Date:19-Jul-2019  Time: 1:42 AM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 36.00 52.90 10-Sep-18 32.25 16-May-19
3i Infotech 2.60 4.75 20-Nov-18 2.55 18-Jul-19
3M India 21915.85 26662.00 03-Sep-18 19015.00 23-Oct-18
3P Land Hold. 7.95 15.50 31-Jul-18 7.55 18-Jul-19
5Paisa Capital 218.15 270.00 29-May-19 103.43 25-Oct-18
63 Moons Tech. 100.00 184.75 10-May-19 62.05 05-Oct-18
8K Miles 81.55 392.50 09-Aug-18 55.40 02-Nov-18
A B M Internatl. 14.00 20.80 24-Jul-18 13.35 27-Jun-19
A2Z Infra Engg. 10.00 25.50 27-Jul-18 8.15 05-Oct-18
Aakash Explor. 21.00 36.00 10-Aug-18 16.00 04-Feb-19
Aaron Industries 48.50 51.50 16-Apr-19 35.65 31-Oct-18
Aarti Drugs 496.20 707.00 11-Mar-19 475.00 20-Nov-18
Aarti Inds. 1679.20 1818.82 28-May-19 1053.56 28-Sep-18
Aarvee Denims 17.35 37.90 06-Aug-18 16.50 18-Jul-19
AAVAS Financiers 1491.60 1563.50 18-Jun-19 612.25 24-Oct-18
Aban Offshore 35.25 122.50 28-Aug-18 32.05 21-Jun-19
A B B 1454.10 1670.00 05-Jul-19 1129.00 20-Jul-18
Abbott India 8552.20 9000.65 01-Jul-19 6900.00 26-Oct-18
ACC 1567.10 1769.05 28-May-19 1262.00 23-Jul-18
Accelya Solution 820.65 1110.00 18-Jul-18 820.00 18-Jul-19
Accuracy Shippi. 40.00 104.50 19-Jul-18 39.80 15-Jul-19
Action Const.Eq. 82.80 159.50 06-Aug-18 71.25 19-Feb-19
Adani Enterp. 134.20 180.80 23-May-19 96.67 18-Jul-18
Adani Gas 169.95 184.15 04-Jun-19 72.00 05-Nov-18
Adani Green 47.50 73.30 06-Aug-18 28.10 19-Jul-18
Adani Ports 412.40 430.60 23-May-19 292.10 28-Jan-19
Adani Power 62.70 68.75 09-Jul-19 20.10 18-Jul-18
Adani Transmissi 214.00 256.30 28-Nov-18 141.00 09-Oct-18
ADF Foods 273.60 305.00 04-Jun-19 192.30 08-Oct-18
Adhunik Indus. 86.05 93.80 30-May-19 35.50 20-Feb-19
Adhunik Metal 1.15 4.30 19-Jul-18 1.15 18-Jul-19
Aditya Birla Cap 89.05 152.40 09-Aug-18 77.50 14-Feb-19
Aditya Bir. Fas. 203.05 236.90 12-Mar-19 132.10 19-Jul-18
Adit.Birla Money 43.95 74.90 09-Aug-18 38.70 12-Feb-19
Adlabs Entert. 4.55 38.70 21-Aug-18 3.65 20-Jun-19
Ador Welding 320.25 444.80 18-Dec-18 266.10 20-Jul-18
Adroit Info. 9.00 37.10 18-Jul-18 8.65 17-Jul-19
Advance. Enzyme. 160.95 232.90 13-Aug-18 146.80 26-Feb-19
Advani Hotels. 56.15 78.20 15-Jan-19 41.45 25-Sep-18
Aegis Logistics 205.00 251.95 06-Aug-18 170.00 15-Feb-19
Agarwal Indl. 118.15 360.00 10-Aug-18 100.50 20-Jun-19
AGC Networks 105.00 128.45 11-Jan-19 49.10 26-Oct-18
Agri-Tech India 51.75 103.70 18-Jul-18 46.65 26-Feb-19
Agro Phos 93.70 98.70 15-Jul-19 26.70 25-Sep-18
Agro Tech Foods. 490.55 683.00 26-Jul-18 459.00 26-Oct-18
Ahlada Engineers 65.00 153.00 25-Jan-19 65.00 18-Jul-19
Ahluwalia Contr. 323.00 379.95 28-May-19 250.50 18-Feb-19
AIA Engg. 1758.20 1880.00 16-Aug-18 1453.20 11-Oct-18
Airan 21.50 49.60 03-May-19 20.00 12-Jul-19
Ajanta Pharma 922.95 1294.00 07-Sep-18 873.40 11-Jul-19
Ajmera Realty 148.30 234.90 27-Aug-18 132.00 11-Dec-18
Aksh Optifibre 10.15 36.30 06-Aug-18 9.60 20-Jun-19
AksharChem (I) 251.20 576.70 08-Aug-18 243.60 17-May-19
Akzo Nobel 1724.75 1887.00 23-Jul-18 1474.95 25-Oct-18
Alankit 27.40 40.70 18-Apr-19 16.90 25-Sep-18
Albert David 386.75 860.00 12-Sep-18 353.50 11-Dec-18
Alchemist 1.15 6.50 06-Aug-18 1.05 15-Jul-19
Alembic 43.15 56.40 11-Sep-18 36.00 23-Jul-18
Alembic Pharma 524.40 664.00 17-Sep-18 435.15 21-Jun-19
Alicon Cast. 519.25 750.00 10-Sep-18 501.00 17-Jul-19
Alkali Metals 38.00 83.00 07-Aug-18 35.25 18-Feb-19
Alkem Lab 1758.05 2268.00 10-Sep-18 1661.00 28-Jun-19
Alkyl Amines 791.20 915.95 22-Apr-19 535.00 09-Oct-18
Allahabad Bank 41.85 59.00 11-Mar-19 33.15 09-Oct-18
Allcargo Logist. 100.25 133.00 03-Aug-18 91.35 19-Oct-18
Allied Digital 13.30 19.20 23-Apr-19 10.00 15-Feb-19
Allsec Tech. 310.00 328.25 18-Sep-18 165.00 11-Feb-19
Almondz Global 15.45 42.00 23-Aug-18 15.05 18-Jul-19
Alok Inds. 3.00 6.65 22-Mar-19 2.90 17-Jul-19
Alpa Lab. 16.50 35.90 16-Aug-18 16.00 16-Jul-19
Alphageo (India) 358.40 719.85 01-Aug-18 355.95 18-Jul-19
Alps Inds. 0.85 3.80 04-Dec-18 0.65 25-Jun-19
Amara Raja Batt. 640.60 908.45 21-Aug-18 572.85 20-Jun-19
Amber Enterp. 827.90 1127.90 07-Sep-18 622.00 18-Feb-19
Ambika Cotton 987.15 1379.00 13-Aug-18 979.15 18-Jul-19
Ambuja Cem. 216.95 245.40 03-Sep-18 188.35 31-Oct-18
AMD Industries 16.75 29.00 27-Aug-18 16.30 18-Jul-19
AMJ Land 17.30 29.00 30-Aug-18 15.20 20-Jun-19
Amrutanjan Healt 300.20 360.00 27-Aug-18 236.20 11-Dec-18
Anant Raj 29.70 53.70 18-Sep-18 26.65 14-May-19
Andhra Bank 22.30 36.75 31-Jul-18 22.20 21-Jun-19
Andhra Cements 3.65 9.50 26-Jul-18 3.30 12-Feb-19
Andhra Sugars 293.35 484.80 17-Sep-18 290.05 30-Jan-19
ANI Integrated 34.50 98.00 20-Aug-18 34.45 17-Jul-19
Anik Industries 9.60 40.35 06-Aug-18 8.90 16-Jul-19
Anjani Portland 157.90 192.70 28-May-19 96.00 18-Feb-19
Ankit Met.Power 0.55 0.75 10-Sep-18 0.35 25-Jun-19
Ansal Housing 4.90 17.75 09-Jan-19 4.80 18-Jul-19
Ansal Properties 4.85 17.45 10-Aug-18 4.55 21-Jun-19
Antarctica 0.90 1.25 14-Jun-19 0.40 28-Feb-19
Apar Inds. 545.15 702.30 18-Apr-19 537.00 18-Jul-19
Apcotex Industri 205.55 267.48 17-Sep-18 172.02 05-Feb-19
Apex Frozen 243.55 534.00 07-Aug-18 233.70 20-Jun-19
APL Apollo 1521.95 1840.00 06-Aug-18 1003.30 15-Feb-19
Apollo Hospitals 1388.05 1427.00 17-Jul-19 910.10 30-Jul-18
Apollo Micro Sys 102.80 174.00 06-Aug-18 95.00 21-Feb-19
Apollo Sindoori 900.70 1340.00 26-Dec-18 505.63 08-Oct-18
Apollo Tyres 179.25 299.50 01-Aug-18 174.00 16-May-19
Aptech 126.90 264.30 26-Jul-18 120.00 08-Oct-18
Archidply Inds. 29.45 71.55 06-Aug-18 29.00 17-Jul-19
Archies 19.50 40.70 19-Dec-18 19.40 18-Jul-19
Arcotech Ltd 2.65 19.60 13-Aug-18 2.50 17-Jul-19
Aries Agro 55.50 131.00 21-Aug-18 55.05 16-Jul-19
Arih.Found.Hsg. 22.10 44.70 13-Aug-18 20.40 26-Jun-19
Arihant Super. 38.90 78.00 26-Sep-18 37.00 17-Jul-19
Arman Financial 406.75 444.80 10-Aug-18 257.00 23-Oct-18
Aro Granite Inds 40.80 64.50 07-Aug-18 40.10 18-Jul-19
Arrow Greentech 61.95 212.95 02-Aug-18 46.55 18-Jun-19
Arrow Textiles 11.50 32.50 10-Aug-18 11.50 18-Jul-19
Arshiya 19.25 62.00 07-Aug-18 14.55 09-Jul-19
ARSS Infra 34.25 63.30 22-Apr-19 17.30 20-Jul-18
Art Nirman Ltd 26.00 27.45 16-Jul-19 13.60 30-Jan-19
Artemis Global 51.20 92.50 01-Aug-18 48.20 08-Jul-19
Arvind Fashions. 651.00 1089.70 26-Mar-19 590.95 08-Mar-19
Arvind Ltd 59.70 154.37 26-Jul-18 56.55 19-Jun-19
Arvind SmartSp. 93.15 181.00 31-Jul-18 91.50 18-Jul-19
Asahi India Glas 200.15 366.00 03-Sep-18 199.00 16-Jul-19
Asahi Songwon 127.25 306.90 11-Sep-18 125.00 15-May-19
Ashapura Minech. 18.05 56.85 07-Aug-18 16.30 15-Jul-19
Ashiana Housing 117.75 154.45 03-Sep-18 100.80 11-Feb-19
Ashima 9.35 25.90 18-Jul-18 8.50 18-Jun-19
Ashok Leyland 81.45 135.00 03-Sep-18 77.60 18-Feb-19
Ashoka Buildcon 126.90 155.10 18-Jul-18 93.45 28-Sep-18
Asian Granito 219.30 307.50 01-Aug-18 130.05 15-Jan-19
Asian Hotels (E) 183.50 316.00 10-Sep-18 175.75 16-Jul-19
Asian Hotels (N) 119.15 250.90 27-Jul-18 114.50 01-Apr-19
Asian Hotels (W) 326.70 394.90 18-Apr-19 255.00 11-Oct-18
Asian Paints 1384.95 1529.85 03-Apr-19 1118.00 23-Oct-18
Aspinwall & Co 145.70 269.85 30-Jul-18 133.60 15-May-19
Assam CO. (I) 1.25 5.35 10-Aug-18 1.15 28-Jun-19
Astec Life 324.40 717.85 07-Sep-18 311.65 18-Jul-19
Aster DM Health. 126.15 188.00 17-Aug-18 115.10 09-Jul-19
Astra Microwave 78.90 106.50 31-Jul-18 71.30 18-Feb-19
Astral Poly 1298.70 1380.00 11-Jun-19 816.00 08-Oct-18
Astrazeneca Phar 1950.50 2397.70 20-May-19 1306.05 07-Dec-18
Astron Paper 102.05 134.00 19-Sep-18 79.40 10-May-19
Atlanta 8.90 46.00 26-Jul-18 8.50 21-Jun-19
Atlas Cycles 41.65 153.40 27-Aug-18 33.00 21-Jun-19
ATN Intl. 0.25 0.35 30-Apr-19 0.05 11-Jul-19
Atul Auto 270.00 450.00 06-Aug-18 260.00 19-Jun-19
Atul 3798.15 4149.00 12-Jun-19 2716.00 30-Jul-18
AU Small Finance 669.35 745.00 30-Aug-18 500.50 22-Oct-18
Aurionpro Sol. 107.05 209.75 06-Aug-18 101.15 12-Jul-19
Aurobindo Pharma 569.90 838.00 30-Apr-19 562.10 18-Jul-19
Ausom Enter. 35.45 76.80 19-Jul-18 26.40 19-Feb-19
Autoline Inds. 47.10 74.00 26-Sep-18 40.20 14-May-19
Automotive Axles 925.95 1554.70 18-Sep-18 921.00 18-Jul-19
Automotive Stamp 41.75 88.40 21-Jan-19 37.60 10-Oct-18
Avadh Sugar 277.10 381.65 06-Jun-19 135.00 23-Jul-18
Avanti Feeds 330.20 547.35 06-Aug-18 306.15 29-Jan-19
Avenue Super. 1439.40 1698.70 19-Dec-18 1125.75 23-Oct-18
AVG Logistics 78.45 108.30 03-Aug-18 68.75 04-Oct-18
AVT Natural Prod 22.75 38.00 03-Aug-18 19.80 23-May-19
Axis Bank 740.40 827.75 04-Jun-19 515.00 18-Jul-18
Axis Gold ETF 3050.85 3088.00 09-Jul-19 2591.00 17-Aug-18
Axis Nifty ETF 1196.00 1434.34 23-May-19 1011.00 03-Sep-18
AXISCADES Engg. 66.90 120.60 25-Jul-18 43.75 09-May-19
AYM Syntex 33.95 49.00 06-Aug-18 27.20 08-Oct-18
BAG Films 3.10 8.45 23-Aug-18 2.95 19-Jun-19
B&B Triplewall 37.00 54.00 18-Mar-19 36.20 15-Oct-18
B.L.Kashyap 9.65 40.25 06-Sep-18 7.25 27-Jun-19
Bafna Pharma. 6.70 24.70 24-Jul-18 4.75 05-Jul-19
Bajaj Auto 2630.80 3160.85 18-Jul-18 2420.00 25-Oct-18
Bajaj Consumer 309.95 468.40 18-Sep-18 307.80 13-Mar-19
Bajaj Electrical 458.70 657.40 25-Jul-18 416.35 29-Jan-19
Bajaj Fin. 3467.65 3762.00 05-Jul-19 1912.20 08-Oct-18
Bajaj Finserv 7847.65 8580.00 05-Jul-19 4955.00 24-Oct-18
Bajaj Hindusthan 7.15 12.15 12-Nov-18 5.60 20-Jul-18
Bajaj Holdings 3523.40 3800.00 28-Mar-19 2451.20 21-Sep-18
Bal Pharma 51.05 109.20 11-Sep-18 49.70 18-Jul-19
Balaji Amines 299.60 603.00 30-Aug-18 295.35 18-Jul-19
Balaji Telefilms 52.80 120.45 03-Aug-18 52.00 09-Jul-19
Balaxi Ventures 79.75 140.40 13-May-19 14.75 27-Jul-18
Balkrishna Inds 751.00 1453.55 29-Aug-18 708.05 10-Jul-19
Balkrishna Paper 26.15 83.75 06-Aug-18 26.00 18-Jul-19
Ballarpur Inds. 1.20 10.95 06-Aug-18 1.20 18-Jul-19
Balmer Lawrie 176.85 231.05 03-Sep-18 159.25 15-Feb-19
Balrampur Chini 149.80 169.00 27-May-19 59.70 19-Jul-18
Banaras Beads 44.00 62.00 30-Apr-19 37.65 01-Mar-19
Banco Products 108.65 238.90 05-Sep-18 108.10 18-Jul-19
Bandhan Bank 528.80 741.80 09-Aug-18 368.10 26-Oct-18
Bang Overseas 38.45 63.40 18-Dec-18 29.40 27-Mar-19
Bank of Baroda 121.35 157.50 09-Aug-18 91.00 11-Oct-18
Bank of India 82.15 110.15 07-Jan-19 73.20 25-Oct-18
Bank of Maha 15.50 19.90 30-Apr-19 10.70 11-Oct-18
Bannari Amm Spg. 150.20 254.95 02-Aug-18 135.60 11-Jul-19
Bannari Amm.Sug. 1405.35 1941.55 12-Nov-18 1235.00 20-May-19
Banswara Syntex 66.70 99.30 16-Nov-18 56.00 15-Feb-19
Barak Valley 14.80 21.65 03-Sep-18 13.90 10-Oct-18
Bartronics India 3.30 10.20 06-Aug-18 3.15 16-Jul-19
BASF India 1127.40 2135.00 07-Aug-18 1123.10 15-Jul-19
Bata India 1341.65 1479.95 03-May-19 818.35 19-Jul-18
Bayer Crop Sci. 3345.65 4567.90 03-Sep-18 3138.70 26-Jun-19
Beardsell 15.30 43.95 06-Aug-18 12.55 28-Jun-19
Bedmutha Indus. 16.85 27.60 25-Sep-18 13.80 19-Jun-19
BEML Ltd 913.90 1034.90 03-Apr-19 521.25 26-Oct-18
Berger Paints 313.30 349.90 29-Aug-18 260.00 23-Oct-18
Beta Drugs Ltd 86.00 124.00 30-Apr-19 57.00 24-Oct-18
BF Investment 270.60 368.80 17-Sep-18 168.05 19-Feb-19
BF Utilities 221.10 355.95 16-Aug-18 148.00 19-Feb-19
BGR Energy Sys. 47.95 94.50 30-Jul-18 42.00 19-Jun-19
Bhageria Indust. 126.85 167.45 22-Oct-18 103.98 08-Oct-18
Bhagyanagar Ind 22.45 42.40 18-Jul-18 21.50 18-Jul-19
Bhagya. Prop. 22.50 33.75 11-Feb-19 19.00 23-Oct-18
Bhandari Hosiery 1.70 2.75 31-Aug-18 1.60 18-Jul-19
Bhansali Engg. 67.70 161.80 02-Aug-18 56.40 28-Jan-19
Bharat 22 ETF 37.66 39.90 31-May-19 32.10 26-Apr-19
Bharat Bijlee 991.95 1586.00 06-Sep-18 950.00 19-Feb-19
Bharat Dynamics 301.55 389.00 31-Jul-18 225.00 14-Feb-19
Bharat Electron 96.55 124.40 10-Aug-18 72.50 14-Feb-19
Bharat Forge 440.85 693.90 07-Sep-18 430.15 25-Jun-19
Bharat Gears 89.75 196.89 11-Sep-18 85.70 20-Jun-19
B H E L 64.00 83.30 07-Sep-18 56.20 05-Feb-19
B P C L 349.25 421.70 31-May-19 238.55 05-Oct-18
Bharat Rasayan 4209.00 8200.00 10-Aug-18 3325.00 18-Feb-19
Bharat Road 80.70 171.00 16-Aug-18 72.00 26-Jun-19
Bharat Wire 33.10 104.50 18-Sep-18 30.70 19-Jun-19
Bharatiya Glob. 1.45 3.05 16-Jan-19 1.45 18-Jul-19
Bharti Airtel 342.50 371.15 05-Jul-19 254.20 22-Oct-18
Bharti Infra. 263.15 335.00 08-Feb-19 242.25 04-Oct-18
Bhartiya Intl. 298.90 478.00 01-Aug-18 199.00 06-Mar-19
