P C L 206.75 344.80 13-Aug-18 197.70 18-Feb-19
Cheviot Company 599.65 1026.67 21-May-18 577.00 17-May-19
Chitradurga Spin 7.67 12.60 10-Sep-18 7.67 30-Apr-19
CHL 9.50 17.95 29-Aug-18 9.50 20-May-19
Choice Intl. 66.00 141.00 21-May-18 58.70 10-Apr-19
Choksi Imaging 14.50 35.90 22-May-18 13.50 06-May-19
Choksi Laborator 13.29 29.80 14-Jun-18 12.50 14-May-19
Chola Financial 518.50 719.00 16-Jul-18 414.20 14-Feb-19
Cholaman.Inv.&Fn 1416.80 1650.00 21-Jun-18 1038.75 08-Oct-18
Chordia Food 146.00 230.20 15-Jan-19 109.30 01-Oct-18
Chothani Foods 4.10 8.38 14-Jun-18 3.85 03-May-19
Chowgule Steam 6.67 15.71 14-Nov-18 6.18 06-May-19
Chromatic India 0.93 1.70 10-Aug-18 0.78 17-May-19
CIAN Agro 48.45 51.95 18-Apr-19 29.45 20-Aug-18
Cigniti Tech. 314.75 498.90 23-Jul-18 228.95 05-Jun-18
CIL Nova Petro. 15.10 36.70 14-Aug-18 13.35 09-May-19
Cil Securities 13.99 28.00 22-May-18 12.11 09-May-19
Cimmco 33.30 80.85 29-May-18 28.05 30-Jan-19
Cindrella Fin. 3.20 3.20 07-Mar-19 2.94 23-Aug-18
Cindrella Hotels 21.05 25.00 07-Sep-18 13.35 01-Mar-19
Cineline India 42.00 69.90 12-Jun-18 40.05 13-Feb-19
Cinerad Communic 3.61 3.61 20-May-19 3.61 20-May-19
Cinevista 6.14 9.34 27-Jul-18 4.60 19-Feb-19
Cipla 558.75 678.00 19-Sep-18 483.75 29-Jan-19
Cistro Telelink 0.22 0.22 21-May-19 0.21 17-May-19
Citadel Realty 16.95 47.50 12-Jun-18 14.90 20-May-19
CitiPort Fin. 12.60 12.60 21-Feb-19 10.98 05-Jun-18
Citizen Infoline 3.89 4.58 04-Jul-18 3.89 24-Apr-19
Citizen Yarns 0.34 0.51 21-May-18 0.34 17-Dec-18
City Online Ser. 4.11 4.98 23-Jul-18 4.11 13-May-19
City Union Bank 208.80 209.85 21-May-19 157.00 08-Oct-18
Cityman 5.00 5.50 11-Jul-18 5.00 05-Mar-19
CL Educate 116.65 208.95 23-May-18 106.60 19-Oct-18
Clariant Chemica 300.60 538.80 03-Sep-18 292.25 16-May-19
Classic Filament 16.15 17.85 12-Jul-18 16.15 08-Oct-18
Class. Gl. Fin. 0.28 0.69 23-May-18 0.16 23-Apr-19
Classic Leasing 3.02 3.17 28-Mar-19 3.02 28-Mar-19
CLIO Infotech 1.98 2.29 25-Feb-19 1.75 06-Aug-18
CMI FPE Ltd 1062.90 1439.75 05-Mar-19 627.10 04-Oct-18
CMI 118.55 312.80 21-May-18 115.50 11-Oct-18
CNI Research 1.93 3.71 11-Jun-18 1.75 21-May-19
Coal India 237.30 303.00 31-May-18 212.00 14-Feb-19
Coastal Corporat 338.95 443.15 22-Nov-18 39.56 21-May-18
Coastal Roadways 21.95 22.25 17-May-19 17.00 05-Oct-18
Cochin Malabar 58.80 58.80 31-Dec-18 45.00 07-Jun-18
Cochin Minerals 160.00 243.60 28-Jan-19 106.80 24-May-18
Cochin Shipyard 364.00 517.45 25-May-18 333.00 19-Feb-19
Coffee Day Enter 246.80 332.30 11-Jun-18 237.10 17-Aug-18
Colgate-Palm. 1158.90 1365.20 01-Jan-19 1020.10 09-Oct-18
Colinz Labs 6.19 12.73 23-May-18 6.19 21-May-19
Colorchips New 71.55 208.00 21-May-18 45.05 27-Dec-18
Combat Drugs 24.70 31.20 02-Jul-18 17.75 28-May-18
Comfort Comtrade 3.75 9.08 22-May-18 3.35 17-May-19
Comfort Fincap 10.80 20.20 24-Dec-18 10.30 10-May-19
Comfort Intech 5.58 12.15 12-Feb-19 0.83 20-Jul-18
Commercial Eng. 17.65 30.05 28-Dec-18 11.07 09-Oct-18
Commerl. Synbags 57.95 67.05 21-May-19 30.15 01-Oct-18
Commex Tech. 0.34 0.57 13-Aug-18 0.33 20-May-19
Competent Auto 171.05 293.00 29-May-18 142.40 08-Apr-19
Compuage Info. 13.75 44.30 19-Jun-18 13.10 16-May-19
Compucom Soft. 9.01 12.99 14-Nov-18 7.86 13-May-19
Computer Point 1.06 1.75 06-Dec-18 0.75 12-Apr-19
Conart Engineers 27.35 42.40 18-Jun-18 21.00 23-Oct-18
Concord Drugs 22.00 33.65 13-Aug-18 15.05 11-Jun-18
Concrete Cred. 7.48 9.45 02-Jul-18 6.54 06-Dec-18
Confidence Finan 0.61 3.30 22-May-18 0.49 28-Mar-19
Confidence Fut. 43.05 43.05 01-Oct-18 12.50 25-Jun-18
Confidence Petro 38.70 57.00 07-Aug-18 28.50 29-Oct-18
C C C L 1.60 4.55 08-Jun-18 1.59 31-Oct-18
Container Corpn. 483.50 563.20 16-Jan-19 433.16 25-Oct-18
Containerway Int 10.47 18.35 21-Feb-19 10.47 02-May-19
Contil India 5.59 11.23 04-Oct-18 5.59 21-May-19
Cont. Chemicals 10.95 10.95 01-Apr-19 8.21 24-May-18
Cont. Controls 4.86 5.17 15-Apr-19 1.90 03-Dec-18
Cont. Petroleums 29.95 70.95 13-Aug-18 27.55 27-Mar-19
Cont. Securities 6.60 6.82 07-Dec-18 6.50 26-Mar-19
Control Print 250.70 458.55 28-May-18 235.35 28-Jan-19
Coral India Fin. 15.60 31.00 24-May-18 13.10 30-Oct-18
Coral Labs. 300.00 565.95 21-Aug-18 280.00 20-May-19
