Hot Stocks

Select Exchange

NSE
BSE

Go
Name LTP Chg.(%) High Low 52 W/H 52 W/H Date 52 W/L 52 W/L Date
Aakash Explor. 67.00 4.69 67 67 67 13-Dec-19 14.10 24-Oct-19
Tata Global 328.05 1.39 330 322 330 13-Dec-19 177 11-Feb-19
TCI Express 811.00 1.98 815 787 815 13-Dec-19 531 06-Aug-19
Arman Financial 607.75 5.22 648 579 648 13-Dec-19 322 02-May-19
Manappuram Fin. 173.00 -0.12 175 172 175 13-Dec-19 86.30 18-Dec-18
INEOS Styrolut. 708.95 0.90 725 683 725 13-Dec-19 365 02-Aug-19
H D F C 2,354.50 1.55 2,366 2,318 2,366 13-Dec-19 1,820 27-Feb-19
Avro India 53.90 4.86 53.90 53 53.90 13-Dec-19 25.70 30-May-19
Continental Seed 16.65 4.72 16.70 16.50 16.70 13-Dec-19 11.90 27-Nov-19
Divis Lab. 1,842.00 0.70 1,848 1,818 1,848 13-Dec-19 1,428 26-Dec-18
DLF 228.95 1.80 231 225 231 13-Dec-19 133 01-Oct-19
Vikas Proppant 5.80 1.75 5.80 5.80 5.80 13-Dec-19 3.20 26-Sep-19
MPS Infotecnics 0.05 0.00 0.10 0.05 0.10 13-Dec-19 0.05 13-Dec-19
Shekhawati Poly. 0.40 0.00 0.45 0.35 0.45 13-Dec-19 0.15 09-Jul-19
SRF 3,303.00 -0.19 3,343 3,291 3,343 13-Dec-19 1,906 26-Dec-18
AVT Natural Prod 32.05 -1.23 33.50 31.70 33.50 13-Dec-19 18.80 06-Aug-19
Pashupati Cotsp. 61.00 -6.15 75 61 75 13-Dec-19 46.80 25-Jul-19
Agro Phos 144.30 0.59 145 144 145 13-Dec-19 43 07-Jan-19
Akash InfraProj. 63.50 1.44 68.70 62 68.70 13-Dec-19 33.30 06-Feb-19
Gujarat Gas 231.70 1.71 233 225 233 13-Dec-19 115 18-Feb-19
ICICI Bank 537.05 0.32 543 536 543 13-Dec-19 336 14-Feb-19
Parabolic Drugs 3.15 5.00 3.15 3.10 3.15 13-Dec-19 0.45 14-Aug-19
Trident 7.50 12.28 7.85 6.65 7.85 13-Dec-19 5.20 22-Jul-19
Uttam Value Ste. 0.15 0.00 0.15 0.10 0.15 13-Dec-19 0.05 02-Dec-19
Biofil Chemicals 13.50 4.65 13.50 13.50 13.50 13-Dec-19 4.05 25-Oct-19
Camlin Fine 73.95 -0.94 77 73 77 13-Dec-19 38.70 16-May-19
Kotak Mah. Bank 1,692.75 -1.33 1,719 1,687 1,720 12-Dec-19 1,198 16-Jan-19
CRISIL 1,715.00 0.70 1,729 1,685 1,729 12-Dec-19 1,136 09-Aug-19
AAVAS Financiers 1,930.00 1.06 1,946 1,902 1,950 12-Dec-19 735 26-Dec-18
Aaron Industries 50.10 1.62 50.10 50.10 50.80 11-Dec-19 35.50 22-May-19
Adani Transmissi 331.55 -1.31 339 330 351 11-Dec-19 191 26-Feb-19
ICICI Prud.PvtBk 176.30 0.59 178 176 180 10-Dec-19 140 09-Sep-19
Shyam Telecom 9.50 0.00 0 0 9.50 10-Dec-19 0 13-Dec-19
Satia Indust. 87.05 -1.30 92.80 86.80 102 10-Dec-19 62.50 14-Aug-19
J B Chem & Pharm 419.95 1.16 423 412 435 10-Dec-19 289 18-Dec-18
Sirca Paints 245.00 3.66 248 235 255 10-Dec-19 134 08-Feb-19
IIFL Securities 34.50 4.86 34.50 32.20 34.70 10-Dec-19 19.10 15-Oct-19
Vishwaraj Sugar 84.65 10.58 86.80 78 95 10-Dec-19 60.10 16-Oct-19
Tata Nif. PB ETF 179.53 0.86 180 178 190 10-Dec-19 126 19-Sep-19
MAS FINANC SER 809.10 -0.41 821 805 845 10-Dec-19 506 18-Feb-19
BF Utilities 345.90 -1.72 355 341 361 10-Dec-19 145 23-Aug-19
Creative Periph. 84.00 0.06 86.50 84 94 09-Dec-19 45 14-Dec-18
Coromandel Inter 514.00 0.73 520 508 528 09-Dec-19 337 16-Aug-19
Century Textiles 501.25 1.03 508 494 515 09-Dec-19 312 15-Feb-19
ASCOM LEA.& INV. 30.65 0.00 30.70 30.50 30.90 09-Dec-19 28.70 10-Dec-19
ICICI Sec 355.05 -0.11 357 352 365 09-Dec-19 188 12-Feb-19
Xchanging Sol. 56.30 -0.88 58 55.10 60.20 09-Dec-19 38.60 29-Jan-19
City Union Bank 231.05 -0.90 234 229 237 06-Dec-19 176 26-Feb-19
Sanginita Chemi. 152.00 -0.23 154 150 156 06-Dec-19 36.90 06-Feb-19
Narayana Hrudaya 310.10 1.27 315 304 319 06-Dec-19 183 30-Jan-19
Max Financial 501.60 -0.71 512 500 535 06-Dec-19 361 05-Feb-19
Kapston Facilit. 103.00 -7.21 103 103 111 06-Dec-19 75.10 03-Oct-19
ICICI Sensex ETF 436.99 1.49 437 433 515 05-Dec-19 336 28-Jun-19
Pulz Electronics 20.00 -4.76 20 20 30 05-Dec-19 14.10 25-Mar-19
Dixon Technolog. 3,548.45 3.97 3,572 3,461 3,597 05-Dec-19 1,560 13-Aug-19
Salasar Exterior 57.00 3.45 57.40 57 62.30 05-Dec-19 36 17-Sep-19
Whirlpool India 2,299.20 0.39 2,340 2,289 2,448 05-Dec-19 1,270 26-Dec-18
Polycab India 981.45 -0.91 1,009 978 1,092 05-Dec-19 525 22-Aug-19
Hind.Foods 684.85 5.00 685 653 715 05-Dec-19 383 23-Aug-19
ICICI Bank ETF 321.79 1.63 322 318 350 05-Dec-19 260 09-Sep-19
R Systems Intl. 60.70 1.34 61.80 59.90 67.70 05-Dec-19 38 16-Oct-19
CSB Bank 235.70 5.74 239 219 314 05-Dec-19 217 12-Dec-19
NESCO 632.85 1.00 649 622 666 05-Dec-19 423 12-Feb-19
Repro India 675.00 2.82 677 661 742 05-Dec-19 480 06-Aug-19
Timken India 884.25 1.05 888 860 930 04-Dec-19 507 18-Feb-19
Pfizer 4,340.70 0.67 4,375 4,291 4,499 04-Dec-19 2,626 17-Jan-19
J K Cements 1,140.00 -0.37 1,145 1,125 1,199 04-Dec-19 683 05-Feb-19
Amber Enterp. 1,021.05 0.35 1,045 1,015 1,100 04-Dec-19 622 18-Feb-19
ICICI Pr.Nif.100 130.13 0.50 131 129 150 04-Dec-19 110 17-Sep-19
Astrazeneca Phar 2,815.00 2.12 2,859 2,752 2,866 03-Dec-19 1,376 17-Dec-18
Godfrey Phillips 1,242.50 -0.20 1,268 1,236 1,428 03-Dec-19 673 05-Aug-19
MOSt M50 ETF 118.89 0.96 119 118 119 03-Dec-19 95.10 11-Sep-19
Prestige Estates 324.15 4.70 330 310 364 03-Dec-19 193 15-Feb-19
Bharti Airtel 427.80 -2.47 441 426 486 02-Dec-19 269 05-Feb-19
Tube Investments 481.60 1.75 485 476 509 02-Dec-19 320 26-Dec-18
Orient Electric 184.25 -1.94 190 184 216 02-Dec-19 124 15-Feb-19
Sanofi India 6,964.15 0.64 6,996 6,921 7,234 02-Dec-19 5,280 24-Jun-19
Ankit Met.Power 0.60 -7.69 0.60 0.60 1.15 02-Dec-19 0.35 30-Oct-19
P I Inds. 1,479.35 1.24 1,490 1,462 1,524 02-Dec-19 806 20-Dec-18
NxtDigital 378.80 -1.38 389 377 432 02-Dec-19 275 01-Aug-19
Asian Hotels (W) 350.60 -2.08 380 351 402 02-Dec-19 240 01-Aug-19
Chembond Chem. 204.00 -3.50 210 204 241 02-Dec-19 200 12-Dec-19
Edel. Nifty EES 15,100.00 0.20 15,400 14,800 15,750 02-Dec-19 11,000 08-Jan-19
Reliance Inds. 1,582.90 0.94 1,590 1,572 1,614 02-Dec-19 1,066 26-Dec-18
Aditya Birla Cap 100.35 0.96 103 99 115 29-Nov-19 75.50 17-Oct-19
Adani Green 132.65 0.57 136 132 139 29-Nov-19 30.20 18-Feb-19
Adani Enterp. 212.20 0.86 213 209 222 29-Nov-19 113 16-May-19
HDFC Sensex ETF 4,321.00 0.68 4,322 4,275 4,461 29-Nov-19 3,500 22-Feb-19
