Date:23-Apr-2019  Time: 6:19 PM
 
 
 
 
        
52 Week High Low  
Company Curr.Price High High Date Low Low Date
20 Microns 38.00 53.30 20-Apr-18 32.30 11-Feb-19
3i Infotech 4.15 6.00 23-Apr-18 2.65 15-Feb-19
3M India 25157.85 26662.00 03-Sep-18 18251.00 06-Jun-18
3P Land Hold. 11.80 15.70 06-Jul-18 9.80 14-Feb-19
5Paisa Capital 298.50 509.85 08-May-18 170.05 25-Oct-18
63 Moons Tech. 116.20 141.00 18-Apr-19 62.05 05-Oct-18
8K Miles 121.75 851.95 25-Apr-18 55.40 02-Nov-18
A and M Jumbo 48.00 94.00 20-Apr-18 40.20 12-Mar-19
A2Z Infra Engg. 17.35 28.80 24-Apr-18 8.15 05-Oct-18
Aaron Industries 45.60 51.50 16-Apr-19 35.65 31-Oct-18
Aarti Drugs 624.70 707.00 11-Mar-19 475.00 20-Nov-18
Aarti Inds. 1568.60 1807.85 05-Feb-19 1100.00 28-Sep-18
Aarvee Denims 22.95 49.00 30-Apr-18 19.25 18-Feb-19
Aarvi Encon 43.00 95.00 09-May-18 40.50 04-Apr-19
AAVAS Financiers 1110.25 1260.00 12-Mar-19 612.25 24-Oct-18
Aban Offshore 57.70 183.50 24-Apr-18 48.00 12-Feb-19
A B B 1478.30 1517.00 14-Sep-18 1129.00 20-Jul-18
Abbott India 7789.85 8820.05 10-Sep-18 6061.00 03-May-18
ACC 1661.65 1723.40 01-Apr-19 1255.65 17-Jul-18
Accelya Kale 927.00 1419.00 23-Apr-18 901.25 27-Feb-19
Action Const.Eq. 102.05 204.25 24-Apr-18 71.25 19-Feb-19
Adani Enterp. 132.50 179.50 02-Nov-18 71.71 02-Jul-18
Adani Gas 147.60 152.30 22-Apr-19 72.00 05-Nov-18
Adani Green 44.20 73.30 06-Aug-18 22.80 02-Jul-18
Adani Ports 390.90 415.65 08-May-18 292.10 28-Jan-19
Adani Power 51.10 58.35 03-Dec-18 15.15 02-Jul-18
Adani Transmissi 217.50 256.30 28-Nov-18 115.70 24-May-18
ADF Foods 242.85 289.80 04-Sep-18 192.30 08-Oct-18
Adhunik Indus. 62.75 86.90 20-Apr-18 35.50 20-Feb-19
Adhunik Metal 2.25 4.70 11-Jul-18 1.35 25-Feb-19
Aditya Birla Cap 98.55 166.00 08-May-18 77.50 14-Feb-19
Aditya Bir. Fas. 213.40 236.90 12-Mar-19 132.10 19-Jul-18
Adit.Birla Money 51.55 78.90 30-Apr-18 38.70 12-Feb-19
Aditya Birla Sun 322.00 338.05 18-Apr-19 250.10 08-Mar-19
Adlabs Entert. 8.80 55.70 20-Apr-18 8.00 29-Mar-19
Ador Welding 330.05 444.80 18-Dec-18 266.10 20-Jul-18
Adroit Info. 15.15 37.90 17-Jul-18 13.65 19-Feb-19
Advance. Enzyme. 189.05 263.70 30-Apr-18 146.80 26-Feb-19
Advani Hotels. 67.25 78.20 15-Jan-19 41.45 25-Sep-18
Aegis Logistics 189.00 300.00 09-May-18 170.00 15-Feb-19
Agarwal Indl. 177.30 360.00 10-Aug-18 145.50 14-Feb-19
AGC Networks 113.25 139.75 31-May-18 49.10 26-Oct-18
Agri-Tech India 60.75 151.00 20-Apr-18 46.65 26-Feb-19
Agro Phos 67.85 79.95 26-Mar-19 26.70 25-Sep-18
Agro Tech Foods. 580.30 819.00 25-Apr-18 459.00 26-Oct-18
Ahluwalia Contr. 321.85 443.00 08-May-18 250.50 18-Feb-19
AIA Engg. 1809.50 1880.00 16-Aug-18 1391.05 26-Apr-18
Airan 36.40 40.03 27-Aug-18 23.08 19-Apr-18
Airo Lam 30.00 48.70 08-May-18 25.00 05-Mar-19
Ajanta Pharma 1028.05 1417.45 24-Apr-18 895.85 05-Jun-18
Ajmera Realty 175.20 283.65 25-Apr-18 132.00 11-Dec-18
Ajooni Biotech 18.05 40.80 04-May-18 11.70 10-Oct-18
AKG Exim 33.50 37.00 25-Mar-19 31.05 16-Jan-19
Aksh Optifibre 17.50 37.90 23-Apr-18 16.95 22-Apr-19
AksharChem (I) 338.95 667.00 24-Apr-18 302.25 07-Feb-19
Akzo Nobel 1744.10 1994.90 14-May-18 1474.95 25-Oct-18
Alankit 35.75 45.10 20-Apr-18 16.90 25-Sep-18
Albert David 391.85 860.00 12-Sep-18 353.50 11-Dec-18
Alchemist 1.85 9.40 25-Apr-18 1.65 12-Dec-18
Alembic 42.50 60.70 26-Apr-18 36.00 23-Jul-18
Alembic Pharma 542.75 664.00 17-Sep-18 414.40 08-Jun-18
Alicon Cast. 632.35 750.00 10-Sep-18 510.00 15-Feb-19
Alkali Metals 43.75 91.30 23-Apr-18 35.25 18-Feb-19
Alkem Lab 1725.80 2268.00 10-Sep-18 1690.00 25-Mar-19
Alkyl Amines 888.70 915.95 22-Apr-19 535.00 09-Oct-18
Allahabad Bank 49.35 59.00 11-Mar-19 33.15 09-Oct-18
Allcargo Logist. 112.95 159.60 25-Apr-18 91.35 19-Oct-18
Allied Digital 16.90 25.40 20-Apr-18 10.00 15-Feb-19
Allsec Tech. 310.10 406.30 20-Apr-18 165.00 11-Feb-19
Almondz Global 21.90 42.00 23-Aug-18 19.60 11-Dec-18
Alok Inds. 4.50 6.65 22-Mar-19 1.50 23-May-18
Alpa Lab. 25.30 41.65 24-Apr-18 20.55 19-Feb-19
Alphageo (India) 472.80 839.00 30-Apr-18 362.50 18-Feb-19
Alps Inds. 1.75 3.80 04-Dec-18 1.80 22-Apr-19
Amara Raja Batt. 675.40 908.45 21-Aug-18 650.00 03-Apr-19
Amber Enterp. 832.50 1202.00 08-May-18 622.00 18-Feb-19
Ambika Cotton 1129.50 1435.00 09-May-18 1070.00 09-Oct-18
Ambuja Cem. 226.80 252.75 30-Apr-18 188.35 31-Oct-18
AMD Industries 20.50 31.00 25-Apr-18 17.70 09-Oct-18
AMJ Land 19.85 35.50 02-Jul-18 17.55 18-Feb-19
Amrutanjan Healt 302.20 360.00 27-Aug-18 232.55 05-Jun-18
Anant Raj 31.55 53.70 18-Sep-18 28.70 18-Feb-19
Andhra Bank 27.55 41.80 20-Apr-18 22.75 18-Feb-19
Andhra Cements 4.65 11.80 23-Apr-18 3.30 12-Feb-19
Andhra Sugars 345.45 484.80 17-Sep-18 290.05 30-Jan-19
ANI Integrated 66.05 134.00 02-May-18 60.05 26-Mar-19
Anik Industries 15.00 52.55 20-Apr-18 12.60 14-Feb-19
Anjani Portland 137.25 209.50 11-May-18 96.00 18-Feb-19
Ankit Met.Power 0.50 1.25 19-Jun-18 0.40 07-Mar-19
Ansal Housing 12.15 22.40 25-Apr-18 9.20 11-Dec-18
Ansal Properties 10.85 23.85 07-May-18 9.20 11-Feb-19
Antarctica 0.70 0.90 26-Apr-18 0.40 28-Feb-19
Apar Inds. 684.50 821.00 27-Apr-18 538.10 01-Nov-18
Apcotex Industri 539.20 668.70 17-Sep-18 430.05 05-Feb-19
Apex Frozen 320.80 689.00 23-Apr-18 276.05 14-Feb-19
APL Apollo 1591.55 2230.00 30-Apr-18 1003.30 15-Feb-19
Apollo Hospitals 1242.90 1387.25 21-Jan-19 910.10 30-Jul-18
Apollo Micro Sys 129.75 249.70 23-Apr-18 95.00 21-Feb-19
Apollo Sindoori 947.60 1340.00 26-Dec-18 505.63 08-Oct-18
Apollo Tyres 211.95 300.70 02-May-18 192.05 23-Oct-18
Aptech 165.45 302.45 23-Apr-18 120.00 08-Oct-18
Archidply Inds. 37.65 100.30 30-Apr-18 35.05 18-Feb-19
Archies 22.90 45.00 20-Apr-18 20.40 19-Feb-19
Arcotech Ltd 5.20 34.25 08-May-18 4.20 21-Feb-19
Aries Agro 83.70 213.45 30-Apr-18 69.20 22-Feb-19
Arihant Super. 59.65 148.50 26-Apr-18 45.50 20-Feb-19
Arman Financial 355.20 450.00 02-May-18 257.00 23-Oct-18
Aro Granite Inds 48.55 73.40 10-May-18 41.10 19-Feb-19
Arrow Greentech 77.55 378.00 23-Apr-18 73.00 01-Mar-19
Arrow Textiles 18.65 37.40 23-Apr-18 13.50 19-Feb-19
Arshiya 30.85 79.80 24-Apr-18 24.00 21-Dec-18
ARSS Infra 55.45 63.30 22-Apr-19 17.30 20-Jul-18
Artedz Fabs 34.00 43.50 01-Apr-19 36.75 08-Apr-19
Artemis Global 58.80 113.00 10-May-18 56.10 06-Feb-19
Arvind Fashions. 962.25 1089.70 26-Mar-19 590.95 08-Mar-19
Arvind Ltd 86.25 156.39 09-May-18 72.80 26-Feb-19
Arvind SmartSp. 121.40 212.00 02-May-18 102.00 25-Oct-18
Asahi India Glas 243.90 386.00 08-May-18 239.70 08-Apr-19
Asahi Songwon 154.60 365.00 02-May-18 135.25 12-Feb-19
Ashapura Inti. 10.95 521.00 27-Apr-18 10.05 20-Feb-19
Ashapura Minech. 26.75 78.00 23-Apr-18 18.55 12-Feb-19
Ashiana Housing 119.60 165.20 11-May-18 100.80 11-Feb-19
Ashima 11.50 32.65 20-Apr-18 11.25 22-Apr-19
Ashok Leyland 91.55 167.50 08-May-18 77.60 18-Feb-19
Ashoka Buildcon 127.85 196.53 30-Apr-18 93.45 28-Sep-18
Asian Granito 197.30 490.45 20-Apr-18 130.05 15-Jan-19
Asian Hotels (E) 238.00 390.25 03-May-18 225.80 13-Mar-19
Asian Hotels (N) 132.15 335.25 03-May-18 114.50 01-Apr-19
Asian Hotels (W) 378.45 424.00 23-Apr-18 238.00 24-May-18
Asian Paints 1431.00 1529.85 03-Apr-19 1118.00 23-Oct-18
Aspinwall & Co 160.00 399.95 14-May-18 143.05 20-Feb-19
Assam CO. (I) 2.05 5.35 10-Aug-18 1.50 07-Feb-19
Astec Life 525.05 783.00 12-Jun-18 443.95 01-Mar-19
Aster DM Health. 149.85 193.80 10-May-18 140.45 27-Nov-18
Astra Microwave 91.05 112.45 30-May-18 71.30 18-Feb-19
Astral Poly 1225.05 1295.00 13-Mar-19 816.00 08-Oct-18
Astrazeneca Phar 2221.70 2349.85 16-Apr-19 962.35 20-Apr-18
Astron Paper 98.60 147.40 04-May-18 93.75 12-Feb-19
Atlanta 18.10 83.00 24-Apr-18 13.75 11-Feb-19
Atlas Cycles 63.10 172.00 23-Apr-18 58.70 18-Feb-19
ATN Intl. 0.30 0.35 31-Oct-18 0.05 12-Apr-19
Atul Auto 332.85 466.75 27-Apr-18 269.00 09-Oct-18
Atul 3498.00 3658.95 29-Mar-19 2600.75 28-Jun-18
AU Small Finance 609.65 748.40 27-Apr-18 500.50 22-Oct-18
Aurionpro Sol. 147.75 221.93 23-Apr-18 106.55 14-Feb-19
Aurobindo Pharma 778.60 830.45 04-Dec-18 527.00 04-Jun-18
Ausom Enter. 36.25 113.55 24-Apr-18 26.40 19-Feb-19
Autoline Inds. 49.35 93.60 04-May-18 48.05 11-Dec-18
Autolite (I) 37.15 80.00 25-Apr-18 27.70 11-Feb-19
Automotive Axles 1210.35 1689.95 09-May-18 987.00 23-Oct-18
Automotive Stamp 53.15 88.40 21-Jan-19 37.60 10-Oct-18
Avadh Sugar 440.25 598.00 18-Sep-18 270.00 23-Jul-18
Avanti Feeds 389.20 841.66 26-Apr-18 306.15 29-Jan-19
Avenue Super. 1286.05 1698.70 19-Dec-18 1125.75 23-Oct-18
AVT Natural Prod 24.65 41.15 20-Apr-18 20.15 14-Feb-19
Axis Bank 753.25 787.65 28-Mar-19 481.25 27-Apr-18
Axis Gold ETF 2766.00 2997.95 21-Feb-19 2591.00 17-Aug-18
Axis Nifty ETF 1176.76 1355.00 25-Sep-18 1011.00 03-Sep-18
AXISCADES Engg. 55.50 187.20 30-Apr-18 50.80 05-Feb-19
AYM Syntex 36.90 76.50 24-Apr-18 27.20 08-Oct-18
BAG Films 4.60 8.45 23-Aug-18 3.90 02-Aug-18
B.L.Kashyap 19.30 51.45 27-Apr-18 17.40 12-Feb-19
Bafna Pharma. 9.20 30.40 04-May-18 7.90 05-Feb-19
Bajaj Auto 3039.15 3194.95 12-Jul-18 2420.00 25-Oct-18
Bajaj Consumer 333.95 510.00 25-Apr-18 307.80 13-Mar-19
Bajaj Electrical 560.70 705.80 24-Apr-18 416.35 29-Jan-19
Bajaj Fin. 3035.05 3130.00 08-Apr-19 1818.00 10-May-18
Bajaj Finserv 7495.05 7620.00 16-Apr-19 4955.00 24-Oct-18
Bajaj Hindusthan 8.50 12.15 12-Nov-18 5.60 20-Jul-18
Bajaj Holdings 3291.75 3800.00 28-Mar-19 2451.20 21-Sep-18
Bal Pharma 70.95 109.20 11-Sep-18 63.00 19-Feb-19
Balaji Amines 456.25 730.00 27-Apr-18 366.10 19-Feb-19
Balaji Telefilms 76.95 137.25 23-Apr-18 77.00 22-Apr-19
Balaxi Ventures 78.40 74.70 22-Apr-19 14.75 27-Jul-18
Balkrishna Inds 962.40 1453.55 29-Aug-18 744.00 11-Feb-19
Balkrishna Paper 37.30 87.95 20-Apr-18 32.95 20-Feb-19
Ballarpur Inds. 2.55 13.90 23-Apr-18 2.50 22-Apr-19
Balmer Lawrie 176.25 233.50 31-May-18 159.25 15-Feb-19
Balrampur Chini 141.15 147.40 18-Apr-19 58.70 16-May-18
Banaras Beads 41.35 74.90 10-Jul-18 37.65 01-Mar-19
Banco Products 154.00 248.25 24-Apr-18 144.10 21-Feb-19
Bandhan Bank 575.75 741.80 09-Aug-18 368.10 26-Oct-18
Bang Overseas 36.00 63.40 18-Dec-18 29.40 27-Mar-19
Bank of Baroda 123.10 157.50 09-Aug-18 91.00 11-Oct-18
Bank of India 91.65 110.15 07-Jan-19 73.20 25-Oct-18
Bank of Maha 16.20 16.85 16-Apr-19 10.70 11-Oct-18
Bannari Amm Spg. 182.30 256.70 23-Apr-18 157.10 11-Feb-19
Bannari Amm.Sug. 1459.90 1941.55 12-Nov-18 1363.80 25-Jun-18
Bansal Multiflex 7.20 140.00 22-Jun-18 6.40 16-Apr-19
Banswara Syntex 66.10 113.90 27-Apr-18 56.00 15-Feb-19
Barak Valley 16.75 29.40 20-Apr-18 13.90 10-Oct-18
Bartronics India 6.30 17.30 02-May-18 4.60 18-Feb-19
BASF India 1385.75 2214.90 02-May-18 1176.05 20-Feb-19
Bata India 1445.55 1438.50 16-Apr-19 735.30 22-May-18
Bayer Crop Sci. 4181.65 4800.00 04-Jun-18 3635.00 25-Oct-18
Beardsell 15.80 55.90 24-Apr-18 14.10 19-Feb-19
Bedmutha Indus. 17.60 27.65 23-Apr-18 14.25 21-Feb-19
BEML Ltd 901.55 1198.40 15-May-18 521.25 26-Oct-18
Berger Paints 318.05 349.90 29-Aug-18 260.00 23-Oct-18
Beta Drugs Ltd 108.25 140.00 25-Apr-18 57.00 24-Oct-18
BF Investment 230.70 377.00 15-May-18 168.05 19-Feb-19
BF Utilities 192.65 445.00 15-May-18 148.00 19-Feb-19
BGR Energy Sys. 58.40 118.45 14-Jun-18 45.30 06-Feb-19
Bhageria Indust. 265.65 365.00 24-Apr-18 207.95 08-Oct-18
Bhagyanagar Ind 31.25 53.45 16-Jul-18 26.20 07-Dec-18
Bhagya. Prop. 29.00 36.70 27-Apr-18 19.00 23-Oct-18
Bhandari Hosiery 1.90 3.50 20-Apr-18 1.65 13-Feb-19
Bhansali Engg. 75.25 214.50 23-Apr-18 56.40 28-Jan-19
Bharat 22 ETF 37.12 38.46 03-Sep-18 32.10 01-Feb-19
Bharat Bijlee 1073.10 1789.80 02-May-18 950.00 19-Feb-19
Bharat Dynamics 283.15 425.00 31-May-18 225.00 14-Feb-19
Bharat Electron 88.40 138.90 23-Apr-18 72.50 14-Feb-19
Bharat Financial 1031.90 1234.80 03-Aug-18 823.75 31-Oct-18
Bharat Forge 486.25 784.80 02-May-18 456.10 19-Feb-19
Bharat Gears 145.85 196.89 11-Sep-18 136.08 21-Feb-19
B H E L 73.50 90.45 23-Apr-18 56.20 05-Feb-19
B P C L 336.35 429.15 18-Jun-18 238.55 05-Oct-18
Bharat Rasayan 4311.10 8200.00 10-Aug-18 3325.00 18-Feb-19
Bharat Road 99.10 186.60 20-Apr-18 78.40 29-Jan-19
Bharat Wire 52.95 136.05 02-May-18 51.50 22-Apr-19
Bharatiya Glob. 2.45 5.60 27-Apr-18 2.15 03-Oct-18