Cords Cable 59.00 88.40 02-Aug-18 52.30 09-Oct-18
Coromandel Engg. 25.15 49.90 08-Jun-18 17.70 18-Feb-19
Coromandel Inter 404.85 519.90 12-Mar-19 340.00 08-Oct-18
Corporate Courie 13.50 22.77 15-Jun-18 8.80 08-Oct-18
Corporate Merch 16.80 16.80 19-Mar-19 16.80 19-Mar-19
Corporation Bank 24.05 33.85 11-Jun-18 21.00 11-Oct-18
Cosboard Inds. 6.58 33.00 29-May-18 4.76 29-Mar-19
COSCO (India) 136.20 312.00 28-May-18 124.10 19-Feb-19
Cosmo Ferrites 13.80 31.85 18-Sep-18 13.56 11-Apr-19
Cosmo Films 207.75 285.80 10-Sep-18 161.00 18-Feb-19
COSYN 36.45 86.80 30-May-18 31.10 16-May-19
Country Club Hos 6.17 11.40 29-May-18 5.31 09-May-19
Country Condo 2.33 3.39 14-Nov-18 1.86 18-Feb-19
Coventry Coil. 1.35 3.55 23-May-18 1.35 02-May-19
Covidh Technolog 0.58 1.38 15-Jun-18 0.53 15-Mar-19
Cox & Kings Fin. 18.15 76.00 11-Apr-19 18.15 21-May-19
Cox & Kings 94.15 211.90 31-Oct-18 93.30 21-May-19
CPSE ETF* 26.90 28.10 27-Mar-19 20.25 10-Dec-18
Crane Infra 12.38 13.60 19-Feb-19 5.83 19-Jun-18
Cranes Software 1.32 3.02 26-Dec-18 1.20 17-Aug-18
Cranex 16.74 20.25 14-Jun-18 11.03 13-Nov-18
Cravatex 265.00 431.95 22-May-18 260.05 20-May-19
Crazy Infotech 0.19 0.21 05-Mar-19 0.19 09-May-19
Creative Casting 303.70 424.00 24-Oct-18 236.20 23-Jul-18
Creative Eye 1.79 4.34 23-May-18 1.56 08-May-19
CreditAcc. Gram. 502.60 566.45 04-Apr-19 245.75 26-Oct-18
Crescent Leasing 3.99 24.00 21-May-18 2.55 18-Apr-19
Cressanda Solns. 0.19 2.55 18-Jun-18 0.19 21-May-19
Crest Ventures 120.35 219.45 18-Sep-18 105.75 16-May-19
Crestchem 14.96 15.25 01-Apr-19 11.50 24-Sep-18
Crimson Metal 7.11 7.11 13-Mar-19 7.11 13-Mar-19
CRISIL 1426.65 2014.55 30-May-18 1259.00 26-Oct-18
Crompton Gr. Con 222.40 272.25 21-Aug-18 190.20 26-Oct-18
Crown Tours 23.65 24.00 06-May-19 12.16 20-Jul-18
CRP Risk Mgt. 32.00 56.00 30-May-18 21.75 06-Mar-19
CSL Finance 289.60 657.00 30-May-18 270.05 16-May-19
Cubex Tubings 11.55 23.50 29-Nov-18 10.75 11-Feb-19
Cubical Finan 1.05 1.26 21-Nov-18 1.00 02-May-19
Cummins India 743.25 885.00 16-Jan-19 611.75 17-Jul-18
Cupid 121.65 228.33 15-Jun-18 113.00 08-Feb-19
Cura Tech. 1.80 5.00 23-May-18 1.52 15-Apr-19
Cybele Inds. 9.45 27.05 07-Feb-19 6.40 10-Jul-18
Cyber Media Ind 4.27 9.49 24-Sep-18 4.07 14-May-19
Cybermate Info. 1.69 2.99 28-May-18 1.45 10-Oct-18
Cybertech Sys. 43.55 58.65 30-May-18 32.80 15-Feb-19
Cyient 545.10 821.00 11-Sep-18 530.00 16-May-19
D & H India 20.00 28.00 16-Apr-19 11.30 11-Feb-19
D B Corp 195.85 287.00 13-Jul-18 152.85 25-Oct-18
D B Realty 13.79 54.25 28-May-18 11.89 09-May-19
Dabur India 382.80 490.70 27-Aug-18 357.10 16-May-19
Dai-ichi Karkari 216.30 384.90 08-Aug-18 158.00 06-Feb-19
Daikaffil Chem 34.45 87.50 21-May-18 30.00 14-May-19
Dalal Street Inv 240.80 711.00 30-Nov-18 117.15 19-Jun-18
Dalmia Bhara. 1087.80 1220.00 05-Apr-19 903.00 23-Jan-19
Dalmia Bhar. 2438.05 2800.00 21-Aug-18 1923.30 23-Oct-18
Dalmia Bharat 117.00 136.00 07-Mar-19 46.00 19-Jul-18
Dalmia Indust. 9.55 11.72 21-Feb-19 9.55 25-Apr-19
Damodar Indust. 38.35 60.20 14-Jun-18 35.50 18-Feb-19
Danlaw Tech. 92.60 208.50 09-Aug-18 75.30 22-Feb-19
Danube Indust. 4.80 5.55 22-Feb-19 1.06 18-Jun-18
Darjeeling Ropew 91.15 112.40 25-Feb-19 22.50 22-May-18
Darshan Orna 28.35 111.60 31-Jan-19 25.00 25-Apr-19
Datamatics Glob. 96.40 154.40 03-Sep-18 82.00 19-Feb-19
Datasoft Applica 1.23 1.23 13-May-19 1.13 30-Apr-19
Datiware Mari. 19.50 19.70 16-Apr-19 12.50 20-Dec-18
Daulat Sec. 5.00 10.36 21-Aug-18 4.94 22-Mar-19
DB Intl.Stock 9.81 10.71 10-Sep-18 7.47 06-Dec-18
DCB Bank 230.45 234.00 20-May-19 139.50 01-Oct-18
DCM Financial 0.84 3.10 21-May-18 0.80 03-May-19
DCM 56.80 101.70 10-Aug-18 55.05 14-May-19
DCM Shriram Inds 191.55 239.00 17-Sep-18 125.05 28-Jun-18
DCM Shriram 578.20 606.80 21-May-19 254.00 05-Jun-18
DCW 17.45 29.50 29-May-18 13.15 11-Feb-19
DE Nora India 247.00 377.85 21-May-18 220.20 09-Oct-18
Deccan Bearings 8.04 31.05 18-Jul-18 8.04 21-May-19
Deccan Cements 403.80 514.00 10-Aug-18 326.20 22-Oct-18
Dec.Gold Mines 26.30 51.45 20-Jun-18 25.00 15-Feb-19
Deccan Healthcar 99.15 141.80 24-Jan-19 76.35 09-May-19
Deccan Polypacks 2.86 3.01 10-Sep-18 2.75 18-Mar-19