CreditAcc. Gram. 810.10 0.02 815 806 849 29-Nov-19 330 04-Feb-19
Bajaj Finserv 9,217.30 0.52 9,275 9,142 9,285 28-Nov-19 5,855 15-Feb-19
Granules India 131.00 1.16 133 129 136 28-Nov-19 84 26-Jul-19
SEAMEC Ltd 460.00 -0.09 468 460 533 28-Nov-19 188 19-Dec-18
Glaxosmi. Pharma 1,674.60 1.78 1,682 1,632 1,737 28-Nov-19 1,130 12-Jul-19
Allied Digital 22.80 -5.00 24.90 22.80 26.30 28-Nov-19 10 15-Feb-19
AU Small Finance 795.05 -0.56 803 791 855 28-Nov-19 541 26-Mar-19
Tilaknagar Inds. 16.15 -4.72 17 16.20 20.20 28-Nov-19 11.40 24-Oct-19
Orient Refrac. 227.80 -0.96 237 227 254 27-Nov-19 160 05-Aug-19
Mangalam Global 52.00 0.97 52 51.50 55.70 27-Nov-19 48.90 29-Nov-19
Alkyl Amines 1,031.10 1.49 1,045 1,015 1,107 27-Nov-19 653 02-Aug-19
Pearl Polymers 14.50 2.11 14.50 14 16.70 27-Nov-19 7.40 15-Oct-19
Dr Reddys Labs 2,821.50 -2.90 2,866 2,773 2,992 27-Nov-19 1,873 15-Feb-19
Jump Networks 56.20 0.45 58.20 44.80 77 27-Nov-19 44.80 13-Dec-19
Jubilant Food. 1,619.95 1.37 1,637 1,599 1,650 26-Nov-19 1,078 23-Aug-19
Tips Industries 76.35 1.60 78.90 73.60 114 26-Nov-19 52.20 07-Aug-19
Chalet Hotels 340.00 1.95 345 330 379 26-Nov-19 250 07-Feb-19
R*Shares Nifty 1,279.06 0.63 1,280 1,271 1,295 26-Nov-19 1,060 19-Dec-18
Rallis India 173.75 -0.40 176 172 194 25-Nov-19 140 16-May-19
Euro India Fresh 116.90 0.73 117 116 131 25-Nov-19 81 30-Sep-19
Phoenix Mills 758.05 0.58 774 755 797 25-Nov-19 552 10-Jan-19
Redington India 116.15 1.35 119 115 134 25-Nov-19 64 08-Feb-19
JM Financial 91.30 5.49 92 86 101 22-Nov-19 61.60 02-Aug-19
Affle India 1,491.95 1.17 1,512 1,480 1,739 22-Nov-19 750 08-Aug-19
Persistent Sys 672.75 0.19 675 665 700 22-Nov-19 469 30-Jul-19
Reliance Nip.Lif 347.75 -0.32 353 342 386 22-Nov-19 128 05-Feb-19
Essel Propack 153.05 2.65 155 149 164 22-Nov-19 78.80 22-Aug-19
HDFC AMC 3,126.05 2.12 3,138 3,070 3,844 22-Nov-19 1,305 15-Feb-19
B P C L 496.75 1.02 501 486 549 21-Nov-19 308 23-Aug-19
Indraprastha Gas 412.00 0.48 416 409 439 21-Nov-19 251 14-Dec-18
Cochin Shipyard 389.30 0.24 393 387 425 21-Nov-19 327 18-Oct-19
HDFC Bank 1,263.85 0.02 1,272 1,259 1,287 21-Nov-19 1,011 31-Jan-19
I T D C 338.35 6.32 347 319 417 20-Nov-19 152 23-Aug-19
Snowman Logistic 38.40 3.78 38.90 37.10 44.20 20-Nov-19 26.60 05-Aug-19
Ingersoll-Rand 662.60 -0.67 687 660 730 20-Nov-19 505 19-Feb-19
S C I 63.90 7.58 66 60 69.70 20-Nov-19 24.80 23-Aug-19
Steel Exchange 17.35 -0.86 18.20 17.30 22.30 20-Nov-19 9.10 15-Oct-19
VST Inds. 4,076.00 1.98 4,100 3,966 4,676 20-Nov-19 3,040 13-Dec-18
Sh. Digvijay Cem 24.00 4.58 24.90 23 27.10 19-Nov-19 14.10 21-Aug-19
Dynemic Products 134.30 -1.25 138 133 155 19-Nov-19 96.10 14-Feb-19
Accelya Solution 957.55 0.66 965 948 1,245 19-Nov-19 701 23-Aug-19
ABSL Banking ETF 318.05 0.50 319 318 330 19-Nov-19 275 05-Nov-19
Ipca Labs. 1,133.05 0.84 1,145 1,123 1,188 19-Nov-19 717 05-Feb-19
Dr Lal Pathlabs 1,467.70 -2.88 1,520 1,455 1,699 19-Nov-19 891 31-Dec-18
Alkem Lab 2,070.00 -0.70 2,092 2,061 2,150 19-Nov-19 1,660 05-Aug-19
Rites 267.70 0.15 274 266 325 19-Nov-19 161 18-Feb-19
Cholaman.Inv.&Fn 316.50 1.10 319 311 334 18-Nov-19 218 30-Jan-19
Abbott India 12,940.00 1.06 13,039 12,801 13,050 18-Nov-19 7,151 22-Feb-19
SBI ETF Nif.Bank 324.00 1.41 324 319 373 18-Nov-19 260 23-Sep-19
Indrapr.Medical 38.90 3.18 39.10 37.60 47.80 18-Nov-19 35.10 17-Oct-19
Info Edg.(India) 2,621.50 3.79 2,689 2,531 2,740 18-Nov-19 1,396 02-Jan-19
AGC Networks 130.00 0.42 130 125 133 18-Nov-19 63.10 13-Dec-18
MOst Shar.NASDAQ 591.00 1.02 592 587 649 18-Nov-19 410 26-Dec-18
ICICI Lombard 1,349.90 0.95 1,366 1,338 1,400 18-Nov-19 807 28-Jan-19
Hind Rectifiers 205.90 5.56 209 197 241 18-Nov-19 99.80 06-Feb-19
Muthoot Finance 717.00 0.59 720 710 737 18-Nov-19 466 14-Dec-18
GMM Pfaudler 1,621.80 -1.71 1,670 1,613 1,770 18-Nov-19 1,010 28-Jan-19
Sejal Glass 1.65 -2.94 1.65 1.65 1.95 18-Nov-19 1.65 13-Dec-19
Suven Life Scie. 276.95 1.67 278 270 335 15-Nov-19 183 28-Jan-19
Fortis Health. 136.25 -0.66 138 135 161 15-Nov-19 111 05-Aug-19
Bharat Rasayan 6,041.00 1.01 6,180 5,936 7,020 15-Nov-19 3,325 18-Feb-19
Navin Fluo.Intl. 937.85 3.13 946 920 948 15-Nov-19 570 29-Jul-19
HDFC Nifty 1,272.98 1.38 1,273 1,263 1,331 15-Nov-19 978 02-May-19
Banswara Syntex 89.70 4.97 89.70 83 102 15-Nov-19 45.80 05-Aug-19
Cosmo Films 232.65 1.06 235 230 266 14-Nov-19 162 18-Feb-19
Fine Organic 1,811.25 0.69 1,825 1,794 2,188 14-Nov-19 1,012 29-Jan-19
Amrutanjan Healt 451.70 1.51 455 445 523 13-Nov-19 244 14-Dec-18
Prime Focus 43.55 1.28 45.40 43 88.90 13-Nov-19 31.30 23-Aug-19
I R C T C 890.50 2.37 903 870 981 13-Nov-19 625 14-Oct-19
Alembic 51.10 -2.11 53.20 50.30 59.40 13-Nov-19 31.80 11-Feb-19
MSTC 148.00 6.32 151 138 185 13-Nov-19 73.10 23-Aug-19
Greenpanel Inds. 44.85 -3.24 47.50 44 53.20 13-Nov-19 28.40 06-Nov-19
Deepak Nitrite 350.55 -1.42 358 348 377 13-Nov-19 205 26-Dec-18
Pearl Global Ind 160.00 -1.23 162 156 203 13-Nov-19 115 16-Aug-19
Career Point 115.00 0.83 117 113 137 13-Nov-19 48.30 31-Jul-19
Jash Engineering 122.95 2.63 128 112 150 13-Nov-19 70.20 18-Feb-19
ICICI Liquid ETF 1,000.00 0.00 1,000 994 1,200 13-Nov-19 811 20-May-19
ICICI Pru Life 495.70 0.50 499 493 537 13-Nov-19 277 04-Feb-19
Bharat Dynamics 290.65 0.73 300 288 365 13-Nov-19 225 14-Feb-19
Ponni Sug.Erode 142.05 0.28 150 140 174 13-Nov-19 94.40 31-Jul-19
Greenlam Industr 972.20 -1.41 995 972 1,049 11-Nov-19 652 21-Feb-19
Garware Tech. 1,153.60 0.08 1,158 1,142 1,300 11-Nov-19 964 19-Feb-19
Avanti Feeds 525.65 5.05 532 505 572 11-Nov-19 270 23-Aug-19
Apollo Pipes 347.55 2.40 352 335 395 11-Nov-19 325 11-Dec-19
Orissa Minerals 1,372.90 8.02 1,449 1,280 1,529 11-Nov-19 521 23-Aug-19
Cupid 193.40 -0.54 198 192 240 11-Nov-19 104 19-Jul-19
Brigade Enterpr. 206.05 1.53 209 203 224 08-Nov-19 125 12-Feb-19
Waterbase 116.15 2.15 117 112 154 08-Nov-19 85.20 22-Aug-19
Bajaj Holdings 3,315.35 -1.32 3,382 3,306 3,904 08-Nov-19 2,739 26-Dec-18
JSW Energy 71.35 1.86 71.70 70.30 80 08-Nov-19 57.80 07-Oct-19