Bharti Airtel 316.50 392.35 25-Apr-18 254.15 22-Oct-18
Bharti Infra. 294.00 338.95 25-Apr-18 242.25 04-Oct-18
Bhartiya Intl. 247.85 478.00 01-Aug-18 199.00 06-Mar-19
BIGBLOC Const. 35.00 182.80 23-Apr-18 24.50 12-Feb-19
Bil Energy Sys. 5.25 5.80 18-Apr-19 0.40 25-May-18
Binani Inds 35.30 117.50 03-Sep-18 31.10 14-Feb-19
Biocon 613.70 718.00 26-Sep-18 543.30 26-Jul-18
Biofil Chemicals 7.75 15.80 20-Apr-18 5.75 20-Feb-19
Birla Cable 136.55 229.40 22-Nov-18 66.60 22-May-18
Birla Corpn. 511.60 819.05 07-Aug-18 439.80 05-Feb-19
Birla Sun ETF 2934.00 3288.00 18-Jul-18 2712.00 31-Jul-18
Birla Sun.Nifty 125.62 129.99 22-Apr-19 104.50 20-Apr-18
Birlasoft Ltd 99.30 195.97 07-Sep-18 92.60 18-Feb-19
BKM Industries 4.80 31.45 10-May-18 3.10 27-Feb-19
BLB 5.00 8.65 18-Jun-18 4.35 20-Feb-19
Bliss GVS Pharma 172.15 215.65 04-May-18 125.00 06-Dec-18
BLS Internat. 126.50 202.00 29-May-18 90.65 05-Feb-19
Blue Blends (I) 3.35 21.40 20-Apr-18 2.90 06-Feb-19
Blu.Coast Hotel. 28.00 90.00 26-Apr-18 28.60 22-Apr-19
Blue Dart Exp. 3210.35 4039.90 25-Apr-18 2620.00 26-Oct-18
Blue Star 658.25 844.30 25-Apr-18 508.05 23-Oct-18
Bodal Chemicals 118.85 156.20 31-May-18 90.05 18-Feb-19
Bohra Industries 13.05 46.00 04-May-18 8.60 08-Apr-19
Bombay Burmah 1272.15 2115.00 24-Aug-18 1160.00 25-Oct-18
Bombay Dyeing 122.95 321.90 09-May-18 82.35 26-Oct-18
Bombay Rayon 8.65 33.95 20-Apr-18 5.85 13-Feb-19
Bombay Super Hyb 128.50 150.00 08-Jan-19 57.00 25-Apr-18
Borosil Glass 209.10 398.00 06-Aug-18 190.51 06-Jun-18
Bosch 17946.40 22400.00 31-Aug-18 17152.00 28-Jun-18
BPL 24.35 86.85 20-Apr-18 22.55 14-Feb-19
Brigade Enterpr. 239.50 309.00 25-Apr-18 156.50 30-Oct-18
Brightcom Group 5.65 5.90 21-May-18 2.30 22-Nov-18
Britannia Inds. 2991.00 3467.18 23-Aug-18 2625.55 24-Apr-18
Brooks Lab. 52.80 122.75 10-May-18 37.60 19-Feb-19
BSE 616.95 881.00 10-Jul-18 534.65 07-Feb-19
BSEL Infra. 1.80 4.60 20-Apr-18 1.40 05-Feb-19
BSL 41.55 71.40 06-Aug-18 39.05 15-Feb-19
Burnpur Cement 2.70 8.85 20-Apr-18 2.15 14-Feb-19
Butterfly Gan Ap 179.20 594.95 27-Apr-18 170.60 28-Feb-19
Cadila Health. 328.75 432.50 10-Sep-18 305.95 15-Feb-19
Cadsys (India) 48.00 119.70 08-May-18 40.90 28-Feb-19
California Soft. 22.95 62.90 14-Sep-18 15.65 11-Feb-19
Cambridge Tech. 41.55 66.40 27-Apr-18 38.55 05-Feb-19
Camlin Fine 45.65 117.50 07-May-18 36.00 08-Oct-18
Can Fin Homes 317.30 451.55 27-Apr-18 216.50 23-Oct-18
Canara Bank 270.45 302.30 09-Aug-18 204.75 23-Oct-18
Canara Robeco ET 2921.00 3560.00 31-Jan-19 2500.00 21-Sep-18
Cantabil Retail 261.80 351.85 19-Mar-19 106.00 29-Jun-18
Capacit'e Infra. 230.60 373.60 24-Apr-18 171.10 26-Oct-18
Capital Trust 197.35 445.00 13-Jul-18 165.40 30-Nov-18
Caplin Point Lab 377.45 619.95 02-May-18 296.05 12-Feb-19
Capri Global 168.35 192.85 08-Apr-19 73.35 16-Jul-18
Carborundum Uni. 372.85 418.85 29-Mar-19 313.85 29-Jun-18
CARE Ratings 982.65 1397.00 19-Jun-18 918.20 12-Feb-19
Career Point 69.55 131.00 04-May-18 63.00 07-Feb-19
Castex Tech 0.85 3.80 20-Apr-18 0.75 15-Feb-19
Castrol India 157.35 204.55 20-Apr-18 134.95 11-Oct-18
CCL Products 259.55 320.95 18-May-18 225.50 25-Oct-18
CEAT 1089.00 1650.00 02-May-18 985.85 26-Oct-18
Celebrity Fash. 8.90 17.50 24-Apr-18 7.60 18-Feb-19
Celestial Biolab 5.75 21.40 10-Sep-18 4.25 19-Feb-19
Central Bank 33.55 84.90 12-Jun-18 27.45 11-Oct-18
Central Dep. Ser 235.50 301.65 30-May-18 204.50 06-Feb-19
Centrum Capital 31.65 63.15 30-Apr-18 27.50 13-Feb-19
Centum Electron 448.30 617.00 09-May-18 326.45 13-Dec-18
Century Enka 228.05 385.00 23-Apr-18 211.25 14-Feb-19
Century Extrus. 5.50 9.05 18-Sep-18 5.05 25-Apr-18
Century Ply. 180.45 357.00 23-Apr-18 150.00 05-Oct-18
Century Textiles 904.05 1274.00 02-May-18 705.50 15-Feb-19
Cera Sanitary. 2847.40 3250.00 27-Apr-18 2144.05 19-Feb-19
Cerebra Integr. 28.75 72.80 26-Apr-18 24.50 28-Mar-19
CESC 689.20 850.37 10-May-18 623.58 01-Oct-18
CESC Ventures 532.10 659.00 01-Apr-19 382.10 18-Feb-19
CG Power & Indu. 35.00 84.90 30-Apr-18 20.25 14-Feb-19
Chalet Hotels 315.95 355.00 27-Mar-19 250.00 07-Feb-19
Chambal Fert. 160.20 209.35 27-Apr-18 128.10 08-Oct-18
Chemfab Alka. 153.75 275.15 25-Apr-18 129.00 15-Feb-19
C P C L 251.85 344.95 13-Aug-18 196.80 18-Feb-19
Chola Financial 505.10 749.00 08-May-18 415.15 14-Feb-19
Cholaman.Inv.&Fn 1418.30 1760.05 30-Apr-18 1038.00 08-Oct-18
Chromatic India 0.95 2.15 23-Apr-18 0.85 02-Apr-19
Cigniti Tech. 363.95 491.70 31-Jul-18 224.00 24-Apr-18
CIL Nova Petro. 16.75 37.00 23-Apr-18 14.00 12-Feb-19
Cimmco 32.90 95.25 23-Apr-18 27.25 19-Feb-19
Cineline India 45.45 86.50 24-Apr-18 38.75 06-Feb-19
Cinevista 5.85 10.55 23-Apr-18 4.60 20-Feb-19
Cipla 561.70 678.45 19-Sep-18 483.75 29-Jan-19
City Union Bank 204.45 208.45 01-Apr-19 157.10 08-Oct-18
CL Educate 122.85 230.95 02-May-18 103.90 09-Oct-18
Clariant Chemica 329.05 574.00 14-May-18 318.00 20-Feb-19
CMI 133.05 372.00 30-Apr-18 114.95 11-Oct-18
Coal India 255.50 303.45 31-May-18 211.40 14-Feb-19
Cochin Shipyard 383.65 544.20 26-Apr-18 335.00 18-Feb-19
Coffee Day Enter 262.45 356.10 30-Apr-18 236.45 17-Aug-18
Colgate-Palm. 1210.05 1354.80 31-Dec-18 1018.30 09-Oct-18
Commercial Eng. 18.85 30.25 28-Dec-18 10.80 09-Oct-18
Compuage Info. 16.90 44.00 14-Jun-18 15.15 26-Feb-19
Compucom Soft. 8.95 15.10 20-Apr-18 7.90 29-Mar-19
Cons. Finvest 44.20 69.75 20-Apr-18 35.10 19-Feb-19
Container Corpn. 504.80 569.48 17-May-18 433.60 25-Oct-18
Control Print 257.15 469.00 30-Apr-18 236.05 28-Jan-19
Coral India Fin. 16.70 37.40 10-May-18 12.40 29-Oct-18
Cords Cable 65.70 102.00 26-Apr-18 51.25 09-Oct-18
Coromandel Inter 426.15 541.85 23-Apr-18 339.10 08-Oct-18
Corporation Bank 28.00 33.70 11-Jun-18 20.90 08-Oct-18
Cosmo Films 204.20 295.00 27-Apr-18 161.95 18-Feb-19
Country Club Hos 6.35 13.35 24-Apr-18 5.40 19-Feb-19
Country Condo 2.25 3.25 14-Nov-18 1.85 12-Feb-19
Cox & Kings Fin. 48.95 70.00 11-Apr-19 51.50 22-Apr-19
Cox & Kings 133.05 214.65 31-Oct-18 118.38 01-Oct-18
CPSE ETF* 27.10 31.70 26-Mar-19 20.95 28-Jan-19
CreditAcc. Gram. 494.75 567.90 04-Apr-19 242.05 26-Oct-18
Crest Ventures 135.80 222.80 23-Apr-18 119.60 18-Feb-19
CRISIL 1473.50 2021.70 30-May-18 1335.00 26-Oct-18
Crompton Gr. Con 237.25 273.20 14-Aug-18 190.00 26-Oct-18
Cubex Tubings 14.85 24.00 24-Apr-18 10.95 23-Oct-18
Cummins India 741.60 884.20 16-Jan-19 613.20 17-Jul-18
Cupid 132.50 275.79 30-Apr-18 112.00 08-Feb-19
Cura Tech. 1.30 5.50 23-May-18 0.90 06-Feb-19
Cybertech Sys. 45.75 71.90 30-Apr-18 33.05 15-Feb-19
Cyient 586.40 887.00 11-May-18 570.00 02-Apr-19
D B Corp 188.10 371.00 24-Apr-18 156.15 25-Oct-18
D B Realty 15.95 72.50 26-Apr-18 15.85 22-Oct-18
D. P. Abhushan 50.05 70.05 29-May-18 30.60 04-Oct-18
Dabur India 403.05 490.65 27-Aug-18 353.05 20-Apr-18
Dalmia Bharat 109.60 135.50 07-Mar-19 48.00 23-Jul-18
Damodar Indust. 41.35 68.75 25-Apr-18 35.10 18-Feb-19
Datamatics Glob. 100.15 154.55 03-Sep-18 81.90 19-Feb-19
DCB Bank 207.10 210.80 22-Apr-19 139.85 01-Oct-18
DCM 58.60 107.00 25-Jul-18 55.25 26-Mar-19
DCM Shriram 398.65 503.00 04-Oct-18 237.00 15-May-18
DCW 18.85 36.70 20-Apr-18 13.10 11-Feb-19
DE Nora India 299.60 545.90 08-May-18 223.05 09-Oct-18
Deccan Cements 391.45 549.00 25-Apr-18 336.00 20-Feb-19
Deep Industries 151.45 171.95 25-Apr-18 79.05 06-Jul-18
Deepak Fert. 148.60 397.00 20-Apr-18 104.25 24-Jan-19
Deepak Nitrite 255.85 305.00 27-Sep-18 205.05 26-Dec-18
Delta Corp 244.50 301.40 24-Apr-18 198.25 20-Jul-18
Delta Magnets 68.65 139.80 24-Sep-18 46.05 09-Jul-18
Den Networks 65.25 112.50 27-Apr-18 45.25 07-Aug-18
Dev Information 93.50 100.00 26-Mar-19 58.80 26-Sep-18
Dewan Hsg. Fin. 140.15 691.50 03-Sep-18 96.80 04-Feb-19
DFM Foods 261.50 308.00 08-May-18 178.85 21-Feb-19
Dhampur Sugar 213.65 252.75 06-Mar-19 71.70 23-Jul-18
Dhanlaxmi Bank 18.25 22.60 08-May-18 10.70 01-Oct-18
Dhanuka Agritech 381.95 620.00 08-Aug-18 356.55 31-Oct-18
Dharani Sugars 11.20 19.80 24-Apr-18 9.55 14-Feb-19
Dhunseri Invest. 262.65 414.75 26-Apr-18 227.10 08-Oct-18
Dhunseri Tea 229.05 334.30 20-Jun-18 200.40 14-Feb-19
Dhunseri Vent. 90.55 171.65 18-May-18 77.70 18-Feb-19
DIC India 335.55 508.00 23-Apr-18 313.55 15-Feb-19
Digjam 3.80 11.30 24-Apr-18 2.85 07-Feb-19
Diligent Media 1.00 9.65 27-Apr-18 0.90 16-Apr-19
Dilip Buildcon 613.05 1247.50 15-May-18 312.25 06-Feb-19
Dish TV 36.90 80.00 23-Apr-18 19.10 28-Jan-19
Dishman Carbogen 223.80 386.00 08-May-18 180.10 26-Feb-19
Divi's Lab. 1686.95 1774.95 26-Mar-19 994.95 28-Jun-18
Dixon Technolog. 2317.60 3731.05 07-May-18 1890.10 11-Dec-18
DLF 172.00 226.15 27-Apr-18 142.00 19-Oct-18
D-Link India 83.25 113.00 24-Apr-18 62.65 08-Oct-18
Dollar Indus. 277.85 446.00 24-Apr-18 252.60 08-Oct-18
Dolphin Offshore 50.85 99.90 30-Apr-18 35.25 13-Feb-19
Donear Inds. 38.30 60.25 24-Apr-18 29.10 28-Sep-18
DQ Entertain. 6.45 13.75 20-Apr-18 5.00 21-Feb-19
Dr Lal Pathlabs 1057.75 1125.00 06-Feb-19 798.40 14-May-18
Dr Reddy's Labs 2822.15 2878.00 04-Feb-19 1872.95 15-Feb-19
Dredging Corpn. 395.80 672.40 24-Apr-18 286.30 09-Oct-18
DRS Dilip Road 75.50 78.00 12-Mar-19 61.00 06-Mar-19
DSP BlackRockETF 999.99 1000.01 22-Apr-19 926.70 28-Jan-19
Ducon Tech 12.85 32.95 31-May-18 8.65 29-Jan-19
Dwarikesh Sugar 27.70 34.40 15-Oct-18 14.00 20-Jul-18
Dynacons Sys. 28.00 45.00 26-Apr-18 25.70 25-Mar-19
Dynamatic Tech. 1465.35 1962.05 23-Apr-18 1265.10 18-Feb-19
Dynemic Products 115.55 204.00 30-Apr-18 96.10 14-Feb-19
E2E Networks 44.70 97.45 02-Aug-18 39.50 07-Jan-19
ESI 2.00 4.15 29-May-18 1.55 15-Feb-19
Easun Reyrolle 7.65 20.85 24-Apr-18 4.85 21-Dec-18
ECE Inds. 326.05 504.00 07-May-18 178.15 18-Feb-19
eClerx Services 1133.45 1397.00 23-Apr-18 976.00 13-Feb-19
Edel.ETF Nify 30 288.95 338.00 12-Sep-18 250.00 14-May-18
Edel ETS Banking 3625.00 3664.00 05-Apr-19 2207.00 26-Oct-18
Edel. Nifty EES 14200.00 14874.99 10-Apr-19 9599.00 13-Nov-18
Edelweiss.Fin. 168.20 342.00 29-May-18 115.60 13-Feb-19
Eicher Motors 20314.90 32236.70 27-Apr-18 18800.00 30-Jan-19
EID Parry 200.65 280.70 24-Apr-18 176.40 08-Oct-18
EIH Assoc.Hotels 383.90 666.70 24-Apr-18 286.05 25-Oct-18
EIH 192.05 214.80 14-Mar-19 137.55 05-Oct-18
Eimco Elecon(I) 391.00 474.80 23-Apr-18 305.05 10-Oct-18
E-Land Apparel 7.30 12.80 20-Apr-18 3.60 21-Feb-19
Elecon Engg.Co 59.85 88.65 20-Apr-18 48.30 17-Oct-18
Electrost.Cast. 20.10 32.10 20-Apr-18 16.15 09-Oct-18
Electrotherm(I) 278.25 305.25 18-Apr-19 129.00 11-Feb-19
Elgi Equipment 262.55 314.90 20-Aug-18 225.00 27-Nov-18
Elgi Rubb. 23.00 44.70 23-May-18 20.70 18-Feb-19
Emami 392.85 600.00 26-Apr-18 336.20 11-Feb-19
Emami Realt. 107.45 324.50 26-Apr-18 102.00 15-Feb-19
EMCO 3.30 15.45 20-Apr-18 2.80 21-Feb-19
Emk.Global Fin. 91.20 167.95 24-Apr-18 69.00 18-Feb-19
Emmbi Industries 126.20 189.70 11-May-18 98.00 01-Oct-18
Endurance Tech. 1172.80 1578.80 06-Aug-18 1062.00 27-Nov-18
Energy Devl.Co. 7.15 23.45 20-Apr-18 6.35 28-Mar-19
Engineers India 115.20 159.80 30-Apr-18 100.15 09-Oct-18
Ent.Network 514.90 764.50 06-Aug-18 505.05 28-Mar-19
Eon Elect. 37.85 87.90 26-Apr-18 33.10 21-Feb-19
Equitas Holdings 129.80 173.65 18-May-18 77.85 26-Oct-18
ERIS Lifescience 621.50 812.00 31-May-18 572.50 12-Nov-18
Eros Intl.Media 73.90 177.90 20-Apr-18 59.95 01-Oct-18
Esab India 891.80 1048.00 30-Nov-18 594.00 06-Jun-18
Escorts 745.15 1017.70 02-May-18 541.00 08-Oct-18
Ess Dee Alumin. 12.50 57.00 04-May-18 10.60 12-Feb-19
Essar Shipping 14.40 24.30 20-Apr-18 8.60 18-Feb-19
Essel Propack 133.65 144.95 27-Apr-18 84.70 27-Nov-18
Ester Inds. 33.00 74.95 26-Apr-18 26.50 28-Jan-19
Euro Ceramics 1.20 5.45 30-Apr-18 1.20 22-Apr-19
Euro India Fresh 123.00 144.90 26-Jun-18 99.50 19-Oct-18
Euro Multivision 0.70 2.70 21-May-18 0.55 25-Mar-19
Eurotex Inds. 15.20 38.20 25-Apr-18 14.00 26-Feb-19
Eveready Inds. 166.05 351.00 20-Apr-18 167.05 22-Apr-19
Everest Inds. 438.25 597.50 23-Aug-18 375.60 29-Jun-18
Everest Kanto 27.25 55.40 25-Apr-18 23.80 18-Feb-19
Excel Crop Care 3514.15 4922.40 06-Aug-18 2815.15 28-May-18
Excel Inds. 1056.35 1922.30 18-Sep-18 922.55 18-Feb-19
Excel Realty 1.55 21.85 23-Apr-18 1.25 05-Apr-19