BIGBLOC Const. 28.10 96.95 07-Aug-18 24.50 12-Feb-19
Bil Energy Sys. 2.60 5.80 18-Apr-19 0.45 18-Jan-19
Biocon 263.05 359.00 26-Sep-18 230.00 08-Jul-19
Biofil Chemicals 6.30 12.60 31-Jul-18 5.15 05-Jul-19
Birla Cable 88.70 229.40 22-Nov-18 78.30 20-Jul-18
Birla Corpn. 596.50 819.05 07-Aug-18 439.80 05-Feb-19
Birla Sun ETF 3229.00 3795.05 28-Jun-19 2712.00 31-Jul-18
Birla Sun.Nifty 126.10 140.00 03-Jul-19 105.00 22-Nov-18
Birlasoft Ltd 75.45 195.97 07-Sep-18 68.60 15-Jul-19
BKM Industries 2.65 21.95 07-Aug-18 2.50 17-Jul-19
BLB 3.80 7.30 24-Jul-18 3.30 17-May-19
Bliss GVS Pharma 157.70 205.00 10-Aug-18 125.00 06-Dec-18
BLS Internat. 80.80 191.80 09-Aug-18 64.10 09-Jul-19
Blue Blends (I) 1.90 9.10 18-Jul-18 1.90 18-Jul-19
Blu.Coast Hotel. 5.10 85.75 07-Aug-18 3.20 02-Jul-19
Blue Dart Exp. 2400.45 3920.00 31-Jul-18 2349.10 17-Jul-19
Blue Star 734.35 826.80 06-Jun-19 508.05 23-Oct-18
Bodal Chemicals 86.65 138.90 05-Oct-18 85.50 18-Jul-19
Bohra Industries 6.00 31.25 03-Dec-18 6.00 18-Jul-19
Bombay Burmah 912.75 2115.00 24-Aug-18 891.50 15-Jul-19
Bombay Dyeing 96.30 285.00 07-Aug-18 82.35 26-Oct-18
Bombay Rayon 6.05 21.45 30-Jul-18 5.85 18-Jul-19
Bombay Super Hyb 124.50 150.00 08-Jan-19 114.00 06-Aug-18
Borosil Glass 152.95 398.00 06-Aug-18 152.00 16-Jul-19
Bosch 15570.35 22400.00 31-Aug-18 15512.00 18-Jul-19
BPL 20.00 61.70 25-Jul-18 19.30 14-May-19
Brand Concepts 46.00 74.50 02-Apr-19 28.00 09-Oct-18
Brigade Enterpr. 276.20 282.00 04-Jul-19 156.50 30-Oct-18
Bright Solar 14.80 60.85 30-Jul-18 10.35 11-Jul-19
Brightcom Group 3.35 7.05 02-May-19 2.30 22-Nov-18
Britannia Inds. 2820.85 3467.18 23-Aug-18 2615.85 08-May-19
Brooks Lab. 41.20 87.65 31-Jul-18 37.60 19-Feb-19
BSE 575.80 840.00 18-Jul-18 534.65 07-Feb-19
BSEL Infra. 1.35 4.20 24-Aug-18 1.25 16-Jul-19
BSL 27.90 71.40 06-Aug-18 22.65 25-Jun-19
Burnpur Cement 1.50 7.10 09-Aug-18 1.50 18-Jul-19
Butterfly Gan Ap 158.70 394.40 06-Aug-18 151.25 20-Jun-19
Cadila Health. 231.15 432.50 10-Sep-18 222.55 09-Jul-19
Cadsys (India) 45.90 64.80 18-Jul-18 40.90 28-Feb-19
California Soft. 17.70 62.90 14-Sep-18 12.30 01-Jul-19
Cambridge Tech. 32.80 62.95 13-Aug-18 27.10 15-Jul-19
Camlin Fine 60.05 90.90 08-Aug-18 36.00 08-Oct-18
Can Fin Homes 390.25 392.40 18-Jul-19 216.50 23-Oct-18
Canara Bank 268.50 302.30 09-Aug-18 204.75 23-Oct-18
Cantabil Retail 236.95 351.85 19-Mar-19 108.50 20-Jul-18
Capacit'e Infra. 269.20 294.70 01-Aug-18 171.10 26-Oct-18
Capital Trust 83.30 440.00 06-Aug-18 83.00 18-Jul-19
Caplin Point Lab 420.55 537.90 10-Sep-18 296.05 12-Feb-19
Capri Global 162.50 199.20 27-May-19 74.05 25-Jul-18
Carborundum Uni. 331.00 418.85 29-Mar-19 319.85 20-Jul-18
CARE Ratings 874.05 1395.00 05-Sep-18 849.85 12-Jul-19
Career Point 60.00 105.00 07-Aug-18 58.35 18-Jul-19
Castex Tech 0.55 1.95 31-Jul-18 0.50 24-Jun-19
Castrol India 130.05 177.80 01-Aug-18 123.25 15-Jul-19
CCL Products 246.35 306.90 13-Mar-19 225.50 25-Oct-18
CEAT 883.40 1455.00 16-Aug-18 871.05 20-Jun-19
Celebrity Fash. 6.15 15.80 01-Aug-18 5.35 15-Jul-19
Celestial Biolab 5.20 21.40 10-Sep-18 2.75 03-Jul-19
Central Bank 19.45 76.55 30-Jul-18 19.40 18-Jul-19
Central Dep. Ser 204.05 278.70 11-Sep-18 202.70 18-Jul-19
Centrum Capital 24.90 60.00 03-Aug-18 24.10 03-Jul-19
Centum Electron 512.90 576.25 30-May-19 326.45 13-Dec-18
Century Enka 202.90 304.65 28-Aug-18 202.10 18-Jul-19
Century Extrus. 3.50 9.05 18-Sep-18 3.30 16-Jul-19
Century Ply. 137.20 263.65 24-Jul-18 136.50 18-Jul-19
Century Textiles 935.05 1063.00 04-Jun-19 705.50 15-Feb-19
Cera Sanitary. 2719.85 3195.00 29-Mar-19 2144.05 19-Feb-19
Cerebra Integr. 24.25 70.90 31-Jul-18 20.25 19-Jun-19
CESC 777.30 812.60 02-Jul-19 623.58 01-Oct-18
CESC Ventures 414.45 659.00 01-Apr-19 382.10 18-Feb-19
CG Power & Indu. 21.50 65.20 27-Jul-18 16.70 17-Jul-19
Chalet Hotels 313.05 358.80 31-May-19 250.00 07-Feb-19
Chambal Fert. 162.05 195.00 10-Jun-19 128.10 08-Oct-18
Chemfab Alka. 166.45 208.90 12-Sep-18 129.00 15-Feb-19
C P C L 194.55 344.95 13-Aug-18 176.00 11-Jul-19
Chola Financial 493.65 649.00 30-Jul-18 415.15 14-Feb-19
Cholaman.Inv.&Fn 270.80 319.19 18-Jul-18 207.60 08-Oct-18
Chromatic India 0.55 1.60 10-Aug-18 0.50 18-Jul-19
Cigniti Tech. 295.70 491.70 31-Jul-18 276.20 08-Jul-19
CIL Nova Petro. 10.75 34.95 09-Aug-18 9.80 11-Jul-19
Cimmco 21.15 74.40 06-Aug-18 20.20 18-Jul-19
Cineline India 34.40 57.95 20-Aug-18 34.20 18-Jul-19
Cinevista 5.15 9.30 30-Jul-18 4.60 20-Feb-19
Cipla 547.00 678.45 19-Sep-18 483.75 29-Jan-19
City Union Bank 205.05 220.50 27-Jun-19 157.10 08-Oct-18
CL Educate 94.60 194.90 07-Aug-18 93.00 16-Jul-19
Clariant Chemica 292.95 538.75 31-Aug-18 291.00 18-Jul-19
CMI 80.45 230.00 06-Aug-18 68.15 16-Jul-19
CMM Infraproj 4.35 36.50 02-Aug-18 4.35 18-Jul-19
Coal India 220.30 299.75 28-Aug-18 211.40 14-Feb-19
Cochin Shipyard 363.65 462.95 13-Aug-18 335.00 18-Feb-19
Coffee Day Enter 212.95 324.85 14-Sep-18 210.10 19-Jun-19
Colgate-Palm. 1203.65 1354.80 31-Dec-18 1018.30 09-Oct-18
Commercial Eng. 16.55 30.25 28-Dec-18 10.80 09-Oct-18
Compuage Info. 12.70 41.90 06-Aug-18 12.25 08-Jul-19
Compucom Soft. 8.70 13.00 09-Aug-18 7.20 08-Jul-19
Confidence Petro 31.70 41.40 13-Jun-19 31.50 18-Jul-19
Cons. Finvest 33.85 63.85 17-Sep-18 33.00 20-Jun-19
Container Corpn. 538.95 582.75 01-Jul-19 433.60 25-Oct-18
Control Print 208.70 429.15 03-Aug-18 201.05 16-Jul-19
Coral India Fin. 13.95 24.80 09-Aug-18 12.40 29-Oct-18
Cords Cable 49.75 88.50 06-Aug-18 48.85 18-Jul-19
Coromandel Inter 376.15 517.00 29-Mar-19 339.10 08-Oct-18
Corporation Bank 26.00 32.40 27-Feb-19 20.90 08-Oct-18
Cosmo Films 205.30 290.00 10-Sep-18 161.95 18-Feb-19
Country Club Hos 4.50 10.55 03-Sep-18 4.50 18-Jul-19
Country Condo 2.15 5.15 31-May-19 1.85 12-Feb-19
Cox & Kings Fin. 2.90 70.00 11-Apr-19 2.90 18-Jul-19
Cox & Kings 18.10 214.65 31-Oct-18 18.10 18-Jul-19
CPSE ETF* 25.30 31.70 26-Mar-19 20.95 28-Jan-19
Creative Eye 1.75 3.05 17-Aug-18 1.75 18-Jul-19
Creative Periph. 73.00 87.40 23-May-19 43.15 30-Oct-18
CreditAcc. Gram. 527.45 599.00 27-Jun-19 242.05 26-Oct-18
Crest Ventures 100.05 220.00 18-Sep-18 94.50 16-Jul-19
CRISIL 1395.50 1820.00 29-Aug-18 1335.00 26-Oct-18
Crompton Gr. Con 233.10 273.20 14-Aug-18 190.00 26-Oct-18
Cubex Tubings 11.65 23.50 29-Nov-18 9.45 09-Jul-19
Cummins India 739.50 884.20 16-Jan-19 627.30 18-Jul-18
Cupid 107.00 211.04 20-Aug-18 104.00 16-Jul-19
Cybertech Sys. 49.45 63.50 05-Jul-19 33.05 15-Feb-19
Cyient 543.50 819.50 07-Sep-18 520.30 17-Jun-19
D B Corp 176.30 268.65 25-Jul-18 156.15 25-Oct-18
D B Realty 10.05 36.70 31-Jul-18 9.70 17-Jul-19
Dabur India 428.90 490.65 27-Aug-18 357.55 16-May-19
Dalmia Bhara. 997.10 1219.70 27-Feb-19 860.00 22-Jan-19
Dalmia Bharat 99.10 135.50 07-Mar-19 48.00 23-Jul-18
Damodar Indust. 31.80 57.80 25-Jul-18 30.20 18-Jul-19
Datamatics Glob. 83.80 154.55 03-Sep-18 81.90 19-Feb-19
DB Intl.Stock 11.50 12.60 13-Jun-19 6.55 05-Dec-18
DCB Bank 201.50 244.65 25-Jun-19 139.85 01-Oct-18
DCM Financial 1.05 2.45 01-Aug-18 1.00 04-Jul-19
DCM 26.60 57.41 25-Jul-18 26.30 18-Jul-19
DCM Nouvelle 47.15 54.90 16-Jul-19 47.15 18-Jul-19
DCM Shriram 504.10 638.50 23-May-19 275.00 29-Jan-19
DCW 15.90 29.20 24-Aug-18 13.10 11-Feb-19
DE Nora India 232.85 360.00 08-Aug-18 213.00 09-Jul-19
Debock Sales 7.30 19.20 22-Oct-18 7.30 18-Jul-19
Deccan Cements 370.15 489.50 28-May-19 336.00 20-Feb-19
Deep Industries 127.30 176.15 03-Jun-19 84.00 11-Oct-18
Deepak Fert. 91.60 289.00 03-Aug-18 90.05 16-Jul-19
Deepak Nitrite 309.05 337.95 06-Jun-19 205.05 26-Dec-18
Delta Corp 159.30 282.00 31-Aug-18 156.00 17-May-19
Delta Magnets 41.00 139.80 24-Sep-18 38.15 17-Jul-19
Den Networks 54.75 82.75 05-Mar-19 45.25 11-Jun-19
Dewan Hsg. Fin. 56.25 691.50 03-Sep-18 44.50 16-Jul-19
DFM Foods 271.65 293.00 18-Jul-19 178.85 21-Feb-19
Dhampur Sugar 181.95 252.75 06-Mar-19 71.70 23-Jul-18
Dhanlaxmi Bank 16.70 21.20 08-May-19 10.70 01-Oct-18
Dhanuka Agritech 395.90 620.00 08-Aug-18 351.25 22-May-19
Dharani Sugars 8.35 18.55 09-Aug-18 7.70 16-Jul-19
Dhunseri Invest. 207.35 414.00 02-Aug-18 205.00 18-Jul-19
Dhunseri Tea 184.85 313.00 03-Sep-18 177.20 18-Jul-19
Dhunseri Vent. 83.55 128.55 10-Aug-18 77.70 18-Feb-19
DIC India 311.75 469.90 20-Aug-18 310.30 02-Jul-19
Digicontent 12.30 16.00 18-Jun-19 10.60 08-Jul-19
Digjam 1.30 7.95 06-Aug-18 1.30 18-Jul-19
Diligent Media 0.55 7.70 18-Jul-18 0.50 18-Jul-19
Dilip Buildcon 412.15 917.40 06-Aug-18 312.25 06-Feb-19
Dish TV 34.15 73.35 24-Aug-18 19.10 28-Jan-19
Dishman Carbogen 214.85 314.80 03-Sep-18 180.10 26-Feb-19
Divi's Lab. 1641.90 1774.95 26-Mar-19 1065.00 18-Jul-18
Dixon Technolog. 2201.20 3069.70 31-Aug-18 1890.10 11-Dec-18
DLF 183.20 223.50 30-Aug-18 142.00 19-Oct-18
D-Link India 92.50 107.75 28-Jun-19 62.65 08-Oct-18
Dollar Indus. 229.70 364.00 30-Jul-18 225.15 22-May-19
Dolphin Offshore 27.75 76.90 07-Aug-18 26.40 20-Jun-19
Donear Inds. 27.25 49.00 06-Aug-18 27.05 18-Jul-19
DQ Entertain. 4.00 10.20 10-Apr-19 3.50 20-Jun-19
Dr Lal Pathlabs 1117.20 1178.10 26-Jun-19 813.45 19-Nov-18
Dr Reddy's Labs 2655.55 2964.00 02-May-19 1872.95 15-Feb-19
Dredging Corpn. 372.90 524.70 11-Sep-18 286.30 09-Oct-18
DSP BlackRockETF 1000.00 1000.04 18-Jul-19 926.70 28-Jan-19
Ducon Tech 7.40 22.70 06-Aug-18 7.10 09-Jul-19
Dwarikesh Sugar 24.70 34.40 15-Oct-18 14.00 20-Jul-18
Dynacons Sys. 27.55 44.70 17-Aug-18 25.70 25-Mar-19
Dynamatic Tech. 1314.75 1844.70 07-Sep-18 1265.10 18-Feb-19
Dynemic Products 116.05 178.50 18-Sep-18 96.10 14-Feb-19
E2E Networks 40.00 97.45 02-Aug-18 32.20 14-Jun-19
ESI 1.20 4.00 14-Aug-18 1.10 08-Jul-19
Easun Reyrolle 4.65 10.90 24-Sep-18 3.60 19-Jun-19
eClerx Services 668.00 1305.00 25-Jul-18 633.75 15-Jul-19
Edel.ETF Nify 30 320.00 346.00 06-Jun-19 256.00 26-Oct-18
Edel. Nifty EES 15016.00 15300.00 13-Jun-19 9599.00 13-Nov-18
Edelweiss.Fin. 158.80 330.00 07-Aug-18 115.60 13-Feb-19
Eicher Motors 18406.00 29800.00 18-Sep-18 18205.00 14-May-19
EID Parry 161.95 247.90 12-Nov-18 160.70 18-Jul-19
EIH Assoc.Hotels 331.10 463.00 03-Aug-18 286.05 25-Oct-18
EIH 167.80 214.80 14-Mar-19 137.55 05-Oct-18
Eimco Elecon(I) 380.00 449.20 07-Jun-19 305.05 10-Oct-18
E-Land Apparel 6.30 9.60 14-Aug-18 3.60 21-Feb-19
Elecon Engg.Co 40.40 75.00 11-Jan-19 40.20 18-Jul-19
Electrost.Cast. 15.20 23.70 24-Aug-18 15.00 18-Jul-19
Electrotherm(I) 190.10 380.10 29-May-19 129.00 11-Feb-19
Elgi Equipment 261.60 314.90 20-Aug-18 225.00 27-Nov-18
Elgi Rubb. 18.70 38.00 10-Aug-18 17.55 20-Jun-19
Emami 321.40 599.80 01-Aug-18 245.90 24-Jun-19
Emami Paper 71.45 172.95 30-May-19 70.90 18-Jul-19
Emami Realt. 55.40 207.00 08-Aug-18 45.10 20-Jun-19
EMCO 2.20 13.95 17-Aug-18 1.50 19-Jun-19
Emk.Global Fin. 66.75 151.00 10-Aug-18 66.30 18-Jul-19
Emmbi Industries 145.35 174.70 02-Jul-19 98.00 01-Oct-18
Endurance Tech. 996.85 1578.80 06-Aug-18 953.25 18-Jul-19
Energy Devl.Co. 5.60 16.90 27-Jul-18 5.40 16-Jul-19
Engineers India 105.20 139.65 04-Sep-18 100.15 09-Oct-18
Ent.Network 406.40 764.50 06-Aug-18 400.00 12-Jul-19
Eon Elect. 17.10 63.00 09-Aug-18 16.45 18-Jul-19
Equitas Holdings 122.75 163.25 03-Sep-18 77.85 26-Oct-18
ERIS Lifescience 441.80 786.00 28-Aug-18 437.00 18-Jul-19
Eros Intl.Media 14.95 136.95 07-Aug-18 14.30 12-Jul-19
Esab India 1076.35 1341.10 28-May-19 601.30 23-Jul-18
Escorts 529.15 943.55 31-Jul-18 513.50 09-Jul-19
Essar Shipping 9.00 16.25 22-Apr-19 7.30 25-Jun-19
Essel Propack 129.95 138.40 26-Apr-19 84.70 27-Nov-18
Ester Inds. 27.50 63.70 14-Aug-18 26.40 08-Jul-19
Euro India Fresh 111.60 138.20 16-Aug-18 93.10 18-Jul-19
Euro Multivision 0.55 2.60 18-Jul-18 0.40 20-Jun-19
Eurotex Inds. 12.40 27.90 31-Jul-18 12.00 24-May-19
Eveready Inds. 71.90 262.90 30-Aug-18 66.65 21-Jun-19
Everest Inds. 379.30 597.50 23-Aug-18 378.15 18-Jul-19
Everest Kanto 20.30 38.75 19-Dec-18 19.40 16-Jul-19
Excel Crop Care 2908.10 4922.40 06-Aug-18 2825.00 16-Jul-19
Excel Inds. 910.00 1922.30 18-Sep-18 890.05 16-Jul-19
Excel Realty 1.65 7.45 10-Aug-18 0.90 31-May-19
Exide Inds. 201.45 304.70 24-Aug-18 194.30 20-Feb-19
Expleo Solutions 377.00 530.00 18-Jul-18 372.00 01-Jul-19