Religare Enterp. 42.85 -4.99 46 42.90 59.40 08-Nov-19 16.90 04-Feb-19
Honda Siel Power 1,230.00 0.59 1,238 1,215 1,359 08-Nov-19 813 30-Jul-19
Galaxy Surfact. 1,436.95 2.05 1,445 1,398 1,648 08-Nov-19 872 14-Feb-19
Mah. Scooters 4,504.00 1.02 4,571 4,409 4,950 08-Nov-19 3,005 20-Dec-18
Colgate-Palm. 1,476.75 0.05 1,485 1,466 1,643 08-Nov-19 1,103 14-May-19
Avenue Super. 1,782.75 0.24 1,800 1,759 2,010 08-Nov-19 1,226 08-May-19
Spandana Sphoort 1,192.55 0.57 1,209 1,180 1,397 08-Nov-19 691 19-Aug-19
Softtech Engi. 62.05 0.00 0 0 76.30 08-Nov-19 0 13-Dec-19
Mishra Dhatu Nig 155.65 2.20 158 153 187 08-Nov-19 108 18-Feb-19
Westlife Develop 347.25 -0.97 356 342 404 08-Nov-19 261 05-Sep-19
R*Shares Gold 3,322.05 -0.20 3,330 3,312 3,555 07-Nov-19 2,747 19-Dec-18
ICICI Nifty ETF 127.35 0.95 128 126 140 07-Nov-19 105 20-Sep-19
Stand.Chart.PLC 61.85 4.12 61.90 60.30 62.90 07-Nov-19 41.40 08-Mar-19
SBI Gold ETS 3,387.00 -0.15 3,395 3,380 3,699 07-Nov-19 2,792 20-Dec-18
Hind. Unilever 2,006.20 -0.06 2,024 2,000 2,190 07-Nov-19 1,650 05-Apr-19
GlaxoSmith C H L 8,653.55 0.13 8,718 8,626 9,351 07-Nov-19 6,856 25-Mar-19
Varun Beverages 700.70 0.51 709 698 789 07-Nov-19 455 14-Dec-18
Indiabul.Nifty50 124.00 6.39 124 118 140 07-Nov-19 101 14-May-19
Vera Synthetic 134.80 1.74 135 135 139 07-Nov-19 38 07-Jan-19
Federal-Mogul Go 535.35 0.29 546 525 650 07-Nov-19 462 22-Feb-19
Dabur India 460.00 0.50 463 458 488 06-Nov-19 358 16-May-19
Bajaj Fin. 4,071.95 0.36 4,089 4,041 4,280 06-Nov-19 2,355 28-Jan-19
Metropolis Healt 1,293.00 0.20 1,300 1,257 1,488 06-Nov-19 907 14-May-19
PAE 3.30 4.76 3.30 3.15 4.05 06-Nov-19 2.05 12-Mar-19
R*SharesHangsang 3,200.19 0.95 3,200 3,159 3,757 06-Nov-19 2,525 13-May-19
GMR Infra. 21.10 1.20 21.40 20.80 22.70 06-Nov-19 13 05-Feb-19
LIC ETF NIFTY100 128.40 0.31 128 128 136 06-Nov-19 101 05-Aug-19
Akzo Nobel 1,961.75 1.91 1,990 1,922 2,270 05-Nov-19 1,540 13-Dec-18
Trent 505.35 -0.02 515 501 568 05-Nov-19 320 26-Feb-19
Capri Global 189.55 0.66 192 185 229 05-Nov-19 114 28-Jan-19
Alkali Metals 38.05 0.00 39.90 37.10 59 05-Nov-19 34.10 02-Aug-19
Sudarshan Chem. 394.40 0.23 401 393 435 05-Nov-19 290 11-Feb-19
NBI Indl. Fin. 1,495.00 0.34 1,520 1,490 1,600 05-Nov-19 885 29-Mar-19
Can Fin Homes 416.55 1.34 421 409 434 05-Nov-19 236 11-Feb-19
RPG LifeScience. 292.85 0.60 305 291 319 05-Nov-19 151 23-Aug-19
Shalimar Paints 80.70 -0.25 82.80 79.60 107 04-Nov-19 55.90 19-Feb-19
Relaxo Footwear 610.15 -0.48 622 608 629 04-Nov-19 353 04-Feb-19
Garden Reach Sh. 202.90 3.23 209 198 249 04-Nov-19 80.10 06-Feb-19
ADF Foods 301.35 -0.68 306 299 324 04-Nov-19 206 18-Feb-19
Prime Securities 43.00 1.18 45 42.20 51.40 04-Nov-19 30 23-Aug-19
Multi Comm. Exc. 1,112.20 0.05 1,118 1,104 1,220 04-Nov-19 644 19-Feb-19
Techno Elec.Engg 276.50 0.71 283 273 322 04-Nov-19 216 14-Feb-19
SBI Nifty Next50 289.30 1.04 290 287 328 04-Nov-19 241 09-Oct-19
Adani Power 61.30 1.49 61.70 60.30 73.80 04-Nov-19 33.30 13-Feb-19
Bharat Electron 100.00 1.21 101 98.50 122 04-Nov-19 72.50 14-Feb-19
NIIT Tech. 1,492.20 0.54 1,495 1,463 1,596 04-Nov-19 1,102 26-Dec-18
Tasty Bite Eat. 8,410.95 2.28 8,495 8,212 10,699 04-Nov-19 7,489 27-May-19
Inox Leisure 373.40 2.27 376 366 391 04-Nov-19 222 13-Dec-18
Shanti Overseas 22.00 7.32 22 22 27 01-Nov-19 15.30 05-Aug-19
UTI Nifty Next50 287.85 1.46 288 284 335 01-Nov-19 255 22-Feb-19
Agro Tech Foods. 620.00 -1.92 640 612 666 01-Nov-19 466 22-Aug-19
Kansai Nerolac 529.85 1.37 537 517 573 01-Nov-19 390 16-May-19
BF Investment 324.70 -0.93 332 322 377 01-Nov-19 168 19-Feb-19
Adhunik Indus. 43.75 -4.99 46 43.80 128 01-Nov-19 35.50 20-Feb-19
Bajaj Auto 3,232.90 -0.88 3,275 3,220 3,289 01-Nov-19 2,442 31-Jul-19
Laurus Labs 340.00 0.52 343 338 419 01-Nov-19 303 15-Oct-19
Nestle India 14,301.60 1.04 14,390 14,011 15,147 31-Oct-19 10,032 11-Mar-19
General Insuranc 236.70 3.41 240 230 334 31-Oct-19 156 23-Aug-19
Gillette India 6,665.00 0.20 6,694 6,625 8,140 31-Oct-19 6,169 25-Feb-19
SBI-ETF Quality 98.00 0.30 98.50 97.40 115 31-Oct-19 88.60 26-Dec-18
Asian Paints 1,743.95 -0.38 1,758 1,736 1,835 31-Oct-19 1,291 09-Jul-19
Page Industries 22,303.40 1.68 22,510 21,900 26,201 31-Oct-19 17,150 23-Aug-19
Bata India 1,722.40 0.65 1,738 1,710 1,814 31-Oct-19 1,074 14-Dec-18
Johnson Con. Hit 1,908.25 1.48 1,929 1,881 2,175 31-Oct-19 1,470 13-Aug-19
V-Guard Inds. 217.55 2.16 218 213 259 31-Oct-19 183 15-Feb-19
HDFC Life Insur. 588.90 1.03 595 586 646 31-Oct-19 344 28-Jan-19
MPS 460.00 -0.31 465 459 602 31-Oct-19 427 26-Feb-19
Berger Paints 500.65 0.45 502 496 534 31-Oct-19 285 18-Feb-19
ICICI Pru.Nif.50 28.37 0.96 28.60 28.10 30.80 31-Oct-19 23 28-Nov-19
Esab India 1,247.00 0.00 1,260 1,232 1,405 30-Oct-19 815 19-Feb-19
Kennametal India 972.75 -1.83 986 966 1,227 30-Oct-19 808 23-Aug-19
BEML Ltd 992.20 0.58 1,005 985 1,109 30-Oct-19 698 13-Aug-19
Welspun Investme 168.60 4.62 169 161 273 30-Oct-19 130 20-Feb-19
SBI Life Insuran 974.90 1.51 983 963 1,030 30-Oct-19 516 01-Mar-19
Tokyo Plast Intl 70.05 0.07 70.80 69.10 93 30-Oct-19 44.60 13-Dec-18
KEI Inds. 445.25 -2.94 467 443 615 30-Oct-19 305 19-Feb-19
Dolat Investment 62.95 1.78 63 61.90 83.80 30-Oct-19 33.50 23-Aug-19
P & G Hygiene 11,409.35 1.17 11,500 11,261 12,775 30-Oct-19 9,575 26-Dec-18
Balmer Lawrie 190.50 0.53 192 190 213 30-Oct-19 159 15-Feb-19
Madhav Copper 124.50 1.34 130 120 140 30-Oct-19 35.80 21-Dec-18
R*Shares Junior 290.27 0.44 292 287 333 30-Oct-19 257 23-Aug-19
Libas Designs 45.40 -4.92 47.50 45.40 66 29-Oct-19 40.10 21-Aug-19
Atul 4,041.35 0.94 4,048 4,006 4,380 29-Oct-19 3,200 15-Mar-19
Goldiam Intl. 136.45 1.45 141 134 152 29-Oct-19 70.10 26-Mar-19
Bandhan Bank 515.00 -0.15 525 512 650 29-Oct-19 397 31-Jan-19
Voltas 679.55 -1.97 699 673 725 29-Oct-19 501 14-Feb-19
Bombay Super Hyb 110.10 1.76 110 110 134 29-Oct-19 96.70 07-Aug-19
SKF India 2,130.00 0.25 2,158 2,126 2,289 29-Oct-19 1,781 29-Jul-19