Exide Inds. 218.40 304.70 24-Aug-18 194.30 20-Feb-19
Fairchem Speci. 464.85 496.00 24-Apr-18 319.55 06-Nov-18
FCS Software 0.25 0.35 03-May-18 0.15 27-Feb-19
FDC 162.35 269.20 10-Sep-18 148.30 21-Feb-19
Federal Bank 95.05 105.00 09-May-18 67.05 04-Oct-18
Federal-Mogul Go 577.35 599.00 04-Apr-19 392.15 01-Oct-18
F A C T 35.45 57.45 20-Apr-18 29.70 20-Feb-19
Fiem Inds. 496.55 943.00 24-Apr-18 422.40 18-Feb-19
Filatex India 50.15 66.30 27-Nov-18 35.24 20-Apr-18
Fine Organic 1320.70 1377.00 02-Apr-19 735.00 23-Jul-18
Fineotex Chem 40.10 90.90 24-Apr-18 29.50 10-Dec-18
Finolex Cables 455.30 714.90 26-Apr-18 357.00 15-Feb-19
Finolex Inds. 466.15 665.30 04-May-18 437.00 20-Feb-19
Firstsour.Solu. 50.75 83.90 13-Jun-18 39.20 21-Feb-19
Five Core Elect. 36.90 151.00 03-Aug-18 38.80 22-Apr-19
Flexituff Vent. 47.00 71.00 24-Apr-18 28.00 29-Oct-18
Focus Lighting 133.00 219.90 20-Apr-18 113.55 05-Nov-18
Fortis Health. 139.50 160.95 03-May-18 126.45 24-Oct-18
Foseco India 1438.30 1818.00 03-Sep-18 1255.05 09-Oct-18
Fourth Dimension 23.90 175.00 05-Jun-18 19.90 10-Apr-19
Future Consumer 43.05 63.00 25-Apr-18 35.00 09-Oct-18
Future Enterp. 36.40 50.95 10-Sep-18 30.50 01-Oct-18
Future Ent. DVR 34.70 49.00 10-Sep-18 30.75 13-Feb-19
Future Lifestyle 481.25 504.35 01-Apr-19 357.30 29-Oct-18
Future Market 40.40 150.45 10-May-18 33.15 20-Feb-19
Future Retail 425.30 637.80 25-Apr-18 401.10 27-Feb-19
Future Supply 563.75 760.00 21-Jun-18 553.00 22-Apr-19
G M Breweries 560.35 965.30 21-Jun-18 480.10 06-Feb-19
Gabriel India 144.75 158.80 13-Feb-19 115.40 11-Oct-18
GAIL (India) 339.45 399.40 16-Aug-18 295.25 05-Oct-18
Galaxy Surfact. 1003.60 1525.00 23-Apr-18 871.80 14-Feb-19
Gallantt Ispat 31.45 51.00 30-Aug-18 21.84 06-Jun-18
Gallantt Metal 47.85 66.00 13-Nov-18 38.00 21-May-18
Gammon Infra. 0.65 2.90 17-May-18 0.50 06-Nov-18
Gandhi Spl. Tube 339.45 414.70 14-Aug-18 333.00 10-Apr-19
Ganesh Housing 64.05 146.25 25-Apr-18 50.00 18-Feb-19
Ganesha Ecosphe. 329.10 412.95 20-Apr-18 231.75 25-Feb-19
Ganges Securitie 43.40 79.50 23-Apr-18 35.65 18-Feb-19
Garden Reach Sh. 98.75 109.00 11-Mar-19 77.70 26-Oct-18
Garden Silk Mill 18.60 36.80 20-Apr-18 15.00 20-Feb-19
Garware Tech. 1084.40 1362.40 12-Jul-18 882.50 21-May-18
Gateway Distr. 142.80 227.95 28-May-18 96.15 25-Jan-19
Gati 88.40 136.60 25-Apr-18 64.20 12-Feb-19
Gayatri Highways 0.90 10.90 28-Jun-18 0.65 26-Feb-19
Gayatri Projects 174.00 214.00 14-May-18 145.60 18-Mar-19
GE Power 890.40 959.05 10-May-18 684.05 24-Sep-18
GE T&D India 254.85 393.70 14-May-18 218.80 10-Dec-18
GeeCee Vent. 121.70 182.75 30-Apr-18 102.45 26-Oct-18
General Insuranc 249.60 384.95 06-Jul-18 207.35 12-Feb-19
Genesys Intl. 91.00 289.75 23-Apr-18 78.45 09-Apr-19
Genus Paper & Bo 7.30 13.00 01-Aug-18 6.10 13-Feb-19
Genus Power 28.20 59.30 20-Apr-18 22.90 09-Oct-18
Geojit Fin. Ser. 39.75 112.00 24-Apr-18 32.50 19-Feb-19
GHCL 242.35 301.45 16-May-18 189.00 25-Oct-18
GI Engg.Sol. 3.65 4.75 04-May-18 3.65 18-Apr-19
GIC Housing Fin 255.50 436.00 02-May-18 213.25 06-Feb-19
Gillanders Arbut 48.50 76.95 17-May-18 45.60 01-Apr-19
Gillette India 7588.30 7919.85 16-Apr-19 6169.00 25-Feb-19
Ginni Filaments 13.05 32.35 23-Apr-18 11.15 14-Feb-19
GKW 784.40 1318.00 04-Sep-18 541.05 25-Apr-18
GlaxoSmith C H L 7218.10 7948.00 18-Dec-18 5837.00 04-May-18
Glaxosmi. Pharma 1293.90 1800.05 11-Sep-18 1153.98 03-May-18
Glenmark Pharma. 629.30 711.90 10-Sep-18 493.50 21-May-18
Global Offshore 11.35 31.10 13-Jun-18 9.50 18-Feb-19
Global Vectra 117.90 130.90 23-Apr-18 45.20 11-Feb-19
Globus Spirits 137.20 214.95 19-Sep-18 108.00 20-Jul-18
GMM Pfaudler 1202.10 1321.00 13-Mar-19 726.00 20-Apr-18
GMR Infra. 17.40 21.50 03-Sep-18 12.95 05-Feb-19
GNA Axles 314.40 579.00 20-Apr-18 257.10 19-Feb-19
Goa Carbon 433.85 910.00 20-Apr-18 396.55 09-Oct-18
GOCL Corpn. 335.30 524.70 20-Apr-18 221.55 18-Feb-19
Godawari Power 226.30 590.00 27-Apr-18 191.45 24-Jan-19
Godfrey Phillips 1137.70 1209.90 15-Apr-19 640.25 08-Oct-18
Godrej Agrovet 523.75 738.00 23-Apr-18 460.00 15-Feb-19
Godrej Consumer 671.85 978.67 31-Aug-18 634.00 18-Feb-19
Godrej Inds. 505.10 657.60 01-Aug-18 434.50 25-Oct-18
Godrej Propert. 889.95 986.95 05-Apr-19 460.40 09-Oct-18
Gokaldas Exports 81.05 109.00 26-Apr-18 65.35 08-Oct-18
Gokul Agro 11.60 24.15 24-Apr-18 10.10 01-Oct-18
Gokul Refoils 7.55 18.70 05-Feb-19 7.20 12-Apr-19
Golden Tobacco 40.15 70.70 17-Jan-19 22.00 27-Nov-18
Goldiam Intl. 77.80 94.50 20-Apr-18 50.00 20-Jul-18
Goldstar Power 25.25 35.80 24-Apr-18 25.80 21-Feb-19
Goldstone Tech. 13.15 29.65 19-Sep-18 9.65 17-May-18
Goodluck India 64.60 93.70 23-Apr-18 57.35 01-Oct-18
GP Petroleums 71.35 96.75 01-Aug-18 47.50 20-Feb-19
GPT Infraproject 59.50 203.00 07-May-18 36.10 11-Feb-19
Granules India 115.55 123.40 10-Sep-18 71.55 05-Jun-18
Graphite India 417.50 1127.00 10-Aug-18 395.10 12-Feb-19
Grasim Inds 869.45 1114.90 02-May-18 689.10 15-Feb-19
Gravita India 91.60 204.90 27-Apr-18 57.55 10-Oct-18
GE Shipping Co 289.90 391.25 23-Apr-18 255.10 18-Feb-19
Greaves Cotton 142.00 165.00 04-Sep-18 111.05 24-Oct-18
Greenlam Industr 979.90 1330.00 20-Apr-18 652.20 21-Feb-19
Greenply Inds. 166.90 315.05 23-Apr-18 110.00 23-Oct-18
Grindwell Norton 604.45 616.90 08-Mar-19 470.45 08-Oct-18
Grob Tea Co 387.15 1200.00 23-Apr-18 382.00 22-Apr-19
GRP 1080.00 1359.95 30-Apr-18 840.00 30-Jan-19
GRUH Finance 298.05 382.00 07-Jun-18 204.60 31-Jan-19
GSS Info. 123.90 141.65 05-Mar-19 64.60 27-Jul-18
GTL Infra. 0.90 2.55 24-Apr-18 0.70 28-Feb-19
GTL 4.45 11.60 20-Apr-18 4.00 19-Feb-19
GTN Industries 9.70 24.50 11-Sep-18 7.50 15-Feb-19
GTPL Hathway 66.85 163.65 24-Apr-18 56.90 27-Sep-18
Gufic BioScience 82.80 163.90 09-May-18 65.95 15-Feb-19
Guj Alkalies 490.50 779.50 20-Apr-18 416.25 19-Feb-19
Guj. Ambuja Exp 212.00 309.70 25-Apr-18 173.05 01-Oct-18
Guj Apollo Inds 157.40 242.85 02-May-18 138.00 01-Oct-18
Guj Fluorochem 1052.80 1125.00 01-Apr-19 720.55 16-Jul-18
Gujarat Gas 158.15 182.95 14-May-18 115.00 18-Feb-19
Guj Inds. Power 72.15 106.55 24-Apr-18 67.10 23-Oct-18
G M D C 73.50 147.00 20-Apr-18 69.35 14-Feb-19
G N F C 315.65 506.70 09-May-18 238.30 19-Feb-19
Guj Pipavav Port 93.45 155.50 26-Apr-18 75.90 26-Feb-19
Guj. Raffia Inds 18.20 43.90 25-Apr-18 13.25 20-Feb-19
Guj. Sidhee Cem. 21.95 37.40 28-May-18 19.00 18-Feb-19
G S F C 100.05 137.60 09-May-18 85.50 11-Oct-18
Guj.St.Petronet 190.00 207.00 08-Aug-18 148.65 21-Feb-19
Gulf Oil Lubric. 869.00 950.00 02-May-18 688.60 26-Oct-18
Gulshan Polyols 53.50 73.85 23-Apr-18 48.20 19-Feb-19
GVK Power Infra. 7.65 16.20 24-Apr-18 5.00 18-Feb-19
Gyscoal Alloys 4.65 10.80 10-Sep-18 4.25 18-Apr-19
H T Media 39.05 82.94 27-Apr-18 32.47 10-Dec-18
H.G. Infra Engg. 270.05 355.00 23-Apr-18 170.00 29-Oct-18
Harita Seating 484.40 1033.75 11-May-18 376.25 20-Feb-19
Harri. Malayalam 68.65 124.75 04-May-18 61.70 20-Feb-19
Hathway Cable 28.95 40.90 20-Apr-18 15.10 17-Jul-18
Hatsun AgroProd. 711.60 815.55 27-Apr-18 565.00 25-Oct-18
Havells India 761.50 783.00 01-Apr-19 514.70 21-May-18
HB Stockholdings 7.60 21.00 13-Aug-18 6.00 21-Feb-19
HBL Power System 24.85 50.85 20-Apr-18 21.85 18-Feb-19
HCL Infosystems 17.50 57.25 23-Apr-18 15.55 11-Feb-19
HCL Technologies 1102.00 1133.30 03-Apr-19 880.05 05-Jun-18
HDFC AMC 1580.35 1970.00 27-Aug-18 1250.00 11-Oct-18
HDFC Bank 2245.30 2332.00 01-Apr-19 1860.30 23-Apr-18
HDFC Gold ETF 2866.20 3090.00 20-Feb-19 2675.35 17-Aug-18
HDFC Life Insur. 397.80 548.25 14-May-18 344.40 28-Jan-19
HDFC Nifty 1201.84 1392.00 06-Aug-18 1025.80 26-Feb-19
HDFC Sensex ETF 4053.00 4772.11 05-Sep-18 3065.99 25-Jun-18
Health.Global 199.75 336.90 02-May-18 176.85 26-Mar-19
HEG 1843.95 4955.00 16-Oct-18 1926.05 22-Apr-19
Heidelberg Cem. 175.35 192.00 01-Apr-19 121.50 24-Oct-18
Hercules Hoists 115.35 159.70 24-Apr-18 87.50 09-Oct-18
Heritage Foods 485.45 733.35 28-May-18 419.15 26-Oct-18
Hero Motocorp 2638.05 3776.95 27-Apr-18 2515.00 28-Mar-19
Hester Bios 1462.30 1680.00 14-May-18 1033.50 29-Jan-19
Hexa Tradex 18.85 63.00 20-Apr-18 19.00 22-Apr-19
Hexaware Tech. 346.00 557.70 09-Jul-18 294.30 26-Nov-18
High Ground 6.85 17.65 15-Jun-18 5.90 26-Feb-19
Hikal 173.70 206.90 10-Sep-18 135.45 17-Jul-18
Hil Ltd 1841.75 2606.00 10-Sep-18 1572.50 15-Feb-19
Hilton Met.Forg. 16.55 42.70 26-Apr-18 14.30 21-Feb-19
H F C L 22.60 35.25 20-Jun-18 17.00 10-Dec-18
Himadri Specialt 114.20 155.10 24-Apr-18 91.10 20-Feb-19
Himatsing. Seide 218.55 398.00 20-Apr-18 162.05 15-Feb-19
Hind Rectifiers 128.30 165.00 24-Apr-18 95.90 19-Jul-18
Hindalco Inds. 200.35 264.95 23-Apr-18 182.20 15-Feb-19
Hinduja Global 640.35 999.00 23-Apr-18 561.85 15-Feb-19
Hinduja Ventures 387.45 871.80 08-May-18 310.20 13-Feb-19
Hind.Aeronautics 679.70 1149.00 23-Apr-18 610.05 18-Feb-19
Hind.Composites 219.15 473.95 30-Apr-18 186.25 20-Feb-19
Hind.Construct. 14.10 22.34 23-Apr-18 8.48 20-Jul-18
Hind.Copper 48.55 78.80 20-Apr-18 43.00 18-Feb-19
Hindustan Media 106.90 233.95 02-May-18 96.65 11-Feb-19
Hind.Motors 7.25 10.15 19-Sep-18 6.35 21-Feb-19
Hind.Oil Explor. 128.65 164.80 09-Aug-18 103.20 29-Jan-19
H P C L 254.85 330.15 14-May-18 163.00 05-Oct-18
Hind. Unilever 1744.20 1869.50 17-Dec-18 1441.20 20-Apr-18
Hind.Zinc 275.50 334.25 30-Apr-18 242.85 01-Feb-19
Hind.Natl.Glass 80.40 138.70 31-Aug-18 70.00 27-Jun-18
Hisar Met.Inds. 44.85 93.00 24-Apr-18 30.90 20-Feb-19
Hitech Corp. 103.10 160.05 07-Jun-18 67.50 24-Oct-18
Hi-Tech Pipes 269.25 465.00 20-Apr-18 160.60 27-Feb-19
Honda Siel Power 1085.50 1525.00 25-Apr-18 1008.00 11-Dec-18
Honeywell Auto 23800.30 24350.00 15-Apr-19 18000.00 09-Oct-18
Hotel Leela Ven. 10.40 20.40 18-Jun-18 8.65 22-Nov-18
H U D C O 43.15 68.70 20-Apr-18 37.50 14-Feb-19
H D I L 23.50 41.35 20-Apr-18 17.45 20-Jul-18
H D F C 1934.70 2073.00 09-Apr-19 1644.50 23-Oct-18
HOV Services 140.40 265.50 10-Sep-18 125.15 25-Mar-19
HPL Electric 61.70 125.70 08-May-18 44.85 18-Feb-19
HSIL 263.60 404.90 10-Jul-18 191.00 11-Dec-18
Hubtown 32.55 76.50 20-Apr-18 30.70 27-Mar-19
Huhtamaki PPL 227.85 365.90 07-May-18 155.00 14-Feb-19
I G Petrochems 303.40 798.00 24-Apr-18 215.00 12-Feb-19
ICE Make Refrig. 82.85 102.50 16-May-18 58.00 12-Feb-19
ICICI Bank 396.50 411.00 18-Apr-19 256.50 16-Jul-18
ICICI Lombard 1069.00 1112.45 12-Apr-19 638.80 03-Oct-18
ICICI Gold ETF 28.60 36.70 25-Feb-19 24.50 21-Feb-19
ICICI Pru Life 369.50 462.20 11-May-18 277.35 04-Feb-19
ICICI Liquid ETF 999.99 1011.00 17-Dec-18 955.30 18-Mar-19
ICICI Pru.MS ETF 66.65 77.00 03-Sep-18 59.00 20-Aug-18
ICICI Pr.Nif.100 124.79 138.50 03-Sep-18 103.00 07-May-18
ICICI Nifty ETF 120.86 124.70 22-Mar-19 95.00 03-Aug-18
ICICI Pru.Nif.30 90.27 105.00 02-Aug-18 81.06 26-Oct-18
ICICI Pru.Nif.50 27.96 32.00 19-Nov-18 21.20 26-Oct-18
ICICI NV20 ETF 57.47 62.00 22-Mar-19 47.20 18-Jul-18
ICICI BSE500 ETF 153.50 176.99 03-Sep-18 116.87 22-May-18
ICICI Sensex ETF 406.58 448.00 03-Sep-18 350.77 29-Oct-18
ICICI Sec 218.00 429.90 20-Apr-18 188.00 12-Feb-19
ICRA 3102.00 4000.00 21-Sep-18 2840.05 11-Mar-19
IDBI Bank 42.45 70.00 20-Apr-18 41.30 27-Feb-19
IDBI Gold ETF 2930.00 3150.00 01-Feb-19 2715.00 16-Aug-18
IDFC First Bank 51.65 56.85 01-Apr-19 32.70 08-Oct-18
I D F C 41.90 60.50 30-Apr-18 31.60 19-Feb-19
IDFC Nifty ETF 131.06 130.00 02-Apr-19 86.00 01-Nov-18
IFB Agro Inds. 461.90 868.00 20-Apr-18 384.00 20-Feb-19
IFB Inds. 875.15 1420.00 09-May-18 706.95 15-Feb-19
IFCI 12.05 20.85 20-Apr-18 11.50 01-Oct-18
IFGL Refractori. 229.90 270.00 14-Nov-18 195.60 20-Feb-19
Igarashi Motors 326.15 847.03 02-May-18 325.25 22-Apr-19
IIFL Holdings 449.35 775.90 20-Apr-18 297.00 12-Feb-19
IL&FS Inv.Manag. 4.85 19.25 23-Apr-18 4.55 15-Feb-19
IMP Powers 40.60 103.40 18-May-18 31.50 18-Feb-19
Impex Ferro Tech 0.35 0.95 20-Apr-18 0.25 08-Apr-19
Indbank Merchant 9.25 22.40 30-Apr-18 8.05 10-Dec-18
India Cements 101.75 153.85 20-Apr-18 74.75 12-Feb-19
India Glycols 265.70 621.00 24-Apr-18 233.00 18-Feb-19
India Grid Trust 85.49 98.70 26-Apr-18 80.99 28-Mar-19
India Motor Part 862.05 1167.20 02-May-18 804.05 08-Oct-18
India Nipp.Elec. 451.70 600.00 08-May-18 372.40 18-Feb-19