Fairchem Speci. 528.80 582.00 28-May-19 319.55 06-Nov-18
FCS Software 0.25 0.30 18-Jul-19 0.15 28-Jun-19
FDC 163.40 269.20 10-Sep-18 148.30 21-Feb-19
Federal Bank 99.15 110.40 03-Jul-19 67.05 04-Oct-18
Federal-Mogul Go 563.25 613.65 11-Jul-19 392.15 01-Oct-18
F A C T 37.55 50.80 14-Sep-18 29.70 20-Feb-19
Fiem Inds. 418.10 807.90 10-Aug-18 404.55 17-May-19
Filatex India 48.55 66.30 27-Nov-18 33.50 01-Jul-19
Fine Organic 1462.95 1651.00 03-Jun-19 735.00 23-Jul-18
Fineotex Chem 31.55 62.45 09-Aug-18 29.50 10-Dec-18
Finolex Cables 384.65 648.90 24-Jul-18 357.00 15-Feb-19
Finolex Inds. 516.10 645.35 13-Aug-18 437.00 20-Feb-19
Firstsour.Solu. 53.20 77.30 03-Sep-18 39.20 21-Feb-19
Flexituff Vent. 23.45 66.30 17-Jan-19 22.25 18-Jul-19
Focus Lighting 150.00 182.70 07-Jan-19 113.55 05-Nov-18
Fortis Health. 129.40 153.00 13-Dec-18 121.25 07-Jun-19
Foseco India 1229.95 1818.00 03-Sep-18 1200.00 16-Jul-19
Fourth Dimension 15.50 127.00 27-Aug-18 15.20 03-Jul-19
Future Consumer 36.10 56.70 04-Sep-18 35.00 16-Jul-19
Future Enterp. 30.05 50.95 10-Sep-18 29.75 21-May-19
Future Ent. DVR 27.70 49.00 10-Sep-18 26.50 16-Jul-19
Future Lifestyle 457.85 504.35 01-Apr-19 357.30 29-Oct-18
Future Market 32.25 109.80 03-Aug-18 31.55 20-Jun-19
Future Retail 424.05 594.00 10-Sep-18 398.00 07-May-19
Future Supply 591.55 710.80 23-May-19 533.95 08-Jul-19
G M Breweries 405.35 796.95 21-Aug-18 400.10 11-Jul-19
Gabriel India 103.35 158.80 13-Feb-19 98.00 11-Jul-19
GAIL (India) 141.95 199.70 16-Aug-18 141.00 18-Jul-19
Galaxy Surfact. 1238.15 1409.95 10-Sep-18 871.80 14-Feb-19
Gallantt Ispat 30.35 51.00 30-Aug-18 26.00 23-Jul-18
Gallantt Metal 35.65 66.00 13-Nov-18 34.25 17-Jul-19
Gammon Infra. 0.40 1.35 23-Jul-18 0.35 18-Jul-19
Gandhi Spl. Tube 333.15 416.90 31-May-19 326.00 30-Apr-19
Ganesh Housing 37.20 110.65 06-Aug-18 35.20 17-Jul-19
Ganesha Ecosphe. 271.85 379.75 01-Apr-19 231.75 25-Feb-19
Ganges Securitie 41.00 67.40 17-Sep-18 35.65 18-Feb-19
Garden Reach Sh. 131.85 135.80 18-Jul-19 77.70 26-Oct-18
Garden Silk Mill 13.10 32.55 07-Aug-18 12.65 15-Jul-19
Garware Tech. 1204.25 1338.00 03-Sep-18 963.60 19-Feb-19
Gateway Distr. 118.30 191.00 31-Aug-18 96.15 25-Jan-19
Gati 67.25 119.40 01-Aug-18 52.70 20-Jun-19
Gayatri Highways 0.70 5.30 18-Jul-18 0.65 17-Jul-19
Gayatri Projects 142.35 212.00 31-Aug-18 134.20 16-Jul-19
GE Power 844.20 938.00 20-May-19 684.05 24-Sep-18
GE T&D India 216.00 332.70 17-Jan-19 215.00 18-Jul-19
GeeCee Vent. 110.00 149.90 10-Sep-18 102.45 26-Oct-18
General Insuranc 225.50 383.00 30-Jul-18 204.10 25-Jun-19
Genesys Intl. 100.80 226.00 27-Jul-18 72.60 28-Jun-19
Genus Paper & Bo 4.70 13.00 01-Aug-18 4.25 17-Jul-19
Genus Power 19.20 46.25 02-Aug-18 19.10 18-Jul-19
Geojit Fin. Ser. 29.25 85.85 01-Aug-18 28.95 18-Jul-19
GHCL 213.25 277.45 28-May-19 189.00 25-Oct-18
GIC Housing Fin 248.85 375.80 30-Jul-18 213.25 06-Feb-19
Gillanders Arbut 37.10 65.95 30-Nov-18 34.90 16-Jul-19
Gillette India 7064.75 7919.85 16-Apr-19 6169.00 25-Feb-19
Ginni Filaments 8.95 25.80 02-Aug-18 8.50 16-Jul-19
GKW 640.25 1318.00 04-Sep-18 545.50 01-Jul-19
GlaxoSmith C H L 7474.05 7948.00 18-Dec-18 6309.00 19-Jul-18
Glaxosmi. Pharma 1170.50 1800.05 11-Sep-18 1130.00 12-Jul-19
Glenmark Pharma. 440.85 711.90 10-Sep-18 423.65 08-Jul-19
Global Education 94.15 162.00 30-Jul-18 76.15 12-Jul-19
Global Offshore 7.10 23.90 14-Nov-18 7.05 18-Jul-19
Global Vectra 52.45 126.90 18-Apr-19 45.20 11-Feb-19
Globus Spirits 120.20 214.95 19-Sep-18 108.00 20-Jul-18
GMM Pfaudler 1346.75 1490.00 11-Jun-19 810.05 20-Jul-18
GMR Infra. 14.85 21.50 03-Sep-18 12.95 05-Feb-19
GNA Axles 260.00 457.55 18-Jul-18 234.15 11-Jul-19
Goa Carbon 307.60 874.00 28-Aug-18 304.65 18-Jul-19
GOCL Corpn. 237.50 409.95 09-Aug-18 221.55 18-Feb-19
Godawari Power 187.50 586.95 10-Sep-18 174.30 16-May-19
Godfrey Phillips 782.35 1209.90 15-Apr-19 640.25 08-Oct-18
Godrej Agrovet 487.90 660.00 27-Jul-18 460.00 15-Feb-19
Godrej Consumer 644.10 978.67 31-Aug-18 618.05 15-Jul-19
Godrej Inds. 483.70 657.60 01-Aug-18 434.50 25-Oct-18
Godrej Propert. 977.25 1119.60 01-Jul-19 460.40 09-Oct-18
Gokaldas Exports 91.55 119.05 29-May-19 65.35 08-Oct-18
Gokul Agro 11.95 18.90 05-Feb-19 8.55 20-May-19
Gokul Refoils 13.00 18.70 05-Feb-19 7.20 26-Apr-19
Golden Tobacco 30.15 70.70 17-Jan-19 22.00 27-Nov-18
Goldiam Intl. 107.05 136.50 14-Jun-19 50.00 20-Jul-18
Goldstone Tech. 10.60 29.65 19-Sep-18 8.20 24-Jun-19
Goodluck India 63.05 84.90 20-Aug-18 53.70 14-May-19
GP Petroleums 42.60 96.75 01-Aug-18 41.25 18-Jul-19
GPT Infraproject 41.40 164.00 02-Aug-18 36.10 11-Feb-19
Granules India 93.55 123.40 10-Sep-18 79.15 11-Dec-18
Graphite India 285.75 1127.00 10-Aug-18 275.10 12-Jul-19
Grasim Inds 907.70 1093.00 27-Aug-18 689.10 15-Feb-19
Gravita India 44.90 158.50 08-Aug-18 43.85 18-Jul-19
GE Shipping Co 258.30 354.00 19-Dec-18 238.90 10-Jul-19
Greaves Cotton 136.05 165.00 04-Sep-18 111.05 24-Oct-18
Greenlam Industr 765.10 1090.00 28-Aug-18 652.20 21-Feb-19
Greenply Inds. 129.30 225.70 08-Aug-18 110.00 23-Oct-18
Grindwell Norton 580.80 616.90 08-Mar-19 470.45 08-Oct-18
Grob Tea Co 290.50 960.80 10-Aug-18 278.05 18-Jul-19
GRP 929.00 1307.55 25-Sep-18 840.00 30-Jan-19
GRUH Finance 282.30 349.90 24-Jul-18 204.60 31-Jan-19
GSS Info. 42.75 144.80 03-Jun-19 42.75 18-Jul-19
GTL Infra. 0.65 1.55 04-Sep-18 0.65 18-Jul-19
GTL 2.60 8.60 11-Jan-19 2.50 18-Jul-19
GTN Industries 6.60 24.50 11-Sep-18 6.40 18-Jul-19
GTN Textiles 8.45 14.00 20-Aug-18 7.50 02-Jul-19
GTPL Hathway 89.25 107.45 17-Oct-18 53.05 10-Jul-19
Gufic BioScience 69.45 140.00 23-Aug-18 65.95 15-Feb-19
Guj Alkalies 474.20 648.00 27-Sep-18 416.25 19-Feb-19
Guj. Ambuja Exp 139.15 264.55 14-Nov-18 131.10 10-Jul-19
Guj Apollo Inds 123.05 199.00 18-Jul-18 117.65 20-Jun-19
Guj Fluorochem 941.10 1144.00 07-Jun-19 729.25 26-Jul-18
Gujarat Gas 163.10 194.45 03-Jun-19 115.00 18-Feb-19
Guj Inds. Power 71.25 97.00 07-Aug-18 67.10 23-Oct-18
G M D C 71.60 122.70 13-Aug-18 69.35 14-Feb-19
G N F C 224.05 439.40 06-Aug-18 223.20 18-Jul-19
Guj Pipavav Port 81.15 122.50 25-Jul-18 75.90 26-Feb-19
Guj. Raffia Inds 10.80 30.75 08-Aug-18 10.65 12-Jul-19
Guj. Sidhee Cem. 19.10 31.50 03-Aug-18 18.25 20-Jun-19
G S F C 87.00 124.80 03-Sep-18 85.50 11-Oct-18
Guj.St.Petronet 208.65 214.55 17-Jul-19 148.65 21-Feb-19
Gulf Oil Lubric. 823.05 937.45 30-Jul-18 688.60 26-Oct-18
Gulshan Polyols 39.40 71.70 11-Jan-19 38.05 16-Jul-19
GVK Power Infra. 5.40 12.45 09-Aug-18 5.00 18-Feb-19
Gyscoal Alloys 3.75 10.80 10-Sep-18 2.90 11-Jun-19
H T Media 26.10 66.19 18-Jul-18 24.75 24-Jun-19
H.G. Infra Engg. 251.10 307.85 31-May-19 170.00 29-Oct-18
Harita Seating 394.10 770.95 09-Aug-18 376.15 09-Jul-19
Harri. Malayalam 64.70 112.20 18-Sep-18 61.70 20-Feb-19
Hathway Cable 21.30 32.35 19-Oct-18 15.70 27-Jul-18
Hatsun AgroProd. 704.30 809.45 31-Aug-18 565.00 25-Oct-18
Havells India 717.55 806.85 28-Jun-19 549.85 19-Oct-18
HB Stockholdings 7.20 21.00 13-Aug-18 6.00 21-Feb-19
HBL Power System 22.15 38.95 06-Aug-18 21.75 20-Jun-19
HCL Infosystems 11.35 37.30 03-Aug-18 11.15 18-Jul-19
HCL Technologies 1018.55 1187.60 30-Apr-19 920.00 11-Jan-19
HDFC AMC 2170.00 2192.00 18-Jul-19 1250.00 11-Oct-18
HDFC Bank 2411.90 2503.30 03-Jul-19 1885.00 31-Oct-18
HDFC Gold ETF 3169.95 3173.85 18-Jul-19 2675.35 17-Aug-18
HDFC Life Insur. 503.55 510.80 27-Jul-18 344.40 28-Jan-19
HDFC Nifty 1216.02 1392.00 06-Aug-18 978.30 02-May-19
HDFC Sensex ETF 4120.85 4772.11 05-Sep-18 3490.86 29-Oct-18
Health.Global 127.95 291.25 18-Jul-18 127.75 18-Jul-19
HEG 1113.75 4955.00 16-Oct-18 1110.00 18-Jul-19
Heidelberg Cem. 199.00 215.00 29-May-19 121.50 24-Oct-18
Hercules Hoists 92.20 139.00 13-Mar-19 87.50 09-Oct-18
Heritage Foods 359.75 648.00 27-Jul-18 352.00 16-Jul-19
Hero Motocorp 2479.45 3515.00 18-Jul-18 2360.00 08-Jul-19
Hester Bios 1704.25 1925.00 11-Jun-19 1033.50 29-Jan-19
Hexa Tradex 14.60 40.80 05-Sep-18 12.10 20-Jun-19
Hexaware Tech. 360.90 511.15 18-Jul-18 294.30 26-Nov-18
High Ground 2.25 15.80 26-Jul-18 1.95 15-Jul-19
Hikal 158.75 206.90 10-Sep-18 135.50 13-Aug-18
Hil Ltd 1446.75 2606.00 10-Sep-18 1441.05 18-Jul-19
Hilton Met.Forg. 11.15 32.10 10-Aug-18 11.05 18-Jul-19
H F C L 20.05 27.40 18-Jul-18 17.00 10-Dec-18
Himadri Specialt 91.20 154.85 02-Aug-18 91.00 18-Jul-19
Himatsing. Seide 154.10 321.00 08-Aug-18 147.20 11-Jul-19
Hind Rectifiers 119.25 147.00 04-Sep-18 95.90 19-Jul-18
Hindalco Inds. 200.55 259.75 04-Oct-18 182.20 15-Feb-19
Hinduja Global 632.80 917.80 04-Sep-18 561.85 15-Feb-19
Hinduja Ventures 320.60 705.00 03-Sep-18 310.20 13-Feb-19
Hind.Aeronautics 675.25 1013.00 09-Aug-18 610.05 18-Feb-19
Hind.Composites 180.40 466.90 03-Aug-18 175.60 18-Jul-19
Hind.Construct. 10.00 16.60 27-Mar-19 8.48 20-Jul-18
Hind.Copper 36.75 67.70 01-Aug-18 36.60 18-Jul-19
Hindustan Media 84.65 191.30 24-Jul-18 83.40 18-Jul-19
Hind.Motors 6.40 10.15 19-Sep-18 6.05 21-Jun-19
Hind.Oil Explor. 128.35 164.80 09-Aug-18 103.20 29-Jan-19
H P C L 291.20 333.50 03-Jun-19 163.00 05-Oct-18
Hind. Unilever 1739.15 1869.50 17-Dec-18 1477.20 11-Oct-18
Hind.Zinc 225.10 309.45 27-Sep-18 222.15 11-Jul-19
Hind.Natl.Glass 22.70 138.70 31-Aug-18 17.10 12-Jul-19
Hisar Met.Inds. 47.10 86.55 09-Aug-18 30.90 20-Feb-19
Hitech Corp. 77.55 156.00 23-Jul-18 67.50 24-Oct-18
Hi-Tech Pipes 249.60 345.00 14-Sep-18 160.60 27-Feb-19
Honda Siel Power 852.20 1408.80 03-Sep-18 851.10 18-Jul-19
Honeywell Auto 22438.70 27892.35 27-May-19 18000.00 09-Oct-18
Hotel Leela Ven. 7.95 18.70 30-Nov-18 7.00 20-Jun-19
H U D C O 37.80 63.00 06-Sep-18 37.50 16-May-19
H D I L 14.10 35.85 03-Sep-18 13.05 20-Jun-19
H D F C 2345.15 2357.85 18-Jul-19 1644.50 23-Oct-18
HOV Services 64.05 265.50 10-Sep-18 63.10 18-Jul-19
HPL Electric 51.55 94.00 07-Aug-18 44.85 18-Feb-19
HSIL 224.90 354.60 25-Jul-18 191.00 11-Dec-18
Hubtown 17.55 68.00 20-Aug-18 16.50 05-Jul-19
Huhtamaki PPL 255.60 298.00 30-Jul-18 155.00 14-Feb-19
I G Petrochems 225.10 552.00 08-Aug-18 215.00 12-Feb-19
ICE Make Refrig. 71.00 94.50 27-Aug-18 58.00 12-Feb-19
ICICI Bank 418.65 443.90 27-Jun-19 259.40 19-Jul-18
ICICI Lombard 1090.20 1283.40 28-May-19 638.80 03-Oct-18
ICICI Gold ETF 31.40 36.70 25-Feb-19 24.50 21-Feb-19
ICICI Pru Life 383.70 428.00 07-Aug-18 277.35 04-Feb-19
ICICI Liquid ETF 1000.00 1011.00 17-Dec-18 810.90 20-May-19
ICICI Pru.MS ETF 64.21 79.00 28-Jun-19 56.70 28-Jun-19
ICICI Pr.Nif.100 124.91 140.00 07-May-19 105.50 20-Jul-18
ICICI Nifty ETF 121.86 126.47 05-Jul-19 95.00 03-Aug-18
ICICI Pru.Nif.30 88.68 107.80 28-Jun-19 72.30 28-Jun-19
ICICI Pru.Nif.50 27.40 32.00 19-Nov-18 21.20 26-Oct-18
ICICI NV20 ETF 54.75 68.50 28-Jun-19 46.00 28-Jun-19
ICICI BSE500 ETF 152.42 181.60 06-May-19 132.00 26-Oct-18
ICICI Sensex ETF 411.66 503.00 28-Jun-19 335.95 28-Jun-19
ICICI Sec 225.10 366.30 08-Aug-18 188.00 12-Feb-19
ICRA 3249.90 4000.00 21-Sep-18 2840.05 11-Mar-19
ICSA (India) 0.70 2.10 23-Jul-18 0.15 05-Jul-19
IDBI Bank 34.45 65.75 09-Jan-19 33.25 14-May-19
IDBI Gold ETF 3212.00 3265.00 12-Jul-19 2715.00 16-Aug-18
IDFC First Bank 41.80 56.85 01-Apr-19 32.70 08-Oct-18
I D F C 35.95 53.55 30-Aug-18 31.60 19-Feb-19
IDFC Nifty ETF 120.03 134.50 23-Apr-19 86.00 01-Nov-18
IFB Agro Inds. 343.65 753.00 01-Aug-18 342.20 18-Jul-19
IFB Inds. 729.85 1235.00 20-Aug-18 706.95 15-Feb-19
IFCI 8.35 18.25 31-Jul-18 7.10 20-Jun-19
IFGL Refractori. 170.75 270.00 14-Nov-18 169.00 17-Jul-19
Igarashi Motors 228.90 831.23 08-Aug-18 171.60 20-Jun-19
IIFL Finance 130.85 379.21 20-Aug-18 128.45 18-Jul-19
IL&FS Inv.Manag. 3.70 16.45 06-Aug-18 3.55 17-Jul-19
IMP Powers 21.50 84.60 04-Sep-18 19.70 17-Jul-19
Impex Ferro Tech 0.40 0.65 11-Sep-18 0.25 08-Apr-19
Indbank Merchant 7.25 15.35 13-Aug-18 6.80 12-Jul-19
India Cements 98.70 128.00 31-Aug-18 74.75 12-Feb-19
India Glycols 229.70 539.90 17-Sep-18 220.40 14-May-19
India Grid Trust 89.74 97.00 18-Jul-18 80.99 28-Mar-19
India Motor Part 835.95 967.95 31-Aug-18 804.05 08-Oct-18
India Nipp.Elec. 390.85 570.00 27-Aug-18 372.00 16-May-19
India Power Corp 9.50 20.00 24-Jul-18 8.60 08-Jul-19