K P R Mill Ltd 662.00 0.68 667 652 686 29-Oct-19 511 14-Jan-19
Vaibhav Global 797.50 -2.52 828 790 950 27-Oct-19 596 14-Feb-19
Axis Gold ETF 3,321.05 0.14 3,339 3,300 3,500 27-Oct-19 2,702 21-Feb-19
Wonder Fibromats 91.50 0.55 91.50 91.50 100 27-Oct-19 81 09-Oct-19
R*Shares Liquid 999.99 0.00 1,000 1,000 1,010 27-Oct-19 992 13-May-19
Kuantum Papers 440.10 0.77 460 435 500 27-Oct-19 400 25-Oct-19
DSP BlackRockETF 1,000.00 0.00 1,000 1,000 1,000 25-Oct-19 875 05-Dec-19
Titan Company 1,186.15 -0.16 1,204 1,183 1,390 25-Oct-19 868 26-Dec-18
Blue Star 797.65 0.66 799 786 882 23-Oct-19 560 19-Feb-19
Siemens 1,484.10 -0.25 1,499 1,425 1,717 23-Oct-19 936 19-Feb-19
ICICI Gold ETF 34.00 -0.44 35 33.30 38.50 22-Oct-19 24.50 21-Feb-19
Mold-Tek Pack. 277.50 1.61 278 271 322 22-Oct-19 202 20-Feb-19
India Motor Part 559.05 -0.80 568 558 752 22-Oct-19 518 01-Aug-19
Finolex Inds. 551.50 -0.11 556 544 627 22-Oct-19 437 20-Feb-19
LIC ETF NIFTY 50 124.01 -1.23 126 124 143 22-Oct-19 101 23-Oct-19
Paisalo Digital 431.95 -0.32 437 426 489 22-Oct-19 291 27-Mar-19
CKP Leisure 6.40 8.47 6.40 5.80 7.15 22-Oct-19 4.70 07-Oct-19
Neogen Chemicals 353.50 0.97 360 350 418 22-Oct-19 243 16-May-19
Supreme Inds. 1,125.00 0.38 1,138 1,120 1,255 18-Oct-19 946 17-May-19
Responsive Ind 88.15 -0.34 93.60 86.20 107 18-Oct-19 79 16-May-19
Gujarat Fluoroch 584.45 2.63 590 558 750 16-Oct-19 401 02-Dec-19
SBI-ETF Nifty 50 124.63 0.89 125 124 139 16-Oct-19 107 26-Dec-18
Mahindra Life. 390.20 0.27 396 386 455 14-Oct-19 354 25-Mar-19
Cinevista 8.35 0.60 8.70 8 17 11-Oct-19 4.60 20-Feb-19
Ashapura Minech. 26.60 1.92 27.30 25.20 38.40 10-Oct-19 16.30 15-Jul-19
Indiamart Inter. 2,113.00 1.35 2,138 2,081 2,304 09-Oct-19 1,103 08-Aug-19
Sanghvi Forg. 25.65 -4.82 27 25.70 33.90 07-Oct-19 17.30 11-Jul-19
R Shares LTG ETF 19.91 -0.70 19.90 19.80 24 07-Oct-19 15.10 13-Mar-19
IDBI Gold ETF 3,541.95 1.20 3,548 3,531 4,000 07-Oct-19 2,883 19-Dec-18
Mirae Ass.Nif.50 122.25 0.87 122 122 135 07-Oct-19 90.70 19-Dec-18
Elgi Equipment 248.25 0.12 250 246 308 01-Oct-19 222 26-Aug-19
Container Corpn. 577.65 2.84 580 562 666 01-Oct-19 460 19-Aug-19
Mangalam Cement 267.00 -0.17 269 266 333 01-Oct-19 190 12-Feb-19
Star Paper Mills 102.05 3.92 103 97.60 174 01-Oct-19 75.10 23-Aug-19
Safari Inds. 605.00 2.01 605 586 634 30-Sep-19 478 13-Sep-19
Interglobe Aviat 1,322.05 -1.30 1,368 1,310 1,899 30-Sep-19 1,034 13-Dec-18
Poly Medicure 209.00 1.01 210 206 239 30-Sep-19 165 14-Jun-19
Kolte Patil Dev. 214.55 -0.60 219 213 288 27-Sep-19 198 25-Jun-19
PSP Projects 507.00 -0.01 525 506 577 27-Sep-19 371 18-Dec-18
United Spirits 590.20 -0.30 595 587 674 27-Sep-19 497 18-Feb-19
Greenply Inds. 160.05 -0.12 161 159 195 27-Sep-19 112 05-Aug-19
Oriental Aromat. 175.00 2.58 182 174 233 26-Sep-19 161 31-Jul-19
PVR 1,752.20 1.17 1,762 1,736 1,898 26-Sep-19 1,345 13-Aug-19
InfoBeans Tech. 65.05 0.00 68.40 63.10 82.90 25-Sep-19 50.30 30-Jul-19
IIFL Wealth Mgt 1,128.95 -4.29 1,174 1,120 1,544 25-Sep-19 1,085 14-Oct-19
Marico 334.10 0.91 335 331 404 25-Sep-19 324 18-Feb-19
Balrampur Chini 170.70 4.34 172 163 174 25-Sep-19 98.10 28-Jan-19
Pidilite Inds. 1,324.45 -0.50 1,338 1,319 1,494 24-Sep-19 1,046 18-Feb-19
Hester Bios 1,550.05 -0.50 1,574 1,550 2,048 24-Sep-19 1,034 29-Jan-19
Shriram EPC 5.35 0.94 5.50 5.10 14.10 23-Sep-19 5.10 13-Dec-19
Honeywell Auto 26,781.70 2.12 27,799 25,761 29,495 23-Sep-19 20,611 04-Feb-19
Vadilal Inds. 709.85 -0.17 726 706 860 23-Sep-19 436 11-Feb-19
Krishana Phosch. 50.00 -2.15 53 50 68.90 23-Sep-19 36.50 14-Dec-18
Chemfab Alka. 164.45 2.52 175 159 210 23-Sep-19 129 15-Feb-19
Britannia Inds. 3,054.40 -0.62 3,096 3,035 3,584 23-Sep-19 2,300 21-Aug-19
CESC 734.10 1.03 739 726 852 23-Sep-19 643 14-May-19
Crompton Gr. Con 245.15 0.84 250 243 276 23-Sep-19 192 18-Feb-19
Bombay Burmah 1,021.05 0.06 1,042 1,018 1,388 23-Sep-19 737 22-Aug-19
Grindwell Norton 569.20 -0.29 584 567 672 23-Sep-19 500 13-Dec-18
Petronet LNG 274.45 1.07 276 271 299 23-Sep-19 208 04-Feb-19
Karda Construct. 94.50 0.21 97.90 93.10 220 20-Sep-19 93.10 13-Dec-19
Kotak Gold ETF 335.50 0.06 341 334 367 20-Sep-19 270 19-Dec-18
Sequent Scien. 65.25 -0.61 66.50 65 89.40 20-Sep-19 61.50 19-Feb-19
Astral Poly 1,168.50 0.24 1,178 1,152 1,268 20-Sep-19 816 25-Jan-19
Vinati Organics 1,958.05 0.16 1,969 1,950 2,393 17-Sep-19 1,385 28-Feb-19
OnMobile Global 34.00 0.15 34.40 33.90 45.50 17-Sep-19 26.20 05-Aug-19
Cybertech Sys. 40.80 -1.09 42.80 40.20 64.30 17-Sep-19 33.10 15-Feb-19
Tree House Edu. 5.15 3.00 5.25 4.75 7.50 16-Sep-19 3.45 14-Feb-19
Guj.St.Petronet 218.25 1.18 220 213 230 13-Sep-19 149 21-Feb-19
Sanco Industries 12.95 2.37 13.50 12.70 23.30 13-Sep-19 11.50 26-Mar-19
Marine Electric. 100.00 2.15 100 98.90 123 12-Sep-19 77.10 21-Dec-18
Apollo Hospitals 1,353.00 -2.35 1,398 1,345 1,580 12-Sep-19 1,083 18-Feb-19
UTI Gold ETF 3,375.00 0.21 3,375 3,340 3,816 12-Sep-19 2,765 19-Dec-18
Zydus Wellness 1,448.45 -0.24 1,468 1,437 1,860 11-Sep-19 1,195 01-Mar-19
M B Agro Prod. 69.00 0.00 70 69 90.50 11-Sep-19 41.10 10-Jun-19
Infosys 711.30 1.31 713 700 847 06-Sep-19 615 23-Oct-19
GOCL Corpn. 283.00 1.49 285 276 349 06-Sep-19 219 23-Jul-19
TCS 2,071.25 2.49 2,077 2,007 2,296 03-Sep-19 1,808 15-Jan-19
Jiya Eco-Product 26.70 2.50 27.60 26.40 57.80 29-Aug-19 24.80 03-Dec-19
Vikas Wsp 9.45 1.07 10.30 9.30 13.40 26-Aug-19 8.70 11-Dec-19
HDFC Gold ETF 3,395.00 -0.30 3,420 3,385 3,700 26-Aug-19 2,815 19-Dec-18
Force Motors 964.10 -0.65 982 962 1,359 26-Aug-19 962 13-Dec-19
Quantum Gold ETF 1,655.00 -0.06 1,686 1,650 1,739 26-Aug-19 1,370 20-Dec-18
Den Networks 38.00 1.20 39.40 36.30 97.70 23-Aug-19 36.10 20-Nov-19
Hathway Cable 19.65 -1.01 20.10 19.20 38.50 22-Aug-19 17.60 06-Aug-19
Rajesh Exports 684.20 2.25 695 667 756 21-Aug-19 553 26-Feb-19
Vishal Fabrics 268.00 -0.74 268 257 412 21-Aug-19 257 13-Dec-19
India Power Corp 8.55 0.59 8.85 8.30 16.20 21-Aug-19 8.10 12-Dec-19
Sterling & Wils. 299.05 4.99 299 299 753 20-Aug-19 245 04-Dec-19