India Power Corp 12.50 30.90 02-May-18 9.40 14-Feb-19
I T D C 266.15 514.80 26-Apr-18 243.80 15-Feb-19
India VIX 24.65 24.56 22-Apr-19 9.43 24-Aug-18
Indiabulls Hous. 744.20 1397.00 06-Aug-18 575.35 11-Feb-19
Indiabulls Integ 333.05 785.00 11-Sep-18 211.00 20-Feb-19
Indbull.RealEst. 105.55 224.00 26-Apr-18 63.30 06-Feb-19
Indiabulls Vent. 299.40 819.80 28-Aug-18 256.15 19-Feb-19
Indian Bank 252.85 379.70 07-Aug-18 200.00 12-Feb-19
Indian CardCloth 115.00 170.00 20-Apr-18 81.95 14-Feb-19
Indian Energy Ex 159.75 178.00 05-Sep-18 149.05 23-Oct-18
Indian Hotels 151.55 160.90 03-Apr-19 109.30 09-Oct-18
Indian Hume Pipe 280.60 373.95 23-Apr-18 225.85 01-Oct-18
Indian Metals 246.60 554.40 23-Apr-18 203.20 12-Feb-19
I O C L 149.40 177.20 18-Jun-18 105.25 05-Oct-18
I O B 14.50 18.65 30-Apr-18 10.85 08-Oct-18
Indian Terrain 132.15 195.00 20-Apr-18 112.20 26-Feb-19
Indo Count Inds. 44.15 97.35 20-Apr-18 30.35 19-Feb-19
Indo National 678.60 877.30 27-Jul-18 611.20 21-Feb-19
Indo Rama Synth. 35.35 40.60 17-Jan-19 16.80 11-Dec-18
Indo Tech.Trans. 105.05 218.90 02-May-18 83.85 09-Oct-18
Indo Thai Sec. 33.85 77.90 23-Apr-18 26.20 28-Jan-19
Indoco Remedies 198.65 238.90 10-Sep-18 148.50 08-Oct-18
Indosolar 2.05 7.70 20-Apr-18 1.65 03-Dec-18
Indostar Capital 400.15 607.80 24-May-18 275.80 11-Oct-18
Indowind Energy 5.25 8.10 24-Apr-18 3.65 24-Jul-18
Indraprastha Gas 313.10 329.75 18-Apr-19 215.20 08-Oct-18
Indrapr.Medical 38.85 52.00 03-Sep-18 36.15 18-Feb-19
Ind-Swift Labs. 36.75 109.95 21-Jun-18 35.30 10-Apr-19
Ind-Swift 5.45 11.05 07-Sep-18 4.60 21-Feb-19
IndusInd Bank 1651.35 2038.00 03-Aug-18 1333.15 31-Oct-18
Indl. Inv. Trust 80.05 139.80 10-May-18 57.55 28-Feb-19
INEOS Styrolut. 529.50 935.00 27-Apr-18 481.30 18-Feb-19
Infibeam Avenues 43.60 242.70 18-Sep-18 27.50 29-Oct-18
Info Edg.(India) 1932.15 1956.20 16-Apr-19 1126.15 29-Jun-18
Infosys 728.20 773.00 09-Apr-19 568.48 20-Apr-18
Ingersoll-Rand 612.65 914.90 15-May-18 469.00 24-Jul-18
Innovative Tyres 23.25 54.00 20-Apr-18 20.55 18-Feb-19
Inox Leisure 315.85 344.40 01-Apr-19 187.90 09-Oct-18
Inox Wind 66.00 116.30 23-Apr-18 56.55 06-Feb-19
Insecticid.India 638.60 800.50 03-Aug-18 360.55 11-Oct-18
Inspirisys Sol. 50.05 90.40 28-Aug-18 38.50 15-Feb-19
Intellect Design 222.85 283.70 14-Sep-18 151.05 18-Feb-19
Intense Tech. 40.25 80.75 01-Jun-18 33.65 08-Feb-19
Interglobe Aviat 1468.75 1650.00 18-Apr-19 691.00 09-Oct-18
Internat. Paper 446.50 591.00 10-Sep-18 302.40 28-Jun-18
Intrasoft Tech. 123.65 680.00 23-Apr-18 108.00 30-Oct-18
Inventure Grow. 12.90 18.80 31-Jul-18 12.05 01-Oct-18
Invesco Ind.Gold 2846.00 3150.00 08-Mar-19 2616.60 29-Nov-18
IOL Chemicals 187.75 225.60 22-Jan-19 77.05 03-Jul-18
Ipca Labs. 975.45 1046.00 29-Mar-19 599.95 10-Oct-18
IRB Infra.Devl. 131.25 286.20 30-Apr-18 109.30 18-Feb-19
IRB InvIT Fund 67.49 86.00 02-May-18 65.00 13-Mar-19
Ircon Intl. 402.30 471.00 17-Dec-18 338.00 25-Oct-18
ISMT 8.40 9.60 17-Dec-18 4.95 09-Oct-18
ITC 303.40 322.95 03-Sep-18 259.00 28-Jun-18
ITD Cem 126.65 176.95 09-May-18 97.00 10-Dec-18
ITI 93.85 127.30 23-Apr-18 69.10 09-Oct-18
IVP 116.00 221.30 03-May-18 85.10 14-Feb-19
IVRCL 0.75 3.65 23-Apr-18 0.70 22-Apr-19
IZMO 55.35 114.80 27-Apr-18 44.70 14-Feb-19
J B Chem & Pharm 343.55 373.85 02-Apr-19 239.95 06-Jul-18
J K Cements 868.70 1022.95 14-May-18 649.55 29-Oct-18
J Kumar Infra 130.80 303.00 23-Apr-18 104.10 01-Feb-19
Jagran Prakashan 116.60 172.40 30-Apr-18 92.15 15-Feb-19
Jagsonpal Pharma 25.35 34.95 03-Sep-18 22.40 17-Jul-18
Jai Balaji Inds. 30.25 38.50 09-Apr-19 7.10 03-Jul-18
Jai Corp 120.60 173.95 31-Aug-18 85.30 14-Feb-19
Jaihind Projects 1.20 5.00 26-Apr-18 1.25 22-Apr-19
Jain Irrigation 57.65 118.10 02-May-18 48.80 13-Feb-19
Jain Irrigat-DVR 39.40 72.40 02-May-18 35.50 13-Feb-19
JP Associates 5.60 21.10 20-Apr-18 4.70 06-Feb-19
JP Power Ven. 2.85 4.70 03-Sep-18 1.50 08-Feb-19
Jakharia Fabric 180.00 215.00 20-Nov-18 180.00 12-Apr-19
Jalan Transol. 12.90 50.00 21-Jun-18 12.50 29-Mar-19
J & K Bank 59.50 65.75 10-Apr-19 35.40 14-Dec-18
Jamna Auto Inds. 58.35 102.95 02-May-18 48.50 14-Feb-19
Jash Engineering 123.20 148.00 15-May-18 70.20 18-Feb-19
Jay Bharat Mar. 257.55 504.90 02-May-18 212.50 19-Feb-19
Jay Shree Tea 65.25 118.00 18-Sep-18 60.20 18-Feb-19
Jayant Agro Org. 200.05 342.10 02-May-18 172.00 05-Mar-19
Jayaswal Neco 6.10 8.60 20-Apr-18 3.15 20-Feb-19
Jaypee Infratec. 2.50 7.20 20-Apr-18 1.95 05-Apr-19
JBF Inds. 21.70 115.10 20-Apr-18 12.65 12-Feb-19
JBM Auto 264.40 447.00 15-May-18 241.20 14-Feb-19
Jet Airways 169.75 651.40 30-Apr-18 126.65 22-Apr-19
Jet Freight 24.50 50.25 11-May-18 23.45 20-Feb-19
JHS Sven.Lab. 25.55 69.25 30-Apr-18 22.30 15-Feb-19
JIK Inds. 0.30 0.50 25-Feb-19 0.25 16-Apr-19
Jindal Cotex Ltd 4.20 10.65 10-May-18 3.50 21-Feb-19
Jindal Drilling 99.65 173.50 24-Apr-18 88.60 26-Feb-19
Jindal Photo 20.50 58.40 24-Apr-18 17.30 18-Feb-19
Jindal Poly Film 259.55 332.00 20-Apr-18 205.00 05-Jul-18
Jindal Poly Inve 34.00 61.70 20-Apr-18 25.45 28-Feb-19
Jindal Saw 83.25 132.45 20-Apr-18 67.40 08-Oct-18
Jindal Stain. Hi 87.20 199.00 23-Apr-18 75.25 31-Jan-19
Jindal Stain. 37.85 108.90 24-Apr-18 23.40 07-Feb-19
Jindal Steel 175.00 265.00 09-May-18 123.25 06-Feb-19
Jindal Worldwide 68.80 127.90 30-Apr-18 54.20 29-Oct-18
JITF Infra Logis 15.15 37.95 30-Apr-18 14.10 05-Mar-19
JK Lakshmi Cem. 360.75 426.90 20-Apr-18 260.20 06-Dec-18
JK Paper 145.65 194.20 21-Aug-18 97.30 19-Jul-18
JK Tyre & Indust 89.90 163.10 20-Apr-18 84.10 27-Feb-19
JM Financial 87.90 150.30 30-Apr-18 64.05 26-Oct-18
JMC Projects 118.35 141.21 29-May-18 66.60 08-Oct-18
JMT Auto 2.40 4.85 26-Jul-18 2.30 22-Apr-19
Jocil 111.00 169.75 09-Jul-18 103.00 14-Feb-19
Johnson Con. Hit 1893.75 2757.95 09-May-18 1525.80 08-Oct-18
JSW Energy 71.65 86.00 02-May-18 56.10 08-Oct-18
JSW Holdings 2943.35 3131.85 22-Apr-19 1680.00 06-Jul-18
JSW Steel 288.30 427.55 21-Sep-18 256.60 11-Feb-19
JTEKT India 107.05 146.40 11-Sep-18 83.00 18-Feb-19
Jubilant Food. 1316.10 1578.00 28-Aug-18 977.00 26-Oct-18
Jubilant Inds. 130.85 202.50 14-Jun-18 88.00 11-Oct-18
Jubilant Life 688.05 898.85 18-Mar-19 586.35 11-Oct-18
Jullundur Motor 170.65 269.80 20-Apr-18 137.00 25-Feb-19
Just Dial 561.65 677.30 18-Mar-19 358.00 03-May-18
Jyothy Lab. 180.05 245.00 03-Jul-18 172.20 28-Jan-19
K C P 87.20 149.80 24-Apr-18 74.90 15-Feb-19
K E C Intl. 293.10 438.80 24-Apr-18 233.30 29-Jan-19
K P R Mill Ltd 602.45 739.00 25-Jun-18 511.20 14-Jan-19
Kabra Extrusion 77.50 123.40 23-Apr-18 60.25 08-Feb-19
Kajaria Ceramics 617.30 635.00 16-Apr-19 310.00 25-Oct-18
Kakatiya Cement 180.25 346.30 23-Apr-18 134.05 19-Feb-19
Kalpataru Power 490.00 508.00 07-May-18 267.00 29-Oct-18
Kalyani Invest. 1772.35 2649.95 27-Apr-18 1395.00 21-Feb-19
Kalyani Steels 204.00 331.70 24-Apr-18 175.60 20-Feb-19
Kamat Hotels 49.20 121.50 24-Apr-18 37.45 26-Oct-18
Kamdhenu 176.90 265.60 15-Jun-18 146.00 20-Feb-19
Kanani Inds. 5.10 8.85 23-Apr-18 4.00 21-Feb-19
Kanoria Chem. 60.30 84.90 08-Aug-18 54.00 25-Oct-18
Kansai Nerolac 435.25 543.20 13-Aug-18 343.00 23-Oct-18
Karda Construct. 183.75 238.80 18-Sep-18 123.05 26-Oct-18
Karma Ener. 16.00 33.60 12-Jun-18 14.50 12-Apr-19
Karnataka Bank 126.30 141.25 08-Apr-19 92.65 23-Oct-18
Karur Vysya Bank 76.20 100.90 16-Aug-18 63.20 14-Feb-19
Karuturi Global 1.40 2.35 04-May-18 1.20 22-Feb-19
Kaushalya Infra. 0.80 2.45 26-Apr-18 0.60 02-Apr-19
Kaveri Seed Co. 453.35 660.70 31-Aug-18 368.80 20-Feb-19
Kavveri Telecom 4.60 11.25 17-Jul-18 4.05 18-Feb-19
Kaya Ltd 679.75 1238.90 02-May-18 616.75 11-Dec-18
KCP Sugar &Inds. 16.30 27.75 18-Sep-18 15.00 15-Feb-19
KDDL Ltd 477.15 622.05 02-May-18 382.05 22-Oct-18
KEI Inds. 413.60 496.00 30-May-18 248.00 23-Oct-18
Kellton Tech 44.05 81.90 23-Apr-18 25.05 26-Nov-18
Kernex Microsys. 25.50 39.00 07-May-18 18.70 27-Nov-18
Kesar Enterprise 29.05 49.70 18-Sep-18 25.75 14-Feb-19
Kesar Terminals 59.00 143.30 25-Apr-18 46.65 20-Feb-19
Kesoram Inds. 68.50 123.45 02-May-18 54.10 23-Oct-18
Kewal Kir.Cloth. 1328.70 1640.30 23-Apr-18 1125.00 27-Feb-19
Keynote Corp. 46.00 71.00 01-Jun-18 43.70 11-Mar-19
Khadim India 420.95 862.70 19-Jun-18 355.00 26-Feb-19
Khaitan (India) 31.45 64.90 29-Aug-18 28.05 08-Feb-19
Khaitan Elect. 3.95 18.45 21-Sep-18 3.80 22-Apr-19
Khandwala Sec. 14.00 24.40 10-Aug-18 12.75 23-Jan-19
Kilitch Drugs 200.15 242.80 23-Jan-19 77.05 18-May-18
Kingfa Science 651.85 1309.95 02-May-18 547.00 01-Oct-18
KIOCL 133.25 277.00 20-Apr-18 120.85 15-Feb-19
Kiri Indus. 524.05 682.35 04-Jul-18 373.00 26-Feb-19
Kirl. Brothers 175.10 332.30 11-Jun-18 134.15 29-Jan-19
Kirl. Electric 17.00 32.80 24-Apr-18 13.60 01-Oct-18
Kirloskar Indus. 792.35 1344.00 02-May-18 745.50 27-Feb-19
Kirloskar Oil 167.50 357.00 20-Apr-18 160.80 12-Feb-19
Kitex Garments 101.75 252.70 25-Apr-18 87.65 27-Feb-19
KM Sugar Mills 8.65 13.90 18-Sep-18 6.55 11-Feb-19
KNR Construct. 247.10 330.00 27-Apr-18 165.00 11-Oct-18
Kohinoor Foods 29.75 67.35 20-Apr-18 28.55 26-Oct-18
Kokuyo Camlin 94.05 154.20 30-Aug-18 83.05 19-Feb-19
Kolte Patil Dev. 238.65 354.00 23-Apr-18 204.35 23-Oct-18
Kopran 39.15 72.30 24-Apr-18 32.60 25-Oct-18
Kotak Bank ETF 300.49 368.00 29-Mar-19 240.00 11-Oct-18
Kotak Gold ETF 278.70 298.80 18-Feb-19 257.25 17-Aug-18
Kotak Mah. Bank 1355.35 1417.00 16-Jul-18 1002.20 01-Oct-18
Kotak Nifty ETF 119.10 122.00 18-Mar-19 102.73 29-Oct-18
Kotak NV 20 ETF 59.14 69.00 25-Mar-19 40.10 04-Jun-18
Kotak PSU Bank 310.24 373.20 15-Jan-19 254.00 26-Oct-18
Kothari Petroche 17.80 33.60 04-May-18 16.25 19-Feb-19
Kothari Products 82.25 169.00 24-Apr-18 75.00 21-Feb-19
Kothari Sugars 9.75 15.50 18-Sep-18 7.30 23-Jul-18
KPIT Technologi. 109.10 103.95 22-Apr-19 94.05 22-Apr-19
KRBL 351.40 564.90 09-May-18 278.00 31-Dec-18
Krebs Biochem 105.50 190.94 02-May-18 82.00 15-Feb-19
Kridhan Infra 35.35 107.45 26-Apr-18 29.70 14-Feb-19
KSB 684.80 909.15 21-Jun-18 638.60 05-Mar-19
KSK Energy Ven. 1.10 8.70 20-Apr-18 0.65 16-Oct-18
KSS 0.10 0.25 05-Sep-18 0.10 22-Apr-19
Kwality 6.90 55.25 20-Apr-18 4.75 12-Feb-19
L G Balakrishnan 393.85 670.50 20-Apr-18 351.40 05-Oct-18
L T Foods 36.10 95.65 20-Apr-18 31.50 26-Feb-19
L&T Fin.Holdings 139.20 189.50 20-Aug-18 110.65 25-Oct-18
L&T Technology 1696.00 1855.00 03-Sep-18 1156.00 28-Jun-18
La Opala RG 205.00 294.00 03-Aug-18 183.85 26-Feb-19
Lak. Mach. Works 5903.75 9383.55 09-May-18 5250.00 30-Jan-19
Lak. Vilas Bank 78.00 121.90 21-Jun-18 54.70 26-Feb-19
Lambodhara Text. 44.85 88.20 23-Apr-18 35.80 07-Feb-19
Landmark Prop. 5.45 5.00 09-Jan-19 2.40 17-Jul-18
L & T Infotech 1685.90 1987.00 10-Sep-18 1389.90 20-Apr-18
Larsen & Toubro 1348.20 1459.70 21-Dec-18 1182.50 23-Oct-18
Lasa Supergeneri 21.45 94.90 20-Apr-18 16.90 10-Oct-18
Laurus Labs 388.20 519.80 04-May-18 321.35 18-Feb-19
LEEL Electricals 17.85 250.15 24-Apr-18 17.60 08-Apr-19
Lemon Tree Hotel 74.25 90.90 23-Apr-18 61.80 21-May-18
Lexus Granito 26.95 92.00 24-Apr-18 19.15 12-Feb-19
LGB Forge 4.00 5.06 14-Sep-18 2.01 30-Jul-18
Libas Designs 55.00 83.70 24-Apr-18 43.30 26-Oct-18
Liberty Shoes 137.70 251.70 24-Apr-18 129.35 08-Oct-18
LIC Housing Fin. 498.65 583.80 24-Aug-18 387.60 05-Oct-18
LIC ETF NIFTY100 119.30 134.70 20-Nov-18 105.00 26-Oct-18
LIC ETF NIFTY 50 118.60 144.00 29-Aug-18 87.90 11-Oct-18
LIC ETF SENSEX 398.01 472.00 07-Sep-18 322.50 12-Jun-18
LIC Nom GSec ETF 17.64 19.49 28-May-18 13.62 28-May-18
Linc Pen &Plast. 252.10 423.95 23-Apr-18 184.75 28-Mar-19
Lincoln Pharma. 189.50 314.40 17-Sep-18 157.10 27-Feb-19
Linde India 491.90 819.00 14-Jan-19 382.25 08-Oct-18
Lloyds Steels 0.60 1.85 19-Sep-18 0.65 22-Apr-19
Lokesh Mach. 43.55 77.75 28-May-18 36.70 06-Feb-19
Lotus Eye Hospit 20.75 33.75 02-Nov-18 20.15 28-Jun-18
Lovable Lingerie 99.60 187.40 23-Apr-18 87.80 19-Feb-19
Lumax Auto Tech. 131.70 224.50 16-Aug-18 126.50 28-Jun-18
Lumax Inds. 1752.55 2580.00 07-May-18 1405.05 28-Jan-19
Lupin 867.60 986.10 10-Sep-18 719.80 28-Mar-19
Lux Industries 1374.45 2094.00 09-May-18 1055.10 15-Jan-19
Lyka Labs 29.40 52.25 11-Sep-18 21.00 15-Feb-19