I T D C 216.15 438.55 30-Jul-18 215.00 18-Jul-19
India VIX 11.75 30.18 22-May-19 9.16 17-Jul-19
Indiabulls Hous. 659.10 1397.00 06-Aug-18 487.85 19-Jun-19
Indiabulls Integ 149.10 785.00 11-Sep-18 145.50 18-Jul-19
Indiabul.Nifty50 115.03 140.00 08-May-19 100.58 14-May-19
Indbull.RealEst. 112.30 164.25 25-Jul-18 63.30 06-Feb-19
Indiabulls Vent. 290.50 819.80 28-Aug-18 208.55 19-Jun-19
Indiamart Inter. 1265.00 1368.70 08-Jul-19 1180.00 04-Jul-19
Indian Bank 226.30 379.70 07-Aug-18 200.00 12-Feb-19
Indian CardCloth 96.10 159.70 12-Mar-19 81.95 14-Feb-19
Indian Energy Ex 145.00 178.00 05-Sep-18 138.10 10-Jul-19
Indian Hotels 147.90 164.30 26-Jun-19 109.30 09-Oct-18
Indian Hume Pipe 296.55 369.90 15-Jan-19 225.85 01-Oct-18
Indian Metals 179.50 345.00 29-Aug-18 177.00 20-Jun-19
I O C L 147.60 171.80 02-Aug-18 105.25 05-Oct-18
I O B 12.00 17.30 18-Sep-18 10.85 08-Oct-18
Indian Terrain 99.70 162.05 07-Aug-18 86.40 16-Jul-19
Indo Count Inds. 32.60 89.60 06-Aug-18 30.35 19-Feb-19
Indo National 441.30 877.30 27-Jul-18 435.00 15-Jul-19
Indo Rama Synth. 27.25 40.60 17-Jan-19 16.80 11-Dec-18
Indo Tech.Trans. 94.85 163.90 03-Aug-18 83.85 09-Oct-18
Indo Thai Sec. 24.45 60.65 24-Jul-18 23.30 16-Jul-19
Indoco Remedies 160.05 238.90 10-Sep-18 134.40 20-Jun-19
Indostar Capital 350.10 506.85 10-Aug-18 275.80 11-Oct-18
Indowind Energy 3.70 7.15 17-Dec-18 3.30 16-Jul-19
Indraprastha Gas 319.60 350.80 06-Jun-19 215.20 08-Oct-18
Indrapr.Medical 36.65 52.00 03-Sep-18 36.15 18-Feb-19
Ind-Swift Labs. 31.10 98.00 13-Aug-18 30.50 20-Jun-19
Ind-Swift 3.95 11.05 07-Sep-18 3.70 09-Jul-19
IndusInd Bank 1471.45 2038.00 03-Aug-18 1333.15 31-Oct-18
Indl. Inv. Trust 70.20 105.95 03-Sep-18 57.55 28-Feb-19
INEOS Styrolut. 421.75 844.00 03-Sep-18 413.05 15-Jul-19
Infibeam Avenues 42.00 242.70 18-Sep-18 27.50 29-Oct-18
Info Edg.(India) 2215.75 2443.90 03-Jun-19 1250.00 18-Jul-18
InfoBeans Tech. 65.15 82.50 18-Jan-19 54.00 11-Oct-18
Infosys 792.70 798.50 18-Jul-19 599.85 26-Nov-18
Ingersoll-Rand 602.15 672.80 29-May-19 469.00 24-Jul-18
Innovana Think. 265.10 430.00 27-Jul-18 215.00 19-Jun-19
Innovative Tyres 17.75 39.00 26-Jul-18 15.05 25-Jun-19
Inox Leisure 314.60 383.40 31-May-19 187.90 09-Oct-18
Inox Wind 64.35 109.00 08-Aug-18 54.55 20-May-19
Insecticid.India 680.75 800.50 03-Aug-18 360.55 11-Oct-18
Inspirisys Sol. 43.85 90.40 28-Aug-18 38.50 15-Feb-19
Intellect Design 266.60 291.80 15-Jul-19 151.05 18-Feb-19
Intense Tech. 26.85 74.70 14-Aug-18 25.30 28-Jun-19
Interglobe Aviat 1458.90 1716.00 28-May-19 691.00 09-Oct-18
Intl Construct 6.40 18.15 05-Feb-19 6.40 18-Jul-19
Internat. Paper 433.95 591.00 10-Sep-18 308.30 19-Jul-18
Intrasoft Tech. 91.75 355.15 10-Aug-18 83.35 18-Jul-19
Inventure Grow. 12.75 18.80 31-Jul-18 11.05 16-May-19
Invesco Ind.Gold 3165.00 3350.00 10-Jun-19 2616.60 29-Nov-18
IOL Chemicals 213.80 235.00 30-May-19 83.05 20-Jul-18
Ipca Labs. 936.20 1046.00 29-Mar-19 599.95 10-Oct-18
IRB Infra.Devl. 91.40 208.30 27-Jul-18 83.80 20-Jun-19
IRB InvIT Fund 65.73 80.00 27-Jul-18 63.10 19-Jun-19
Ircon Intl. 386.80 471.00 17-Dec-18 338.00 25-Oct-18
ISMT 5.00 9.60 17-Dec-18 4.70 16-Jul-19
ITC 273.00 322.95 03-Sep-18 263.65 11-Oct-18
ITD Cem 91.30 146.40 10-Aug-18 88.30 18-Jul-19
ITI 86.00 119.80 31-Aug-18 69.10 09-Oct-18
IVP 79.95 212.70 06-Aug-18 77.10 16-Jul-19
IVRCL 0.60 1.65 18-Jul-18 0.35 14-May-19
IZMO 36.85 96.20 31-Jul-18 36.60 18-Jul-19
J B Chem & Pharm 370.00 407.00 28-May-19 257.00 18-Jul-18
J K Cements 976.35 1075.00 28-May-19 649.55 29-Oct-18
J Kumar Infra 144.00 275.00 30-Aug-18 104.10 01-Feb-19
Jagran Prakashan 98.45 137.00 25-Jul-18 92.15 15-Feb-19
Jagsonpal Pharma 24.00 34.95 03-Sep-18 22.95 18-Jul-18
Jai Balaji Inds. 23.70 38.50 09-Apr-19 8.35 16-Aug-18
Jai Corp 95.25 173.95 31-Aug-18 85.30 14-Feb-19
Jain Irrigation 23.00 89.10 03-Sep-18 16.30 20-Jun-19
Jain Irrigat-DVR 17.75 59.30 07-Aug-18 17.55 21-Jun-19
JP Associates 2.65 16.25 09-Aug-18 2.45 20-Jun-19
JP Power Ven. 2.00 4.70 03-Sep-18 1.50 08-Feb-19
J & K Bank 38.35 65.75 10-Apr-19 33.35 20-Jun-19
Jamna Auto Inds. 45.25 91.75 08-Aug-18 45.00 18-Jul-19
Jash Engineering 120.00 145.00 01-Jul-19 70.20 18-Feb-19
Jay Bharat Mar. 165.30 494.00 24-Jul-18 163.00 18-Jul-19
Jay Shree Tea 50.70 118.00 18-Sep-18 50.50 18-Jul-19
Jayant Agro Org. 158.20 316.85 26-Nov-18 157.60 18-Jul-19
Jayaswal Neco 5.55 7.00 03-Aug-18 3.15 20-Feb-19
Jaypee Infratec. 1.45 5.70 18-Jul-18 1.35 12-Jul-19
JBF Inds. 10.85 45.80 03-Sep-18 10.75 18-Jul-19
JBM Auto 194.40 392.80 06-Aug-18 193.00 18-Jul-19
Jet Airways 44.90 366.95 16-Nov-18 26.55 20-Jun-19
JHS Sven.Lab. 19.50 44.50 18-Sep-18 18.20 11-Jun-19
JIK Inds. 0.35 0.95 10-Jun-19 0.25 20-May-19
Jindal Cotex Ltd 2.20 8.50 13-Aug-18 1.80 25-Jun-19
Jindal Drilling 95.00 147.75 16-Aug-18 87.35 14-May-19
Jindal Photo 17.90 47.50 09-Nov-18 14.65 19-Jun-19
Jindal Poly Film 230.55 325.00 19-Sep-18 206.45 20-Jul-18
Jindal Poly Inve 19.25 47.00 07-Aug-18 18.00 17-Jul-19
Jindal Saw 77.20 101.90 18-Sep-18 67.40 08-Oct-18
Jindal Stain. Hi 70.45 160.50 17-Sep-18 68.50 18-Jul-19
Jindal Stain. 31.00 72.00 17-Sep-18 23.40 07-Feb-19
Jindal Steel 142.80 246.45 21-Sep-18 123.25 06-Feb-19
Jindal Worldwide 70.15 111.08 25-Jul-18 54.10 27-Jun-19
JITF Infra Logis 8.25 25.95 06-Aug-18 8.10 18-Jul-19
JK Lakshmi Cem. 350.25 395.95 04-Jun-19 260.20 06-Dec-18
JK Paper 117.85 194.20 21-Aug-18 97.30 19-Jul-18
JK Tyre & Indust 76.30 136.20 02-Aug-18 72.30 20-Jun-19
JM Financial 71.85 135.85 07-Aug-18 64.05 26-Oct-18
JMC Projects 129.00 150.50 27-May-19 66.60 08-Oct-18
JMT Auto 2.00 4.85 26-Jul-18 1.55 26-Jun-19
Jocil 84.75 165.90 03-Aug-18 83.05 26-Jun-19
Johnson Con. Hit 1607.55 2345.00 27-Jul-18 1525.80 08-Oct-18
JSW Energy 71.75 77.25 28-May-19 56.10 08-Oct-18
JSW Holdings 2849.70 3131.85 22-Apr-19 1721.00 20-Jul-18
JSW Steel 266.10 427.55 21-Sep-18 252.00 10-Jul-19
JTEKT India 89.90 146.40 11-Sep-18 83.00 18-Feb-19
Jubilant Food. 1245.85 1578.00 28-Aug-18 977.00 26-Oct-18
Jubilant Inds. 83.70 154.00 07-Aug-18 80.10 20-Jun-19
Jubilant Life 453.70 898.85 18-Mar-19 450.30 06-Jun-19
Jullundur Motor 27.85 50.96 03-Sep-18 26.50 15-Jul-19
Just Dial 759.90 824.80 09-Jul-19 409.15 01-Oct-18
Jyothy Lab. 160.00 238.00 25-Jul-18 142.90 15-May-19
K C P 80.25 117.00 23-Jul-18 74.90 15-Feb-19
K E C Intl. 318.75 354.70 25-Jul-18 233.30 29-Jan-19
K P R Mill Ltd 594.05 713.40 06-Sep-18 511.20 14-Jan-19
Kabra Extrusion 75.65 102.00 30-Jul-18 60.25 08-Feb-19
Kajaria Ceramics 536.95 649.65 28-May-19 310.00 25-Oct-18
Kakatiya Cement 173.80 270.90 30-Jul-18 134.05 19-Feb-19
Kalpataru Power 510.60 554.50 01-Jul-19 267.00 29-Oct-18
Kalyani Forge 211.10 379.00 26-Jul-18 210.05 18-Jul-19
Kalyani Invest. 1766.35 2599.95 06-Sep-18 1395.00 21-Feb-19
Kalyani Steels 192.80 305.00 10-Sep-18 175.60 20-Feb-19
Kamat Hotels 40.60 83.45 08-Aug-18 37.45 26-Oct-18
Kamdhenu 149.85 236.00 02-Aug-18 146.00 20-Feb-19
Kanani Inds. 3.95 7.95 09-Aug-18 3.60 26-Jun-19
Kanoria Chem. 53.25 84.90 08-Aug-18 52.10 09-Jul-19
Kansai Nerolac 423.80 543.20 13-Aug-18 343.00 23-Oct-18
Kapston Facilit. 94.05 111.00 19-Dec-18 83.00 12-Jul-19
Karda Construct. 194.95 238.80 18-Sep-18 123.05 26-Oct-18
Karma Ener. 13.60 33.25 13-Aug-18 11.70 02-Jul-19
Karnataka Bank 96.70 141.25 08-Apr-19 92.65 23-Oct-18
Karur Vysya Bank 67.40 100.90 16-Aug-18 63.20 14-Feb-19
Karuturi Global 0.70 1.85 12-Mar-19 0.65 17-Jul-19
Kaushalya Infra. 0.50 2.40 28-Aug-18 0.35 05-Jul-19
Kaveri Seed Co. 415.80 660.70 31-Aug-18 368.80 20-Feb-19
Kavveri Telecom 3.50 11.20 26-Jul-18 3.05 03-Jul-19
Kaya Ltd 495.90 1083.95 08-Aug-18 475.00 20-Jun-19
KCP Sugar &Inds. 14.15 27.75 18-Sep-18 11.65 20-Jun-19
KDDL Ltd 391.75 539.85 14-Aug-18 356.90 17-Jul-19
Keerti Knowledge 72.50 86.00 13-Mar-19 56.00 27-Sep-18
KEI Inds. 458.20 532.50 29-May-19 248.00 23-Oct-18
Kellton Tech 23.85 54.50 08-Aug-18 22.15 20-Jun-19
Kernex Microsys. 25.85 30.65 06-Aug-18 18.70 27-Nov-18
Kesar Enterprise 34.60 62.10 14-Jun-19 25.75 14-Feb-19
Kesar Terminals 39.95 110.00 08-Aug-18 34.25 19-Jun-19
Kesoram Inds. 62.80 99.35 04-Dec-18 54.10 23-Oct-18
Kewal Kir.Cloth. 1048.05 1508.00 02-Aug-18 1025.90 13-Jun-19
Keynote Finan. 42.35 66.50 30-Oct-18 35.65 31-May-19
Khadim India 263.60 819.00 02-Aug-18 261.05 18-Jul-19
Khaitan (India) 21.50 64.90 29-Aug-18 20.00 10-Jul-19
Khaitan Elect. 1.60 18.45 21-Sep-18 1.30 08-Jul-19
Kilitch Drugs 117.50 242.80 23-Jan-19 82.00 20-Jul-18
Kingfa Science 609.55 959.95 27-Jul-18 547.00 01-Oct-18
KIOCL 118.55 250.90 17-Sep-18 114.80 09-May-19
Kiri Indus. 511.90 654.00 09-Apr-19 373.00 26-Feb-19
Kirl. Brothers 178.95 300.10 27-Jul-18 134.15 29-Jan-19
Kirl. Electric 12.25 26.10 02-Aug-18 10.65 25-Jun-19
Kirloskar Indus. 782.95 1195.00 01-Aug-18 724.95 09-May-19
Kirloskar Oil 190.05 355.60 29-Aug-18 154.60 14-May-19
Kitex Garments 93.80 138.00 06-Aug-18 87.65 27-Feb-19
KM Sugar Mills 7.45 13.90 18-Sep-18 6.55 11-Feb-19
KNR Construct. 275.75 303.35 28-May-19 165.00 11-Oct-18
Kohinoor Foods 16.80 44.00 07-Aug-18 15.10 20-Jun-19
Kokuyo Camlin 73.65 154.20 30-Aug-18 71.45 16-Jul-19
Kolte Patil Dev. 245.65 320.20 14-Sep-18 197.80 25-Jun-19
Kopran 34.75 57.25 02-Aug-18 32.60 25-Oct-18
Kotak Bank ETF 312.96 368.00 29-Mar-19 240.00 11-Oct-18
Kotak Gold ETF 305.05 305.50 18-Jul-19 257.25 17-Aug-18
Kotak Mah. Bank 1538.25 1555.90 23-May-19 1002.20 01-Oct-18
Kotak Nifty ETF 120.37 132.90 17-Jun-19 102.73 29-Oct-18
Kotak NV 20 ETF 56.49 69.00 25-Mar-19 43.25 19-Oct-18
Kotak PSU Bank 306.00 373.20 15-Jan-19 254.00 26-Oct-18
Kothari Petroche 17.85 25.95 06-Aug-18 15.50 09-Jul-19
Kothari Products 68.70 131.45 15-Oct-18 66.15 15-Jul-19
Kothari Sugars 9.80 15.50 18-Sep-18 7.30 16-May-19
KPIT Technologi. 86.20 118.30 25-Apr-19 85.00 18-Jul-19
KRBL 210.05 403.80 24-Aug-18 209.00 18-Jul-19
Krebs Biochem 73.40 130.18 21-Jan-19 68.00 08-Jul-19
Kridhan Infra 13.30 82.80 18-Jul-18 8.95 02-Jul-19
Krishana Phosch. 55.00 64.10 13-Mar-19 31.00 03-Aug-18
KSB 668.35 875.00 25-Jul-18 638.60 05-Mar-19
Kshitij Polyline 25.25 37.00 26-Nov-18 23.00 31-May-19
KSK Energy Ven. 0.65 2.00 04-Dec-18 0.60 16-Jul-19
KSS 0.10 0.25 05-Sep-18 0.10 18-Jul-19
Kwality 3.50 27.85 24-Aug-18 2.25 20-Jun-19
L G Balakrishnan 270.15 588.00 31-Jul-18 265.00 18-Jul-19
L T Foods 20.25 68.00 07-Aug-18 19.25 20-Jun-19
L&T Fin.Holdings 117.20 189.50 20-Aug-18 106.30 20-Jun-19
L&T Technology 1660.45 1855.00 03-Sep-18 1251.50 19-Jul-18
La Opala RG 195.85 294.00 03-Aug-18 180.30 27-Jun-19
Lagnam Spintex 13.60 41.00 18-Sep-18 12.85 12-Jul-19
Lak. Fin. & Indl 61.90 92.80 08-Jan-19 55.25 26-Jun-19
Lak. Mach. Works 4664.95 8120.90 18-Jul-18 4365.00 15-Jul-19
Lak. Vilas Bank 63.00 107.45 25-Jul-18 53.70 20-Jun-19
Lambodhara Text. 36.05 67.90 30-Aug-18 34.25 19-Jun-19
Landmark Prop. 2.40 7.15 25-Apr-19 2.30 12-Jul-19
L & T Infotech 1576.25 1987.00 10-Sep-18 1436.70 10-Dec-18
Larsen & Toubro 1435.20 1607.00 28-May-19 1182.50 23-Oct-18
Lasa Supergeneri 11.10 45.50 02-Aug-18 9.70 17-Jul-19
Laurus Labs 350.25 472.00 03-Aug-18 321.35 18-Feb-19
Lemon Tree Hotel 64.55 89.30 11-Mar-19 63.70 11-Dec-18
LGB Forge 3.10 5.06 14-Sep-18 2.01 30-Jul-18
Libas Designs 48.95 67.93 21-Aug-18 43.30 26-Oct-18
Liberty Shoes 105.80 231.70 23-Aug-18 104.30 11-Jul-19
LIC Housing Fin. 533.95 587.00 05-Jul-19 387.60 05-Oct-18
LIC ETF NIFTY100 121.95 135.00 06-May-19 105.00 26-Oct-18
LIC ETF NIFTY 50 119.75 144.00 29-Aug-18 87.90 11-Oct-18
LIC ETF SENSEX 482.00 501.93 07-Jun-19 338.80 01-Nov-18
LIC Nom GSec ETF 19.57 22.99 25-Jun-19 14.11 04-Sep-18
Linc Pen &Plast. 195.30 388.00 04-Sep-18 184.75 28-Mar-19
Lincoln Pharma. 155.85 314.40 17-Sep-18 151.95 16-Jul-19
Linde India 503.60 819.00 14-Jan-19 382.25 08-Oct-18
Lloyds Steels 0.50 1.85 19-Sep-18 0.45 06-May-19
Lokesh Mach. 44.20 65.55 08-Aug-18 36.70 06-Feb-19
Lotus Eye Hospit 18.80 33.75 02-Nov-18 18.30 16-May-19
Lovable Lingerie 66.90 140.95 08-Aug-18 63.00 20-Jun-19
Lumax Auto Tech. 92.35 224.50 16-Aug-18 91.50 18-Jul-19
Lumax Inds. 1140.80 2277.85 20-Aug-18 1137.00 18-Jul-19