SpiceJet 104.10 1.56 105 103 153 19-Aug-19 100 03-Dec-19
B.C. Power 10.50 5.00 10.50 10 295 19-Aug-19 7.45 30-Oct-19
Ester Inds. 29.90 0.50 30.20 29 41.90 19-Aug-19 22.50 05-Aug-19
Zota Health 190.10 -0.47 194 190 237 19-Aug-19 175 30-Aug-19
SBI-ETF 10Y GILT 184.00 -2.85 184 182 222 14-Aug-19 161 11-Jun-19
Birla Sun ETF 3,481.00 0.77 3,549 3,464 3,916 14-Aug-19 2,828 30-Apr-19
Nippon Div. Opp. 29.19 0.62 29.20 28.90 33.30 14-Aug-19 27.50 11-Oct-19
Shri Ram Switch. 15.20 -5.00 15.20 15.20 16.50 08-Aug-19 12.10 22-Feb-19
Power Grid Corpn 185.70 0.51 188 185 216 01-Aug-19 173 14-Feb-19
Pil Italica 5.85 -0.85 6.40 5.60 10.50 29-Jul-19 4.05 16-Oct-19
Proc. Gam. Heal. 4,136.30 -0.06 4,168 4,120 5,120 29-Jul-19 2,817 13-Dec-18
FCS Software 0.20 -20.00 0.25 0.20 0.55 29-Jul-19 0.15 28-Jun-19
Mittal Life 100.70 -5.00 101 101 108 23-Jul-19 17.40 17-Dec-18
LIC Nom GSec ETF 20.09 -0.45 20.50 19.80 23.80 23-Jul-19 16 13-Dec-18
PDS Multi. 327.00 0.31 340 326 430 23-Jul-19 231 24-May-19
OCL Iron & Steel 3.30 0.00 3.30 3.20 10.20 19-Jul-19 2 11-Feb-19
GTPL Hathway 65.00 1.48 67 63.70 95.80 18-Jul-19 53.10 10-Jul-19
DFM Foods 247.70 -0.16 249 248 293 18-Jul-19 179 21-Feb-19
St Bk of India 332.55 3.32 333 325 374 18-Jul-19 244 09-Oct-19
PNB Gilts 27.95 -0.18 29.20 27.60 39.60 17-Jul-19 26.80 16-Oct-19
Shubhlaxmi Jewel 48.90 -4.96 48.90 48.90 210 17-Jul-19 29 17-Dec-18
DCM Nouvelle 34.10 13.67 34.80 29.60 54.90 16-Jul-19 22.60 22-Aug-19
Torrent Power 272.20 -0.09 275 271 314 16-Jul-19 230 25-Feb-19
Sobha 395.55 1.31 398 390 588 16-Jul-19 377 26-Nov-19
Sicagen India 15.30 -1.61 16 15.10 31.50 15-Jul-19 14.30 15-Oct-19
Sh. Rama Multi. 4.55 4.60 4.55 4.15 7.50 15-Jul-19 2.75 24-Oct-19
Refex Industries 57.70 4.91 57.80 55.30 134 15-Jul-19 17.50 15-Jan-19
Intellect Design 152.05 1.33 154 149 292 15-Jul-19 139 15-Nov-19
Majesco 399.55 0.47 411 397 587 15-Jul-19 390 11-Dec-19
A B Infrabuild 12.85 -4.81 12.90 12.90 29.50 12-Jul-19 12.50 26-Nov-19
Seya Indus. 84.45 4.97 84.50 84.50 500 11-Jul-19 66.10 10-Dec-19
Surana Telecom 3.65 2.82 3.75 3.40 5.80 09-Jul-19 3 27-Nov-19
Just Dial 574.30 1.04 578 567 825 09-Jul-19 454 28-Jan-19
R*Shares PSUBank 283.00 3.80 284 273 410 08-Jul-19 234 09-Oct-19
Quantum Index 1,238.50 1.72 1,239 1,236 1,296 05-Jul-19 881 08-Jan-19
Uniply Inds. 14.55 -4.90 14.60 14.60 67.10 05-Jul-19 14.60 13-Dec-19
REC Ltd 136.15 0.85 137 134 170 05-Jul-19 101 13-Dec-18
LIC Housing Fin. 439.00 1.07 443 436 587 05-Jul-19 354 15-Oct-19
GIC Housing Fin 150.30 1.01 152 149 284 05-Jul-19 131 16-Oct-19
Parag Milk Foods 138.20 -0.47 141 138 276 05-Jul-19 125 18-Nov-19
UPL 565.00 -0.87 578 564 709 05-Jul-19 481 24-Dec-18
A B B 1,487.25 0.19 1,523 1,471 1,670 05-Jul-19 1,212 28-Jan-19
Capacite Infra. 182.00 4.33 184 177 284 05-Jul-19 156 21-Aug-19
K E C Intl. 290.00 1.63 291 283 341 04-Jul-19 230 29-Aug-19
Oberoi Realty 523.75 2.95 532 510 642 04-Jul-19 432 30-Jan-19
Apcotex Industri 145.90 -3.54 154 145 235 04-Jul-19 145 13-Dec-19
Madras Fert. 18.80 0.53 19.10 18.60 31.50 04-Jul-19 17.60 23-Aug-19
Kirl. Brothers 122.00 0.45 124 120 200 04-Jul-19 119 12-Dec-19
Ratnamani Metals 996.95 0.61 997 971 1,035 04-Jul-19 822 15-Feb-19
Swelect Energy 101.55 6.50 104 95.80 199 03-Jul-19 93.70 12-Dec-19
Federal Bank 86.95 1.93 87.70 85.40 110 03-Jul-19 78.20 22-Feb-19
PNC Infratech 191.65 -0.93 196 191 219 03-Jul-19 126 27-Feb-19
TD Power Sys. 135.00 -0.48 138 135 169 03-Jul-19 115 02-Apr-19
F A C T 38.85 -0.77 39.60 38.60 50 03-Jul-19 29.70 20-Feb-19
Birla Sun.Nifty 131.30 0.34 131 131 140 03-Jul-19 108 11-Jan-19
NMDC 114.25 0.44 116 113 121 03-Jul-19 74.80 23-Aug-19
Emmbi Industries 99.95 -2.96 104 99 175 02-Jul-19 95.30 18-Nov-19
Magma Fincorp 55.25 4.94 55.30 52.60 138 02-Jul-19 35.80 21-Nov-19
LGB Forge 2.30 2.22 2.35 2.20 4.50 01-Jul-19 2.10 12-Dec-19
Godrej Propert. 919.00 -1.27 954 915 1,120 01-Jul-19 647 31-Dec-18
Jindal Photo 12.65 0.40 12.80 12 37.90 01-Jul-19 11.80 29-Oct-19
NTPC 115.65 1.05 116 115 146 01-Jul-19 107 13-Feb-19
Kalpataru Power 421.75 -1.83 433 417 555 01-Jul-19 300 04-Feb-19
Rajshree Sugars 17.20 2.69 17.20 16.70 30.90 01-Jul-19 14.60 16-Oct-19
Shree Cement 20,399.90 1.56 20,470 20,101 22,400 01-Jul-19 14,855 29-Jan-19
Magadh Sugar 101.90 2.31 103 99.50 138 01-Jul-19 56.90 29-Jan-19
ICICI Pru.MS ETF 65.10 1.13 65.20 64.60 79 28-Jun-19 56 03-Sep-19
ICICI Pru.Nif.30 90.99 0.78 91.90 90.10 108 28-Jun-19 72.30 28-Jun-19
ICICI NV20 ETF 56.81 1.03 57.30 56.20 68.50 28-Jun-19 43.10 16-Aug-19
Tanla Solutions 68.40 -1.79 70.80 67.50 76.40 28-Jun-19 28.80 14-Jan-19
D-Link India 95.05 -0.05 96 94.30 108 28-Jun-19 68.90 19-Feb-19
Havells India 654.50 0.34 660 650 807 28-Jun-19 623 31-Jul-19
Surana Solar 5.75 -0.86 6 5.55 9.50 28-Jun-19 5.15 03-Oct-19
Power Fin.Corpn. 115.50 0.00 117 115 139 28-Jun-19 85.20 13-Dec-18
Solar Inds. 1,036.00 -1.37 1,054 1,035 1,311 28-Jun-19 924 21-Feb-19
Ganges Securitie 36.90 11.99 36.90 31.20 52 27-Jun-19 31.20 13-Dec-19
Tata Inv.Corpn. 816.85 0.39 830 815 933 27-Jun-19 736 05-Aug-19
Impex Ferro Tech 0.30 -14.29 0.40 0.30 0.55 26-Jun-19 0.20 29-Oct-19
Indian Hotels 146.65 2.20 148 143 164 26-Jun-19 121 23-Aug-19
MVL 0.10 0.00 0.10 0.05 0.25 25-Jun-19 0.05 13-Dec-19
DCB Bank 172.00 -1.06 175 169 245 25-Jun-19 156 14-Dec-18
Magnum Ventures 3.80 -5.00 4.20 3.80 7.45 21-Jun-19 2.80 11-Oct-19
Hexaware Tech. 339.75 -0.12 342 337 456 21-Jun-19 307 26-Dec-18
Prakash Pipes 67.00 -0.74 68.60 65.30 109 19-Jun-19 60.10 18-Oct-19
Digicontent 6.40 4.92 6.40 5.95 16 18-Jun-19 3.05 22-Nov-19
Kotak Nifty ETF 125.40 1.17 125 124 133 17-Jun-19 105 16-Oct-19
Asian Granito 226.90 1.20 231 218 275 17-Jun-19 130 15-Jan-19
Bhartiya Intl. 138.45 -6.10 149 137 340 14-Jun-19 114 22-Oct-19
Syngene Intl. 301.60 0.92 309 299 369 14-Jun-19 250 14-Dec-18
Equitas Holdings 101.60 0.54 103 98.80 144 14-Jun-19 82.50 14-Nov-19
Kesar Enterprise 35.30 3.37 37.50 34.40 62.10 14-Jun-19 25.80 14-Feb-19