Decillion Fin. 11.55 11.55 25-Oct-18 11.00 25-May-18
Deco-Mica 21.50 36.65 25-May-18 19.65 05-Apr-19
Deep Diamond 10.10 10.65 03-Sep-18 9.50 30-Aug-18
Deep Industries 135.90 170.00 14-Mar-19 79.10 06-Jul-18
Deep Polymers 54.85 55.50 16-May-19 35.25 08-Oct-18
Deepak Fert. 132.50 360.00 29-May-18 104.80 24-Jan-19
Deepak Nitrite 284.60 305.00 27-Sep-18 204.60 26-Dec-18
Deepak Spinners 91.80 104.00 17-Jan-19 68.10 24-Jul-18
Deepti Alloy 25.80 31.00 08-Feb-19 22.85 25-May-18
Delta Corp 183.30 282.10 31-Aug-18 155.50 17-May-19
Delta Industrial 6.56 9.26 16-Apr-19 5.15 01-Jan-19
Delta Magnets 68.75 140.00 24-Sep-18 46.55 08-Aug-18
Delton Cables 15.15 26.00 30-Aug-18 12.01 13-Feb-19
Deltron 10.60 17.30 27-Aug-18 10.60 16-May-19
Den Networks 61.80 102.00 23-May-18 45.10 23-Jul-18
Dena Bank 12.59 19.40 19-Sep-18 10.50 18-Feb-19
Denis Chem Lab 64.00 99.90 19-Jun-18 50.00 20-Feb-19
Desh Rakshak 4.09 6.77 30-Jul-18 4.09 28-Mar-19
Devhari Exports 6.54 9.22 22-Nov-18 3.23 26-Mar-19
Devine Impex 5.47 5.77 12-Sep-18 3.41 04-Jun-18
Devki Leasing 1.19 1.19 08-May-19 1.04 11-Oct-18
Devoted Const. 9.60 31.00 29-Oct-18 9.50 12-Apr-19
Dewan Hsg. Fin. 129.90 690.00 03-Sep-18 97.00 04-Feb-19
DFM Foods 253.55 299.00 13-Nov-18 176.55 22-Feb-19
Dhabriya Poly. 63.70 149.70 22-May-18 50.70 14-May-19
Dhampur Sugar 215.45 252.20 06-Mar-19 72.00 23-Jul-18
Dhampur.Spl.Sug. 14.45 21.30 20-Mar-19 8.56 21-Dec-18
Dhanada Corp. 2.00 8.09 10-Aug-18 1.88 20-May-19
Dhanalaxmi Roto 25.60 45.90 24-May-18 25.50 21-May-19
Dhanlaxmi Bank 18.45 21.50 23-May-18 10.80 01-Oct-18
Dhanlaxmi Cotex 21.45 26.15 28-Sep-18 17.10 30-Aug-18
Dhanlaxmi Fabric 33.75 37.50 05-Nov-18 21.35 10-Jul-18
Dhanleela Invest 31.00 80.50 25-Mar-19 55.88 07-Dec-18
Dhanuka Agritech 365.45 617.00 08-Aug-18 355.05 16-May-19
Dhanvantri Jeev. 11.02 30.10 31-May-18 11.02 21-May-19
Dhanvarsha Finv. 62.00 94.35 21-Sep-18 29.80 17-Jul-18
Dharamsi Morarji 134.55 209.90 14-Sep-18 92.15 05-Jun-18
Dharani Finance 2.85 10.05 29-May-18 2.41 04-Dec-18
Dharani Sugars 10.64 18.80 09-Aug-18 9.01 18-Feb-19
Dhenu Buildcon 2.00 2.67 27-Jul-18 1.99 24-Aug-18
Dhoot Indl.Fin 26.05 59.00 07-Aug-18 24.80 20-Feb-19
DHP India 552.90 601.55 19-Dec-18 436.15 13-Jul-18
Dhruv Consult. 32.50 56.40 24-May-18 28.50 27-Mar-19
Dhruv Estates 29.40 31.20 04-Jun-18 26.75 30-Oct-18
Dhruv Wellness 86.30 88.10 17-Dec-18 19.85 21-May-18
Dhunseri Invest. 260.40 410.80 02-Aug-18 232.00 15-Feb-19
Dhunseri Tea 213.60 344.80 20-Jun-18 201.35 17-May-19
Dhunseri Vent. 88.25 168.60 21-May-18 78.00 18-Feb-19
Diamant Infra. 0.57 1.05 17-Jul-18 0.47 21-Dec-18
Diamines & Chem. 121.70 215.95 12-Sep-18 77.80 20-Feb-19
Diamond Infosys. 0.72 1.09 21-May-18 0.70 03-Aug-18
Diamond Power 1.07 4.47 27-Aug-18 0.95 26-Feb-19
Diana Tea 12.14 22.95 04-Sep-18 11.95 10-May-19
DIC India 349.95 480.00 17-Aug-18 311.50 15-Feb-19
Diggi Multitrade 13.45 13.80 08-May-19 5.52 20-Nov-18
Digjam 3.15 8.64 31-May-18 2.85 07-Feb-19
Diksat Transwor. 110.20 119.00 18-Mar-19 98.00 01-Jun-18
Diksha Greens 25.55 83.00 14-Jan-19 25.55 21-May-19
DIL 677.05 1125.00 10-Jan-19 622.50 23-May-18
Diligent Indust. 6.73 16.55 24-Sep-18 6.73 06-May-19
Diligent Media 0.79 9.45 12-Jun-18 0.72 14-May-19
Dilip Buildcon 543.25 1147.80 21-May-18 311.55 05-Feb-19
Dion Global 3.35 22.55 15-Jun-18 3.31 21-May-19
Disa India 5701.00 6500.00 07-Feb-19 5000.00 15-Jun-18
Dish TV 28.75 76.35 13-Jun-18 19.25 28-Jan-19
Disha Resources 5.62 5.62 15-May-19 5.36 17-Dec-18
Dishman Carbogen 220.25 326.85 21-May-18 180.35 26-Feb-19
Divinus Fabrics 22.55 144.00 10-Aug-18 15.55 02-Apr-19
Divi's Lab. 1694.50 1769.00 02-May-19 994.95 28-Jun-18
Divya Jyoti Inds 4.76 6.76 29-May-18 4.29 30-Aug-18
Divyashakti Gran 91.95 117.75 21-Sep-18 62.70 25-Jul-18
Dixon Technolog. 2258.95 3550.10 21-May-18 1894.00 11-Dec-18
DLF 171.20 223.40 30-Aug-18 141.20 19-Oct-18
D-Link India 83.95 100.75 31-May-18 62.15 08-Oct-18
Dolat Investment 44.25 92.25 17-Jan-19 16.93 24-May-18
Dolfin Rubbers 37.50 85.10 05-Feb-19 26.00 15-Oct-18
Dollar Indus. 230.15 380.00 02-Aug-18 229.95 21-May-19
Dolphin Medical 1.20 1.55 23-Aug-18 0.57 20-Feb-19