Lypsa Gems 6.90 28.75 24-Apr-18 5.45 21-Feb-19
M K Proteins 67.35 91.80 22-Jun-18 64.85 11-Oct-18
M M Forgings 562.15 742.20 18-Jun-18 469.50 11-Feb-19
Maan Aluminium 88.30 156.40 20-Apr-18 78.15 19-Feb-19
Macpower CNC 149.00 305.50 10-May-18 108.00 12-Oct-18
Madhav Copper 321.75 358.00 19-Mar-19 85.00 24-Apr-18
Madhav Marbles 40.45 62.40 30-Apr-18 37.10 12-Feb-19
Madhucon Proj. 7.85 23.75 26-Apr-18 4.30 08-Feb-19
M B Agro Prod. 51.00 67.40 04-Apr-19 41.00 05-Sep-18
Madhya Prad. Tod 40.00 127.90 23-Apr-18 33.25 05-Mar-19
Madras Fert. 20.80 39.00 23-Apr-18 15.10 01-Oct-18
Magadh Sugar 113.70 166.85 26-Sep-18 64.00 23-Jul-18
Magma Fincorp 125.30 193.90 22-May-18 80.65 15-Feb-19
Magnum Ventures 5.10 11.40 30-Apr-18 4.10 14-Feb-19
Maha Rashtra Apx 111.10 270.00 26-Apr-18 92.85 12-Feb-19
Mahamaya Steel 162.90 195.00 13-Mar-19 61.45 04-May-18
Mahanagar Gas 985.90 1067.25 29-Mar-19 756.00 11-Oct-18
M T N L 12.35 20.80 24-Apr-18 11.70 11-Apr-19
Mah. Scooters 3907.20 3890.00 22-Apr-19 2010.00 09-Oct-18
Mah. Seamless 474.30 531.50 18-Dec-18 407.30 01-Oct-18
Maheshwari Logi. 235.25 276.00 15-Apr-19 172.00 05-Jun-18
Mahickra Chem. 51.10 58.40 06-Aug-18 35.00 26-Apr-18
M & M Fin. Serv. 424.10 534.00 30-Apr-18 342.65 05-Oct-18
M & M 665.75 993.00 29-Aug-18 615.60 18-Feb-19
Mahindra CIE 225.30 302.00 11-Sep-18 212.25 20-Feb-19
Mahindra Holiday 239.15 352.35 31-May-18 185.50 19-Feb-19
Mahindra Life. 371.25 668.40 20-Jun-18 354.10 25-Mar-19
Mahindra Logis. 542.05 654.00 20-Jun-18 418.15 12-Feb-19
Maithan Alloys 540.80 925.00 30-Apr-18 340.00 30-Jan-19
Majesco 485.55 581.80 30-Apr-18 401.10 17-Jul-18
Malu Paper 25.40 51.45 21-Sep-18 19.90 14-Feb-19
Man Inds. 70.00 144.45 20-Apr-18 55.00 14-Feb-19
Man Infra 36.55 56.20 25-Apr-18 31.30 26-Feb-19
Manaksia Alumi. 6.85 11.90 20-Apr-18 5.25 01-Oct-18
Manaksia Coated 5.95 17.75 27-Apr-18 5.25 27-Mar-19
Manaksia 37.60 63.00 09-May-18 33.40 28-Feb-19
Manaksia Steels 20.00 33.50 23-Apr-18 15.55 23-Oct-18
Manali Petrochem 26.90 55.90 11-Jun-18 21.10 29-Jan-19
Manappuram Fin. 118.35 130.45 09-May-18 66.25 08-Oct-18
Mandhana Retail 27.95 114.90 24-Apr-18 23.00 07-Feb-19
Mangalam Cement 262.70 332.85 07-May-18 188.00 20-Jul-18
Mangalam Drugs 54.15 174.70 26-Apr-18 40.00 14-Feb-19
Mangalam Timber 15.90 30.40 12-Jun-18 15.40 11-Oct-18
Mangalore Chem. 41.25 67.75 20-Apr-18 27.85 19-Feb-19
M R P L 70.60 110.75 26-Apr-18 61.25 09-Oct-18
Manpasand Bever. 115.75 458.00 25-May-18 59.65 06-Feb-19
Manugraph India 25.90 51.60 23-Apr-18 24.55 18-Feb-19
Maral Overseas 25.85 37.90 23-Apr-18 23.10 10-Oct-18
Marathon Nextgen 126.05 247.80 25-Apr-18 95.10 14-Feb-19
Marico 363.10 396.60 20-Dec-18 282.95 11-Oct-18
Marine Electric. 101.00 112.70 10-Apr-19 66.50 15-Oct-18
Marksans Pharma 24.30 40.60 04-Sep-18 21.95 18-Feb-19
Maruti Suzuki 7048.90 9929.00 24-Jul-18 6317.70 28-Jan-19
MAS FINANC SER 598.85 637.15 04-May-18 367.95 23-Oct-18
MASK INVESTMENTS 34.80 99.30 14-May-18 19.05 01-Apr-19
Mastek 469.60 644.50 10-Sep-18 365.00 27-Feb-19
Matrimony.com 615.55 920.00 04-May-18 364.00 19-Feb-19
Mawana Sugars 44.25 73.50 18-Sep-18 29.85 16-May-18
Max Financial 432.35 534.00 06-Aug-18 350.00 11-Oct-18
Max India 69.00 95.30 21-Aug-18 59.55 28-Nov-18
Max Ventures 44.85 75.92 14-May-18 41.60 08-Feb-19
Mayur Uniquote 343.75 513.00 30-Apr-18 335.20 19-Feb-19
Mazda 398.80 466.10 01-Apr-19 245.00 04-Feb-19
MBL Infrast 13.00 28.60 20-Apr-18 11.20 19-Feb-19
McDowell Hold. 22.90 46.60 27-Apr-18 19.20 09-Oct-18
Mcleod Russel 82.40 174.90 10-Sep-18 82.35 15-Feb-19
McNally Bharat 6.55 60.50 20-Apr-18 6.35 02-Apr-19
Megasoft 6.45 13.20 20-Apr-18 5.25 08-Oct-18
Meghmani Organ. 62.70 114.35 08-May-18 42.15 06-Feb-19
Menon Bearings 81.40 118.90 02-May-18 70.10 23-Oct-18
MEP Infrast. 40.65 86.70 01-Jun-18 35.60 18-Feb-19
Mercator 4.70 33.30 20-Apr-18 4.40 18-Apr-19
Merck 3769.65 3994.00 09-Apr-19 1735.15 20-Apr-18
Metalyst Forg. 9.35 27.30 20-Apr-18 6.30 13-Feb-19
Metkore Alloys 0.85 3.15 02-May-18 0.75 15-Apr-19
Metropolis Healt 952.85 1005.60 16-Apr-19 935.00 15-Apr-19
MIC Electronics 1.00 6.10 20-Apr-18 0.65 13-Feb-19
Milton Industri. 12.70 25.00 08-May-18 11.05 15-Feb-19
Minda Corp 135.25 207.60 23-Apr-18 105.50 26-Oct-18
Minda Inds. 381.55 459.00 11-Jul-18 260.70 11-Feb-19
Mindteck (India) 38.05 74.40 20-Apr-18 30.55 21-Feb-19
Mindtree 975.40 1183.80 11-Sep-18 752.15 26-Oct-18
Mirae Ass.Nif.50 116.12 128.10 29-Nov-18 90.73 19-Dec-18
MIRC Electronics 19.70 50.50 25-Apr-18 19.65 19-Feb-19
Mirza Internatio 57.00 145.80 24-Apr-18 50.60 26-Feb-19
Mishra Dhatu Nig 129.20 177.55 20-Apr-18 100.20 09-Oct-18
Mittal Life 139.10 136.60 16-Apr-19 17.35 24-Oct-18
MMTC 26.90 47.00 03-May-18 23.85 11-Feb-19
Modi Rubber 43.70 76.95 20-Jun-18 40.05 05-Feb-19
Mohini Health 29.10 71.70 24-Apr-18 17.70 12-Mar-19
Mohit Inds. 7.90 31.90 23-Apr-18 6.60 29-Oct-18
Mohota Indust. 36.30 185.00 18-May-18 33.60 29-Mar-19
MOIL 156.50 221.00 23-Apr-18 140.05 21-Feb-19
Moksh Ornaments 22.90 39.80 30-Apr-18 17.05 26-Nov-18
Mold-Tek Pack. 251.95 362.00 14-May-18 202.00 20-Feb-19
Mold-Tek Technol 49.85 55.70 02-Aug-18 38.10 01-Oct-18
Monnet Ispat 25.10 47.75 10-Oct-18 8.85 04-Jul-18
Monsanto India 2539.15 3371.00 17-Sep-18 2438.95 26-Nov-18
Monte Carlo Fas. 341.15 571.45 24-Apr-18 327.05 11-Oct-18
Morarjee Text. 21.50 43.80 23-Apr-18 17.60 21-Feb-19
Morepen Labs. 17.15 41.35 23-Apr-18 14.55 21-Feb-19
Motherson Sumi 150.10 239.67 24-Apr-18 127.15 12-Feb-19
Motil.Oswal.Fin. 731.70 1023.65 23-Apr-18 545.10 26-Oct-18
MOSt M50 ETF 111.07 115.99 22-Apr-19 90.40 07-May-18
MOst Shares M100 18.70 22.00 27-Aug-18 16.08 11-Oct-18
MOst Shar.NASDAQ 531.93 655.89 08-Oct-18 410.00 26-Dec-18
Motor & Gen Fin 42.90 66.80 09-May-18 35.95 31-May-18
Mphasis 964.35 1278.80 27-Aug-18 858.00 16-Jan-19
MPS Infotecnics 0.05 0.15 16-Nov-18 0.05 22-Apr-19
MPS 500.15 699.00 30-Apr-18 427.00 26-Feb-19
MRF 56564.45 81425.95 30-Apr-18 53858.35 19-Feb-19
MRO-TEK Realty 30.55 65.70 20-Jun-18 20.00 22-May-18
MSP Steel & Pow. 12.10 19.50 20-Apr-18 9.00 14-Feb-19
MSTC 102.65 120.50 12-Apr-19 102.00 05-Apr-19
MT Educare 84.40 87.00 18-Apr-19 40.00 01-Oct-18
Mukand Engineers 17.50 40.80 20-Apr-18 13.80 18-Feb-19
Mukand 52.95 76.50 03-May-18 42.30 18-Feb-19
Mukta Arts 48.25 72.65 10-May-18 31.85 28-Sep-18
Multi Comm. Exc. 772.75 917.95 06-Aug-18 643.50 19-Feb-19
Munjal Auto Inds 53.85 81.95 02-May-18 49.15 09-Oct-18
Munjal Showa 158.70 261.30 14-Jun-18 145.00 19-Feb-19
Murudesh Ceramic 20.70 42.90 01-Jun-18 18.20 12-Feb-19
Music Broadcast 57.40 79.20 25-Apr-18 48.70 05-Mar-19
Muthoot Cap.Serv 856.80 1300.00 31-Jul-18 719.20 08-Oct-18
Muthoot Finance 586.85 631.90 03-Apr-19 356.00 09-Oct-18
MVL 0.25 0.45 30-Apr-18 0.15 26-Feb-19
N K Inds. 40.00 65.55 29-Aug-18 32.25 15-Feb-19
N R Agarwal Inds 313.40 616.00 11-Sep-18 265.00 27-Feb-19
NACL Industries 29.80 44.60 20-Apr-18 22.40 09-Oct-18
Naga Dhunseri 773.85 1649.00 13-Jul-18 635.05 18-Feb-19
Nagarjuna Fert. 6.70 19.70 20-Apr-18 5.40 14-Feb-19
Nagar.Oil Refin. 0.35 3.60 20-Apr-18 0.25 18-Apr-19
Nagreeka Cap. 13.15 54.75 25-Jun-18 11.75 05-Dec-18
Nagreeka Exports 21.30 37.50 25-Apr-18 18.60 21-Feb-19
Nahar Capital 88.10 142.90 23-Apr-18 72.50 19-Feb-19
Nahar Indl. Ent. 41.20 83.20 20-Apr-18 36.20 15-Feb-19
Nahar Poly 35.25 60.50 20-Apr-18 33.10 18-Feb-19
Nahar Spinning 90.45 109.80 07-Aug-18 70.00 08-Oct-18
Nalwa Sons Invst 1040.45 1400.00 31-Aug-18 879.60 22-Feb-19
Nandan Denim 50.05 141.40 27-Apr-18 39.90 19-Feb-19
Nandani Creation 42.00 94.40 09-May-18 27.75 04-Dec-18
Narayana Hrudaya 209.45 278.00 30-Apr-18 182.80 30-Jan-19
Narmada Agrobase 23.00 34.50 28-Aug-18 17.00 29-Mar-19
Natco Pharma 537.35 848.30 12-Sep-18 526.80 22-Apr-19
Nath Bio-Genes 469.55 585.00 10-May-18 328.00 11-Feb-19
Natl. Aluminium 53.20 87.05 23-Apr-18 46.20 14-Feb-19
Natl.Fertilizer 35.40 60.60 20-Apr-18 30.70 18-Feb-19
Natl. Steel&Agro 4.80 34.65 20-Apr-18 3.95 12-Feb-19
Nava Bharat Vent 103.10 168.00 31-May-18 94.20 14-Feb-19
Navin Fluo.Intl. 692.25 790.10 02-May-18 579.70 27-Feb-19
Navkar Corporat. 37.60 185.60 24-Apr-18 36.40 04-Apr-19
Navneet Educat. 113.05 156.00 24-Apr-18 98.65 25-Oct-18
NBCC 59.05 109.20 25-Apr-18 47.20 14-Feb-19
NBI Indl. Fin. 1123.95 1698.90 04-Jun-18 885.20 29-Mar-19
NCC 101.50 136.70 02-May-18 63.25 26-Oct-18
NCL Inds. 137.50 255.80 26-Apr-18 97.00 14-Feb-19
Nectar Lifesci. 16.80 30.90 04-Sep-18 15.40 07-Feb-19
Nelcast 74.05 105.75 10-May-18 60.85 18-Feb-19
NELCO 287.50 373.45 14-Aug-18 183.05 11-May-18
NESCO 496.80 605.90 27-Apr-18 403.55 09-Oct-18
Nestle India 10910.20 11751.00 08-Feb-19 8660.05 25-Apr-18
Netwrk.18 Media 33.40 59.70 20-Apr-18 31.25 27-Feb-19
Neueon Towers 0.75 3.90 20-Apr-18 0.80 22-Apr-19
Neuland Labs. 711.20 829.30 10-May-18 425.00 11-Dec-18
NDTV 35.00 56.30 02-Jul-18 30.40 08-Oct-18
New India Assura 185.80 382.43 30-May-18 169.00 26-Feb-19
Newgen Software 329.80 372.00 16-Apr-19 201.00 08-Oct-18
Next Media. 19.65 26.95 08-Mar-19 9.95 05-Jun-18
NHPC Ltd 23.30 28.75 02-May-18 22.10 09-Oct-18
Nifty 10 B-G Sec 1702.26 1724.21 04-Apr-19 1566.94 08-Jun-18
Nifty10 BG-Sec-C 899.66 932.18 20-Dec-18 871.34 12-Sep-18
Nifty 100 11727.65 12075.80 03-Sep-18 10186.00 26-Oct-18
Nifty100 Eq Weig 13462.85 14585.60 03-Sep-18 11951.20 26-Oct-18
Nifty 100 Liq 15 4028.85 4567.00 29-Aug-18 3468.90 15-Feb-19
Nft 100 LowVol30 8858.15 9217.35 03-Sep-18 7949.50 26-Oct-18
Nifty GS 11 15Yr 1929.98 1962.34 04-Apr-19 1728.62 18-May-18
Nifty GS 15YrPlu 2068.58 2105.53 04-Apr-19 1860.31 05-Sep-18
Nifty 200 6033.65 6277.35 03-Sep-18 5262.80 26-Oct-18
Nifty GS 4 8Yr 1966.58 1994.65 04-Apr-19 1784.42 16-May-18
Nifty 50 11575.95 11856.15 18-Apr-19 10004.55 26-Oct-18
Nifty 50 Eq Wght 12759.45 13367.95 03-Sep-18 11167.65 26-Oct-18
Nifty 500 9587.30 10049.85 03-Sep-18 8370.80 26-Oct-18
Nifty 8-13 G-Sec 1841.30 1862.31 04-Apr-19 1669.54 16-May-18
Nifty Alpha 50 12154.45 14996.10 03-Sep-18 11301.40 09-Oct-18
Nifty Auto 8682.90 11760.85 02-May-18 8035.55 18-Feb-19
Nifty Bank 29479.70 30669.80 18-Apr-19 24240.05 08-Oct-18
Nfty Commodities 3575.70 3872.60 03-Sep-18 3082.40 14-Feb-19
Nifty GS Compsit 1878.93 1903.78 04-Apr-19 1717.50 16-May-18
Nifty Consumptin 4857.80 5416.45 03-Sep-18 4369.95 11-Oct-18
Nifty CPSE 2252.15 2447.25 14-May-18 1825.40 14-Feb-19
Nifty Div Opp 50 2686.60 2825.50 03-Sep-18 2422.25 26-Oct-18
Nifty Energy 16010.70 16660.95 01-Apr-19 12948.65 28-Jun-18
Nifty Financial 12295.45 12726.55 18-Apr-19 10029.20 08-Oct-18
Nifty FMCG 30495.05 33167.90 03-Sep-18 26889.65 11-Oct-18
Nifty Grow Sec15 6072.20 7354.55 03-Sep-18 5957.55 15-Feb-19
Nifty Infra 3145.15 3529.90 02-May-18 2777.90 14-Feb-19
Nifty IT 16166.30 16360.60 25-Sep-18 13297.20 08-May-18
Nifty Media 2361.75 3432.60 23-Apr-18 1895.90 25-Jan-19
Nifty Metal 3042.00 3907.10 23-Apr-18 2649.25 18-Feb-19
Nifty Midcap 100 17779.05 20328.85 02-May-18 15802.95 09-Oct-18
Nifty Midcap 150 6367.20 6567.10 03-Apr-19 5755.35 18-Feb-19
Nifty Midcap 50 4929.25 5474.15 02-May-18 4288.80 08-Oct-18
Nifty Mid Liq 15 4185.90 4538.25 02-May-18 3524.40 08-Oct-18
Nifty MidSmal400 6014.55 6198.05 03-Apr-19 5379.20 18-Feb-19
Nifty MNC 13298.85 15184.10 28-Aug-18 12363.40 26-Oct-18
Nifty Next 50 27874.85 31436.75 03-Sep-18 25040.45 26-Oct-18
Nifty Pharma 9388.80 10786.35 10-Sep-18 7900.35 22-May-18
Nifty Pvt Bank 16760.95 17498.15 18-Apr-19 13607.60 05-Oct-18
Nifty PSE 3487.05 3894.50 15-May-18 2965.90 14-Feb-19
Nifty PSU Bank 3121.35 3492.70 28-Mar-19 2564.50 26-Oct-18
Nifty Realty 263.15 325.65 25-Apr-18 198.25 11-Oct-18
Nifty Services 15984.35 16443.65 18-Apr-19 13535.90 29-Oct-18
Nifty Small 100 6519.60 8436.30 02-May-18 5660.15 18-Feb-19
Nifty Smallcp250 5363.95 5539.50 18-Apr-19 4687.80 18-Feb-19
Nifty Smallcap50 3170.55 3314.75 15-Apr-19 2721.30 19-Feb-19
Nifty100 Quality 2720.25 2858.65 03-Sep-18 2379.00 26-Oct-18
Nifty200 Qual 30 9762.15 9921.45 18-Apr-19 9154.20 29-Jan-19
Nifty50 PR 1xInv 395.35 446.50 26-Oct-18 377.90 28-Aug-18
Nifty50 PR 2xLev 5038.55 5487.60 28-Aug-18 3910.30 26-Oct-18