Lupin 756.15 986.10 10-Sep-18 697.20 19-Jun-19
Lux Industries 1118.80 2015.50 06-Aug-18 1055.10 15-Jan-19
Lyka Labs 20.65 52.25 11-Sep-18 20.20 17-Jul-19
Lypsa Gems 4.60 16.70 05-Nov-18 4.50 16-Jul-19
M K Proteins 71.80 84.00 02-Aug-18 63.50 07-May-19
M M Forgings 418.70 718.00 04-Sep-18 390.00 18-Jul-19
Maan Aluminium 75.30 141.65 09-Aug-18 74.50 18-Jul-19
Macpower CNC 120.00 238.00 30-Jul-18 108.00 12-Oct-18
Madhav Copper 245.25 270.00 11-Jul-19 54.78 02-Aug-18
Madhav Marbles 34.35 58.60 02-Aug-18 31.05 15-Jul-19
Madhucon Proj. 5.40 13.00 13-Aug-18 4.30 08-Feb-19
Madhya Prad. Tod 32.55 62.50 14-Aug-18 32.55 18-Jul-19
Madras Fert. 21.90 31.50 04-Jul-19 15.10 01-Oct-18
Magadh Sugar 110.35 137.75 01-Jul-19 45.71 23-Jul-18
Magma Fincorp 87.75 161.05 27-Jul-18 80.65 15-Feb-19
Magnum Ventures 4.55 9.00 09-Aug-18 4.10 14-Feb-19
Maha Rashtra Apx 84.55 194.00 19-Sep-18 76.00 26-Jun-19
Mahamaya Steel 143.30 218.45 12-Jun-19 64.05 27-Nov-18
Mahanagar Gas 792.30 1067.25 29-Mar-19 756.00 11-Oct-18
M T N L 7.25 19.40 01-Jan-19 7.20 18-Jul-19
Mah. Scooters 4183.60 4786.00 17-Jun-19 2010.00 09-Oct-18
Mah. Seamless 434.65 531.50 18-Dec-18 406.10 10-Jul-19
Maheshwari Logi. 260.95 297.50 27-May-19 175.00 01-Mar-19
M & M Fin. Serv. 377.40 526.85 27-Jul-18 342.65 05-Oct-18
M & M 597.40 993.00 29-Aug-18 595.00 18-Jul-19
Mahindra CIE 218.65 302.00 11-Sep-18 212.20 12-Jul-19
Mahindra Holiday 227.30 300.00 18-Jul-18 185.50 19-Feb-19
Mahindra Life. 401.65 587.80 27-Jul-18 354.10 25-Mar-19
Mahindra Logis. 449.20 622.00 26-Jul-18 418.15 12-Feb-19
Maithan Alloys 509.60 699.80 27-Jul-18 340.00 30-Jan-19
Majesco 530.80 587.10 15-Jul-19 401.15 20-Jul-18
Malu Paper 19.70 51.45 21-Sep-18 18.65 17-Jul-19
Man Inds. 47.75 126.40 09-Aug-18 46.30 16-Jul-19
Man Infra 26.70 50.75 24-Aug-18 26.50 18-Jul-19
Manaksia Alumi. 5.40 10.45 14-Nov-18 5.05 17-Jul-19
Manaksia Coated 4.00 13.80 23-Aug-18 3.75 27-May-19
Manaksia 34.85 51.90 09-Aug-18 33.40 28-Feb-19
Manaksia Steels 16.40 30.60 18-Jul-18 15.40 14-May-19
Manali Petrochem 22.55 52.25 03-Aug-18 21.10 29-Jan-19
Manappuram Fin. 129.25 144.95 27-Jun-19 66.25 08-Oct-18
Mandhana Indus 13.30 13.30 18-Jul-19 2.25 13-Feb-19
Mandhana Retail 10.90 73.90 26-Jul-18 10.80 18-Jul-19
Mangalam Cement 235.40 286.00 03-May-19 188.00 20-Jul-18
Mangalam Drugs 37.10 113.95 09-Aug-18 28.05 10-Jul-19
Mangalam Timber 9.25 27.45 07-Aug-18 8.80 16-Jul-19
Mangalore Chem. 33.35 64.90 20-Aug-18 27.85 19-Feb-19
M R P L 58.00 87.25 14-Nov-18 57.75 18-Jul-19
Manpasand Bever. 31.60 160.00 08-Aug-18 25.30 21-Jun-19
Manugraph India 16.45 49.90 17-Aug-18 16.20 18-Jul-19
Maral Overseas 18.50 35.00 06-Aug-18 18.50 18-Jul-19
Marathon Nextgen 84.95 179.00 07-Aug-18 83.55 18-Jul-19
Marico 370.35 396.60 20-Dec-18 282.95 11-Oct-18
Marine Electric. 99.00 112.70 10-Apr-19 66.50 15-Oct-18
Marksans Pharma 17.75 40.60 04-Sep-18 17.60 18-Jul-19
Maruti Suzuki 5882.35 9929.00 24-Jul-18 5857.50 18-Jul-19
Marvel Decor 23.00 57.40 13-Aug-18 22.10 10-Jul-19
MAS FINANC SER 596.30 634.90 11-Jun-19 367.95 23-Oct-18
MASK INVESTMENTS 40.00 80.95 25-Jul-18 19.05 01-Apr-19
Mastek 455.20 644.50 10-Sep-18 365.00 27-Feb-19
Matrimony.com 589.75 765.00 26-Jul-18 364.00 19-Feb-19
Mawana Sugars 40.45 73.50 18-Sep-18 31.35 23-Jul-18
Max Financial 422.35 534.00 06-Aug-18 350.00 11-Oct-18
Max India 63.00 95.30 21-Aug-18 59.55 28-Nov-18
Max Ventures 39.20 75.75 23-Aug-18 38.80 18-Jul-19
Mayur Uniquote 258.30 434.90 01-Aug-18 256.95 18-Jul-19
Mazda 392.60 484.85 29-May-19 245.00 04-Feb-19
MBL Infrast 6.50 22.60 13-Aug-18 5.65 25-Jun-19
McDowell Hold. 17.15 35.85 17-Oct-18 16.20 16-Jul-19
Mcleod Russel 12.65 174.90 10-Sep-18 10.85 12-Jul-19
McNally Bharat 2.40 42.50 01-Aug-18 2.40 18-Jul-19
Megasoft 7.05 11.00 06-Dec-18 5.25 08-Oct-18
Meghmani Organ. 57.15 99.00 09-Aug-18 42.15 06-Feb-19
Melstar Info. 1.50 2.65 18-Jul-18 0.80 20-Feb-19
Menon Bearings 68.70 98.50 19-Jul-18 66.75 20-Jun-19
MEP Infrast. 33.45 63.30 13-Aug-18 25.55 16-Jul-19
Mercator 2.00 23.80 07-Aug-18 1.35 27-Jun-19
Metalyst Forg. 7.80 19.70 30-Jul-18 4.90 21-Jun-19
Metropolis Healt 1026.75 1080.00 12-Jul-19 907.00 14-May-19
MIC Electronics 0.65 3.40 14-Aug-18 0.65 18-Jul-19
Milton Industri. 11.20 23.00 01-Aug-18 11.05 15-Feb-19
Minda Corp 102.85 169.85 31-Jul-18 99.00 12-Jul-19
Minda Inds. 297.90 449.90 08-Aug-18 260.70 11-Feb-19
Mindteck (India) 37.90 55.00 09-Aug-18 30.55 21-Feb-19
Mindtree 690.65 1183.80 11-Sep-18 670.95 18-Jul-19
Mirae Ass.Nif.50 116.60 131.00 06-Jun-19 90.73 19-Dec-18
MIRC Electronics 14.45 34.95 27-Jul-18 13.70 18-Jul-19
Mirza Internatio 62.95 109.95 07-Aug-18 49.55 14-May-19
Mishra Dhatu Nig 118.25 159.90 03-Sep-18 100.20 09-Oct-18
Mittal Life 103.50 103.50 18-Jul-19 10.41 24-Oct-18
MMP Industries 161.25 259.90 20-Aug-18 144.00 01-Mar-19
MMTC 22.25 35.75 18-Sep-18 22.20 18-Jul-19
Mohini Health 17.05 50.00 18-Jul-18 17.00 09-Jul-19
Mohit Inds. 5.70 11.80 21-Aug-18 5.50 16-Jul-19
Mohota Indust. 17.90 115.00 21-Aug-18 16.25 18-Jul-19
MOIL 148.20 199.80 17-Sep-18 140.05 21-Feb-19
Moksh Ornaments 19.60 33.80 13-Aug-18 16.25 27-May-19
Mold-Tek Pack. 261.85 331.90 11-Sep-18 202.00 20-Feb-19
Mold-Tek Technol 52.30 63.45 30-May-19 38.10 01-Oct-18
Monnet Ispat 18.95 47.75 10-Oct-18 10.10 19-Jul-18
Monsanto India 2129.60 3371.00 17-Sep-18 2121.00 18-Jul-19
Monte Carlo Fas. 280.55 453.65 10-Aug-18 280.00 18-Jul-19
Morarjee Text. 10.65 31.75 07-Aug-18 10.50 18-Jul-19
Morepen Labs. 16.90 37.10 30-Jul-18 14.55 21-Feb-19
Motherson Sumi 116.50 218.00 01-Aug-18 111.65 03-Jun-19
Motil.Oswal.Fin. 624.75 949.00 30-Jul-18 545.10 26-Oct-18
MOSt M50 ETF 113.55 117.50 10-Jun-19 98.50 29-Oct-18
MOst Shares M100 17.61 22.00 27-Aug-18 14.80 06-May-19
MOst Shar.NASDAQ 537.53 655.89 08-Oct-18 410.00 26-Dec-18
Motor & Gen Fin 42.50 58.80 05-Mar-19 29.65 17-May-19
Mphasis 933.95 1278.80 27-Aug-18 858.00 16-Jan-19
MPS Infotecnics 0.05 0.15 16-Nov-18 0.05 18-Jul-19
MPS 553.50 626.65 18-Sep-18 427.00 26-Feb-19
MRF 55538.40 81190.95 30-Jul-18 51586.30 02-May-19
MRO-TEK Realty 28.45 61.20 12-Sep-18 24.25 25-Jun-19
MSP Steel & Pow. 6.30 16.50 05-Mar-19 6.05 18-Jul-19
MSTC 93.00 120.50 12-Apr-19 83.20 25-Jun-19
MT Educare 32.50 94.25 13-May-19 31.05 18-Jul-19
Mukand Engineers 15.95 33.00 06-Aug-18 13.80 12-Jun-19
Mukand 35.15 73.50 06-Aug-18 31.75 16-Jul-19
Mukta Arts 35.15 60.25 21-Aug-18 31.85 28-Sep-18
Multi Comm. Exc. 871.15 917.95 06-Aug-18 643.50 19-Feb-19
Munjal Auto Inds 36.25 76.45 28-Aug-18 36.10 18-Jul-19
Munjal Showa 135.75 239.80 28-Aug-18 135.00 18-Jul-19
Murudesh Ceramic 16.65 41.40 07-Aug-18 16.10 17-Jul-19
Music Broadcast 56.45 68.00 07-Nov-18 46.35 27-May-19
Muthoot Cap.Serv 569.05 1300.00 31-Jul-18 560.30 18-Jul-19
Muthoot Finance 625.95 656.40 04-Jun-19 356.00 09-Oct-18
MVL 0.15 0.30 19-Oct-18 0.15 18-Jul-19
N K Inds. 32.60 65.55 29-Aug-18 30.25 17-May-19
N R Agarwal Inds 161.65 616.00 11-Sep-18 161.00 18-Jul-19
NACL Industries 28.70 43.80 07-Aug-18 22.40 09-Oct-18
Naga Dhunseri 622.35 1266.95 23-Jul-18 576.20 20-Jun-19
Nagarjuna Fert. 4.90 14.25 06-Aug-18 4.30 16-Jul-19
Nagar.Oil Refin. 0.25 1.95 10-Aug-18 0.20 18-Jul-19
Nagreeka Cap. 7.40 23.95 18-Jul-18 6.65 18-Jul-19
Nagreeka Exports 16.80 35.00 24-Sep-18 16.25 15-Jul-19
Nahar Capital 72.20 132.25 10-Aug-18 72.10 17-Jul-19
Nahar Indl. Ent. 30.00 73.90 07-Aug-18 28.20 08-Jul-19
Nahar Poly 30.90 52.60 27-Aug-18 30.20 18-Jul-19
Nahar Spinning 64.05 109.80 07-Aug-18 63.65 18-Jul-19
Nalwa Sons Invst 996.75 1400.00 31-Aug-18 879.60 22-Feb-19
Nandan Denim 33.70 93.30 06-Sep-18 33.40 18-Jul-19
Narayana Hrudaya 224.40 264.90 27-Aug-18 182.80 30-Jan-19
Natco Pharma 511.85 848.30 12-Sep-18 480.00 28-May-19
Nath Bio-Genes 388.55 534.00 04-Sep-18 328.00 11-Feb-19
Natl. Aluminium 46.45 78.45 30-Aug-18 46.20 14-Feb-19
Natl.Fertilizer 33.70 51.80 03-Aug-18 30.70 18-Feb-19
Natl. Steel&Agro 3.00 16.70 10-Aug-18 2.85 18-Jul-19
Nava Bharat Vent 93.70 144.80 07-Aug-18 87.65 15-May-19
Navin Fluo.Intl. 606.60 781.90 03-Apr-19 579.70 27-Feb-19
Navkar Corporat. 24.20 141.70 03-Aug-18 23.35 16-Jul-19
Navneet Educat. 105.45 139.25 29-Aug-18 98.65 25-Oct-18
NBCC 52.10 79.60 06-Aug-18 47.20 14-Feb-19
NBI Indl. Fin. 1390.00 1600.00 08-Aug-18 885.20 29-Mar-19
NCC 80.70 119.20 27-May-19 63.25 26-Oct-18
NCL Inds. 122.50 178.80 30-Jul-18 97.00 14-Feb-19
Nectar Lifesci. 14.10 30.90 04-Sep-18 13.15 25-Jun-19
NEL Holdings 2.00 8.85 08-Aug-18 1.80 01-Jul-19
Nelcast 43.40 93.00 09-Aug-18 43.00 18-Jul-19
NELCO 284.45 373.45 14-Aug-18 201.35 08-Oct-18
Neogen Chemicals 345.25 403.70 18-Jun-19 243.00 16-May-19
NESCO 554.80 585.00 12-Jun-19 403.55 09-Oct-18
Nestle India 11596.75 12023.25 01-Jul-19 9047.05 11-Oct-18
Netwrk.18 Media 23.25 57.75 07-Sep-18 22.70 18-Jul-19
Neueon Towers 0.50 2.50 18-Jul-18 0.50 18-Jul-19
Neuland Labs. 513.40 827.30 26-Feb-19 425.00 11-Dec-18
NDTV 34.25 42.90 24-Dec-18 30.40 08-Oct-18
New India Assura 132.00 309.70 20-Jul-18 131.55 18-Jul-19
Newgen Software 295.80 372.00 16-Apr-19 201.00 08-Oct-18
Next Media. 12.75 26.95 08-Mar-19 12.10 11-Jul-19
NHPC Ltd 23.40 27.50 14-Nov-18 21.65 17-May-19
Nifty 10 B-G Sec 1860.24 1875.64 17-Jul-19 1576.93 05-Sep-18
Nifty10 BG-Sec-C 968.95 977.17 17-Jul-19 871.34 12-Sep-18
Nifty 100 11701.40 12204.05 03-Jun-19 10186.00 26-Oct-18
Nifty100 Eq Weig 12962.70 14585.60 03-Sep-18 11951.20 26-Oct-18
Nifty 100 Liq 15 3826.60 4567.00 29-Aug-18 3468.90 15-Feb-19
Nft 100 LowVol30 8639.10 9217.35 03-Sep-18 7949.50 26-Oct-18
Nifty GS 11 15Yr 2140.49 2156.35 16-Jul-19 1748.55 05-Sep-18
Nifty GS 15YrPlu 2341.81 2363.61 17-Jul-19 1860.31 05-Sep-18
Nifty 200 5984.30 6277.35 03-Sep-18 5262.80 26-Oct-18
Nifty GS 4 8Yr 2094.52 2104.02 17-Jul-19 1807.45 05-Sep-18
Nifty 50 11596.90 12103.05 03-Jun-19 10004.55 26-Oct-18
Nifty 50 Eq Wght 12218.30 13367.95 03-Sep-18 11167.65 26-Oct-18
Nifty 500 9456.15 10049.85 03-Sep-18 8370.80 26-Oct-18
Nifty 8-13 G-Sec 2011.97 2026.27 17-Jul-19 1684.65 12-Sep-18
Nifty Alpha 50 12263.65 14996.10 03-Sep-18 11301.40 09-Oct-18
Nifty Auto 7438.70 11105.50 29-Aug-18 7427.20 18-Jul-19
Nifty Bank 30430.60 31783.60 31-May-19 24240.05 08-Oct-18
Nfty Commodities 3469.25 3872.60 03-Sep-18 3082.40 14-Feb-19
Nifty GS Compsit 2036.79 2050.50 17-Jul-19 1735.55 05-Sep-18
Nifty Consumptin 4600.50 5416.45 03-Sep-18 4369.95 11-Oct-18
Nifty CPSE 2103.80 2418.20 28-Aug-18 1825.40 14-Feb-19
Nifty Div Opp 50 2565.60 2825.50 03-Sep-18 2422.25 26-Oct-18
Nifty Energy 15256.65 16841.85 04-Jun-19 13104.00 08-Oct-18
Nifty Financial 13500.20 13881.35 05-Jul-19 10029.20 08-Oct-18
Nifty FMCG 29553.90 33167.90 03-Sep-18 26889.65 11-Oct-18
Nifty Grow Sec15 5846.50 7354.55 03-Sep-18 5716.35 16-May-19
Nifty Infra 3194.20 3453.30 05-Jul-19 2777.90 14-Feb-19
Nifty IT 15498.45 16720.40 30-Apr-19 13581.35 26-Nov-18
Nifty Media 2072.20 2967.90 08-Aug-18 1895.90 25-Jan-19
Nifty Metal 2778.60 3776.05 21-Sep-18 2649.25 18-Feb-19
Nifty Midcap 100 16791.00 20088.05 03-Sep-18 15802.95 09-Oct-18
Nifty Midcap 150 6054.80 6567.10 03-Apr-19 5755.35 18-Feb-19
Nifty Midcap 50 4620.15 5387.90 03-Sep-18 4288.80 08-Oct-18
Nifty Mid Liq 15 3968.70 4355.75 03-Sep-18 3524.40 08-Oct-18
Nifty MidSmal400 5653.80 6198.05 03-Apr-19 5379.20 18-Feb-19
Nifty MNC 12635.90 15184.10 28-Aug-18 12363.40 26-Oct-18
Nifty Next 50 27120.05 31436.75 03-Sep-18 25040.45 26-Oct-18
Nifty Pharma 8223.15 10786.35 10-Sep-18 7737.00 20-Jun-19
Nifty Pvt Bank 16707.85 17763.95 04-Jun-19 13607.60 05-Oct-18
Nifty PSE 3349.10 3754.35 28-Aug-18 2965.90 14-Feb-19
Nifty PSU Bank 3076.50 3492.70 28-Mar-19 2564.50 26-Oct-18
Nifty Realty 281.70 295.50 05-Jul-19 198.25 11-Oct-18
Nifty Services 16731.15 17156.80 05-Jul-19 13535.90 29-Oct-18
Nifty Small 100 5960.75 7745.15 03-Sep-18 5660.15 18-Feb-19
Nifty Smallcp250 4924.45 5539.50 18-Apr-19 4687.80 18-Feb-19
Nifty Smallcap50 2864.60 3314.75 15-Apr-19 2721.30 19-Feb-19
Nifty100 Quality 2595.90 2858.65 03-Sep-18 2379.00 26-Oct-18
Nifty200 Qual 30 9281.00 9921.45 18-Apr-19 9136.50 11-Jul-19
Nifty50 DivPoint 54.47 142.54 28-Mar-19 2.41 15-May-19