Wipro 243.85 1.84 245 240 302 14-Jun-19 232 01-Oct-19
Smartlink Hold. 76.00 0.86 76.30 75.10 113 14-Jun-19 70.10 07-Oct-19
Antarctica 0.60 0.00 0.60 0.55 1.25 14-Jun-19 0.40 28-Feb-19
Huhtamaki PPL 252.20 0.32 259 249 285 13-Jun-19 155 14-Feb-19
Zodiac Energy 19.00 -5.00 19 19 32 13-Jun-19 14.30 03-Apr-19
DB Intl.Stock 7.80 0.65 7.80 7.80 12.60 13-Jun-19 7.20 12-Apr-19
Confidence Petro 27.35 1.11 28.50 27 41.40 13-Jun-19 19.30 23-Aug-19
Usha Mart. Edu. 0.90 -5.26 1 0.90 2.10 13-Jun-19 0.75 22-Oct-19
Sarveshwar Foods 19.25 -2.28 19.30 18.80 43.90 12-Jun-19 18.30 09-Dec-19
Mahamaya Steel 105.40 2.18 107 98.20 218 12-Jun-19 72 17-Dec-18
Vertoz Advertis. 166.95 1.06 167 166 211 11-Jun-19 150 10-Oct-19
STL Global 5.85 1.74 5.85 5.60 15.10 11-Jun-19 5.35 28-Mar-19
Zensar Tech. 171.60 -0.87 175 171 271 11-Jun-19 171 13-Dec-19
Saksoft 200.35 -1.33 204 200 367 11-Jun-19 186 22-Nov-19
Dishman Carbogen 120.50 -0.74 123 120 257 11-Jun-19 110 25-Oct-19
UTI Nifty ETF 1,289.00 1.16 1,289 1,266 1,400 11-Jun-19 1,100 10-Jan-19
Websol Energy 22.40 -1.10 23.50 22.40 36.90 10-Jun-19 16.10 06-Aug-19
Kalyani Invest. 1,614.45 0.97 1,663 1,563 1,935 10-Jun-19 1,395 21-Feb-19
Chambal Fert. 146.10 0.00 150 145 195 10-Jun-19 134 22-Aug-19
Kirloskar Indus. 606.00 1.30 615 598 922 10-Jun-19 588 02-Aug-19
JIK Inds. 0.35 0.00 0.35 0.30 0.95 10-Jun-19 0.15 01-Nov-19
N K Inds. 17.20 4.88 17.20 15.60 57.40 10-Jun-19 15.60 13-Dec-19
Indbull.RealEst. 61.05 3.04 62.30 58.60 145 07-Jun-19 38.10 07-Oct-19
Eimco Elecon(I) 297.00 0.07 306 293 449 07-Jun-19 256 26-Aug-19
GFL 77.25 4.96 77.30 72.10 131 07-Jun-19 40 28-Aug-19
Advance. Enzyme. 157.75 0.96 159 157 225 06-Jun-19 142 29-Aug-19
Shree Vasu Logis 104.50 1.55 105 105 130 06-Jun-19 57.20 13-Dec-18
Edel ETS Banking 3,820.50 -0.22 3,821 3,820 3,853 06-Jun-19 2,500 16-Jan-19
Orient Press 94.95 -4.48 114 93.20 179 06-Jun-19 83.50 02-Dec-19
Caplin Point Lab 306.55 3.25 309 300 467 06-Jun-19 280 12-Dec-19
Tata Tele. Mah. 2.45 4.26 2.50 2.35 5.15 06-Jun-19 2.30 12-Dec-19
Coal India 196.25 3.21 197 191 271 06-Jun-19 178 22-Aug-19
Avadh Sugar 246.30 3.90 249 235 382 06-Jun-19 168 29-Jan-19
JK Lakshmi Cem. 267.80 0.47 269 265 396 04-Jun-19 263 11-Dec-19
Palash Securi. 26.85 4.07 27 25.50 47.60 04-Jun-19 24.10 22-Nov-19
Edelweiss.Fin. 116.25 2.20 119 113 211 04-Jun-19 67 11-Oct-19
Ashiana Housing 89.00 0.39 90 86.20 134 04-Jun-19 86 11-Dec-19
Indian Bank 118.10 0.17 121 117 293 04-Jun-19 108 16-Oct-19
Ujjivan Fin.Ser. 327.10 -0.52 331 322 372 04-Jun-19 232 13-Dec-18
Axis Bank 752.00 4.14 755 725 828 04-Jun-19 603 26-Dec-18
Greaves Cotton 126.65 0.08 128 126 157 04-Jun-19 112 23-Aug-19
Adani Gas 151.55 -0.23 153 151 184 04-Jun-19 84 04-Feb-19
Ortin Labs. 8.45 -5.59 9.25 8.35 17.50 04-Jun-19 8.10 04-Sep-19
Star Cement 86.35 0.82 88.20 85.60 140 04-Jun-19 84.50 11-Dec-19
R*Shares Bank 3,264.06 1.23 3,273 3,239 3,299 04-Jun-19 2,689 29-Jan-19
Solara Active 420.05 -0.08 427 419 490 03-Jun-19 270 13-Dec-18
I O C L 128.25 0.12 130 128 171 03-Jun-19 116 03-Sep-19
Triven.Engg.Ind. 65.00 4.33 65.60 62.30 78.50 03-Jun-19 41.20 29-Jan-19
Symphony 1,118.70 1.87 1,125 1,090 1,589 03-Jun-19 1,020 26-Dec-18
H P C L 267.40 0.45 269 263 334 03-Jun-19 211 18-Feb-19
GSS Info. 33.10 1.38 33.50 32 145 03-Jun-19 20.60 17-Oct-19
Deep Industries 104.50 -0.10 107 104 176 03-Jun-19 92.20 23-Aug-19
Madhya Prad. Tod 19.30 -3.26 19.30 19.30 42.90 03-Jun-19 18.60 10-Dec-19
RKEC Projects 57.00 5.56 57 56 68 31-May-19 35 17-Oct-19
Revathi Equipmnt 349.00 1.90 364 344 519 31-May-19 290 23-Aug-19
Hi-Tech Pipes 129.85 -0.46 134 129 329 31-May-19 128 11-Dec-19
Maithan Alloys 470.00 -0.63 478 461 699 31-May-19 340 30-Jan-19
Gandhi Spl. Tube 281.60 0.27 289 280 417 31-May-19 270 23-Aug-19
Sundaram Finance 1,688.55 5.58 1,717 1,595 1,733 31-May-19 1,330 15-Feb-19
Savita Oil Tech 853.85 1.52 858 841 1,389 31-May-19 805 11-Oct-19
Shakti Pumps 204.45 -0.17 210 201 480 31-May-19 198 10-Dec-19
Mindteck (India) 27.65 5.13 28.90 26.20 54.50 31-May-19 26 12-Dec-19
Texmaco Rail 34.05 1.95 35.80 33.50 76.80 31-May-19 33.30 12-Dec-19
Matrimony.com 469.70 2.70 480 466 756 31-May-19 364 19-Feb-19
NCL Inds. 86.30 3.54 87 82.10 162 31-May-19 74.30 26-Nov-19
H.G. Infra Engg. 232.65 1.68 238 230 308 31-May-19 173 19-Feb-19
Bharat 22 ETF 34.13 1.52 34.30 33.50 39.90 31-May-19 31.50 23-Aug-19
Country Condo 2.00 -4.76 2 2 5.15 31-May-19 1.35 09-Sep-19
Ducon Tech 5.00 3.09 5.05 4.75 19.90 31-May-19 4.30 18-Oct-19
Emami Paper 70.25 4.00 72 66.20 173 30-May-19 61.40 23-Jul-19
Centum Electron 359.00 0.27 371 355 576 30-May-19 326 13-Dec-18
Ashoka Buildcon 94.25 -0.26 95.50 94.10 155 30-May-19 87.80 05-Sep-19
Visaka Inds. 224.00 4.04 234 215 448 30-May-19 209 02-Dec-19
Tainwala Chem. 50.10 0.20 53.40 49.90 86 30-May-19 42.40 23-Aug-19
IOL Chemicals 169.65 2.79 173 166 235 30-May-19 151 29-Jan-19
Mold-Tek Technol 47.25 -0.74 49.80 46.30 63.50 30-May-19 41.20 26-Feb-19
Madhucon Proj. 3.60 -2.70 3.70 3.60 10.90 30-May-19 3.25 11-Dec-19
Volt.Transform. 1,175.15 2.29 1,181 1,141 1,274 30-May-19 925 30-Jan-19
Kakatiya Cement 139.25 2.13 143 136 224 30-May-19 134 19-Feb-19
Country Club Hos 3.30 0.00 3.30 3.15 7.90 30-May-19 3.05 27-Oct-19
SJVN 24.95 0.20 25 24.70 27.60 30-May-19 21.90 28-Feb-19
Jindal Worldwide 61.60 1.32 63.10 61 84.40 30-May-19 52.10 10-Oct-19
5Paisa Capital 182.15 6.15 189 170 270 29-May-19 114 20-Dec-18
HPL Electric 38.30 2.27 39.20 37.50 69 29-May-19 34.90 11-Dec-19
Natl.Fertilizer 25.10 -0.40 25.60 25 41 29-May-19 23.50 23-Aug-19
Poddar Pigments 168.00 2.78 168 163 198 29-May-19 140 06-Aug-19
UFO Moviez 123.95 4.07 125 119 322 29-May-19 118 07-Nov-19
Heidelberg Cem. 175.75 0.46 179 174 215 29-May-19 140 11-Feb-19
Albert David 389.05 -1.13 398 384 509 29-May-19 315 23-Aug-19
Allsec Tech. 287.00 0.47 298 276 325 29-May-19 165 11-Feb-19
Meghmani Organ. 50.00 2.99 50.80 49 73.20 29-May-19 40.70 23-Aug-19