Nifty50 TR 2xLev 6417.05 6916.25 28-Aug-18 4945.05 26-Oct-18
Nifty50 Value 20 5592.35 5661.55 18-Apr-19 4696.10 20-Apr-18
NIIT 106.10 124.80 23-Apr-18 60.60 08-Oct-18
NIIT Tech. 1303.65 1425.20 03-Sep-18 936.50 20-Apr-18
Nila Infrastruct 7.50 17.84 24-Apr-18 5.80 20-Feb-19
Nila Spaces 2.00 5.05 17-Jan-19 2.00 22-Apr-19
Nilkamal Ltd 1378.05 2134.00 30-Aug-18 1220.15 28-Jan-19
Nitco 36.10 101.00 27-Apr-18 29.00 11-Dec-18
Nitesh Estates 5.95 13.15 02-May-18 4.35 06-Dec-18
Nitin Fire Prot. 1.30 5.10 23-Apr-18 1.10 19-Feb-19
Nitin Spinners 82.40 107.40 30-Apr-18 63.80 09-Oct-18
NLC India 68.50 90.65 13-Jun-18 60.00 15-Feb-19
NMDC 102.95 126.00 26-Apr-18 88.60 11-Dec-18
NOCIL 137.95 226.90 07-May-18 115.55 14-Feb-19
Noida Tollbridg. 5.35 13.00 26-Apr-18 4.60 15-Feb-19
North Eastn.Car. 8.30 21.60 30-Apr-18 6.80 10-Oct-18
NRB Bearings 188.15 223.85 17-Dec-18 150.00 23-Oct-18
NRB Indl Bearing 19.85 33.30 13-Aug-18 17.10 05-Jun-18
NTPC 133.65 148.29 20-Apr-18 106.67 13-Feb-19
Nucleus Soft. 379.60 506.00 30-Apr-18 315.40 21-Feb-19
Oberoi Realty 526.95 610.00 24-Apr-18 351.35 05-Oct-18
Odisha Cement 1077.55 1219.70 27-Feb-19 860.00 22-Jan-19
O N G C 163.75 192.00 15-May-18 127.60 14-Feb-19
Oil Country 14.30 31.75 20-Apr-18 11.20 15-Feb-19
Oil India 178.15 247.50 18-May-18 165.10 30-Jan-19
Olectra Greentec 216.00 279.80 11-Sep-18 132.70 06-Jun-18
Om Metals Infrap 30.15 56.80 23-Apr-18 25.10 10-Oct-18
Omax Autos 77.90 191.00 16-May-18 69.55 29-Oct-18
Omaxe 210.35 229.05 13-Jul-18 200.00 05-Mar-19
Omkar Spl.Chem. 15.25 29.50 22-Jan-19 8.40 29-Oct-18
One Point One 59.95 73.55 23-Apr-18 34.70 14-Feb-19
Onelife Capital 12.80 29.60 20-Apr-18 9.60 28-Feb-19
OnMobile Global 41.85 47.15 04-Sep-18 27.35 18-Feb-19
Onward Technolog 52.35 98.60 02-May-18 46.10 09-Oct-18
Optiemus Infra. 117.30 325.75 31-May-18 77.00 08-Oct-18
Opto Circuits 7.85 16.40 27-Jun-18 7.30 27-Feb-19
Oracle Fin.Serv. 3506.90 4658.40 17-Sep-18 3321.35 24-Oct-18
Orbit Exports 115.10 162.00 07-Aug-18 86.20 20-Feb-19
Oricon Enter. 26.80 59.20 30-Apr-18 23.00 19-Feb-19
Orient Abrasives 24.95 45.95 20-Apr-18 21.10 08-Feb-19
Orient Bell 161.70 329.95 20-Apr-18 140.65 06-Feb-19
Orient Cement 88.80 148.75 02-May-18 62.15 06-Feb-19
Orient Electric 160.30 177.00 03-Sep-18 103.25 18-Jul-18
Orient Green 3.35 10.60 02-May-18 2.65 20-Feb-19
Orient Paper 34.45 53.00 02-Nov-18 25.35 16-Jul-18
Orient Press 142.10 449.55 13-Jul-18 127.80 22-Feb-19
Orient Refrac. 237.85 279.75 28-Aug-18 151.00 14-May-18
Oriental Bank 99.10 118.95 01-Apr-19 58.00 09-Oct-18
Oriental Carbon 1137.85 1258.00 27-Apr-18 900.00 08-Oct-18
Oriental Hotels 45.60 58.90 24-Apr-18 33.50 11-Oct-18
Oriental Trimex 12.65 16.85 09-Aug-18 9.00 23-Oct-18
Orissa Minerals 883.75 1794.40 24-Apr-18 613.50 29-Oct-18
Ortel Commu. 4.60 23.90 08-May-18 3.20 31-Dec-18
Ortin Labs. 13.45 23.25 23-Aug-18 11.70 21-Feb-19
Osia Hyper Reta. 282.20 292.00 16-Apr-19 254.25 08-Apr-19
Oswal Agro Mills 7.20 13.50 23-Apr-18 6.50 11-Feb-19
Oswal Green Tech 13.75 30.65 26-Apr-18 12.85 20-Feb-19
P I Inds. 1005.45 1089.85 02-Apr-19 675.60 11-Oct-18
Page Industries 22892.75 36370.00 28-Aug-18 20300.00 20-Feb-19
Paisalo Digital 303.10 365.90 08-Apr-19 245.00 03-May-18
Palash Securi. 39.00 61.25 30-Apr-18 30.65 19-Feb-19
Palred Technolog 34.50 86.00 11-May-18 24.70 11-Dec-18
Panacea Biotec 193.80 301.00 24-Apr-18 137.75 06-Dec-18
Panama Petrochem 120.65 232.20 25-Apr-18 90.10 18-Feb-19
Parabolic Drugs 1.50 7.25 24-Apr-18 1.40 28-Feb-19
Parag Milk Foods 239.80 368.95 17-May-18 197.05 18-Feb-19
Paramount Comm. 12.05 17.60 11-May-18 8.45 22-Nov-18
Parenteral Drugs 7.00 16.75 20-Apr-18 6.65 11-Apr-19
Parsvnath Devl. 4.70 17.40 03-May-18 4.35 18-Apr-19
Patel Engg. 25.25 69.50 24-Apr-18 22.75 12-Feb-19
Patel Integrated 53.45 79.45 25-Apr-18 34.25 10-Oct-18
Patspin India 9.60 18.20 03-May-18 8.45 31-Oct-18
PC Jeweller 126.90 302.40 23-Apr-18 46.85 26-Oct-18
PDS Multi. 255.80 324.00 24-Apr-18 228.00 25-Oct-18
Pearl Global Ind 166.30 192.90 18-Mar-19 109.00 21-May-18
Pearl Polymers 12.50 24.55 02-May-18 10.15 13-Feb-19
Peninsula Land 8.25 26.50 25-Apr-18 7.10 11-Feb-19
Pennar Engg.Bld. 57.80 86.50 30-Apr-18 48.00 19-Feb-19
Pennar Inds. 37.35 62.80 30-Apr-18 29.90 18-Feb-19
Peria Kara. Tea 161.35 328.30 27-Apr-18 142.75 12-Oct-18
Persistent Sys 638.55 915.00 10-Sep-18 532.30 13-Nov-18
Petron Engg 14.85 88.00 23-Apr-18 15.55 22-Apr-19
Petronet LNG 235.20 254.90 01-Apr-19 202.05 17-May-18
Pfizer 3140.50 3847.70 29-Aug-18 2159.75 20-Apr-18
PG Electro. 74.25 309.05 20-Apr-18 70.05 27-Feb-19
Phillips Carbon 162.60 286.95 09-Aug-18 135.15 14-Feb-19
Phoenix Mills 602.10 732.00 28-May-18 489.00 09-Oct-18
Pidilite Inds. 1206.85 1312.60 15-Apr-19 895.00 09-Oct-18
Pil Italica 7.05 13.65 15-May-18 5.30 29-Nov-18
Pilani Invest. 2446.25 2750.00 20-Apr-18 1793.00 18-Feb-19
Pioneer Distil. 138.50 408.95 03-May-18 110.10 07-Feb-19
Pion. Embroider. 21.75 41.00 11-Sep-18 17.50 19-Feb-19
Piramal Enterp. 2539.10 3307.95 31-Aug-18 1794.90 26-Oct-18
Piraml.Phyto. 33.60 51.20 30-Apr-18 26.00 21-Feb-19
Pitti Engg. 53.00 110.40 09-May-18 47.50 29-Jan-19
Plastiblends (I) 192.70 264.00 10-Aug-18 162.05 18-Feb-19
PNB Gilts 30.85 39.30 30-Apr-18 24.30 09-Oct-18
PNB Housing 786.45 1440.00 03-May-18 696.15 19-Oct-18
PNC Infratech 152.15 184.50 31-May-18 122.45 01-Oct-18
Poddar Housing 551.80 1116.20 04-May-18 440.45 29-Mar-19
Poddar Pigments 167.75 303.30 11-May-18 144.00 19-Feb-19
Pokarna 176.20 199.00 30-Apr-18 125.00 15-Oct-18
Poly Medicure 205.00 264.90 23-Apr-18 176.10 21-Jun-18
Polycab India 634.10 667.80 16-Apr-19 614.00 18-Apr-19
Polyplex Corpn 534.20 667.80 10-Sep-18 406.25 04-Jul-18
Ponni Sug.Erode 131.75 189.40 18-Sep-18 102.30 01-Oct-18
Power Fin.Corpn. 116.70 124.30 29-Mar-19 67.50 17-Jul-18
Power Grid Corpn 193.00 216.00 17-May-18 172.50 14-Feb-19
Power Mech Proj. 915.85 1078.00 24-Apr-18 777.05 05-Oct-18
PPAP Automotive 296.15 617.95 15-Jun-18 249.60 20-Feb-19
Prabhat Dairy 75.75 188.80 23-Apr-18 47.10 06-Feb-19
Pradip Overseas 1.10 2.80 03-Oct-18 0.90 05-Apr-19
Praj Inds. 137.25 167.90 07-Mar-19 72.25 06-Jul-18
Prajay Engg. 8.40 13.05 29-Aug-18 7.10 06-Feb-19
Prakash Constro. 3.40 8.65 24-Apr-18 3.05 20-Feb-19
Prakash Inds. 78.55 231.90 30-Apr-18 70.50 10-Dec-18
Prakash Steelage 0.25 1.05 12-Oct-18 0.05 06-Aug-18
Prataap Snacks 925.95 1424.00 20-Apr-18 811.05 28-Feb-19
Praxis Home 155.00 295.65 30-Apr-18 144.00 18-Feb-19
Precision Camshf 54.40 106.50 28-May-18 48.40 18-Feb-19
Prec. Wires (I) 209.35 329.30 23-Apr-18 174.35 12-Feb-19
Precot Meridian 44.50 71.95 18-Sep-18 38.10 20-Jul-18
Prem. Explosives 235.45 370.00 26-Apr-18 159.00 01-Oct-18
Premier 6.00 23.00 27-Apr-18 5.25 12-Feb-19
Premier Polyfilm 24.95 44.90 20-Apr-18 22.10 28-Mar-19
Pressman Adv. 28.30 53.95 25-Apr-18 23.10 13-Feb-19
Prestige Estates 268.10 311.20 24-Apr-18 163.00 11-Oct-18
Pricol Ltd 43.05 102.90 25-Apr-18 34.20 14-Feb-19
Prime Focus 58.05 99.50 27-Apr-18 49.30 07-Feb-19
Prime Securities 40.15 50.50 20-Apr-18 30.35 09-Oct-18
Prism Johnson 99.60 126.80 30-Apr-18 62.15 04-Feb-19
Prit Nandy Comm. 17.00 23.00 25-Feb-19 11.70 16-Nov-18
P & G Hygiene 10500.80 11337.00 17-Jul-18 8800.00 14-May-18
Proseed India 0.50 1.40 02-Jan-19 0.05 17-May-18
Provogue (India) 1.25 5.15 09-May-18 1.10 29-Mar-19
Prozone Intu 29.15 55.30 11-May-18 25.50 11-Dec-18
PSL 1.05 3.80 20-Apr-18 0.80 11-Feb-19
PSP Projects 477.45 595.00 24-Apr-18 358.30 01-Nov-18
PTC India Fin 16.20 26.70 23-Apr-18 13.00 05-Feb-19
PTC India 70.10 100.25 11-May-18 64.45 08-Oct-18
PTL Enterprises 39.50 55.55 11-May-18 36.00 20-Feb-19
Pudumjee Paper 17.85 34.70 07-May-18 16.15 18-Feb-19
Pulz Electronics 40.00 45.00 30-Apr-18 25.00 25-Oct-18
Punj Lloyd 1.80 19.20 31-May-18 1.65 19-Feb-19
Pun. & Sind Bank 28.80 38.15 17-May-18 24.65 18-Feb-19
Punjab Chemicals 687.45 765.00 03-Apr-19 454.75 20-Apr-18
Punjab Natl.Bank 87.20 99.90 01-Apr-19 58.45 28-Sep-18
Puravankara 74.95 169.75 25-Apr-18 59.45 28-Sep-18
PVR 1670.55 1739.95 16-Apr-19 1062.80 19-Jul-18
Quantum Gold ETF 1392.00 1514.70 25-Feb-19 1274.60 25-Jun-18
Quantum Index 1183.00 1319.40 26-Sep-18 880.90 08-Jan-19
Quess Corp 682.80 1303.15 13-Jun-18 579.10 10-Dec-18
Quick Heal 238.05 354.80 11-May-18 171.10 18-Feb-19
R M Drip 40.85 97.40 09-May-18 33.00 17-Dec-18
R S Software (I) 31.25 58.10 20-Apr-18 25.00 03-Oct-18
R Shares CNX 100 120.08 132.99 02-Apr-19 100.90 07-May-18
R Shares Comsum. 51.44 60.00 27-Aug-18 40.10 08-Oct-18
R Shares DiviETF 30.67 35.00 04-Sep-18 27.39 26-Oct-18
R Shares LTG ETF 18.32 18.96 01-Feb-19 13.60 30-Apr-18
R Shares NV20 590.76 690.00 03-Sep-18 451.00 21-Jun-18
R Systems Intl. 46.45 56.70 09-Jan-19 25.00 03-Jul-18
R*Shares Bank 3002.67 3140.00 29-Mar-19 2450.00 08-Oct-18
R*Shares Gold 2796.65 3001.50 20-Feb-19 2410.10 16-Oct-18
R*SharesHangsang 3160.07 3922.64 11-Jun-18 2842.00 08-Oct-18
R*Shares Infra 323.00 389.23 14-Sep-18 270.40 12-Jun-18
R*Shares Junior 286.96 326.60 04-Jun-18 257.85 26-Oct-18
R*Shares Liquid 1000.00 1014.44 02-Aug-18 988.10 15-May-18
R*Shares Nifty 1217.01 1265.00 05-Apr-19 910.90 20-Jun-18
R*Shares PSUBank 344.32 382.17 10-Aug-18 273.70 09-Oct-18
R*Shares Shariah 256.84 281.99 04-Sep-18 212.00 03-Oct-18
Radaan Media. 2.85 4.60 16-Jan-19 1.40 31-Aug-18
Radha Madh.Corp. 16.85 41.00 28-Aug-18 16.05 10-Apr-19
Radico Khaitan 349.15 499.00 31-Aug-18 297.00 09-Oct-18
Rail Vikas 23.25 26.95 16-Apr-19 18.65 11-Apr-19
Rain Industries 128.30 359.40 20-Apr-18 88.00 15-Feb-19
Rainbow Papers 0.95 2.80 20-Apr-18 0.70 26-Feb-19
Rajesh Exports 722.85 784.80 05-Oct-18 542.05 16-Oct-18
Rajshree Sugars 23.00 36.60 18-Sep-18 18.50 18-Feb-19
Rallis India 158.05 248.70 25-Apr-18 145.70 01-Mar-19
Rama Steel Tubes 102.80 198.45 27-Apr-18 71.05 10-Dec-18
Ramco Inds. 210.85 281.40 27-Apr-18 172.10 09-Oct-18
Ramco Systems 226.70 515.00 23-Apr-18 196.25 11-Feb-19
Ramkrishna Forg. 513.65 844.90 27-Apr-18 414.30 18-Feb-19
Ramky Infra 102.70 215.10 03-Sep-18 96.65 05-Mar-19
Rana Sugars 3.40 5.55 20-Apr-18 2.60 11-Feb-19
Rane (Madras) 395.05 1050.00 30-Apr-18 315.10 19-Feb-19
Rane Brake Lin. 678.70 1019.80 27-Apr-18 500.75 26-Oct-18
Rane Engine Val. 548.60 645.00 22-Apr-19 442.05 29-Oct-18
Rane Holdings 1310.35 2795.00 25-Apr-18 959.00 04-Feb-19
R C F 58.70 84.90 24-Apr-18 51.00 20-Feb-19
Ratnamani Metals 887.65 1062.90 01-Jun-18 753.25 11-Oct-18
RattanIndia Infr 2.70 6.35 10-May-18 2.50 20-Feb-19
Rattanindia Pow. 2.70 5.50 10-May-18 2.50 06-Feb-19
Ravikumar Distll 8.00 17.00 30-Apr-18 7.00 21-Feb-19
Raymond 754.95 1153.00 02-May-18 593.00 09-Oct-18
RBL Bank 673.35 691.45 29-Mar-19 438.20 23-Oct-18
REC Ltd 147.20 159.90 26-Mar-19 89.00 23-Jul-18
Redington India 97.15 154.30 24-Apr-18 64.00 08-Feb-19
Refex Industries 41.25 51.25 20-Mar-19 11.20 13-Jul-18
Regency Ceramics 2.30 5.50 15-Jan-19 2.40 22-Apr-19
Relaxo Footwear 897.30 924.00 18-Apr-19 660.00 29-May-18
Reliance Capital 143.95 487.70 03-Sep-18 102.35 07-Feb-19
Rel. Comm. 2.20 21.70 14-Aug-18 2.30 22-Apr-19
Reliance ETF Nif 63.95 75.70 28-Mar-19 58.10 19-Feb-19
Reliance Home 27.45 76.70 11-Sep-18 22.40 07-Feb-19
Rel. Indl. Infra 328.40 496.50 31-Aug-18 260.80 15-Feb-19
Reliance Inds. 1363.85 1406.80 01-Apr-19 906.60 30-May-18
Reliance Infra. 118.00 489.55 03-Sep-18 96.55 08-Feb-19
Reliance Nav.Eng 8.35 28.75 20-Apr-18 7.45 22-Apr-19
Reliance Nip.Lif 188.30 278.85 06-Aug-18 127.20 05-Oct-18
Reliance Power 7.65 39.85 20-Apr-18 7.85 22-Apr-19
Religare Enterp. 31.60 61.65 25-Apr-18 16.90 04-Feb-19
Remsons Inds. 93.80 145.00 08-Oct-18 71.70 15-Feb-19
Renaiss. Global 304.10 344.20 06-Nov-18 253.95 01-Oct-18
Repco Home Fin 427.40 653.40 30-Apr-18 293.90 19-Oct-18
Repro India 577.45 774.00 13-Jun-18 527.00 11-Oct-18
Responsive Ind 91.80 105.10 16-Jul-18 67.35 11-Oct-18
Revathi Equipmnt 394.15 648.95 31-May-18 352.15 06-Feb-19
Rico Auto Inds 67.75 87.35 14-Aug-18 55.85 20-Feb-19
Rites 241.75 326.00 17-Aug-18 190.00 02-Jul-18
RKEC Projects 60.00 136.00 07-May-18 47.10 29-Jan-19
Rohit Ferro Tec. 0.95 3.15 15-May-18 0.90 22-Apr-19