Nifty50 PR 1xInv 398.20 446.50 26-Oct-18 377.90 28-Aug-18
Nifty50 PR 2xLev 4963.10 5487.60 28-Aug-18 3910.30 26-Oct-18
Nifty50 TR 2xLev 6379.40 6964.35 03-Jun-19 4945.05 26-Oct-18
Nifty50 Value 20 5269.60 5701.90 26-Apr-19 4756.10 26-Oct-18
NIIT 99.40 116.85 12-Apr-19 60.60 08-Oct-18
NIIT Tech. 1342.45 1425.20 03-Sep-18 1030.60 11-Dec-18
Nila Infrastruct 5.80 14.35 31-Jul-18 5.60 13-May-19
Nila Spaces 1.75 5.05 17-Jan-19 1.40 16-May-19
Nilkamal Ltd 1115.15 2134.00 30-Aug-18 1085.00 17-May-19
Nitco 29.40 78.30 07-Aug-18 27.80 20-Jun-19
Nitin Fire Prot. 0.50 4.20 20-Aug-18 0.45 05-Jul-19
Nitin Spinners 66.25 99.40 27-Dec-18 63.80 09-Oct-18
Nitiraj Engineer 98.00 100.90 17-Jul-19 35.00 18-Apr-19
NLC India 61.25 85.40 19-Oct-18 60.00 15-Feb-19
NMDC 114.65 124.40 14-Sep-18 88.60 11-Dec-18
NOCIL 100.90 188.00 09-Aug-18 100.30 18-Jul-19
Noida Tollbridg. 3.55 11.10 23-Jul-18 3.10 19-Jun-19
North Eastn.Car. 5.55 13.50 06-Aug-18 5.50 18-Jul-19
NRB Bearings 127.30 223.85 17-Dec-18 123.00 17-Jul-19
NRB Indl Bearing 8.50 33.30 13-Aug-18 8.25 18-Jul-19
NTPC 127.05 146.17 17-Sep-18 106.67 13-Feb-19
Nucleus Soft. 309.90 465.00 31-Aug-18 304.05 18-Jul-19
Oberoi Realty 569.60 641.70 04-Jul-19 351.35 05-Oct-18
OCL Iron & Steel 9.75 9.75 18-Jul-19 1.80 01-Aug-18
O N G C 143.40 185.40 24-Sep-18 127.60 14-Feb-19
Oil Country 7.55 21.05 31-Jul-18 5.20 20-Jun-19
Oil India 163.25 227.00 24-Sep-18 162.75 18-Jul-19
Olectra Greentec 187.75 279.80 11-Sep-18 137.55 20-Jul-18
Om Metals Infrap 17.90 42.40 24-Dec-18 16.60 16-Jul-19
Omax Autos 47.40 154.95 18-Jul-18 43.35 16-Jul-19
Omaxe 199.45 228.35 18-Jul-18 198.50 24-Jun-19
Omkar Spl.Chem. 6.55 29.50 22-Jan-19 6.20 18-Jul-19
One Point One 23.40 45.00 09-May-19 19.10 17-Jul-19
Onelife Capital 6.20 19.70 01-Jan-19 6.05 17-Jul-19
OnMobile Global 27.85 47.15 04-Sep-18 27.35 18-Feb-19
Onward Technolog 64.40 78.85 18-Jul-18 46.10 09-Oct-18
Optiemus Infra. 63.35 294.00 25-Jul-18 46.60 18-Jun-19
Opto Circuits 4.20 14.40 18-Jul-18 4.15 18-Jul-19
Oracle Fin.Serv. 3350.15 4658.40 17-Sep-18 3020.45 25-Jun-19
Orbit Exports 110.45 162.00 07-Aug-18 86.20 20-Feb-19
Oricon Enter. 18.60 41.80 01-Aug-18 18.10 16-Jul-19
Orient Abrasives 17.45 39.50 07-Nov-18 16.80 26-Jun-19
Orient Bell 129.55 268.00 25-Jul-18 120.55 20-Jun-19
Orient Cement 106.10 131.90 24-Jul-18 62.15 06-Feb-19
Orient Electric 157.15 177.00 03-Sep-18 103.25 18-Jul-18
Orient Green 4.95 9.95 26-Jul-18 2.65 20-Feb-19
Orient Paper 27.15 53.00 02-Nov-18 26.50 19-Jul-18
Orient Press 126.80 360.00 18-Jul-18 116.70 16-Jul-19
Orient Refrac. 194.90 279.75 28-Aug-18 170.35 20-Jul-18
Oriental Aromat. 198.85 208.00 15-Jul-19 179.00 15-Jul-19
Oriental Bank 81.75 118.95 01-Apr-19 58.00 09-Oct-18
Oriental Carbon 1129.20 1245.00 02-Jan-19 900.00 08-Oct-18
Oriental Hotels 36.90 49.45 02-Apr-19 33.50 11-Oct-18
Oriental Trimex 13.00 16.85 09-Aug-18 9.00 23-Oct-18
Orissa Minerals 684.40 1144.30 25-Jul-18 613.50 29-Oct-18
Ortel Commu. 1.30 16.35 23-Jul-18 1.30 18-Jul-19
Ortin Labs. 11.85 23.25 23-Aug-18 10.60 24-May-19
Osia Hyper Reta. 269.80 305.00 04-Jun-19 254.25 08-Apr-19
Oswal Agro Mills 6.00 11.95 27-Jul-18 5.95 18-Jul-19
Oswal Green Tech 12.15 23.65 31-Jul-18 11.30 16-Jul-19
P I Inds. 1124.60 1229.95 19-Jun-19 675.60 11-Oct-18
Page Industries 20633.15 36370.00 28-Aug-18 19007.40 27-May-19
Paisalo Digital 389.75 425.00 20-May-19 290.00 25-Sep-18
Palash Securi. 35.75 53.00 08-Aug-18 30.65 19-Feb-19
Palred Technolog 24.05 53.80 02-Jan-19 24.00 18-Jul-19
Panacea Biotec 144.75 269.10 27-Aug-18 137.75 06-Dec-18
Panache Digilife 51.25 56.05 04-Jul-19 37.15 30-Apr-19
Panama Petrochem 87.30 164.95 06-Aug-18 83.15 17-Jul-19
Parabolic Drugs 0.80 4.10 04-Sep-18 0.75 26-Jun-19
Parag Milk Foods 260.05 344.70 07-Aug-18 197.05 18-Feb-19
Paramount Comm. 9.85 17.30 31-Jul-18 8.45 22-Nov-18
Parenteral Drugs 4.45 15.50 24-Jan-19 4.00 20-Jun-19
Parsvnath Devl. 4.55 14.00 07-Aug-18 2.40 20-Jun-19
Patel Engg. 18.55 56.45 17-Aug-18 17.10 11-Jul-19
Patel Integrated 34.55 61.00 03-Aug-18 34.00 18-Jul-19
Patspin India 7.10 15.30 06-Aug-18 6.85 17-Jul-19
PC Jeweller 36.20 163.50 18-Apr-19 35.30 18-Jul-19
PDS Multi. 388.70 399.00 16-Jul-19 228.00 25-Oct-18
Pearl Global Ind 163.80 197.90 29-May-19 118.45 19-Jul-18
Pearl Polymers 12.40 23.60 13-Aug-18 10.00 16-May-19
Peninsula Land 5.50 17.35 08-Aug-18 5.10 19-Jun-19
Pennar Inds. 31.75 50.40 01-Aug-18 29.90 18-Feb-19
Penta Gold 38.00 47.00 12-Apr-19 29.00 06-Dec-18
Peria Kara. Tea 133.00 304.00 31-Jul-18 124.15 25-Jun-19
Persistent Sys 608.05 915.00 10-Sep-18 532.30 13-Nov-18
Petron Engg 7.10 53.50 12-Sep-18 6.10 09-Jul-19
Petronet LNG 244.05 254.90 01-Apr-19 203.40 11-Dec-18
Pfizer 3193.90 3847.70 29-Aug-18 2501.00 09-Oct-18
PG Electro. 48.65 199.50 03-Aug-18 43.55 20-Jun-19
Phillips Carbon 116.35 286.95 09-Aug-18 107.50 11-Jul-19
Phoenix Mills 655.05 692.05 18-Mar-19 489.00 09-Oct-18
Pidilite Inds. 1227.85 1312.60 15-Apr-19 895.00 09-Oct-18
Pil Italica 9.45 10.30 01-Jul-19 5.30 29-Nov-18
Pilani Invest. 1990.80 2643.15 26-Apr-19 1793.00 18-Feb-19
Pioneer Distil. 117.60 291.85 25-Jul-18 110.10 07-Feb-19
Pion. Embroider. 21.75 41.00 11-Sep-18 17.50 19-Feb-19
Piramal Enterp. 1990.85 3307.95 31-Aug-18 1705.50 20-Jun-19
Piraml.Phyto. 26.15 44.00 03-Sep-18 23.55 20-Jun-19
Pitti Engg. 45.75 93.90 16-Oct-18 40.50 13-Jun-19
Plastiblends (I) 170.00 264.00 10-Aug-18 162.05 18-Feb-19
PNB Gilts 38.05 39.60 17-Jul-19 24.30 09-Oct-18
PNB Housing 753.30 1428.40 28-Aug-18 675.00 02-May-19
PNC Infratech 192.40 219.40 03-Jul-19 122.45 01-Oct-18
Poddar Housing 498.95 849.00 07-Aug-18 440.45 29-Mar-19
Poddar Pigments 154.35 262.50 07-Aug-18 144.00 19-Feb-19
Pokarna 139.10 201.85 28-May-19 120.05 28-Jun-19
Poly Medicure 179.20 258.40 23-Aug-18 165.10 14-Jun-19
Polycab India 624.40 677.70 10-May-19 578.00 19-Jun-19
Polyplex Corpn 495.65 667.80 10-Sep-18 431.80 18-Jul-18
Ponni Sug.Erode 113.60 189.40 18-Sep-18 102.30 01-Oct-18
Power Fin.Corpn. 121.00 138.75 28-Jun-19 69.00 18-Jul-18
Power Grid Corpn 205.35 212.00 05-Jul-19 172.50 14-Feb-19
Power Mech Proj. 926.25 1175.00 29-May-19 777.05 05-Oct-18
PPAP Automotive 206.20 559.00 01-Aug-18 205.00 18-Jul-19
Prabhat Dairy 68.95 168.50 18-Jul-18 47.10 06-Feb-19
Pradip Overseas 1.10 2.80 03-Oct-18 0.80 21-Jun-19
Praj Inds. 127.40 167.90 07-Mar-19 75.10 20-Jul-18
Prajay Engg. 7.30 13.05 29-Aug-18 5.90 05-Jul-19
Prakash Constro. 2.70 6.45 03-Aug-18 2.15 09-Jul-19
Prakash Inds. 49.00 142.75 07-Aug-18 48.10 18-Jul-19
Prakash Pipes 80.75 109.25 19-Jun-19 74.85 09-Jul-19
Prakash Steelage 0.25 1.05 12-Oct-18 0.05 06-Aug-18
Prataap Snacks 774.20 1314.95 23-Aug-18 756.00 16-Jul-19
Praxis Home 88.05 267.80 17-Sep-18 83.25 10-Jul-19
Precision Camshf 45.45 86.80 01-Aug-18 43.65 16-Jul-19
Prec. Wires (I) 178.00 258.70 06-Aug-18 174.35 12-Feb-19
Precot Meridian 30.15 71.95 18-Sep-18 30.05 18-Jul-19
Prem. Explosives 184.35 289.00 09-Aug-18 159.00 01-Oct-18
Premier 3.55 21.40 07-Aug-18 3.45 08-Jul-19
Premier Polyfilm 22.90 39.30 10-Aug-18 20.85 09-May-19
Pressman Adv. 24.10 51.95 27-Aug-18 23.10 13-Feb-19
Prestige Estates 276.10 313.00 30-May-19 163.00 11-Oct-18
Pricol Ltd 29.05 79.00 31-Jul-18 28.50 18-Jul-19
Prime Focus 44.95 97.50 23-Aug-18 43.50 18-Jul-19
Prime Securities 40.60 48.00 30-Nov-18 30.35 09-Oct-18
Prism Johnson 91.55 123.85 27-Jul-18 62.15 04-Feb-19
Prit Nandy Comm. 15.15 23.00 25-Feb-19 11.70 16-Nov-18
Proc. Gam. Heal. 4759.20 5050.00 17-May-19 2151.55 19-Jul-18
P & G Hygiene 10767.95 11245.00 06-Mar-19 8801.75 11-Oct-18
Proseed India 0.25 1.40 02-Jan-19 0.20 18-Jul-19
Provogue (India) 1.55 4.45 07-Aug-18 0.85 01-Jul-19
Prozone Intu 17.60 46.95 17-Aug-18 15.40 17-Jul-19
PSL 0.75 2.80 27-Jul-18 0.75 18-Jul-19
PSP Projects 520.40 567.00 06-Jun-19 358.30 01-Nov-18
PTC India Fin 13.90 20.40 04-Sep-18 13.00 05-Feb-19
PTC India 63.25 94.10 31-Dec-18 63.10 18-Jul-19
PTL Enterprises 37.90 52.00 31-Jul-18 36.00 20-Feb-19
Pudumjee Paper 11.35 29.05 06-Aug-18 10.50 18-Jul-19
Punj Lloyd 1.35 16.30 24-Jul-18 1.20 21-Jun-19
Pun. & Sind Bank 24.90 35.35 21-Dec-18 23.25 21-Jun-19
Punjab Chemicals 601.75 765.00 03-Apr-19 526.00 25-Oct-18
Punjab Natl.Bank 73.20 99.90 01-Apr-19 58.45 28-Sep-18
Puravankara 63.65 114.90 06-Aug-18 59.45 28-Sep-18
Pushpanj. Realms 6.20 48.25 02-Aug-18 6.20 18-Jul-19
PVR 1748.10 1829.95 20-May-19 1062.80 19-Jul-18
Quantum Gold ETF 1540.00 1541.00 18-Jul-19 1276.00 20-Aug-18
Quess Corp 476.55 1138.50 27-Jul-18 415.00 09-Jul-19
Quick Heal 144.25 286.80 08-Aug-18 143.50 18-Jul-19
Quintegra Soln. 0.80 1.35 05-Jul-19 0.20 29-May-19
R M Drip 15.85 59.65 02-Aug-18 15.85 18-Jul-19
R S Software (I) 20.05 51.45 24-Jul-18 19.10 20-Jun-19
R Shares CNX 100 120.60 132.99 02-Apr-19 105.00 30-Oct-18
R Shares Comsum. 49.22 61.00 02-May-19 40.10 08-Oct-18
R Shares DiviETF 29.50 35.00 04-Sep-18 27.39 26-Oct-18
R Shares LTG ETF 19.97 20.40 24-Jun-19 14.20 13-Nov-18
R Shares NV20 562.79 690.00 03-Sep-18 465.00 20-Feb-19
R Systems Intl. 43.90 56.70 09-Jan-19 27.30 18-Jul-18
R*Shares Bank 3100.10 3298.88 04-Jun-19 2450.00 08-Oct-18
R*Shares Gold 3096.25 3103.10 18-Jul-19 2410.10 16-Oct-18
R*SharesHangsang 2975.07 3722.90 01-Apr-19 2525.00 13-May-19
R*Shares Infra 329.20 389.23 14-Sep-18 284.01 03-Oct-18
R*Shares Junior 280.51 325.70 03-Sep-18 257.85 26-Oct-18
R*Shares Liquid 1000.00 1014.44 02-Aug-18 990.50 18-Jul-18
R*Shares Nifty 1225.57 1279.00 04-Jun-19 990.10 05-Oct-18
R*Shares PSUBank 339.89 410.00 08-Jul-19 273.70 09-Oct-18
Radaan Media. 1.50 4.60 16-Jan-19 1.35 09-Jul-19
Radha Madh.Corp. 5.25 41.00 28-Aug-18 4.85 09-Jul-19
Radico Khaitan 282.65 499.00 31-Aug-18 261.95 20-Jun-19
Rail Vikas 24.70 29.90 28-May-19 18.65 11-Apr-19
Rain Industries 89.00 232.00 20-Aug-18 88.00 15-Feb-19
Rajesh Exports 685.80 784.80 05-Oct-18 542.05 16-Oct-18
Rajshree Sugars 21.00 36.60 18-Sep-18 18.50 18-Feb-19
Rallis India 151.30 214.50 31-Aug-18 140.05 16-May-19
Rama Steel Tubes 80.15 141.00 14-Aug-18 71.05 10-Dec-18
Ramco Inds. 181.70 260.80 03-Aug-18 172.10 09-Oct-18
Ramco Systems 212.85 411.90 03-Aug-18 190.30 28-May-19
Ramkrishna Forg. 486.15 719.00 17-Sep-18 407.00 26-Jun-19
Ramky Infra 75.65 215.10 03-Sep-18 74.60 18-Jul-19
Rana Sugars 2.60 5.50 18-Sep-18 2.55 18-Jul-19
Rane (Madras) 276.25 732.00 25-Jul-18 272.00 18-Jul-19
Rane Brake Lin. 584.00 855.00 23-Aug-18 500.75 26-Oct-18
Rane Engine Val. 372.45 645.00 22-Apr-19 370.00 18-Jul-19
Rane Holdings 1018.55 2080.90 14-Aug-18 959.00 16-Jul-19
R C F 55.90 79.60 14-Sep-18 51.00 20-Feb-19
Ratnamani Metals 959.60 1035.00 04-Jul-19 753.25 11-Oct-18
RattanIndia Infr 1.95 6.20 14-Sep-18 1.65 24-Jun-19
Rattanindia Pow. 1.65 5.30 12-Sep-18 1.60 18-Jul-19
Ravikumar Distll 6.70 15.45 07-Sep-18 6.65 18-Jul-19
Raymond 696.05 885.00 21-Dec-18 593.00 09-Oct-18
RBL Bank 579.75 716.40 28-May-19 438.20 23-Oct-18
REC Ltd 147.60 169.55 05-Jul-19 89.00 23-Jul-18
Redington India 100.10 128.65 31-Jul-18 64.00 08-Feb-19
Refex Industries 114.60 133.55 15-Jul-19 11.35 23-Jul-18
Regency Ceramics 2.50 5.50 15-Jan-19 2.15 20-May-19
Relaxo Footwear 419.15 499.00 02-Jul-19 332.15 11-Oct-18
Reliable Data 30.00 66.10 25-Jul-18 27.95 26-Jun-19
Reliance Capital 52.55 487.70 03-Sep-18 49.20 20-Jun-19
Rel. Comm. 1.70 21.70 14-Aug-18 1.20 26-Jun-19
Reliance ETF Nif 60.79 75.70 28-Mar-19 56.50 09-Jul-19
Reliance Home 11.10 76.70 11-Sep-18 9.70 20-Jun-19
Rel. Indl. Infra 276.05 496.50 31-Aug-18 260.80 15-Feb-19
Reliance Inds. 1261.85 1417.50 03-May-19 1016.40 25-Oct-18
Reliance Infra. 48.10 489.55 03-Sep-18 37.25 19-Jun-19
Reliance Nav.Eng 3.65 20.70 13-Aug-18 3.40 20-Jun-19
Reliance Nip.Lif 227.05 278.85 06-Aug-18 127.20 05-Oct-18
Reliance Power 3.80 39.30 03-Sep-18 3.80 18-Jul-19
Religare Enterp. 36.00 53.75 20-Aug-18 16.90 04-Feb-19
Remsons Inds. 92.85 145.00 08-Oct-18 71.70 15-Feb-19
Renaiss. Global 263.50 344.20 06-Nov-18 253.95 01-Oct-18
Repco Home Fin 358.55 648.00 30-Jul-18 293.90 19-Oct-18
Repro India 515.45 749.95 01-Aug-18 480.20 21-Jun-19
Responsive Ind 91.75 104.80 19-Jul-18 67.35 11-Oct-18