Dolphin Offshore 42.60 85.85 21-May-18 34.20 13-Feb-19
Donear Inds. 37.20 50.90 22-May-18 30.00 28-Sep-18
DQ Entertain. 5.30 11.55 15-Jun-18 5.01 08-Feb-19
Dr Agarwal's Eye 281.00 620.00 03-Sep-18 280.00 21-May-19
Dr Habeebullah 31.10 58.65 21-May-18 26.35 17-May-19
Dr Lal Pathlabs 1079.25 1150.00 16-Apr-19 817.00 19-Nov-18
Dr Lalchand. Lab 18.20 31.50 06-Aug-18 17.50 17-May-19
Dr Reddy's Labs 2662.55 2965.20 02-May-19 1888.00 21-May-18
DRA Consultants 14.00 24.00 21-May-18 10.55 09-May-19
Dredging Corpn. 359.50 612.00 14-Jun-18 286.60 09-Oct-18
DSP BlackRockETF 1000.00 1000.01 20-May-19 999.00 18-Apr-19
Ducon Tech 15.18 31.65 28-May-18 8.51 29-Jan-19
Duke Offshore 20.85 35.00 16-Nov-18 14.53 23-Jul-18
Duncan Engg. 103.20 111.85 13-May-19 67.25 30-May-18
Dune Mercantile 3.76 3.83 04-Jun-18 3.76 11-Jun-18
Duropack 14.50 22.00 13-Jun-18 10.14 07-Mar-19
Duroply Indust. 70.95 135.00 25-May-18 68.05 18-Feb-19
Dutron Polymers 144.65 211.00 07-Sep-18 98.05 06-Jun-18
Dwarikesh Sugar 28.00 34.35 15-Oct-18 14.05 20-Jul-18
Dwitiya Trading 14.60 70.10 21-May-18 14.60 20-May-19
Dynacons Sys. 26.75 44.85 17-Aug-18 26.05 27-Feb-19
Dynamatic Tech. 1451.95 1888.80 30-May-18 1211.00 19-Feb-19
Dynamic Cables 27.00 46.50 22-May-18 21.00 12-Apr-19
Dynamic Inds. 79.25 142.00 21-Aug-18 68.20 06-May-19
Dynamic Portfol 2.18 2.31 08-Apr-19 1.70 29-Aug-18
Dynavision 53.45 75.95 13-Jun-18 43.80 08-May-19
Dynemic Products 103.55 181.00 28-May-18 96.05 26-Feb-19
E.Com Infotech 3.40 3.59 04-Oct-18 2.35 30-Jul-18
East Buildtech 10.26 10.26 03-May-19 7.32 05-Feb-19
EAST INDIA SEC. 1003.00 1010.00 15-Apr-19 933.00 05-Jun-18
East West Holdin 126.10 186.70 23-Jan-19 101.00 21-May-19
Eastcoast Steel 81.20 85.45 24-Oct-18 41.85 29-May-18
Eastern Gases 9.43 18.40 21-May-18 9.43 06-Sep-18
ESI 1.90 4.39 14-Aug-18 1.43 15-Feb-19
Eastern Treads 39.20 91.75 21-May-18 35.00 10-Oct-18
Easun Reyrolle 6.30 17.50 28-May-18 4.91 31-Dec-18
Easy Fincorp 248.25 248.25 07-Jun-18 248.25 07-Jun-18
eClerx Services 936.60 1355.70 22-Jun-18 918.00 14-May-19
Eco Friendly 11.49 16.65 25-Jun-18 11.49 14-May-19
Eco Recyc. 35.00 57.05 28-Jan-19 29.25 19-Jul-18
Ecoboard Inds. 2.26 3.83 24-May-18 2.25 25-Mar-19
Econo Trade Indi 7.70 19.90 25-May-18 5.88 16-Oct-18
Ecoplast 104.00 159.85 21-May-18 94.20 23-Apr-19
ECS Biztech 2.95 6.55 12-Oct-18 2.43 26-Feb-19
Edel. Nifty EES 11700.00 14849.58 12-Apr-19 9898.98 28-Mar-19
Edelweiss.Fin. 180.85 342.00 29-May-18 116.15 13-Feb-19
Educomp Sol. 1.94 4.87 06-Nov-18 1.75 03-Oct-18
Eduexel Infot. 1.76 2.20 11-Dec-18 1.76 25-Mar-19
eDynamics Solut. 0.37 2.28 19-Jun-18 0.32 11-Mar-19
Eicher Motors 20917.55 31424.65 31-May-18 18222.00 14-May-19
EID Parry 180.20 252.70 29-May-18 173.00 14-May-19
EIH Assoc.Hotels 363.75 579.00 21-May-18 290.00 26-Oct-18
EIH 180.95 214.95 14-Mar-19 137.60 05-Oct-18
Eimco Elecon(I) 373.20 427.00 01-Jun-18 308.00 01-Oct-18
Ejecta Marketing 1.37 21.25 22-May-18 1.37 21-May-19
Ekam Leasing 8.45 8.45 06-May-19 4.50 03-Sep-18
E-Land Apparel 6.94 10.28 08-Jun-18 3.76 22-Feb-19
Elango Inds. 3.15 4.00 22-Mar-19 2.87 04-Apr-19
Elantas Beck 2189.50 2455.00 05-Mar-19 1725.25 26-Nov-18
Elcid Investment 6.48 6.48 03-May-19 5.89 09-Aug-18
Eldeco Housing 1693.90 2044.95 19-Dec-18 925.00 01-Oct-18
Elecon Engg.Co 49.90 74.80 11-Jan-19 48.20 16-May-19
Electrost.Cast. 17.75 27.90 31-May-18 16.15 09-Oct-18
Electrosteel St. 31.05 78.10 09-Aug-18 0.83 25-May-18
Electrotherm(I) 285.85 304.00 18-Apr-19 128.00 06-Jun-18
Elegant Floricul 8.00 11.50 26-Sep-18 7.67 22-Jan-19
Elegant Marbles 119.20 197.00 14-Jun-18 102.00 03-May-19
Elgi Equipment 259.85 315.00 20-Aug-18 218.50 06-Dec-18
Elixir Capital 36.65 51.60 22-May-18 28.20 24-Oct-18
Elnet Technolog 100.00 152.90 25-May-18 85.00 18-Feb-19
Elpro Intl. 46.45 64.20 02-Aug-18 42.20 26-Oct-18
EMA India 13.18 29.55 30-May-18 13.18 20-May-19
Emami 362.00 598.95 01-Aug-18 338.00 11-Feb-19
Emami Paper 157.50 288.00 06-Aug-18 117.30 06-Feb-19
Emami Realt. 94.80 287.25 23-May-18 75.50 17-May-19
Embassy Off.REIT 345.71 352.00 18-Apr-19 300.00 01-Apr-19
EMCO 2.25 14.33 17-Aug-18 2.05 16-May-19