VRL Logistics 270.15 -0.59 275 268 316 29-May-19 222 06-Aug-19
Mazda 385.50 0.46 390 381 485 29-May-19 245 04-Feb-19
Zodiac Cloth. Co 170.00 1.61 172 166 287 29-May-19 132 06-Feb-19
Inventure Grow. 13.10 0.38 13.10 12.80 18 29-May-19 10.30 06-Aug-19
Power Mech Proj. 608.75 4.72 618 591 1,175 29-May-19 562 11-Dec-19
Aegis Logistics 183.05 -1.53 191 180 242 29-May-19 160 07-Oct-19
Electrotherm(I) 129.00 5.35 130 114 380 29-May-19 110 12-Dec-19
Gokaldas Exports 74.70 0.88 75.90 74.20 119 29-May-19 68.30 29-Jan-19
Fairchem Speci. 490.00 4.02 505 471 582 28-May-19 320 28-Jan-19
Firstsour.Solu. 39.20 5.23 39.90 37.50 57.90 28-May-19 36.50 12-Dec-19
Deccan Cements 274.00 -1.33 278 268 490 28-May-19 267 11-Dec-19
Ahluwalia Contr. 273.25 1.24 283 271 380 28-May-19 251 18-Feb-19
Aarti Inds. 779.85 -1.66 797 778 909 28-May-19 623 20-Feb-19
TVS Elec. 102.10 4.99 102 102 229 28-May-19 94.50 12-Dec-19
TCI Finance 9.85 -4.37 10.30 9.35 18.90 28-May-19 6.85 05-Dec-19
Orient Cement 73.60 5.22 74.90 70.10 124 28-May-19 62.20 06-Feb-19
Birla Corpn. 627.30 -2.42 649 622 684 28-May-19 440 05-Feb-19
Gateway Distr. 96.50 0.73 97 94.50 154 28-May-19 81 15-Nov-19
ACC 1,465.10 2.27 1,468 1,431 1,769 28-May-19 1,326 18-Feb-19
Puravankara 58.45 6.08 62.50 55.20 87 28-May-19 51.20 22-Aug-19
Insecticid.India 434.25 3.17 444 418 740 28-May-19 389 11-Dec-19
J Kumar Infra 142.20 0.64 143 140 182 28-May-19 104 01-Feb-19
HSIL 44.00 -0.90 44.70 43.40 83.90 28-May-19 38.70 24-Oct-19
Kajaria Ceramics 538.90 0.84 540 534 650 28-May-19 442 14-Dec-18
Kalyani Steels 225.25 1.51 227 223 247 28-May-19 162 31-Jul-19
Motil.Oswal.Fin. 766.55 0.37 775 755 856 28-May-19 489 05-Aug-19
RBL Bank 345.40 3.24 349 335 716 28-May-19 231 23-Oct-19
KNR Construct. 246.60 2.52 250 235 303 28-May-19 186 13-Dec-18
GHCL 197.70 -0.63 203 193 277 28-May-19 178 23-Aug-19
Rail Vikas 23.40 0.21 23.70 23.30 29.90 28-May-19 18.70 11-Apr-19
Sadbhav Engg. 122.10 3.65 125 118 274 28-May-19 109 23-Aug-19
India Cements 73.30 1.88 74.30 72.10 117 28-May-19 67.80 23-Aug-19
Larsen & Toubro 1,305.30 2.00 1,308 1,285 1,607 28-May-19 1,201 14-Feb-19
Shreyans Inds. 109.20 1.68 113 106 173 28-May-19 99.70 02-Aug-19
Pokarna 95.40 -2.50 99.70 93 202 28-May-19 74 02-Dec-19
Anjani Portland 141.00 -1.81 144 141 193 28-May-19 96 18-Feb-19
Kothari Sugars 9.55 1.06 9.70 9.30 12.90 27-May-19 7.30 16-May-19
Vardhman Acrylic 35.65 0.99 36.30 35.30 48.40 27-May-19 32.50 26-Nov-19
Welspun Enterp 75.60 -0.66 79 75 143 27-May-19 70.10 28-Nov-19
Hisar Met.Inds. 47.25 1.94 49.20 44.10 67.90 27-May-19 30.90 20-Feb-19
Cipla 461.25 0.04 465 457 586 27-May-19 390 11-Oct-19
Renaiss. Global 309.00 2.64 310 290 330 27-May-19 199 06-Aug-19
Grasim Inds 782.30 1.05 788 775 960 27-May-19 634 07-Oct-19
Lokesh Mach. 35.80 7.35 35.90 32.80 51 27-May-19 30.30 01-Oct-19
Sanghi Inds. 35.65 0.85 36.10 35 72.50 27-May-19 34.80 12-Dec-19
The Ramco Cement 775.55 0.05 782 772 845 27-May-19 556 29-Jan-19
Maheshwari Logi. 227.50 -0.20 232 227 298 27-May-19 175 01-Mar-19
Andhra Sugars 280.85 1.08 284 275 417 27-May-19 259 16-Oct-19
UltraTech Cem. 4,082.60 2.27 4,092 4,000 4,905 27-May-19 3,332 28-Jan-19
FDC 203.05 -0.64 206 200 219 27-May-19 148 21-Feb-19
JMC Projects 100.00 3.41 104 95.80 151 27-May-19 79.20 24-Dec-18
Cambridge Tech. 22.80 -1.30 24 22.50 56.20 27-May-19 21.50 22-Oct-19
NCC 53.85 2.77 54.20 52.30 119 27-May-19 45.40 07-Oct-19
Mawana Sugars 32.05 3.39 32.30 31.10 67 27-May-19 24.20 23-Aug-19
Mastek 378.15 5.42 393 365 508 27-May-19 294 17-Oct-19
Guj Alkalies 383.45 -0.17 392 382 595 27-May-19 370 23-Aug-19
Polyplex Corpn 492.00 3.25 499 477 657 27-May-19 416 03-Oct-19
TIL 172.10 2.99 177 165 303 24-May-19 163 11-Dec-19
DCM 19.60 4.81 19.60 18.40 47.50 24-May-19 17 23-Aug-19
Oil India 154.50 -0.64 157 153 190 24-May-19 140 23-Aug-19
Rushil Decor 127.35 -0.89 131 127 709 24-May-19 90.80 18-Oct-19
Sundaram Multi. 1.20 4.35 1.20 1.15 2.25 24-May-19 1.05 12-Dec-19
APL Apollo 1,638.00 1.07 1,653 1,623 1,688 24-May-19 1,003 15-Feb-19
Gallantt Ispat 20.55 0.24 20.90 20.50 44 23-May-19 16.10 29-Aug-19
Future Supply 489.10 -0.65 495 487 711 23-May-19 451 04-Nov-19
Bank of Baroda 101.75 3.93 102 98.20 144 23-May-19 85.70 01-Oct-19
Adani Ports 376.95 1.19 381 373 431 23-May-19 292 28-Jan-19
O N G C 126.50 0.48 127 126 179 23-May-19 116 04-Sep-19
DCM Shriram 337.75 0.07 344 335 639 23-May-19 275 29-Jan-19
Axis Nifty ETF 1,242.00 0.29 1,246 1,242 1,434 23-May-19 1,015 25-Apr-19
BLB 4.05 10.96 4.05 3.65 6.90 23-May-19 2.85 09-Oct-19
Sunteck Realty 401.35 2.15 407 393 533 23-May-19 320 26-Feb-19
Zenith Exports 56.50 -4.96 62 56.50 110 22-May-19 35.30 22-Nov-19
ITC 241.60 1.28 243 239 310 21-May-19 234 18-Sep-19
Security & Intel 919.20 -0.22 930 919 989 21-May-19 737 03-Jan-19
L&T Technology 1,520.45 1.19 1,526 1,497 1,820 20-May-19 1,321 22-Oct-19
GE Power 710.00 -0.82 725 708 938 20-May-19 670 14-Nov-19
Kitex Garments 94.90 1.33 95 93 120 20-May-19 70.10 23-Aug-19
Transwar.Fin. 6.10 9.91 6.10 6.10 9.70 20-May-19 3.30 11-Dec-19
Tara Chand 41.00 18.84 41 36.90 43.80 15-May-19 25.60 29-Oct-19
Jullundur Motor 22.00 -0.90 22.80 21.10 40.10 14-May-19 20.20 06-Aug-19
MT Educare 15.60 -6.59 17 15.20 94.30 13-May-19 12.70 17-Oct-19
JP Power Ven. 1.40 0.00 1.45 1.35 3.45 13-May-19 1 29-Nov-19
Balaxi Ventures 74.00 -0.07 75 66.70 140 13-May-19 27.10 04-Feb-19
Barak Valley 12.35 2.92 12.50 11.40 19.50 10-May-19 9.60 29-Oct-19
Uniinfo Telecom 25.60 -0.58 25.70 23.20 44.80 10-May-19 16.40 09-Oct-19
Sambhaav Media 2.90 1.75 2.95 2.80 5.80 10-May-19 2.15 09-Oct-19
63 Moons Tech. 102.10 0.44 104 102 185 10-May-19 70.90 18-Feb-19
One Point One 12.80 3.23 13 12.30 45 09-May-19 7.40 02-Dec-19
Vardhman Textile 907.25 0.56 924 903 1,155 08-May-19 851 03-Sep-19
Vikas Multicorp 3.20 1.59 3.30 3 5.40 08-May-19 2.10 26-Jun-19
Dhanlaxmi Bank 14.15 -0.35 14.50 13.80 21.20 08-May-19 12.50 06-Aug-19
DE Nora India 198.40 0.05 202 196 330 07-May-19 190 11-Dec-19