Revathi Equipmnt 379.40 546.90 07-Aug-18 332.00 21-May-19
Rico Auto Inds 52.40 87.35 14-Aug-18 52.25 18-Jul-19
Rites 291.55 326.00 17-Aug-18 193.10 19-Jul-18
Rollatainers 2.00 3.85 21-Aug-18 1.65 11-Jul-19
Rolta India 5.15 43.50 01-Aug-18 3.80 11-Feb-19
Rossell India 41.95 103.55 28-Aug-18 38.30 19-Jun-19
Royal Orch.Hotel 82.20 172.90 27-Jul-18 79.05 18-Jul-19
RPG LifeScience. 210.70 356.50 07-Sep-18 200.00 01-Oct-18
RPP Infra Proj. 111.05 246.70 19-Jul-18 81.60 26-Jun-19
RSWM Ltd 139.10 282.00 02-Aug-18 124.00 18-Jun-19
Ruby Mills 178.15 359.75 26-Jul-18 170.95 18-Jul-19
Ruchi Infrastr. 2.20 7.70 05-Oct-18 2.05 16-Jul-19
Ruchi Soya Inds. 3.95 10.80 29-Aug-18 3.95 18-Jul-19
Ruchira Papers 85.85 173.10 12-Sep-18 84.00 14-Feb-19
Rudrabhish. Ent. 33.00 49.50 09-Jan-19 26.65 12-Jul-19
Rupa & Co 227.10 433.00 10-Aug-18 225.00 18-Jul-19
Rushil Decor 197.00 727.95 03-Sep-18 197.00 18-Jul-19
S Chand & Compan 69.85 385.00 18-Jul-18 67.00 18-Jul-19
S H Kelkar & Co. 128.20 238.90 23-Aug-18 124.10 11-Jul-19
S P Apparels 266.50 354.80 06-Aug-18 201.00 29-Jan-19
S.A.L Steel 3.10 8.35 13-Aug-18 2.65 08-Jul-19
S.S. Infra. Dev. 10.00 27.00 07-Sep-18 10.00 18-Jul-19
Sadbhav Engg. 186.45 308.10 28-Aug-18 162.15 15-Feb-19
Sadbhav Infra. 55.50 133.00 24-Aug-18 51.75 18-Jul-19
Sagar Cements 634.60 826.95 03-Aug-18 528.15 19-Feb-19
Sagardeep Alloys 57.95 111.00 15-Feb-19 30.00 01-Oct-18
Sakar Healthcare 58.30 77.00 19-Sep-18 44.25 12-Jun-19
Saksoft 289.15 366.80 11-Jun-19 203.20 23-Jul-18
Sakthi Sugars 8.95 21.70 18-Sep-18 7.80 18-Feb-19
Sakuma Exports 15.45 42.45 22-Jan-19 15.00 18-Jul-19
Salasar Techno 147.10 326.80 13-Aug-18 135.10 08-Jul-19
Salona Cotspin 78.80 107.45 11-Sep-18 60.05 08-Feb-19
Salzer Electron. 118.90 176.90 21-Sep-18 102.00 19-Feb-19
Sambhaav Media 3.50 8.10 06-Aug-18 3.05 12-Feb-19
Sanco Industries 17.20 33.10 30-Jul-18 11.45 26-Mar-19
Sandesh 638.70 1044.05 10-Sep-18 635.00 17-Jul-19
Sandhar Tech 282.20 391.00 24-Aug-18 227.35 28-Jan-19
Sangam India 45.05 100.00 24-Jul-18 44.20 18-Jul-19
Sanghi Inds. 62.90 96.85 03-Aug-18 49.65 07-Feb-19
Sanghvi Forg. 19.40 40.90 24-Aug-18 17.25 11-Jul-19
Sanghvi Movers 110.50 194.00 01-Aug-18 82.90 15-Feb-19
Sanginita Chemi. 77.60 88.65 03-Sep-18 36.90 06-Feb-19
Sanofi India 5937.20 6774.95 10-Sep-18 5280.00 24-Jun-19
Sanwaria Consum. 7.00 16.65 07-Aug-18 4.00 16-Jul-19
Sarda Energy 192.25 439.00 31-Aug-18 191.55 18-Jul-19
Saregama India 534.50 718.00 23-Jul-18 463.25 09-Oct-18
Sarla Performanc 24.90 47.00 06-Aug-18 21.05 14-May-19
Sasken Technol. 624.20 1050.00 11-Sep-18 571.10 12-Feb-19
Sastasundar Ven. 102.60 137.00 17-Sep-18 76.30 23-Jul-18
Sathavaha. Ispat 6.25 15.65 03-Aug-18 5.80 03-Jul-19
Satia Indust. 715.35 739.90 17-Jul-19 711.00 18-Jul-19
Satin Creditcare 282.30 411.70 08-Aug-18 190.20 20-Nov-18
Savita Oil Tech 1009.55 1389.00 31-May-19 890.00 19-Dec-18
SBI-ETF Quality 93.59 113.00 19-Dec-18 88.60 26-Dec-18
SBI-ETF Nifty 50 119.23 125.00 23-May-19 101.75 26-Oct-18
SBI ETF Nif.Bank 309.03 323.00 21-May-19 243.91 05-Oct-18
SBI Gold ETS 3124.95 3434.00 16-May-19 2641.10 17-Aug-18
SBI Life Insuran 740.85 794.90 15-Jul-19 485.00 01-Oct-18
SBI Nifty Next50 278.30 345.00 02-Aug-18 250.00 11-Oct-18
Schaeffler India 4343.00 5798.00 14-Jan-19 4288.00 18-Jul-19
Schneider Elect. 88.85 128.00 18-Sep-18 81.00 18-Feb-19
SEAMEC Ltd 455.80 507.40 20-Jun-19 187.10 03-Dec-18
SecUR Credential 80.00 163.90 24-Jul-18 66.00 18-Jul-19
Security & Intel 859.40 1220.00 18-Jul-18 706.90 22-Nov-18
SEL Mfg. Co 0.80 2.10 08-Aug-18 0.65 16-Jul-19
Selan Expl. Tech 159.75 278.00 09-Aug-18 159.15 18-Jul-19
Sequent Scien. 70.70 89.25 22-Jan-19 42.65 11-Oct-18
Seshasayee Paper 928.60 1347.70 07-Sep-18 818.00 18-Feb-19
Setco Automotive 14.75 54.90 21-Aug-18 14.65 18-Jul-19
Seya Indus. 452.20 499.90 11-Jul-19 410.00 15-Jul-19
Shah Alloys 10.15 27.95 07-Aug-18 9.65 17-Jul-19
Shakti Pumps 355.25 504.40 02-Aug-18 293.30 28-Sep-18
Shalby 94.90 177.70 10-Sep-18 89.00 17-Jul-19
Shalimar Paints 70.40 103.60 27-Aug-18 54.77 09-Oct-18
Shankara Build. 345.30 1699.00 14-Aug-18 316.60 07-Feb-19
Shanthi Gears 106.95 150.50 25-Jul-18 105.15 16-Jul-19
Sharda Cropchem 319.35 422.00 09-Aug-18 255.00 11-Dec-18
Sharda Motor 961.80 2340.00 01-Aug-18 941.00 18-Jul-19
Sheela Foam 1299.30 1848.80 11-Sep-18 1195.95 21-May-19
Shekhawati Poly. 0.20 0.40 26-Mar-19 0.15 09-Jul-19
Shemaroo Entert. 338.05 543.10 18-Sep-18 289.00 10-Jul-19
Shilpa Medicare 355.05 548.90 14-Sep-18 322.90 28-Mar-19
S C I 30.30 65.15 03-Aug-18 28.45 25-Jun-19
Shirpur Gold 15.80 103.60 06-Aug-18 12.10 24-May-19
Shiva Mills 43.90 71.40 14-Nov-18 43.65 18-Jul-19
Shiva Texyarn 126.05 379.00 07-Aug-18 103.00 14-May-19
Shivam Autotech 25.65 68.60 28-Aug-18 25.05 20-Feb-19
Shoppers St. 459.10 689.25 03-Sep-18 430.10 09-Apr-19
Shree Cement 21421.00 22399.90 01-Jul-19 13100.00 31-Oct-18
Sh.Pushkar Chem. 95.95 219.30 03-Aug-18 94.50 18-Jul-19
Sh. Rama Multi. 5.25 10.50 07-Aug-18 4.35 12-Jun-19
Shree Rama News. 16.70 35.10 09-Nov-18 16.10 19-Jun-19
Sh.Renuka Sugar 8.80 18.35 18-Sep-18 8.60 20-Jun-19
Shree Vasu Logis 124.90 130.00 06-Jun-19 56.05 26-Oct-18
Shreeoswal Seeds 26.30 34.00 17-Jan-19 19.00 23-Jan-19
Shrenik 69.40 216.70 18-Jul-18 64.80 31-Oct-18
Shreyans Inds. 129.75 202.70 07-Sep-18 114.40 06-Feb-19
Shreyas Shipping 133.00 499.95 03-Aug-18 127.10 18-Jul-19
Shri.City Union. 1505.70 2065.00 18-Sep-18 1308.00 27-Jun-19
Shriram EPC 9.80 19.10 13-Aug-18 6.65 20-Jun-19
Shriram Pistons 822.00 1593.45 30-Jul-18 820.05 17-Jul-19
Shriram Trans. 1051.00 1477.25 06-Aug-18 902.30 08-Oct-18
Shubhlaxmi Jewel 188.15 209.50 17-Jul-19 27.10 04-Dec-18
Shyam Century 4.00 10.50 27-Aug-18 3.50 15-Jul-19
Sicagen India 25.90 34.50 12-Sep-18 17.30 18-Feb-19
Sical Logistics 96.90 203.70 07-Sep-18 87.95 09-Jul-19
Siemens 1205.15 1367.05 05-Jul-19 850.25 09-Oct-18
Signet Indus. 26.75 75.90 29-Aug-18 26.10 26-Jun-19
Sikko Industries 30.00 40.50 23-Jul-18 28.00 26-Apr-19
SIL Investments 165.25 260.00 08-Jan-19 151.95 20-Feb-19
Silver Touch 121.75 148.00 03-Aug-18 121.00 18-Jul-19
Simbhaoli Sugar 5.90 18.05 19-Sep-18 5.55 17-Jul-19
Simplex Infra 92.25 475.00 26-Jul-18 90.55 18-Jul-19
Sintercom India 63.10 80.00 27-Jul-18 49.05 09-Oct-18
Sintex Inds. 2.95 16.30 18-Jul-18 2.50 28-Jun-19
Sintex Plastics 6.00 44.35 03-Aug-18 5.95 18-Jul-19
Sirca Paints 202.00 220.00 09-Jul-19 103.33 19-Jul-18
Sita Shree Food 0.45 1.95 20-Jul-18 0.35 18-Jul-19
Siti Networks 2.45 13.65 03-Aug-18 2.30 18-Jul-19
Siyaram Silk 279.05 569.00 07-Aug-18 276.00 18-Jul-19
SJVN 25.40 31.05 20-Aug-18 21.85 28-Feb-19
SKF India 1934.55 2165.00 11-Apr-19 1600.50 25-Jul-18
SKIL Infrastr 6.80 30.40 03-Aug-18 6.80 18-Jul-19
Skipper 53.15 169.50 25-Jul-18 48.70 20-Jun-19
SKM Egg Prod. 34.10 86.90 18-Sep-18 33.50 18-Jul-19
Smartlink Hold. 87.95 112.70 14-Jun-19 77.00 26-Feb-19
SML ISUZU 654.35 909.95 10-Aug-18 518.00 19-Feb-19
SMS Lifesciences 374.65 840.00 07-Jan-19 286.05 23-Jul-18
SMS Pharma. 46.50 91.50 03-Sep-18 45.30 18-Jul-19
Snowman Logistic 32.30 49.40 31-Jul-18 28.95 20-Jun-19
Sobha 560.35 588.00 16-Jul-19 380.30 11-Oct-18
Solar Inds. 1170.05 1311.00 28-Jun-19 924.30 21-Feb-19
Solara Active 405.70 489.95 03-Jun-19 149.55 25-Jul-18
Solex Energy 23.10 40.00 31-Aug-18 23.10 18-Jul-19
Som Distilleries 125.85 263.70 24-Jul-18 105.50 25-Jun-19
Soma Textiles 2.90 9.45 09-Aug-18 2.55 03-Jul-19
Somany Ceramics 425.15 559.95 07-Aug-18 270.10 11-Dec-18
Somi Conv.Belt. 14.70 48.75 08-Aug-18 14.25 17-Jul-19
Sonam Clock 41.40 41.95 07-May-19 36.10 05-Sep-18
Sonata Software 351.10 428.60 19-Sep-18 265.00 25-Oct-18
SORIL Infra 149.00 890.15 12-Sep-18 146.50 18-Jul-19
South Ind.Bank 13.00 22.90 18-Jul-18 12.40 11-Jul-19
South West Pinn. 20.85 36.35 19-Jul-18 15.80 11-Feb-19
S P I C 20.60 35.40 28-Aug-18 20.10 16-Jul-19
Spacenet Enterpr 1.00 1.75 11-Apr-19 0.25 29-Nov-18
Speciality Rest. 80.40 124.00 06-Aug-18 63.75 26-Oct-18
Spencer's Retail 86.15 225.00 25-Jan-19 85.15 11-Jul-19
Spentex Inds. 0.55 3.80 21-Sep-18 0.45 18-Jul-19
Spice Mobility 7.80 15.70 14-Aug-18 5.95 16-May-19
SPL Inds. 38.15 74.00 14-Jan-19 23.05 13-Aug-18
Splendid Metal 0.35 0.85 18-Jul-18 0.30 18-Jul-19
SPML Infra 16.20 104.80 18-Jul-18 14.40 11-Jul-19
Sr.Rayala.Hypo 100.80 214.00 11-Sep-18 99.55 18-Jul-19
Sreeleathers 167.60 294.00 30-Jul-18 156.35 11-Oct-18
SREI Infra. Fin. 16.20 63.35 18-Jul-18 14.35 20-Jun-19
SRF 2643.90 3086.10 03-Jul-19 1530.05 20-Jul-18
Sri Adhik. Bros. 2.30 8.95 13-Aug-18 2.25 18-Jul-19
Sri Havisha 0.75 1.70 25-Mar-19 0.55 19-Feb-19
Srikalahas. Pip. 176.00 261.80 03-Apr-19 157.00 14-Feb-19
Stampede Cap. 0.80 3.90 18-Jul-18 0.70 16-Jul-19
Stampade Cap-DVR 0.55 2.15 19-Jul-18 0.45 28-Jan-19
Stand.Chart.PLC 56.05 62.50 31-Jul-18 41.35 08-Mar-19
Standard Inds. 15.25 20.10 01-Aug-18 10.05 21-Jun-19
Star Cement 112.10 140.00 04-Jun-19 80.10 25-Sep-18
Star Paper Mills 93.85 234.20 07-Aug-18 93.20 18-Jul-19
St Bk of India 363.65 373.80 18-Jul-19 247.40 26-Oct-18
S T C 105.90 149.95 07-Aug-18 90.60 09-Oct-18
S A I L 45.55 82.00 06-Aug-18 44.00 08-Feb-19
Steel City Sec. 36.15 81.95 27-Jul-18 36.00 18-Jul-19
Steel Exchange 11.40 29.25 17-Sep-18 10.15 04-Feb-19
Steel Str. Wheel 782.30 1304.50 26-Jul-18 722.00 09-Jul-19
STEL Holdings 72.75 138.00 07-Sep-18 72.10 18-Jul-19
Sterling Tools 203.50 399.05 13-Aug-18 175.30 24-May-19
Sterlite Tech. 163.60 399.90 01-Nov-18 143.80 24-May-19
STL Global 12.15 15.05 11-Jun-19 5.35 28-Mar-19
Strides Pharma 362.50 551.40 22-Jan-19 340.10 19-Jul-18
Subex 5.95 8.00 24-Jan-19 4.35 25-Sep-18
Subros 225.75 378.60 18-Sep-18 205.25 28-Jan-19
Sudarshan Chem. 330.50 510.10 09-Aug-18 290.20 11-Feb-19
Sujana Univ. Ind 0.15 0.60 12-Sep-18 0.15 18-Jul-19
Sumeet Inds. 2.60 13.70 07-Aug-18 2.50 20-Jun-19
Sumit Woods 24.80 27.00 31-Dec-18 14.25 25-Mar-19
Summit Sec. 468.55 849.90 21-Aug-18 456.20 11-Jul-19
SPARC 154.85 414.00 14-Sep-18 112.30 03-Jul-19
Sun Pharma.Inds. 426.20 679.30 06-Sep-18 344.55 13-May-19
Sun TV Network 465.70 836.00 10-Aug-18 443.15 10-Jul-19
Sundaram Brake 295.10 538.40 21-Aug-18 272.10 14-May-19
Sundaram Clayton 2252.35 4450.00 17-Oct-18 2225.90 11-Jul-19
Sundaram Fin.Hol 84.35 139.00 29-Aug-18 72.95 14-May-19
Sundaram Finance 1562.45 1732.90 31-May-19 1329.60 15-Feb-19
Sundaram Multi. 1.70 3.05 10-Sep-18 1.50 15-Feb-19
Sundram Fasten. 450.45 689.00 29-Aug-18 446.85 17-Jul-19
Sunflag Iron 33.95 76.30 17-Sep-18 33.10 25-Jun-19
Sunteck Realty 449.30 533.35 23-May-19 295.80 23-Oct-18
Super Spinning 4.85 10.25 13-Aug-18 4.25 20-Jun-19
Superhouse Ltd 80.45 156.55 20-Dec-18 79.85 16-Jul-19
Suprajit Engg. 199.95 263.00 26-Jul-18 178.15 19-Feb-19
Supreme Engg. 38.30 42.00 12-Jul-19 21.50 04-Dec-18
Supreme Inds. 1099.20 1275.00 27-Aug-18 937.60 10-Dec-18
Supreme Infra. 26.05 45.85 06-Aug-18 15.40 29-Jan-19
Supreme Petroch. 204.00 290.00 30-Jul-18 175.00 22-Jan-19
Surana Solar 6.65 15.40 07-Aug-18 5.80 16-May-19
Surana Telecom 4.05 5.80 09-Jul-19 3.15 21-Jun-19
Surevin BPO 71.20 111.00 06-May-19 70.00 18-Jul-18
Surya Roshni 211.10 363.40 27-Jul-18 185.00 11-Dec-18
Suryalak. Cott. 22.70 65.90 06-Aug-18 21.25 18-Jul-19
Sutlej Textiles 28.10 55.75 07-Aug-18 27.50 09-Jul-19
Suven Life Scie. 246.55 337.80 11-Sep-18 182.70 28-Jan-19
Suzlon Energy 4.30 8.65 25-Jul-18 2.75 05-Feb-19
Swan Energy 104.00 169.00 18-Jul-18 91.25 13-Feb-19
Swaraj Engines 1231.60 1886.95 07-Aug-18 1219.00 18-Jul-19
Swelect Energy 221.40 369.90 30-Jul-18 201.05 24-Jun-19
Symphony 1230.10 1589.10 03-Jun-19 815.25 08-Oct-18
Syncom Health 1.30 4.90 23-Aug-18 1.25 18-Jul-19
Syndicate Bank 38.70 46.60 02-Apr-19 29.50 09-Oct-18
Syngene Intl. 322.10 369.00 14-Jun-19 250.05 14-Dec-18
T T 41.40 92.00 27-Jul-18 40.45 16-Jul-19
T.V. Today Netw. 281.25 461.15 03-Sep-18 238.15 21-Jun-19
Tainwala Chem. 51.60 103.65 06-Aug-18 51.10 15-Jul-19
TajGVK Hotels 189.05 252.20 03-Aug-18 149.00 09-Oct-18
Take Solutions 118.30 245.00 19-Jul-18 97.00 20-Feb-19
Talbros Auto. 137.30 309.80 16-Aug-18 135.70 18-Jul-19