Emed.com Techno 2.35 3.50 14-Aug-18 1.62 21-Sep-18
EMERALD LEAS FIN 9.28 24.34 27-Aug-18 8.40 16-May-19
Emerald Leisures 111.00 125.90 28-Aug-18 91.75 18-Feb-19
Emergent Energy 129.60 129.90 13-Jun-18 127.40 06-Jun-18
Emgee Cables 2.94 7.47 22-May-18 2.80 03-May-19
Emk.Global Fin. 86.50 165.00 28-May-18 70.00 26-Feb-19
Emmbi Industries 132.75 167.75 29-May-18 98.05 01-Oct-18
Emmessar Biotech 17.25 41.75 12-Sep-18 13.70 06-May-19
Emmsons Intl. 4.98 5.09 02-Apr-19 4.00 24-May-18
Empee Distill. 5.87 29.20 28-May-18 5.55 16-May-19
Empee Sugars 1.19 2.75 22-May-18 0.99 15-Feb-19
Empire Inds. 795.05 2047.00 28-May-18 760.00 17-May-19
Empower India 0.19 0.49 07-Aug-18 0.19 21-May-19
Enbee Trade 90.00 94.00 05-Jul-18 87.00 07-Sep-18
Encash Entert. 25.85 25.85 28-May-18 25.85 28-May-18
Endurance Tech. 1148.85 1579.00 06-Aug-18 1065.00 28-Nov-18
Energy Devl.Co. 7.00 19.25 30-May-18 5.50 10-May-19
Engineers India 112.65 144.05 21-May-18 100.45 09-Oct-18
Enkei Wheels 378.20 505.00 28-May-18 325.00 08-Oct-18
Ensa Steel Inds. 2.50 2.50 11-Jun-18 2.38 11-Jun-18
Enterprise Intl. 9.11 16.10 25-May-18 6.21 06-Aug-18
Ent.Network 472.20 751.80 06-Aug-18 444.00 14-May-19
Envair Electrody 39.15 85.00 31-Jul-18 28.60 04-Jun-18
Eon Elect. 34.00 72.00 25-May-18 31.00 20-May-19
Epic Energy 8.34 9.19 02-Nov-18 8.31 07-Mar-19
Epsom Properties 6.80 6.84 27-Dec-18 4.29 05-Nov-18
Equitas Holdings 133.00 169.30 01-Jun-18 78.00 26-Oct-18
ERIS Lifescience 604.85 809.00 31-May-18 571.50 12-Nov-18
Eros Intl.Media 62.80 157.55 30-May-18 56.95 03-May-19
ERP Soft Systems 74.60 78.50 04-Oct-18 72.95 03-Sep-18
Esaar (India) 2.21 2.50 21-May-18 0.51 13-Dec-18
Esab India 1061.80 1129.50 21-May-19 578.60 06-Jun-18
Escorp Asset Mgt 17.80 18.00 22-Jan-19 15.05 28-Aug-18
Escorts Finance 3.37 6.72 22-May-18 2.88 22-Apr-19
Escorts 595.45 957.95 01-Jun-18 542.50 16-May-19
Esha Media 6.23 7.90 05-Jun-18 4.37 11-Jul-18
Eskay Kn'IT(I) 0.19 0.31 10-Sep-18 0.19 20-May-19
Ess Dee Alumin. 10.80 39.80 23-May-18 9.92 17-May-19
Essar Securities 1.55 4.17 21-May-18 1.38 15-Apr-19
Essar Shipping 11.00 19.25 06-Jun-18 8.26 15-Feb-19
Essel Propack 132.35 138.00 26-Apr-19 85.00 28-Nov-18
Esteem Bio Org. 8.14 16.10 29-May-18 8.14 16-May-19
Ester Inds. 34.40 64.00 14-Aug-18 26.75 28-Jan-19
ETT Ltd 25.20 47.40 26-Sep-18 24.00 22-Apr-19
Eureka Inds. 2.34 2.85 24-Sep-18 2.23 26-Oct-18
Euro Asia 5.90 5.90 17-May-19 5.31 26-Feb-19
Euro Ceramics 2.00 4.65 23-May-18 1.26 18-Feb-19
Euro Leder Fash 19.00 20.75 23-Jul-18 18.90 13-Aug-18
Euro Multivision 1.14 3.20 09-Jul-18 1.14 10-May-19
Eurotex Inds. 13.95 32.70 23-May-18 13.74 14-May-19
Evans Electric 69.80 69.80 21-May-19 52.20 13-May-19
Eveready Inds. 77.35 281.00 21-May-18 67.70 17-May-19
Everest Inds. 423.90 597.50 23-Aug-18 380.45 29-Jun-18
Everest Kanto 26.05 50.60 08-Jun-18 23.60 15-May-19
Everest Organics 196.90 239.40 05-Apr-19 57.15 29-Oct-18
Evergreen Tex. 11.85 11.88 27-Jul-18 11.29 30-Jul-18
Everlon Synth 14.17 22.45 22-Oct-18 9.50 21-Jun-18
Excel Castro 0.42 0.64 21-May-18 0.42 13-Aug-18
Excel Crop Care 3046.50 4800.00 02-Aug-18 2850.00 28-May-18
Excel Inds. 1138.50 1906.95 17-Sep-18 924.20 19-Feb-19
Excel Realty 0.92 15.10 21-May-18 0.90 21-May-19
Exide Inds. 209.75 304.65 24-Aug-18 194.65 20-Feb-19
Expleo Solutions 411.60 567.90 29-May-18 379.00 24-Oct-18
Explicit Fin. 2.25 2.61 02-Jan-19 2.25 28-Mar-19
Expo Gas Contain 4.56 9.21 23-May-18 3.90 29-Oct-18
Facor Alloys 1.80 2.86 31-May-18 1.71 10-Oct-18
Fairchem Speci. 543.40 561.00 21-May-19 320.00 25-Jan-19
Fairdeal Filamen 86.35 157.95 28-Aug-18 72.00 14-May-19
Faze Three 39.10 73.90 07-Jun-18 37.00 27-Feb-19
FCS Software 0.21 0.31 30-May-18 0.19 21-May-19
FDC 180.65 269.40 01-Aug-18 148.20 19-Feb-19
Fedders Electric 5.09 70.00 24-May-18 5.09 20-May-19
Federal Bank 101.35 106.40 20-May-19 67.05 05-Oct-18
Federal-Mogul Go 556.20 600.00 04-Apr-19 391.00 01-Oct-18
Fenoplast 35.35 87.80 30-May-18 29.80 08-Mar-19
Ferro Alloys Cor 4.27 7.50 09-Aug-18 2.91 19-Feb-19
F A C T 34.55 55.00 12-Jun-18 30.00 20-Feb-19
Fervent Synerg. 23.90 32.00 25-Jan-19 20.10 17-May-19
FGP 3.07 3.08 15-Apr-19 0.67 24-Aug-18