Rollatainers 2.35 5.50 20-Apr-18 2.10 12-Apr-19
Rolta India 7.50 68.70 23-Apr-18 3.80 11-Feb-19
Rossell India 64.05 104.00 02-May-18 59.20 18-Apr-19
Royal Orch.Hotel 121.00 234.45 24-Apr-18 90.20 21-Feb-19
RPG LifeScience. 239.95 442.00 02-May-18 200.00 01-Oct-18
RPP Infra Proj. 115.50 281.05 20-Apr-18 86.00 18-Feb-19
RSWM Ltd 177.05 354.00 03-May-18 147.40 14-Feb-19
Ruby Mills 266.85 447.00 25-Apr-18 230.00 11-Dec-18
Ruchi Infrastr. 2.95 7.70 05-Oct-18 2.15 13-Feb-19
Ruchi Soya Inds. 6.95 17.50 23-Apr-18 4.90 26-Oct-18
Ruchira Papers 101.00 173.10 12-Sep-18 84.00 14-Feb-19
Rudrabhish. Ent. 37.30 49.50 09-Jan-19 29.10 02-Apr-19
Rupa & Co 327.20 468.50 24-May-18 244.35 09-Oct-18
Rushil Decor 592.65 825.00 20-Apr-18 382.30 04-Feb-19
S Chand & Compan 161.70 411.45 27-Apr-18 163.25 22-Apr-19
S E Power 4.15 7.95 07-Sep-18 2.85 05-Jul-18
S H Kelkar & Co. 149.85 263.90 15-May-18 137.00 21-Feb-19
S P Apparels 297.85 378.00 24-Apr-18 201.00 29-Jan-19
S.A.L Steel 4.90 9.55 20-Apr-18 4.25 09-Apr-19
S.S. Infra. Dev. 15.25 51.40 23-Apr-18 10.30 19-Feb-19
SAB Events 1.50 9.70 25-Apr-18 1.50 22-Apr-19
Sadbhav Engg. 229.65 401.00 20-Apr-18 162.15 15-Feb-19
Sadbhav Infra. 87.00 140.05 20-Apr-18 80.40 19-Feb-19
Sagar Cements 602.20 1074.00 30-Apr-18 528.15 19-Feb-19
Sagardeep Alloys 51.65 111.00 15-Feb-19 25.10 19-Jun-18
Sakar Healthcare 64.25 83.10 03-May-18 49.40 29-Mar-19
Saksoft 282.65 342.00 11-Sep-18 202.55 27-Jun-18
Sakthi Sugars 11.05 21.70 18-Sep-18 7.80 18-Feb-19
Sakuma Exports 30.15 42.45 22-Jan-19 14.85 28-Jun-18
Salasar Techno 214.15 407.90 30-Apr-18 182.45 20-Mar-19
Salona Cotspin 97.05 121.95 24-Apr-18 60.05 08-Feb-19
Salzer Electron. 126.15 215.00 25-Apr-18 102.00 19-Feb-19
Sambhaav Media 4.10 9.10 24-Apr-18 3.05 12-Feb-19
Sanco Industries 14.20 33.60 20-Jun-18 11.45 26-Mar-19
Sandesh 733.20 1118.95 30-Apr-18 638.90 14-Feb-19
Sandhar Tech 270.90 451.30 15-May-18 227.35 28-Jan-19
Sangam India 61.35 142.00 25-Apr-18 53.40 21-Feb-19
Sanghi Inds. 60.80 117.80 20-Apr-18 49.65 07-Feb-19
Sanghvi Forg. 22.75 43.00 26-Apr-18 20.75 26-Feb-19
Sanghvi Movers 125.65 210.50 23-Apr-18 82.90 15-Feb-19
Sanginita Chemi. 64.00 124.45 19-Jun-18 36.90 06-Feb-19
Sanofi India 5707.85 6774.95 10-Sep-18 4720.25 17-May-18
Sanwaria Consum. 8.90 20.45 23-Apr-18 8.00 07-Feb-19
Sarda Energy 285.80 502.50 20-Apr-18 226.65 11-Dec-18
Saregama India 572.55 872.00 14-May-18 463.25 09-Oct-18
Sarla Performanc 25.55 56.30 20-Apr-18 23.30 08-Feb-19
Sarveshwar Foods 34.70 70.75 25-Apr-18 19.00 13-Feb-19
Sasken Technol. 705.90 1149.00 14-Jun-18 571.10 12-Feb-19
Sastasundar Ven. 121.05 137.00 17-Sep-18 76.30 23-Jul-18
Satin Creditcare 336.20 435.90 15-May-18 190.20 20-Nov-18
Savita Oil Tech 1160.95 1455.95 03-May-18 890.00 19-Dec-18
SBI-ETF Quality 97.97 113.00 19-Dec-18 88.60 26-Dec-18
SBI ETF Banking 297.96 317.00 01-Apr-19 243.91 05-Oct-18
SBI-ETF Nifty 118.11 125.00 22-Apr-19 98.30 10-Jul-18
SBI ETF Nifty jr 284.59 345.00 02-Aug-18 238.90 04-Jun-18
SBI Gold ETS 2840.85 3040.00 20-Feb-19 2641.10 17-Aug-18
SBI Life Insuran 600.20 774.60 27-Apr-18 485.00 01-Oct-18
SBI-ETF 10Y GILT 172.00 190.00 18-Dec-18 131.00 27-Apr-18
Schaeffler India 5577.85 5798.00 14-Jan-19 4605.55 23-Oct-18
Schneider Elect. 103.75 133.85 02-May-18 81.00 18-Feb-19
SEAMEC Ltd 476.70 482.90 18-Apr-19 187.10 03-Dec-18
SecUR Credential 90.00 174.60 31-May-18 70.05 22-Feb-19
Security & Intel 829.05 1398.00 03-May-18 706.90 22-Nov-18
SEL Mfg. Co 1.10 2.65 27-Apr-18 0.95 11-Dec-18
Selan Expl. Tech 187.60 278.00 09-Aug-18 159.25 14-Feb-19
Sequent Scien. 69.15 89.25 22-Jan-19 42.65 11-Oct-18
Servotech Power 18.00 44.00 14-May-18 17.00 29-Mar-19
Seshasayee Paper 947.00 1347.70 07-Sep-18 818.00 18-Feb-19
Setco Automotive 30.10 63.05 23-Apr-18 28.60 18-Feb-19
Shah Alloys 15.60 44.65 30-Apr-18 11.90 26-Feb-19
Shaival Reality 29.35 30.00 25-Mar-19 18.55 31-Jan-19
Shakti Pumps 421.30 776.25 20-Apr-18 293.30 28-Sep-18
Shalby 132.10 232.00 20-Apr-18 126.65 26-Mar-19
Shalimar Paints 85.90 121.56 27-Apr-18 54.77 09-Oct-18
Shankara Build. 507.20 2090.15 26-Apr-18 316.60 07-Feb-19
Shanthi Gears 128.50 150.50 25-Jul-18 107.10 11-Oct-18
Shanti Overseas 29.00 45.00 29-May-18 18.75 15-Oct-18
Sharda Cropchem 381.95 464.70 14-May-18 255.00 11-Dec-18
Sharda Motor 1473.30 2340.00 01-Aug-18 1138.55 14-Feb-19
Sheela Foam 1350.60 1848.80 11-Sep-18 1200.10 28-Mar-19
Shekhawati Poly. 0.25 0.45 30-Apr-18 0.20 22-Apr-19
Shemaroo Entert. 397.15 543.10 18-Sep-18 333.05 18-Feb-19
Shilpa Medicare 413.45 548.90 14-Sep-18 322.90 28-Mar-19
S C I 34.85 76.10 27-Apr-18 34.50 19-Feb-19
Shirpur Gold 20.30 139.00 20-Apr-18 21.35 22-Apr-19
Shiva Mills 51.50 74.00 13-Jun-18 36.50 06-Jun-18
Shiva Texyarn 138.40 527.10 04-May-18 120.90 19-Feb-19
Shivam Autotech 39.40 82.30 02-May-18 25.05 20-Feb-19
Shoppers St. 451.85 689.25 03-Sep-18 430.10 09-Apr-19
Shradha Infrapr. 44.20 64.85 01-Mar-19 36.50 28-Aug-18
Shree Cement 19292.40 19819.90 18-Apr-19 13100.00 31-Oct-18
Sh.Pushkar Chem. 166.80 232.00 14-May-18 115.50 14-Feb-19
Sh. Rama Multi. 5.90 16.05 08-May-18 4.55 15-Feb-19
Shree Rama News. 20.95 35.10 09-Nov-18 19.60 27-Jun-18
Sh.Renuka Sugar 10.90 18.60 15-Jun-18 9.60 04-Feb-19
Shree Tirupati 41.00 60.00 25-Apr-18 40.00 10-Oct-18
Shree Vasu Logis 102.10 102.20 18-Apr-19 48.00 07-Jun-18
Shreeoswal Seeds 27.00 34.00 17-Jan-19 19.00 23-Jan-19
Shrenik 89.30 226.00 10-Jul-18 64.80 31-Oct-18
Shreyans Inds. 149.75 202.70 07-Sep-18 114.40 06-Feb-19
Shreyas Shipping 196.35 615.00 25-May-18 154.00 10-Dec-18
Shri.City Union. 1733.60 2453.00 30-Apr-18 1470.05 23-Oct-18
Shriram EPC 8.00 27.45 02-May-18 6.90 18-Feb-19
Shriram Trans. 1165.95 1668.75 27-Apr-18 902.30 08-Oct-18
Shubhlaxmi Jewel 98.50 104.00 18-Apr-19 27.10 04-Dec-18
Shyam Century 6.30 14.50 24-Apr-18 4.65 12-Feb-19
Sicagen India 21.35 43.30 24-Apr-18 17.30 18-Feb-19
Sical Logistics 125.20 224.00 03-May-18 116.35 06-Feb-19
Siemens 1168.25 1197.00 16-Apr-19 850.25 09-Oct-18
Signet Indus. 35.15 79.00 18-Jun-18 31.50 10-Oct-18
Sikko Industries 30.00 46.00 30-May-18 28.40 09-Apr-19
SIL Investments 174.40 444.00 09-May-18 151.95 20-Feb-19
Simbhaoli Sugar 11.10 18.05 19-Sep-18 7.50 22-Feb-19
Simplex Infra 169.20 612.05 30-Apr-18 130.10 05-Feb-19
Sintercom India 70.00 92.00 02-May-18 49.05 09-Oct-18
Sintex Inds. 8.30 19.50 09-May-18 7.55 06-Feb-19
Sintex Plastics 18.55 59.90 20-Apr-18 16.80 14-Feb-19
Sirca Paints 215.00 267.00 20-Dec-18 138.10 05-Jun-18
Sita Shree Food 0.60 3.10 20-Apr-18 0.50 05-Apr-19
Siti Networks 4.05 17.75 27-Apr-18 3.10 26-Feb-19
Siyaram Silk 395.90 707.15 24-Apr-18 304.00 10-Dec-18
SJVN 24.25 34.05 27-Apr-18 21.85 28-Feb-19
SKF India 2003.70 2165.00 11-Apr-19 1600.50 25-Jul-18
SKIL Infrastr 8.55 31.00 20-Apr-18 8.15 25-Feb-19
Skipper 63.70 226.75 23-Apr-18 49.00 06-Feb-19
SKM Egg Prod. 51.15 138.80 24-Apr-18 43.55 19-Feb-19
SKS Textiles 35.70 62.20 24-Apr-18 31.00 11-Mar-19
Smartlink Hold. 85.40 115.60 08-May-18 77.00 26-Feb-19
SML ISUZU 802.55 930.00 02-May-18 518.00 19-Feb-19
SMS Lifesciences 566.85 840.00 07-Jan-19 272.50 06-Jun-18
SMS Pharma. 62.55 91.50 03-Sep-18 60.00 08-Oct-18
Snowman Logistic 32.35 56.85 25-Apr-18 28.95 14-Feb-19
Sobha 498.35 562.20 25-Apr-18 380.30 11-Oct-18
Softtech Engi. 60.60 95.30 14-May-18 32.10 05-Feb-19
Solar Inds. 1068.50 1300.00 06-Aug-18 924.30 21-Feb-19
Solara Active 400.05 472.00 01-Apr-19 134.50 12-Jul-18
Som Distilleries 156.05 322.80 08-May-18 110.20 21-Feb-19
Soma Textiles 4.00 15.15 27-Apr-18 3.45 19-Feb-19
Somany Ceramics 405.00 680.00 23-Apr-18 270.10 11-Dec-18
Somi Conv.Belt. 23.30 57.70 21-Jun-18 21.20 20-Feb-19
Sonata Software 327.25 428.60 19-Sep-18 265.00 25-Oct-18
SORIL Infra 313.00 890.15 12-Sep-18 208.40 17-Jul-18
South Ind.Bank 16.45 27.45 14-May-18 12.45 15-Oct-18
South West Pinn. 28.25 43.25 10-May-18 15.80 11-Feb-19
S P I C 24.60 39.70 23-Apr-18 22.00 18-Feb-19
Spacenet Enterpr 1.35 1.75 11-Apr-19 0.25 29-Nov-18
Speciality Rest. 95.50 144.80 09-May-18 63.75 26-Oct-18
Spectrum Electr. 58.00 69.00 31-Dec-18 59.00 20-Mar-19
Spencer's Retail 141.65 225.00 25-Jan-19 121.45 08-Feb-19
Spentex Inds. 1.80 4.20 20-Apr-18 1.00 26-Feb-19
Spice Mobility 8.25 17.40 04-Jun-18 6.55 11-Feb-19
SPL Inds. 44.95 74.00 14-Jan-19 22.05 01-Jun-18
Splendid Metal 0.45 1.20 30-Apr-18 0.30 29-Jan-19
SPML Infra 28.25 124.00 14-May-18 27.60 18-Feb-19
SQS India BFSI 486.05 598.65 10-May-18 377.00 01-Oct-18
Sr.Rayala.Hypo 169.10 214.00 11-Sep-18 113.65 23-Jul-18
Sreeleathers 212.95 298.85 10-May-18 156.35 11-Oct-18
SREI Infra. Fin. 26.85 94.90 30-Apr-18 19.15 06-Feb-19
SRF 2458.45 2512.75 08-Apr-19 1530.05 20-Jul-18
Sri Adhik. Bros. 4.95 16.80 20-Apr-18 2.65 15-Feb-19
Sri Havisha 0.95 1.75 20-Apr-18 0.55 19-Feb-19
Sri Krishna Met. 64.25 70.00 30-Jan-19 56.70 16-Aug-18
Srikalahas. Pip. 226.65 396.35 23-Apr-18 157.00 14-Feb-19
Stampede Cap. 1.55 7.80 26-Apr-18 0.70 07-Feb-19
Stampade Cap-DVR 0.80 3.95 03-May-18 0.45 28-Jan-19
Stand.Chart.PLC 55.00 69.90 24-Apr-18 41.35 08-Mar-19
Standard Inds. 13.70 21.50 30-Apr-18 12.95 08-Feb-19
Star Cement 106.00 137.00 10-May-18 80.10 25-Sep-18
Star Paper Mills 124.60 241.30 25-Apr-18 98.00 18-Feb-19
St Bk of India 305.25 339.65 28-Mar-19 232.50 26-Apr-18
S T C 123.05 182.00 25-Apr-18 90.60 09-Oct-18
S A I L 54.65 91.10 13-Jun-18 44.00 08-Feb-19
Steel City Sec. 57.90 83.95 30-May-18 54.10 22-Apr-19
Steel Exchange 17.00 29.25 17-Sep-18 10.15 04-Feb-19
Steel Str. Wheel 821.20 1473.80 24-Apr-18 826.00 22-Apr-19
STEL Holdings 100.00 138.00 07-Sep-18 80.30 18-Feb-19
Sterling Tools 279.50 411.90 30-Apr-18 250.20 13-Feb-19
Sterlite Tech. 207.35 399.90 01-Nov-18 188.70 09-Apr-19
STI India 8.90 16.40 27-Apr-18 7.80 03-Apr-19
STL Global 7.10 17.45 25-Apr-18 5.35 28-Mar-19
Strides Pharma 475.75 658.90 24-Apr-18 333.30 21-May-18
Subex 6.85 8.45 20-Apr-18 4.35 25-Sep-18
Subros 287.90 378.60 18-Sep-18 205.25 28-Jan-19
Sudarshan Chem. 329.75 604.80 27-Apr-18 290.20 11-Feb-19
Sujana Univ. Ind 0.30 0.70 02-May-18 0.20 06-Feb-19
Sumeet Inds. 3.95 16.48 11-Jun-18 3.10 14-Feb-19
Sumit Woods 33.20 54.00 31-Dec-18 28.50 25-Mar-19
Summit Sec. 633.95 1003.10 18-Jun-18 473.00 19-Feb-19
SPARC 178.05 438.00 13-Jun-18 140.70 06-Feb-19
Sun Pharma.Inds. 468.55 679.30 06-Sep-18 370.20 18-Jan-19
Sun TV Network 580.45 999.00 17-May-18 486.55 25-Jan-19
Sundaram Brake 305.70 580.00 30-Apr-18 283.95 13-Feb-19
Sundaram Clayton 2858.00 5148.00 30-Apr-18 2284.95 20-Feb-19
Sundaram Fin.Hol 84.10 160.00 03-May-18 78.50 18-Feb-19
Sundaram Finance 1477.80 1900.00 06-Jun-18 1329.60 15-Feb-19
Sundaram Multi. 1.70 3.15 08-May-18 1.50 15-Feb-19
Sundram Fasten. 551.90 689.00 29-Aug-18 479.80 04-Oct-18
Sunflag Iron 47.10 92.60 20-Apr-18 40.25 11-Feb-19
Sunil Hitech 1.10 7.75 20-Apr-18 1.05 22-Apr-19
Sunteck Realty 479.45 527.35 27-Aug-18 295.80 23-Oct-18
Super Spinning 6.60 15.05 04-May-18 4.90 23-Jul-18
Superhouse Ltd 118.40 156.55 20-Dec-18 106.25 08-Oct-18
Suprajit Engg. 227.10 296.85 23-May-18 178.15 19-Feb-19
Supreme Impex 28.70 66.90 10-May-18 28.30 26-Mar-19
Supreme Engg. 27.00 30.00 12-Sep-18 21.50 04-Dec-18
Supreme Inds. 1169.40 1448.40 04-May-18 937.60 10-Dec-18
Supreme Infra. 21.65 49.60 03-May-18 15.40 29-Jan-19
Supreme Petroch. 220.40 351.60 24-Apr-18 175.00 22-Jan-19
Surana Solar 7.00 15.40 07-Aug-18 6.25 14-Feb-19
Surana Telecom 4.20 5.50 14-Aug-18 3.55 02-Jul-18
Surani Steel 53.20 60.00 12-Feb-19 46.05 27-Mar-19
Surya Roshni 247.65 444.65 24-Apr-18 185.00 11-Dec-18
Suryalak. Cott. 32.15 69.90 24-Apr-18 26.75 27-Feb-19
Sutlej Textiles 37.45 77.90 20-Apr-18 34.10 11-Feb-19
Suven Life Scie. 263.80 337.80 11-Sep-18 176.70 26-Apr-18
Suzlon Energy 7.20 11.75 20-Apr-18 2.75 05-Feb-19
Swan Energy 108.80 179.45 04-Jun-18 91.25 13-Feb-19
Swaraj Engines 1420.40 2140.00 30-Apr-18 1264.50 14-Feb-19
Swelect Energy 226.80 437.00 30-Apr-18 202.00 26-Feb-19
Symphony 1410.30 1894.75 23-Apr-18 815.25 08-Oct-18
Syncom Health 1.95 5.40 28-May-18 1.35 18-Feb-19
Syndicate Bank 38.90 56.90 20-Apr-18 29.50 09-Oct-18