Talwal.Better 39.20 66.00 16-Apr-19 27.70 01-Aug-18
Talwalkars Heal. 72.80 173.00 10-Aug-18 72.80 18-Jul-19
T N Newsprint 174.35 349.00 08-Aug-18 166.30 25-Jun-19
T N Petro Prod. 33.45 47.00 03-Sep-18 29.90 18-Feb-19
Tanla Solutions 67.65 76.40 28-Jun-19 28.00 11-Dec-18
Tantia Constr. 2.20 8.60 30-Jul-18 2.05 25-Jun-19
Tara Jewels 0.80 8.55 10-Aug-18 0.45 22-Feb-19
Tarmat 27.35 54.00 08-Jan-19 25.80 09-Oct-18
Tasty Bite Eat. 8585.05 11382.00 31-Aug-18 7000.10 20-Jul-18
Tata Chemicals 602.70 782.00 03-Sep-18 550.10 15-Feb-19
Tata Coffee 77.15 119.70 03-Sep-18 72.00 10-Jun-19
Tata Comm 476.80 627.70 02-Apr-19 435.70 26-Oct-18
TCS 2065.95 2292.50 21-Jun-19 1784.35 29-Oct-18
Tata Elxsi 732.05 1490.90 26-Jul-18 722.35 18-Jul-19
Tata Global 255.10 277.40 27-Jun-19 177.05 11-Feb-19
Tata Inv.Corpn. 861.95 933.00 27-Jun-19 656.00 25-Oct-18
Tata Metaliks 556.45 754.00 30-Aug-18 541.80 16-Jul-19
Tata Motors 160.75 282.00 10-Sep-18 129.00 08-Feb-19
Tata Motors-DVR 76.90 151.30 30-Jul-18 71.00 08-Feb-19
Tata Nifty ETF 117.06 132.00 03-May-19 91.67 07-Jan-19
Tata Power Co. 66.35 86.10 29-Oct-18 59.80 09-Oct-18
Tata Sponge Iron 501.15 853.61 07-Sep-18 499.10 18-Jul-19
Tata Steel BSL 28.45 45.75 14-Dec-18 21.60 19-Jul-18
Tata Steel 466.60 647.60 21-Sep-18 441.35 29-Jan-19
Tata Tele. Mah. 3.40 5.85 27-Jul-18 2.50 13-May-19
TCI Developers 349.80 529.85 16-Aug-18 318.00 15-Jul-19
TCI Express 611.45 767.70 13-Mar-19 507.35 01-Oct-18
TCI Finance 11.75 27.40 31-Jul-18 10.50 15-Jul-19
TCNS Clothing 787.95 870.00 27-Mar-19 544.00 23-Oct-18
TCPL Packaging 321.00 518.80 06-Nov-18 313.00 10-Jul-19
TD Power Sys. 158.60 169.00 03-Jul-19 95.00 09-Oct-18
Team Lease Serv. 2997.75 3210.00 19-Feb-19 1989.65 21-Sep-18
Tech Mahindra 687.20 846.50 02-May-19 612.40 26-Jul-18
Techindia Nirman 3.20 7.70 19-Jul-18 2.80 11-Jul-19
Techno Elec.Engg 268.75 304.00 04-Dec-18 215.60 12-Dec-18
Technocraf.Inds. 386.55 649.80 12-Nov-18 380.70 18-Jul-19
Technofab Engg. 17.90 189.00 30-Jul-18 17.90 18-Jul-19
Tejas Networks 133.35 322.00 07-Sep-18 115.00 19-Feb-19
Tera Software 31.55 59.45 09-Apr-19 20.30 31-Oct-18
Texmaco Infrast. 39.00 72.50 21-Aug-18 38.65 18-Jul-19
Texmaco Rail 55.75 81.95 30-Jul-18 50.15 10-Dec-18
Texmo Pipes 16.95 39.00 07-Sep-18 14.15 18-Jul-18
TGB Banquets 4.85 29.00 06-Aug-18 4.35 16-Jul-19
Thangamayil Jew. 324.30 484.95 01-Aug-18 271.10 13-May-19
The Anup Engi. 475.30 683.80 15-Mar-19 351.00 16-May-19
The Byke Hospi. 22.65 140.00 23-Jul-18 21.50 10-Jun-19
The Hi-Tech Gear 202.25 505.00 17-Sep-18 197.85 12-Jul-19
The Invest.Trust 135.00 280.00 18-Sep-18 111.00 20-Jun-19
The Ramco Cement 770.15 845.00 27-May-19 546.90 23-Oct-18
Thejo Engg. 540.00 735.00 29-Aug-18 485.00 05-Jul-19
Themis Medicare 264.25 439.00 12-Nov-18 161.15 15-Jul-19
Thermax 1090.40 1206.00 01-Aug-18 873.05 11-Oct-18
Thirumalai Chem. 71.75 178.95 17-Aug-18 67.25 18-Feb-19
Thomas Cook (I) 189.25 275.30 20-Jul-18 168.40 18-Jul-19
Thyrocare Tech. 460.15 694.80 05-Sep-18 425.05 20-May-19
Tide Water Oil 4843.30 6143.75 13-Aug-18 4769.10 08-Jul-19
Tijaria Poly. 11.50 26.45 12-Nov-18 8.05 20-Jul-18
TIL 219.45 387.50 24-Aug-18 207.35 11-Feb-19
Tilaknagar Inds. 13.15 18.90 17-Jan-19 11.50 04-Jul-19
Time Technoplast 81.55 164.60 07-Sep-18 73.75 14-May-19
Times Guaranty 33.85 43.20 20-Mar-19 24.00 20-Feb-19
Timken India 717.80 760.00 02-Aug-18 500.00 10-Dec-18
Tinplate Co. 125.30 213.60 30-Aug-18 118.75 19-Feb-19
Tips Industries 56.85 95.70 10-Aug-18 55.40 09-Jul-19
Titagarh Wagons 43.35 97.20 02-Aug-18 42.05 18-Jul-19
Titan Company 1080.00 1340.90 01-Jul-19 732.30 09-Oct-18
Tokyo Plast Intl 51.75 73.00 08-Aug-18 33.60 01-Oct-18
Torrent Pharma. 1545.20 1962.00 29-Mar-19 1404.55 23-Jul-18
Torrent Power 304.30 313.70 16-Jul-19 211.50 01-Oct-18
Touchwood Enter. 102.35 117.95 11-Jul-19 33.70 03-Oct-18
Tour. Fin. Corp. 66.00 154.70 19-Feb-19 63.70 16-Jul-19
TPL Plastech 119.10 365.95 28-Aug-18 106.15 18-Feb-19
T R I L 10.45 26.30 03-Aug-18 9.20 20-Feb-19
Transport Corp. 290.05 375.90 03-Sep-18 230.50 23-Oct-18
Transwar.Fin. 5.30 9.70 20-May-19 3.65 06-Feb-19
Tree House Edu. 5.20 9.40 07-Aug-18 3.45 14-Feb-19
Trejhara Solut. 15.00 69.90 28-Dec-18 14.00 16-Jul-19
Trent 450.05 464.70 02-Jul-19 315.05 11-Dec-18
TRF 105.90 216.90 07-Sep-18 94.65 18-Feb-19
T B Z 41.30 83.50 07-Aug-18 35.05 19-Jun-19
Trident 60.10 75.70 15-Jan-19 52.15 20-Jul-18
Trigyn Techno. 54.10 134.55 18-Jul-18 51.05 19-Jun-19
Triven.Engg.Ind. 64.45 78.50 03-Jun-19 34.05 20-Jul-18
Triveni Turbine 97.60 128.80 09-Aug-18 93.75 25-Oct-18
TTK Healthcare 549.65 1147.00 06-Sep-18 545.00 18-Jul-19
TTK Prestige 6106.20 7733.30 12-Mar-19 4212.48 11-Oct-18
Tube Investments 415.60 434.00 15-Mar-19 222.30 20-Jul-18
TV18 Broadcast 22.75 51.60 08-Aug-18 22.00 09-Jul-19
TVS Elec. 151.00 402.00 03-Aug-18 143.30 18-Feb-19
TVS Motor Co. 414.25 604.70 21-Sep-18 404.60 08-Jul-19
TVS Srichakra 1849.15 3307.00 20-Jul-18 1775.00 09-Jul-19
21st Cent. Mgmt. 16.55 42.45 07-Aug-18 16.55 18-Jul-19
Ucal Fuel Sys. 130.90 255.50 18-Sep-18 130.00 18-Jul-19
UCO Bank 18.05 23.50 01-Jan-19 15.25 08-Oct-18
Uflex 221.45 355.00 17-Sep-18 183.70 19-Feb-19
UFO Moviez 176.20 403.80 31-Jul-18 164.10 14-May-19
Ugar Sugar Works 13.85 21.00 18-Sep-18 11.50 27-Jul-18
Ujaas Energy 5.20 12.35 28-Aug-18 4.80 07-Feb-19
Ujjivan Fin.Ser. 285.65 406.80 07-Aug-18 166.50 26-Oct-18
UltraTech Cem. 4601.75 4904.95 27-May-19 3260.45 23-Oct-18
Umang Dairies 49.00 92.95 02-Aug-18 44.50 25-Jun-19
Unichem Labs. 178.85 259.00 23-Jul-18 169.00 08-Jul-19
Uniinfo Telecom 29.20 44.80 10-May-19 18.10 11-Dec-18
Union Bank (I) 74.95 100.40 03-Apr-19 61.25 26-Oct-18
Uniphos Enter. 82.60 132.25 19-Sep-18 74.30 20-Jul-18
Uniply Inds. 60.95 79.15 07-Aug-18 30.60 02-May-19
Unitech 1.05 4.45 25-Jul-18 0.95 25-Jun-19
United Bank (I) 9.85 13.30 13-Nov-18 8.90 08-Oct-18
United Breweries 1398.55 1491.40 21-Jan-19 1031.80 19-Jul-18
United Nilgiri 277.45 538.40 31-Aug-18 271.95 20-Jun-19
United Spirits 601.85 676.60 03-Dec-18 438.20 09-Oct-18
Universal Cables 183.65 349.80 07-Nov-18 131.45 20-Jul-18
UPL 654.75 709.05 05-Jul-19 358.17 19-Jul-18
Uravi T & Wedge 109.10 120.50 30-May-19 91.00 12-Mar-19
Urja Global 2.80 4.50 30-Nov-18 1.55 08-Oct-18
Usha Mart. Edu. 1.30 2.10 13-Jun-19 0.80 29-Aug-18
Usha Martin 27.85 45.70 12-Nov-18 23.40 20-Jul-18
UTI Gold ETF 3102.50 3109.80 18-Jul-19 2600.00 01-Aug-18
UTI Nifty ETF 1227.20 1404.00 05-Sep-18 1038.90 23-Oct-18
UTI Nifty Next50 279.16 329.00 18-Sep-18 255.20 22-Feb-19
UTI Sensex ETF 413.50 471.45 05-Sep-18 340.00 05-Feb-19
Uttam Galva 8.40 12.75 06-Nov-18 7.25 17-Jun-19
Uttam Sug.Mills 119.75 164.00 16-Oct-18 61.90 20-Jul-18
Uttam Value Ste. 0.10 0.20 15-Nov-18 0.05 18-Jul-19
V I P Inds. 405.65 647.00 28-Aug-18 375.50 09-Oct-18
V2 Retail 147.90 466.00 02-Aug-18 142.55 18-Jul-19
Va Tech Wabag 302.60 413.15 30-Aug-18 244.10 11-Dec-18
Vadilal Inds. 543.70 809.00 13-Aug-18 387.20 05-Oct-18
Vaibhav Global 850.05 889.60 12-Jul-19 577.40 01-Oct-18
Vaishali Pharma 33.50 55.50 17-Sep-18 27.55 20-Jun-19
Vakrangee 34.60 73.25 08-Aug-18 22.35 05-Nov-18
Vardhman Acrylic 39.75 48.60 07-Aug-18 35.90 18-Feb-19
Vardhman Hold. 1801.85 3084.30 23-Aug-18 1750.00 17-Jul-19
Vardhman Polytex 3.50 16.65 15-Nov-18 3.45 18-Jul-19
Vardhman Spl. 86.10 141.00 13-Aug-18 73.00 28-Jun-19
Vardhman Textile 1000.00 1241.05 30-Jul-18 920.00 05-Oct-18
Varroc Engineer 440.30 1178.70 03-Sep-18 425.75 20-Jun-19
Varun Beverages 943.30 974.90 09-Jul-19 666.80 26-Jul-18
Vascon Engineers 13.15 32.55 29-Aug-18 12.25 14-May-19
Vaswani Inds. 8.20 14.85 07-Aug-18 7.15 11-Jul-19
Vedanta 163.05 246.90 03-Oct-18 145.80 15-Feb-19
Venky's (India) 1496.70 3445.00 06-Aug-18 1476.00 17-May-19
Venus Remedies 21.65 68.00 21-Nov-18 21.30 18-Jul-19
Vertoz Advertis. 194.40 220.70 19-Sep-18 165.00 19-Jul-18
Vesuvius India 1069.15 1348.00 18-Jul-18 971.10 08-Oct-18
Veto Switchgears 72.35 182.40 13-Aug-18 50.00 14-Feb-19
V-Guard Inds. 234.90 252.00 26-Jun-19 159.40 09-Oct-18
Viceroy Hotels 1.40 8.85 08-Aug-18 1.40 18-Jul-19
Vidhi Specialty 61.50 92.40 10-Aug-18 61.20 18-Jul-19
Viji Finance 0.45 5.55 25-Oct-18 0.45 18-Jul-19
Vikas Ecotech 4.35 19.64 19-Jul-18 4.35 18-Jul-19
Vikas Multicorp 2.90 5.40 08-May-19 2.10 26-Jun-19
Vimta Labs 152.35 342.90 18-Sep-18 151.10 18-Jul-19
Vinati Organics 2171.55 2279.95 05-Jul-19 910.05 26-Jul-18
Vindhya Telelink 1038.90 2030.00 28-Nov-18 910.00 19-Jul-18
Vinyl Chemicals 68.40 114.70 01-Aug-18 64.00 26-Feb-19
VIP Clothing 15.25 60.75 06-Aug-18 10.55 20-Jun-19
Vipul Ltd 42.05 58.80 28-Aug-18 26.95 29-Jan-19
Visa Steel 5.80 15.05 09-Aug-18 5.10 20-Jun-19
Visagar Polytex 0.30 1.20 08-Aug-18 0.25 18-Jul-19
Visaka Inds. 315.75 634.90 07-Aug-18 315.00 18-Jul-19
Vishnu Chemicals 120.50 291.90 09-Aug-18 111.95 08-Jul-19
Vivimed Labs. 14.15 75.70 27-Aug-18 13.70 27-Jun-19
VLS Finance 51.40 88.40 07-Aug-18 43.25 19-Feb-19
V-Mart Retail 2048.45 3299.00 04-Sep-18 1933.95 25-Oct-18
Vodafone Idea 11.30 37.00 24-Jul-18 11.10 19-Jun-19
Volt.Transform. 1119.90 1274.00 30-May-19 731.05 10-Oct-18
Voltas 580.40 662.50 01-Jul-19 472.25 08-Oct-18
VRL Logistics 267.95 369.00 30-Jul-18 237.15 27-Feb-19
VST Inds. 3201.45 3675.00 10-Apr-19 2470.00 20-Jul-18
VST Till. Tract. 1130.65 2350.00 31-Jul-18 1094.95 23-May-19
W S Inds. 0.70 5.75 19-Jul-18 0.65 12-Jul-19
WABCO India 6117.45 7446.00 27-Aug-18 5840.10 15-Feb-19
Walchan. Inds. 77.05 150.90 31-Aug-18 75.60 14-Feb-19
Wanbury 15.50 28.50 09-Aug-18 12.50 12-Jul-19
Websol Energy 23.60 53.90 08-Aug-18 19.00 30-May-19
Weizmann For. 452.00 685.05 20-Aug-18 365.00 25-Jun-19
Weizmann 32.55 82.65 27-Aug-18 29.30 20-Jun-19
Welspun Corp 134.35 186.50 06-Sep-18 86.80 07-Feb-19
Welspun Enterp 112.00 177.40 03-Sep-18 88.05 11-Feb-19
Welspun India 57.05 78.25 07-Sep-18 46.20 19-Feb-19
Welspun Investme 152.00 178.50 06-Sep-18 130.00 20-Feb-19
Wendt India 2333.60 4050.00 30-Aug-18 2301.00 18-Jul-19
West Coast Paper 238.15 414.75 02-Nov-18 215.75 14-May-19
Wheels India 733.65 1198.00 08-Aug-18 725.00 18-Jul-19
Whirlpool India 1583.45 1954.70 10-Sep-18 1263.80 05-Oct-18
Williamson Magor 18.05 89.25 30-Aug-18 18.05 18-Jul-19
Windsor Machines 24.95 106.05 01-Aug-18 17.65 02-Jul-19
Wipro 269.10 301.60 14-Jun-19 197.51 23-Jul-18
Wockhardt 346.40 692.20 17-Sep-18 319.05 20-Jun-19
Wonderla Holiday 249.30 376.00 07-Aug-18 247.15 18-Jul-19
Worth Peripheral 51.00 84.00 31-Jul-18 46.00 16-Jul-19
Xchanging Sol. 53.55 64.90 06-Aug-18 34.10 04-Oct-18
Xelpmoc Design 61.30 101.70 18-Feb-19 55.00 20-Jun-19
XL Energy 0.60 1.40 18-Jul-18 0.55 18-Jul-19
XPRO India 29.65 57.80 09-Aug-18 27.00 16-Jul-19
Yes Bank 85.80 404.00 20-Aug-18 79.15 18-Jul-19
Zee Entertainmen 360.10 540.75 08-Aug-18 288.30 25-Jan-19
Zee Learn 22.05 42.20 29-Oct-18 21.35 17-May-19
Zee Media 11.95 32.50 06-Aug-18 10.35 20-Jun-19
Zen Technologies 57.95 94.00 24-Jan-19 55.00 29-Oct-18
Zenith Birla 0.40 0.90 14-Jan-19 0.35 18-Jul-19
Zenith Exports 43.55 110.00 22-May-19 33.90 08-Oct-18
Zensar Tech. 244.05 349.70 07-Sep-18 199.90 28-Feb-19
Zicom Electron. 1.10 14.20 31-Jul-18 1.00 18-Jul-19
Zodiac Cloth. Co 229.95 287.00 29-May-19 128.70 11-Oct-18
Zodiac-JRD MKJ 30.85 64.50 30-Aug-18 28.65 20-Jun-19
Zota Health 293.05 304.50 11-Jun-19 237.50 18-Jul-18
Zuari Agro Chem. 126.35 369.95 27-Jul-18 124.95 17-Jul-19
Zuari Global 73.05 139.75 21-Aug-18 72.10 17-Jul-19
Zydus Wellness 1380.30 1980.00 03-Sep-18 1087.95 15-Nov-18
Top
Source:Capital Market
 
Useful linksNSEIBSEI SEBIINSDLI NCDEXI CDSLIRBI      Careers | Feedback | Sitemap | Disclaimer | Privacy Policy | Grievances
Sebi Reg No: NSE INB231168734(CM) INF231168734(F&O) Sebi Reg No: BSE INB011168730 INF011168730   NCDEX: Membership Code: 00774
MCX: Membership Code: 31560  Mutual Funds: ARN0843.
FMC Unique Membership Code: MCX/TCM/CORP/1106
2006-07 © Senator Securities Pvt. Ltd. All rights reserved
FMC Unique Membership Code: NCDEX/TCM/CORP/0760
Design, developed & maintained by C-MOTS Infotech(ISO 9001:2000 certified)
Content powered by capitalmarket.com