Fiberweb (India) 23.05 108.90 30-May-18 21.50 20-May-19
Fiem Inds. 434.70 920.00 31-May-18 407.60 17-May-19
Filatex Fash. 2.70 4.35 15-Mar-19 1.82 19-Jul-18
Filatex India 41.50 66.45 27-Nov-18 35.65 08-May-19
Filtra Consult. 12.80 22.33 14-Sep-18 12.00 13-May-19
Fine Line Cir. 14.65 22.75 19-Nov-18 13.30 29-May-18
Fine Organic 1382.00 1446.60 06-May-19 735.20 23-Jul-18
Fineotex Chem 36.50 77.40 30-May-18 29.60 10-Dec-18
Finkurve Fin. 35.15 63.90 23-Aug-18 35.15 20-May-19
Finolex Cables 430.15 699.80 29-May-18 356.00 18-Feb-19
Finolex Inds. 454.60 712.90 13-Aug-18 440.00 21-Feb-19
First Custodian 34.70 38.20 03-Oct-18 28.00 23-Aug-18
First Winner 0.89 1.48 21-May-18 0.89 26-Nov-18
Firstobj.Tech. 9.80 17.45 01-Aug-18 8.03 01-Feb-19
Firstsour.Solu. 51.75 83.85 13-Jun-18 39.25 21-Feb-19
Fischer Chemic 90.50 101.95 03-May-19 13.70 23-Aug-18
Five Core 1.14 3.22 14-Feb-19 1.06 27-Jul-18
Five X Tradecom 0.42 0.78 31-Jan-19 0.35 16-Apr-19
Flex Foods 55.00 109.95 21-May-18 45.00 15-Feb-19
Flexituff Vent. 38.95 66.85 17-Jan-19 27.40 26-Oct-18
Flora Corp. 15.20 22.99 21-Sep-18 9.93 20-Aug-18
Flora Textiles 6.65 7.45 03-Sep-18 6.65 22-Jan-19
Florence Invest. 1230.00 1974.50 30-May-18 1055.00 20-Feb-19
Fluidomat 101.10 179.00 28-May-18 95.00 08-Apr-19
Focus Industrial 1.27 2.63 29-May-18 1.27 03-May-19
Focus Suites Sol 3.36 34.75 31-May-18 3.36 21-May-19
Fomento Resorts 105.00 136.95 31-Dec-18 75.05 15-Nov-18
Foods & Inns 69.25 89.23 15-Apr-19 40.47 01-Oct-18
Forbes & Co 2103.25 3475.00 28-May-18 1801.05 26-Oct-18
Force Motors 1525.05 2944.40 29-May-18 1300.00 18-Feb-19
Fortis Health. 125.60 153.70 13-Dec-18 124.75 21-May-19
Fortis Malar 52.55 64.00 16-Apr-19 48.00 29-Jun-18
Fortune Interntl 10.40 19.35 29-May-18 10.40 28-Mar-19
Foseco India 1300.50 1815.00 03-Sep-18 1267.10 09-Oct-18
Foundry Fuel 4.16 4.16 15-May-19 4.16 15-May-19
Fourth Gen. 3.22 3.27 24-Apr-19 1.90 07-Jan-19
Franklin Indust. 16.00 25.32 26-Dec-18 10.74 06-Mar-19
Franklin Leasing 15.95 33.95 27-Nov-18 15.95 18-Apr-19
Fraser & Co 9.03 11.00 05-Nov-18 5.48 29-May-18
Fredun Pharma 436.95 495.00 28-Aug-18 250.00 24-Oct-18
Freshtrop Fruits 140.10 197.80 14-Jan-19 91.95 19-Jul-18
Frontier Info. 3.14 3.50 07-Jan-19 2.82 21-May-18
Frontier Springs 203.20 272.55 01-Apr-19 120.00 13-Jul-18
Frontline Corp. 12.00 12.61 03-Sep-18 12.00 20-May-19
Frontline Sec. 38.45 45.60 25-Mar-19 24.75 23-May-18
Fruition Venture 9.85 10.36 02-Nov-18 8.82 31-May-18
Fundviser Capita 10.75 16.15 11-Mar-19 6.07 13-Nov-18
Funny Software 0.61 2.78 24-May-18 0.34 24-Dec-18
Future Consumer 40.15 58.75 31-May-18 35.25 09-Oct-18
Future Enterp. 29.90 51.00 11-Sep-18 29.35 21-May-19
Future Ent. DVR 29.25 49.40 30-Aug-18 28.10 14-May-19
Future Lifestyle 465.90 502.00 01-Apr-19 358.50 23-Oct-18
Future Market 39.20 130.40 21-May-18 33.30 20-Feb-19
Future Retail 437.00 598.00 29-May-18 399.70 07-May-19
Future Supply 586.85 750.00 21-Jun-18 551.10 22-Apr-19
Futuristic Sec. 10.90 11.55 05-Mar-19 10.90 23-Apr-19
Futuristic Solu 37.60 42.50 10-Apr-19 31.00 19-Mar-19
G G Dandekar 55.50 90.00 09-Jul-18 52.10 03-May-19
G G Engineering 61.00 85.50 08-Mar-19 40.00 03-Dec-18
G K Consultants 6.80 7.88 01-Jan-19 6.63 21-Jun-18
G K P Printing 44.30 46.70 16-May-19 33.00 08-May-19
G M Breweries 514.85 966.00 21-Jun-18 480.00 07-Feb-19
G S Auto Intl. 6.33 12.99 21-May-18 5.55 21-May-19
G V Films 0.43 0.97 25-Jun-18 0.41 13-May-19
Gabriel India 137.05 159.05 13-Feb-19 115.90 11-Oct-18
Gaekwar Mills 15.88 15.88 03-Dec-18 6.98 03-Oct-18
Gagan Gases 9.53 11.00 15-Jan-19 8.36 21-May-18
Gagan Polycot 3.45 4.70 31-Jul-18 1.59 02-Apr-19
GAIL (India) 338.85 398.80 16-Aug-18 296.00 05-Oct-18
Gajra Bevel 0.57 2.39 28-May-18 0.43 13-Mar-19
Gala Global 62.60 69.00 23-Apr-19 32.10 17-Sep-18
Galada Finance 11.00 22.95 30-Jul-18 10.49 17-May-19
Galada Power 2.52 4.27 24-May-18 2.52 07-May-19
Galaxy Agrico 17.40 35.25 10-Sep-18 17.40 21-May-19
Galaxy Bearings 182.90 227.00 24-Apr-19 52.40 21-May-18
Galaxy Cloud 34.90 47.00 01-Feb-19 21.00 03-Jul-18
Galaxy Surfact. 1053.20 1444.90 28-May-18 885.00 14-Feb-19
Gallantt Ispat 40.20 50.65 30-Aug-18 23.15 05-Jun-18