Syngene Intl. 598.75 700.00 25-Apr-18 500.10 14-Dec-18
T T 53.25 100.40 24-Apr-18 49.10 28-Feb-19
T.V. Today Netw. 312.35 489.55 11-Jun-18 302.65 11-Apr-19
Tainwala Chem. 60.30 140.00 09-May-18 54.00 20-Feb-19
TajGVK Hotels 218.05 263.50 24-Apr-18 149.00 09-Oct-18
Take Solutions 145.30 308.25 15-Jun-18 97.00 20-Feb-19
Talbros Auto. 195.45 339.40 24-Apr-18 178.65 14-Feb-19
Talwal.Better 53.25 78.75 24-Apr-18 27.70 01-Aug-18
Talwalkars Heal. 123.05 173.00 10-Aug-18 101.05 28-Jan-19
T N Newsprint 200.70 369.00 03-May-18 185.00 27-Feb-19
T N Petro Prod. 37.85 59.00 23-Apr-18 29.35 05-Jul-18
Tanla Solutions 42.10 49.00 11-Apr-19 26.35 06-Jun-18
Tantia Constr. 2.85 13.20 20-Apr-18 2.75 28-Mar-19
Tara Jewels 0.90 11.95 20-Apr-18 0.45 22-Feb-19
Tarapur Trans 7.40 7.70 18-Apr-19 2.80 19-Feb-19
Tarmat 40.65 60.00 23-Apr-18 25.80 09-Oct-18
Tasty Bite Eat. 8775.10 11382.00 31-Aug-18 7000.10 20-Jul-18
Tata Chemicals 584.15 787.50 04-May-18 550.10 15-Feb-19
Tata Coffee 91.00 137.45 30-Apr-18 80.55 19-Feb-19
Tata Comm 577.60 649.20 29-May-18 435.70 26-Oct-18
TCS 2155.05 2275.95 01-Oct-18 1620.00 20-Apr-18
Tata Elxsi 950.60 1490.90 26-Jul-18 830.10 18-Feb-19
Tata Global 209.60 300.00 02-May-18 177.05 11-Feb-19
Tata Inv.Corpn. 842.60 949.90 15-Jun-18 656.00 25-Oct-18
Tata Metaliks 653.55 869.80 27-Apr-18 544.60 11-Oct-18
Tata Motors 231.65 351.65 02-May-18 129.00 08-Feb-19
Tata Motors-DVR 111.70 202.25 10-May-18 71.00 08-Feb-19
Tata Nifty ETF 116.64 130.00 11-Mar-19 91.67 07-Jan-19
Tata Power Co. 68.25 89.55 02-May-18 59.80 09-Oct-18
Tata Sponge Iron 742.65 1155.50 13-Jun-18 661.30 29-Jan-19
Tata Steel BSL 33.00 46.90 04-Jun-18 21.10 02-May-18
Tata Steel 523.35 647.60 21-Sep-18 441.35 29-Jan-19
Tata Tele. Mah. 2.95 6.15 27-Apr-18 2.60 07-Feb-19
TCI Express 678.15 767.70 13-Mar-19 475.00 20-Apr-18
TCI Finance 15.20 34.30 25-Apr-18 12.60 13-Feb-19
TCNS Clothing 807.60 870.00 27-Mar-19 544.00 23-Oct-18
TCPL Packaging 383.30 584.35 07-May-18 346.60 20-Feb-19
TD Power Sys. 126.40 226.00 24-Apr-18 95.00 09-Oct-18
Team Lease Serv. 2936.90 3309.90 18-Jun-18 1989.65 21-Sep-18
Tech Mahindra 804.95 840.00 21-Feb-19 612.40 26-Jul-18
Techindia Nirman 4.95 8.90 24-Apr-18 4.50 05-Dec-18
Techno Elec.Engg 245.75 304.00 04-Dec-18 215.60 12-Dec-18
Technocraf.Inds. 515.00 649.80 12-Nov-18 479.95 28-Jun-18
Technofab Engg. 79.65 239.90 20-Apr-18 79.05 22-Apr-19
Tejas Networks 182.50 355.00 24-Apr-18 115.00 19-Feb-19
Tera Software 48.35 60.95 30-Apr-18 20.30 31-Oct-18
Texmaco Infrast. 55.55 77.55 30-Apr-18 45.15 09-Oct-18
Texmaco Rail 69.25 89.40 23-Apr-18 50.15 10-Dec-18
Texmo Pipes 19.50 39.00 07-Sep-18 13.60 17-Jul-18
TGB Banquets 10.30 42.00 24-Apr-18 10.25 15-Apr-19
Thangamayil Jew. 328.00 584.00 08-May-18 272.95 01-Oct-18
The Anup Engi. 476.25 683.80 15-Mar-19 450.00 01-Mar-19
The Byke Hospi. 30.75 203.90 24-Apr-18 25.50 20-Feb-19
The Hi-Tech Gear 285.95 521.00 09-May-18 269.90 19-Feb-19
The Invest.Trust 177.30 280.00 18-Sep-18 129.10 28-Jan-19
The Ramco Cement 760.55 879.10 23-Apr-18 546.90 23-Oct-18
Thejo Engg. 570.00 735.00 29-Aug-18 462.00 25-Apr-18
Themis Medicare 285.40 575.00 20-Apr-18 271.05 09-Oct-18
Thermax 978.15 1206.00 01-Aug-18 873.05 11-Oct-18
Thiru Aroor. Su. 13.00 39.90 18-Sep-18 12.85 22-Apr-19
Thirumalai Chem. 90.30 242.30 23-Apr-18 67.25 18-Feb-19
Thomas Cook (I) 251.05 303.00 24-Apr-18 193.30 09-Oct-18
Thyrocare Tech. 493.95 711.00 30-Apr-18 485.00 12-Feb-19
Tide Water Oil 4960.40 6459.95 30-Apr-18 4800.00 13-Feb-19
Tijaria Poly. 17.85 26.45 12-Nov-18 7.70 10-Jul-18
TIL 247.85 544.75 02-May-18 207.35 11-Feb-19
Tilaknagar Inds. 13.65 23.90 26-Apr-18 13.35 11-Dec-18
Time Technoplast 95.05 181.00 23-Apr-18 76.00 12-Feb-19
Times Guaranty 30.20 53.10 24-Apr-18 24.00 20-Feb-19
Timken India 576.45 812.70 11-Jun-18 500.00 10-Dec-18
Tinplate Co. 147.25 259.95 24-Apr-18 118.75 19-Feb-19
Tips Industries 63.15 149.85 15-Jun-18 58.05 04-Feb-19
Tirupati Forge 47.45 54.50 23-Apr-18 39.85 10-Oct-18
Titagarh Wagons 64.00 123.90 24-Apr-18 55.05 18-Feb-19
Titan Company 1129.55 1152.00 29-Mar-19 732.30 09-Oct-18
Tokyo Plast Intl 49.10 94.00 27-Apr-18 33.60 01-Oct-18
Torrent Pharma. 1806.15 1962.00 29-Mar-19 1303.55 24-May-18
Torrent Power 257.85 276.95 03-Dec-18 211.50 01-Oct-18
Total Transport 45.60 47.15 22-May-18 24.00 01-Oct-18
Tour. Fin. Corp. 115.55 163.00 23-Apr-18 108.00 05-Mar-19
TPL Plastech 134.20 387.90 20-Apr-18 106.15 18-Feb-19
T R I L 12.05 32.25 02-May-18 9.20 20-Feb-19
Transport Corp. 285.70 375.90 03-Sep-18 230.50 23-Oct-18
Transwar.Fin. 4.80 6.75 23-Apr-18 3.65 06-Feb-19
Tree House Edu. 4.90 11.60 25-Jun-18 3.45 14-Feb-19
Trejhara Solut. 26.45 69.90 28-Dec-18 24.15 05-Apr-19
Trent 355.45 399.95 15-Mar-19 294.75 29-Jun-18
TRF 132.05 281.00 24-Apr-18 94.65 18-Feb-19
T B Z 63.00 115.25 08-May-18 48.00 03-Oct-18
Trident 66.25 75.70 15-Jan-19 51.15 22-May-18
Trigyn Techno. 70.85 166.45 23-Apr-18 62.80 18-Feb-19
Triven.Engg.Ind. 63.65 66.85 01-Apr-19 34.05 20-Jul-18
Triveni Turbine 106.95 135.60 10-Jul-18 93.75 25-Oct-18
TTK Healthcare 684.70 1147.00 06-Sep-18 606.05 19-Feb-19
TTK Prestige 8183.80 9280.00 12-Mar-19 5055.00 11-Oct-18
Tube Investments 381.95 434.00 15-Mar-19 212.00 24-May-18
TV Vision 3.00 15.75 23-Apr-18 2.20 13-Feb-19
TV18 Broadcast 32.75 68.65 23-Apr-18 30.45 14-Feb-19
TVS Elec. 184.20 556.05 27-Apr-18 143.30 18-Feb-19
TVS Motor Co. 513.60 681.00 23-Apr-18 448.30 26-Feb-19
TVS Srichakra 2203.80 3749.00 30-Apr-18 2175.00 26-Mar-19
21st Cent. Mgmt. 24.45 46.45 03-May-18 17.30 28-Feb-19
Ucal Fuel Sys. 163.30 284.60 25-Apr-18 147.95 19-Feb-19
UCO Bank 18.35 23.50 01-Jan-19 15.25 08-Oct-18
Uflex 235.90 376.10 20-Apr-18 183.70 19-Feb-19
UFO Moviez 222.45 407.00 24-Apr-18 201.25 21-Feb-19
Ugar Sugar Works 14.30 21.00 18-Sep-18 11.50 27-Jul-18
Ujaas Energy 7.35 18.95 20-Apr-18 4.80 07-Feb-19
Ujjivan Fin.Ser. 317.00 434.75 11-May-18 166.50 26-Oct-18
UltraTech Cem. 4198.25 4493.65 31-Aug-18 3260.45 23-Oct-18
Umang Dairies 53.50 99.90 04-May-18 44.70 19-Feb-19
Unichem Labs. 189.80 289.80 03-May-18 180.70 11-Oct-18
Uniinfo Telecom 38.70 55.70 24-Apr-18 18.10 11-Dec-18
Union Bank (I) 88.10 100.40 03-Apr-19 61.25 26-Oct-18
Uniphos Enter. 101.85 132.25 19-Sep-18 73.90 16-Jul-18
Uniply Inds. 35.55 97.18 27-Apr-18 33.45 22-Apr-19
United Bank (I) 10.90 13.40 30-Apr-18 8.90 08-Oct-18
United Breweries 1419.55 1491.40 21-Jan-19 1031.80 19-Jul-18
United Nilgiri 313.20 538.40 31-Aug-18 277.00 07-Feb-19
United Spirits 554.50 731.44 02-May-18 438.20 09-Oct-18
Universal Cables 212.35 349.80 07-Nov-18 131.45 20-Jul-18
UPL 942.75 962.90 29-Mar-19 537.25 19-Jul-18
Urja Global 2.65 5.15 23-Apr-18 1.55 08-Oct-18
Usha Mart. Edu. 1.65 1.85 05-Oct-18 0.80 29-Aug-18
Usha Martin 33.30 45.70 12-Nov-18 18.10 07-Jun-18
Ushanti Colour 68.00 77.30 08-Aug-18 42.50 19-Feb-19
UTI Gold ETF 2809.85 3014.45 20-Feb-19 2600.00 01-Aug-18
UTI Nifty ETF 1219.00 1404.00 05-Sep-18 1038.90 23-Oct-18
UTI Nifty Next50 285.20 329.00 18-Sep-18 255.20 22-Feb-19
UTI S&P BSE ETF 385.85 405.00 04-Apr-19 302.00 27-Mar-19
UTI Sensex ETF 406.10 471.45 05-Sep-18 340.00 05-Feb-19
Uttam Galva 11.15 14.85 04-May-18 7.35 23-Jul-18
Uttam Sug.Mills 120.55 164.00 16-Oct-18 61.90 20-Jul-18
Uttam Value Ste. 0.10 0.20 15-Nov-18 0.05 22-Apr-19
V I P Inds. 463.10 647.00 28-Aug-18 365.10 21-May-18
V2 Retail 253.80 466.00 02-Aug-18 243.00 27-Feb-19
Va Tech Wabag 284.45 541.00 20-Apr-18 244.10 11-Dec-18
Vadilal Inds. 564.35 944.00 24-Apr-18 387.20 05-Oct-18
Vaibhav Global 681.10 775.70 21-Sep-18 577.40 01-Oct-18
Vakrangee 60.25 138.80 23-Apr-18 22.35 05-Nov-18
Vardhman Acrylic 42.30 53.75 02-May-18 35.90 18-Feb-19
Vardhman Hold. 2281.00 4180.00 30-Apr-18 1831.00 22-Feb-19
Vardhman Polytex 7.90 21.80 08-May-18 7.75 15-Apr-19
Vardhman Spl. 104.90 159.00 26-Apr-18 80.40 14-Feb-19
Vardhman Textile 1126.55 1435.05 06-Jun-18 920.00 05-Oct-18
Varroc Engineer 567.60 1178.70 03-Sep-18 562.00 22-Apr-19
Varun Beverages 829.55 954.45 03-Apr-19 631.00 23-Apr-18
Vasa Retail 24.00 56.00 26-Apr-18 21.50 01-Apr-19
Vascon Engineers 15.15 36.30 28-May-18 13.30 12-Feb-19
Vaswani Inds. 9.85 15.60 23-Apr-18 7.75 30-Oct-18
Vedanta 174.80 311.45 23-Apr-18 145.80 15-Feb-19
Venky's (India) 2081.25 4540.00 23-Apr-18 1786.50 19-Jul-18
Venus Remedies 32.95 76.40 20-Apr-18 29.10 19-Feb-19
Vertoz Advertis. 193.45 295.95 02-May-18 159.00 10-Jul-18
Vesuvius India 1160.80 1384.00 24-Apr-18 971.10 08-Oct-18
Veto Switchgears 68.15 245.00 26-Apr-18 50.00 14-Feb-19
V-Guard Inds. 221.05 254.90 20-Apr-18 159.40 09-Oct-18
Viceroy Hotels 3.30 14.45 24-Apr-18 1.95 18-Feb-19
Vidhi Specialty 78.15 106.30 23-Apr-18 66.05 26-Feb-19
Viji Finance 0.80 5.55 25-Oct-18 0.65 13-Feb-19
Vikas Ecotech 12.60 31.99 25-Apr-18 8.50 20-Feb-19
Vimta Labs 190.95 342.90 18-Sep-18 177.10 28-Feb-19
Vinati Organics 1753.05 1790.00 18-Apr-19 867.70 03-May-18
Vindhya Telelink 1349.65 2030.00 28-Nov-18 890.10 06-Jun-18
Vinyl Chemicals 79.00 135.95 02-May-18 64.00 26-Feb-19
VIP Clothing 18.75 75.50 27-Apr-18 18.60 22-Apr-19
Vipul Ltd 45.40 59.85 23-Apr-18 26.95 29-Jan-19
Visa Steel 7.00 15.05 09-Aug-18 5.65 18-Feb-19
Visagar Polytex 0.60 1.25 05-Jun-18 0.45 01-Mar-19
Visaka Inds. 403.65 812.90 02-May-18 328.00 18-Feb-19
Vishnu Chemicals 136.05 314.10 31-May-18 125.60 25-Jan-19
Vivimed Labs. 25.35 78.20 25-Apr-18 20.05 06-Feb-19
VLS Finance 60.00 88.40 07-Aug-18 43.25 19-Feb-19
V-Mart Retail 2697.70 3299.00 04-Sep-18 1895.00 05-Jun-18
Vodafone Idea 17.05 43.91 25-Apr-18 14.90 04-Apr-19
Volt.Transform. 1144.40 1277.00 23-Apr-18 731.05 10-Oct-18
Voltas 622.25 664.70 23-Apr-18 472.25 08-Oct-18
VRL Logistics 265.05 445.90 25-Apr-18 237.15 27-Feb-19
VST Inds. 3327.25 3675.00 10-Apr-19 2470.00 20-Jul-18
VST Till. Tract. 1290.00 3095.00 24-Apr-18 1286.95 12-Apr-19
W S Inds. 0.90 8.00 27-Apr-18 0.70 15-Apr-19
WABCO India 6307.50 8347.95 25-Apr-18 5840.10 15-Feb-19
Walchan. Inds. 97.35 184.45 24-Apr-18 75.60 14-Feb-19
Wanbury 21.75 34.70 24-Apr-18 14.50 14-Feb-19
Websol Energy 24.85 89.60 23-Apr-18 21.50 29-Jan-19
Weizmann For. 519.15 1148.80 24-Apr-18 466.00 20-Jul-18
Weizmann 36.90 82.65 27-Aug-18 29.75 20-Jul-18
Welspun Corp 132.70 186.50 06-Sep-18 86.80 07-Feb-19
Welspun Enterp 115.70 203.00 28-May-18 88.05 11-Feb-19
Welspun India 55.75 78.25 07-Sep-18 46.20 19-Feb-19
Welspun Investme 148.50 218.25 08-May-18 130.00 20-Feb-19
Wendt India 2972.40 4050.00 30-Aug-18 2611.55 28-Jun-18
West Coast Paper 251.70 414.75 02-Nov-18 223.65 14-Feb-19
W I Plywoods 91.50 110.25 04-Feb-19 48.15 23-Apr-18
Wheels India 893.85 1347.00 20-Jun-18 741.00 21-Feb-19
Whirlpool India 1397.30 1954.70 10-Sep-18 1263.80 05-Oct-18
Williamson Magor 45.20 89.95 20-Apr-18 44.10 11-Feb-19
Windsor Machines 69.00 161.00 09-May-18 51.10 01-Oct-18
Winsome Yarns 0.80 1.80 23-Apr-18 0.65 16-Apr-19
Wipro 291.10 291.71 26-Feb-19 190.13 06-Jun-18
Wockhardt 427.10 852.65 30-Apr-18 380.35 06-Feb-19
Wonderla Holiday 315.75 378.00 17-May-18 258.70 03-Jan-19
Worth Peripheral 63.00 103.75 26-Apr-18 63.95 12-Apr-19
Xchanging Sol. 46.40 64.90 06-Aug-18 34.10 04-Oct-18
Xelpmoc Design 73.15 101.70 18-Feb-19 55.15 04-Feb-19
XL Energy 0.90 1.85 23-Apr-18 0.65 08-Mar-19
XPRO India 33.40 60.70 24-Apr-18 30.55 26-Feb-19
Yes Bank 232.70 404.00 20-Aug-18 146.75 29-Nov-18
Zee Entertainmen 409.15 609.75 02-May-18 288.30 25-Jan-19
Zee Learn 26.95 42.20 29-Oct-18 24.20 28-Jan-19
Zee Media 15.05 38.45 23-Apr-18 11.50 06-Feb-19
Zen Technologies 75.10 131.40 23-Apr-18 55.00 29-Oct-18
Zenith Birla 0.65 1.45 04-May-18 0.50 22-Apr-19
Zenith Exports 46.00 227.25 11-May-18 33.90 08-Oct-18
Zensar Tech. 231.15 349.70 07-Sep-18 199.90 28-Feb-19
Zicom Electron. 4.00 18.45 23-Apr-18 3.65 07-Feb-19
Zodiac Cloth. Co 251.85 281.00 15-Apr-19 128.70 11-Oct-18
Zodiac-JRD MKJ 36.75 73.50 07-May-18 32.20 19-Feb-19
Zota Health 272.15 292.00 31-Aug-18 206.00 24-May-18
Zuari Agro Chem. 181.70 538.50 20-Apr-18 173.10 19-Feb-19
Zuari Global 106.70 206.90 23-Apr-18 95.50 18-Feb-19
Zydus Wellness 1302.05 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