Gallantt Metal 42.40 66.00 12-Nov-18 38.35 21-May-18
Gammon India 1.45 2.81 21-May-18 1.40 10-Sep-18
Gammon Infra. 0.47 2.62 24-May-18 0.42 20-May-19
Gandhi Spl. Tube 374.10 424.85 14-Aug-18 328.00 02-May-19
Ganesh Benzopl. 41.65 95.95 31-May-18 40.00 26-Feb-19
Ganesh Films 51.00 86.00 28-Sep-18 47.00 18-Dec-18
Ganesh Housing 56.45 128.50 30-May-18 49.20 16-May-19
Ganesha Ecosphe. 295.20 399.90 01-Jun-18 232.60 25-Feb-19
Ganga Papers 84.50 99.00 28-Sep-18 65.30 26-Feb-19
Ganga Pharma. 6.00 6.60 06-Feb-19 5.49 11-Oct-18
Ganges Securitie 44.60 74.70 29-May-18 40.20 08-May-19
Gangotri Textile 1.15 5.83 01-Oct-18 1.00 26-Jul-18
Ganon Products 11.00 14.49 10-Jan-19 3.30 26-Jun-18
Garden Reach Sh. 113.95 124.80 02-May-19 77.00 26-Oct-18
Garden Silk Mill 17.35 34.00 23-May-18 15.05 18-Feb-19
Garg Furnace 13.19 14.00 12-Feb-19 10.75 06-Jun-18
Garnet Construct 11.95 21.90 10-Aug-18 9.63 16-May-19
Garnet Intl. 49.50 129.80 21-May-18 38.25 12-Dec-18
Garodia Chemical 5.34 5.34 17-Aug-18 5.09 16-Aug-18
Garv Industries 9.81 12.14 08-Aug-18 5.50 07-Jan-19
Garware Marine 2.70 4.10 08-Aug-18 2.70 17-May-19
Garware Polyest 221.85 290.00 12-Nov-18 134.30 21-May-18
Garware Synth 3.90 11.37 05-Jun-18 2.88 05-Dec-18
Garware Tech. 1058.00 1358.60 12-Jul-18 887.20 21-May-18
Gateway Distr. 138.80 227.80 28-May-18 96.50 29-Jan-19
Gati 77.25 119.20 01-Aug-18 64.15 12-Feb-19
Gaurav Mercant. 51.15 51.15 21-May-19 20.10 21-Nov-18
Gautam Exim 50.70 54.10 18-Mar-19 42.10 16-Oct-18
Gautam Gems 103.00 128.85 27-Feb-19 67.00 14-Jan-19
Gayatri BioOrga. 1.75 6.10 24-May-18 1.72 15-May-19
Gayatri Highways 0.77 10.90 28-Jun-18 0.68 26-Feb-19
Gayatri Projects 165.35 211.00 31-Aug-18 144.95 14-May-19
Gayatri Sugars 2.66 8.43 21-May-18 1.81 12-Feb-19
Gayatri Tissue 79.60 79.60 26-Nov-18 59.55 06-Aug-18
GBL Industries 11.66 101.00 31-Jan-19 11.66 21-May-19
GCM Capital 1.32 3.43 12-Oct-18 1.31 20-Jul-18
GCM Commodity 5.48 5.48 22-May-18 5.48 22-May-18
GCM Securit. 9.38 11.72 27-Mar-19 9.38 02-Apr-19
GE Power 895.30 933.00 20-May-19 666.00 11-Oct-18
GE T&D India 264.90 380.00 21-May-18 219.00 07-Dec-18
GEE 29.50 38.70 05-Nov-18 22.95 11-Feb-19
GeeCee Vent. 124.00 160.25 24-May-18 100.00 26-Feb-19
Geefcee Finance 11.00 12.35 25-Sep-18 11.00 18-Jan-19
Geetanjali Cred. 1.72 1.88 07-May-19 0.75 25-Feb-19
Gem Spinners 2.50 2.60 06-Jul-18 2.50 11-Feb-19
Gemini Comm. 0.19 0.97 24-May-18 0.19 12-Apr-19
Gemstone Invest. 0.76 1.20 22-May-18 0.67 14-Dec-18
Genera Agri 5.62 14.50 10-Oct-18 3.78 19-Feb-19
General Insuranc 228.50 384.55 06-Jul-18 206.35 12-Feb-19
Generic Engineer 117.10 194.40 24-Sep-18 110.00 19-Mar-19
Generic Pharma. 14.10 18.00 30-Apr-19 3.52 07-Sep-18
Genesis IBRC 6.09 6.09 25-Mar-19 5.55 23-Oct-18
Genesys Intl. 84.95 263.00 30-May-18 76.10 20-May-19
Gennex Lab. 3.50 5.60 03-Aug-18 2.28 24-Apr-19
Genus Paper & Bo 7.14 12.94 06-Aug-18 6.16 12-Feb-19
Genus Power 27.35 50.00 31-May-18 23.00 09-Oct-18
Genus Prime 3.86 5.37 03-Aug-18 2.78 05-Mar-19
Geojit Fin. Ser. 38.05 98.80 24-May-18 32.00 26-Feb-19
GHCL 244.65 297.10 20-Jun-18 189.50 26-Oct-18
GI Engg.Sol. 2.43 3.84 29-May-18 2.43 16-Apr-19
GIC Housing Fin 253.75 417.45 29-May-18 212.70 06-Feb-19
Gilada Finance 15.35 39.95 30-May-18 15.35 18-Apr-19
Gillanders Arbut 50.00 71.95 25-May-18 43.50 07-May-19
Gillette India 6876.90 7906.00 16-Apr-19 6200.00 11-Dec-18
Gini Silk Mills 47.25 151.20 23-May-18 42.75 02-May-19
Ginni Filaments 12.86 26.70 29-May-18 11.05 19-Feb-19
Girdhari.Sugar 10.28 11.38 12-Oct-18 9.03 14-Sep-18
Gita Renewable 5.14 6.00 23-May-18 4.90 13-Mar-19
Gitanjali Gems 1.06 8.26 04-Jun-18 0.93 24-Dec-18
GKB Ophthalmics 89.00 188.00 23-May-18 81.30 16-May-19
Glance Finance 41.00 54.00 21-Aug-18 27.55 28-Jun-18
GlaxoSmith C H L 7417.20 7934.85 18-Dec-18 5883.60 22-May-18
Glaxosmi. Pharma 1273.50 1812.00 11-Sep-18 1165.55 25-May-18
Gleam Fabmat 5.46 9.00 05-Mar-19 5.00 26-Mar-19
Glenmark Pharma. 575.05 711.55 10-Sep-18 483.60 30-May-18
Glittek Granite 1.81 3.06 13-Jun-18 1.54 03-May-19
Global Cap.Mkt. 1.72 3.71 28-May-18 1.46 15-Jan-19
Global Infratech 1.98 42.60 22-May-18 1.98 20-May-19
Global Land 1.70 1.70 27-Dec-18 1.70 27-Dec-18
Global Offshore 11.00 31.35 13-Jun-18 9.21 14-Feb-19
Global Vectra 62.75 127.00 18-Apr-19 47.00 14-Feb-19
Globalspace 60.00 73.20 31-May-18 60.00 08-May-19
Globe Commercial 7.05 41.50 25-Jun-18 6.70 10-May-19
Globus Corp. 0.19 0.19 20-May-19 0.14 15-Oct-18
Globus Power 8.70 10.50 11-Apr-19 5.90 05-Mar-19
Globus Spirits 140.45 215.00 19-Sep-18 107.75 19-Jul-18
Gloster Ltd 873.80 1415.00 06-Feb-19 799.75 21-Feb-19
GMM Pfaudler 1167.30 1325.00 13-Mar-19 754.00 05-Jun-18
GMR Infra. 15.40 21.50 03-Sep-18 13.45 05-Feb-19
GNA Axles 281.35 556.60 28-May-18 256.75 21-Feb-19
Goa Carbon 364.60 875.10 28-Aug-18 322.20 16-May-19
GOCL Corpn. 279.00 490.90 22-May-18 221.05 18-Feb-19
Godavari Drugs 23.25 31.50 17-Aug-18 17.10 19-Feb-19
Godawari Power 216.80 587.00 10-Sep-18 174.75 16-May-19
Godfrey Phillips 1029.85 1209.00 15-Apr-19 640.45 08-Oct-18
Godrej Agrovet 480.35 679.80 15-Jun-18 461.50 16-May-19
Godrej Consumer 658.85 979.34 03-Sep-18 627.55 08-May-19
Godrej Inds. 470.65 656.90 01-Aug-18 434.10 25-Oct-18
Godrej Propert. 849.10 988.00 05-Apr-19 462.00 10-Oct-18
Goenka Business 0.60 25.45 24-May-18 0.56 21-May-19
Goenka Diamond 0.35 0.43 21-May-18 0.26 18-Sep-18
Gogia Capital 47.00 54.40 24-Dec-18 20.45 04-Jun-18
Gokak Textiles 23.00 41.85 12-Jun-18 15.10 26-Mar-19
Gokaldas Exports 80.00 102.00 14-Mar-19 65.55 08-Oct-18
Gokul Agro 9.85 19.25 28-May-18 8.75 20-May-19
Gokul Refoils 10.09 19.25 05-Feb-19 7.25 02-May-19
Goldcoin Health 6.50 7.52 06-Jun-18 6.46 04-Oct-18
Goldcrest Corpor 79.00 88.20 17-May-19 47.20 09-Oct-18
Golden Capital 23.05 37.40 23-Jul-18 20.80 15-Apr-19
Golden Carpets 4.56 5.06 08-Oct-18 4.56 14-Jan-19
Golden Crest 17.60 17.60 01-Feb-19 16.00 19-Jun-18
Golden Tobacco 35.55 70.50 17-Jan-19 24.00 28-Nov-18
Goldiam Intl. 97.20 118.90 07-May-19 50.60 20-Jul-18
Goldline Intl. 4.47 7.50 25-Jan-19 4.47 21-May-19
Goldstone Tech. 12.60 29.95 19-Sep-18 10.01 23-May-18
Golech.Glob.Fin. 6.86 13.50 05-Jun-18 6.70 15-Oct-18
Golkonda Alumin. 3.45 3.92 30-Nov-18 2.03 21-Aug-18
Golkunda Diamond 8.90 15.00 05-Jul-18 8.90 21-May-19
Gontermann Peip 2.94 5.20 29-May-18 2.47 15-Nov-18
Goodluck India 60.80 85.00 20-Aug-18 52.05 14-May-19
Goodricke Group 188.40 350.00 18-Sep-18 185.10 16-May-19
Goodyear India 945.45 1280.00 08-Aug-18 820.65 21-Feb-19
Gopal Iron Stl. 6.00 6.18 04-Jun-18 6.00 18-Jan-19
Gopala Polyplast 35.05 144.80 21-Aug-18 24.50 16-May-19
Gorani Inds. 19.60 38.10 21-May-18 15.50 21-Feb-19
Gothi Plascon 7.05 14.38 21-Jan-19 7.04 10-May-19
Govind Rubber 3.20 14.40 29-May-18 2.93 17-May-19
Gowra Leasing 17.85 24.30 28-May-18 14.00 10-May-19
Goyal Associates 2.69 5.01 04-Jun-18 2.50 18-Apr-19
GP Petroleums 61.05 96.80 01-Aug-18 47.00 20-Feb-19
GPT Infraproject 44.85 180.55 23-May-18 39.75 12-Feb-19
Gradiente Info. 1.05 1.33 08-Jun-18 0.28 16-Jan-19
Grandeur Product 220.60 335.00 26-Apr-19 99.85 31-May-18
Grandma Trading 2.13 3.61 23-May-18 2.13 13-May-19
Granules India 108.05 123.35 10-Sep-18 71.75 05-Jun-18
Graphite India 356.10 1126.40 14-Aug-18 308.70 16-May-19
Grasim Inds 866.25 1091.65 29-Aug-18 688.65 15-Feb-19
Gratex Inds. 9.65 17.04 10-Aug-18 9.50 08-Apr-19
Grauer & Weil 50.25 64.40 03-Sep-18 41.80 16-Jul-18
Graviss Hospital 20.70 28.90 23-Apr-19 15.30 05-Jun-18
Gravita India 67.30 173.50 04-Jun-18 57.90 10-Oct-18
Gravity (India) 1.82 5.55 13-Jun-18 1.66 11-Apr-19
GE Shipping Co 248.20 353.00 19-Dec-18 240.05 12-Feb-19
Greaves Cotton 138.60 165.00 04-Sep-18 111.10 24-Oct-18
Greencrest Finan 1.29 26.40 31-May-18 1.16 26-Apr-19
GREENETH.RES&PRO 0.21 0.30 21-May-18 0.21 30-Jul-18
Greenlam Industr 849.45 1238.00 11-Sep-18 630.20 19-Feb-19
Greenply Inds. 148.95 283.90 21-May-18 110.00 23-Oct-18
Greycells Edu. 45.00 53.00 16-Apr-19 26.75 17-Dec-18
Grindwell Norton 597.15 613.95 23-Apr-19 471.80 29-Oct-18
GRM Overseas 225.00 320.00 30-May-18 201.70 22-Oct-18
Gromo Trade 443.00 485.50 22-Nov-18 429.40 20-Mar-19
Grovy India 21.85 29.00 27-Jun-18 21.45 17-May-19
GRP 1015.00 1327.00 08-Aug-18 855.00 29-Jan-19
GRUH Finance 310.60 381.95 07-Jun-18 204.60 31-Jan-19
GSB Finance 8.49 14.12 22-Oct-18 6.08 15-Apr-19