BSE 496.30 1.68 499 490 648 07-May-19 446 16-Aug-19
Kopran 29.50 3.15 30.10 28.40 46.10 07-May-19 24 10-Oct-19
D. P. Abhushan 48.00 -4.00 48 48 57.30 07-May-19 37.50 06-Dec-19
Apollo Micro Sys 69.80 0.07 71.10 68.10 152 06-May-19 65 18-Nov-19
ICICI BSE500 ETF 158.81 0.88 162 156 182 06-May-19 130 12-Sep-19
Airan 14.15 4.81 14.20 13 49.60 03-May-19 8.80 09-Dec-19
Vipul Ltd 21.05 0.24 21.80 20.50 54.90 03-May-19 20.30 04-Dec-19
Plastiblends (I) 175.50 -1.68 180 172 205 03-May-19 160 23-Jul-19
Tata Nifty ETF 122.78 1.71 123 122 132 03-May-19 91.70 07-Jan-19
Paramount Comm. 8.65 -0.57 8.90 8.55 15 03-May-19 6.55 22-Oct-19
Sharda Cropchem 216.50 1.81 224 215 419 02-May-19 206 09-Dec-19
Nippon Comsump. 52.54 0.56 52.50 52.10 61 02-May-19 45 02-May-19
JSW Steel 257.60 0.78 264 256 314 02-May-19 202 29-Aug-19
Tech Mahindra 761.85 0.71 764 748 847 02-May-19 607 31-Jul-19
Capital Trust 81.10 4.98 81.10 79 237 02-May-19 45.70 06-Aug-19
Aurionpro Sol. 66.90 7.73 67 63 159 02-May-19 59.70 15-Oct-19
Brightcom Group 6.30 -4.55 6.90 6.30 7.05 02-May-19 2.45 24-Oct-19
Tata Steel 428.40 2.32 435 423 562 02-May-19 320 09-Oct-19
KHFM Hospitality 33.00 0.15 33 28 37 02-May-19 24.20 01-Nov-19
Aurobindo Pharma 449.35 0.13 453 440 838 30-Apr-19 389 14-Nov-19
HCL Technologies 543.15 1.27 545 537 594 30-Apr-19 460 11-Jan-19
Mukta Arts 36.55 2.81 37.50 35.50 58.30 30-Apr-19 31.70 22-Jul-19
Banaras Beads 28.80 -3.52 28.80 28.80 62 30-Apr-19 25.90 10-Oct-19
DIC India 309.25 0.52 319 303 421 30-Apr-19 288 06-Aug-19
Simbhaoli Sugar 6.00 2.56 6 5.80 12.50 30-Apr-19 5.35 05-Aug-19
Bank of Maha 11.75 1.29 12 11.70 19.90 30-Apr-19 8.65 15-Oct-19
Sasken Technol. 604.00 0.43 610 600 770 30-Apr-19 470 22-Aug-19
RPP Infra Proj. 70.90 -3.34 74.70 70.90 155 30-Apr-19 58.70 23-Aug-19
Pilani Invest. 1,721.70 0.88 1,789 1,700 2,643 26-Apr-19 1,657 10-Dec-19
KSS 0.15 0.00 0.15 0.10 0.20 26-Apr-19 0.05 28-Nov-19
MRO-TEK Realty 31.25 0.97 32.50 29.50 52.70 26-Apr-19 14.40 09-Oct-19
Nucleus Soft. 288.00 0.84 294 286 399 26-Apr-19 283 12-Dec-19
Dhunseri Vent. 69.10 0.44 70.50 69 118 25-Apr-19 64.40 03-Oct-19
Nippon IndiaNV20 576.41 0.99 579 571 646 25-Apr-19 465 20-Feb-19
KPIT Technologi. 88.00 1.50 89.50 86 118 25-Apr-19 69.80 31-Jul-19
Landmark Prop. 1.70 -2.86 1.75 1.70 7.15 25-Apr-19 1.30 18-Oct-19
Dhunseri Tea 171.50 -0.26 173 168 310 25-Apr-19 146 23-Aug-19
Dhunseri Invest. 253.90 1.01 259 247 367 25-Apr-19 182 16-Oct-19
Mindtree 763.95 1.47 770 748 995 25-Apr-19 652 22-Jul-19
Ramsarup Inds. 0.30 -14.29 0.30 0.30 1 24-Apr-19 0.10 20-Nov-19
IDFC Nifty ETF 121.49 -0.36 122 119 135 23-Apr-19 104 18-Feb-19
Total Transport 30.90 -4.92 30.90 30.90 45.60 23-Apr-19 25 25-Feb-19
Thomas Cook (I) 66.50 3.58 67.40 63.10 124 23-Apr-19 53.90 24-Oct-19
Kewal Kir.Cloth. 953.00 1.78 965 937 1,400 23-Apr-19 905 09-Aug-19
Shilpa Medicare 293.50 -0.79 299 292 435 23-Apr-19 208 29-Aug-19
Rane Engine Val. 200.40 -1.09 209 199 645 22-Apr-19 196 11-Dec-19
Patel Integrated 19.80 -0.25 20 19 57.90 22-Apr-19 15.90 06-Aug-19
GP Petroleums 37.95 2.57 38 36.10 77 22-Apr-19 31.80 04-Sep-19
GTN Textiles 5.70 -5.00 5.70 5.70 12.80 22-Apr-19 5.70 13-Dec-19
Essar Shipping 6.95 -2.11 7.35 6.85 16.30 22-Apr-19 6.05 23-Aug-19
Thomas Scott 4.20 0.00 4.20 4.20 10.40 22-Apr-19 4.20 13-Dec-19
JSW Holdings 2,254.90 -0.15 2,295 2,241 3,132 22-Apr-19 2,130 26-Nov-19
Rane Brake Lin. 480.95 1.59 484 465 769 22-Apr-19 450 23-Aug-19
ARSS Infra 22.05 -0.23 23.30 21 63.30 22-Apr-19 18.80 10-Oct-19
3i Infotech 2.00 0.00 2.30 1.95 4.55 22-Apr-19 1.55 23-Aug-19
Gravita India 40.50 7.14 41 38 96.20 22-Apr-19 33.90 31-Jul-19
Tata Motors 176.70 1.93 184 176 239 22-Apr-19 106 04-Sep-19
Sakar Healthcare 56.90 4.98 56.90 54.20 72 22-Apr-19 44 13-Sep-19
Rane Holdings 683.15 -3.84 720 665 1,599 22-Apr-19 665 13-Dec-19
Minda Inds. 345.85 2.35 347 337 393 18-Apr-19 261 11-Feb-19
Rama Steel Tubes 36.50 0.83 36.60 34.50 127 18-Apr-19 34.50 13-Dec-19
K C P 60.10 2.04 60.80 58.90 108 18-Apr-19 57.80 18-Nov-19
South West Pinn. 18.40 0.55 19.20 18.30 34 18-Apr-19 12.70 09-Oct-19
Tata Motors-DVR 72.85 3.33 74.80 71.50 116 18-Apr-19 48.30 04-Sep-19
Jindal Steel 138.85 -2.39 149 137 191 18-Apr-19 91.10 04-Sep-19
Deepak Fert. 93.25 1.86 94.80 91.30 169 18-Apr-19 76.20 23-Aug-19
Apar Inds. 405.85 3.14 424 386 702 18-Apr-19 385 11-Dec-19
Cerebra Integr. 23.30 -1.27 24 22.50 34.80 18-Apr-19 18.10 14-Nov-19
ICE Make Refrig. 54.95 1.67 55 55 89.80 18-Apr-19 53 11-Dec-19
JTEKT India 81.00 1.76 81.80 79.10 120 18-Apr-19 62.80 06-Aug-19
Himatsing. Seide 123.00 -0.36 124 122 241 18-Apr-19 120 23-Aug-19
Bil Energy Sys. 1.20 0.00 1.25 1.15 5.80 18-Apr-19 0.45 18-Jan-19
Tarapur Trans 3.50 4.48 3.50 3.20 7.70 18-Apr-19 2.80 19-Feb-19
Jai Corp 90.90 3.95 92.30 87.80 133 18-Apr-19 65.20 23-Aug-19
Indl. Inv. Trust 59.60 4.47 59.60 55 85.50 18-Apr-19 48.30 06-Aug-19
Infibeam Avenues 46.85 0.54 47 46.40 53.60 18-Apr-19 31.70 06-Feb-19
PC Jeweller 26.60 12.47 27.30 24.40 164 18-Apr-19 20.60 11-Dec-19
Ortel Commu. 0.50 0.00 0.50 0.45 5 18-Apr-19 0.15 01-Nov-19
Aditya Birla Sun 283.60 1.29 284 281 338 18-Apr-19 250 08-Mar-19
Alankit 11.55 1.76 11.70 11.20 40.70 18-Apr-19 9.85 29-Oct-19
Global Vectra 49.00 7.57 50 46.70 127 18-Apr-19 41 05-Aug-19
Goenka Diamond 0.30 0.00 0.30 0.25 0.55 16-Apr-19 0.20 20-Nov-19
B H E L 46.65 3.21 46.80 45.30 78.90 16-Apr-19 41.30 16-Oct-19
Tirupati Forge 27.40 1.29 27.40 27.40 31.90 16-Apr-19 25.10 18-Sep-19
Innovana Think. 286.00 2.79 292 277 416 16-Apr-19 215 19-Jun-19
Hikal 108.85 -4.48 116 107 188 16-Apr-19 100 11-Dec-19
Newgen Software 197.90 0.05 199 194 372 16-Apr-19 164 27-Oct-19
Talwal.Better 3.35 -1.47 3.55 3.25 66 16-Apr-19 2.40 16-Oct-19
Talwalkars Heal. 2.95 -1.67 3.10 2.85 137 16-Apr-19 2.85 13-Dec-19
Bajaj Electrical 331.30 0.98 333 328 588 16-Apr-19 307 20-Nov-19
Wanbury 20.25 4.11 20.30 18.70 24.50 16-Apr-19 10.80 25-Oct-19
3M India 20,721.00 -0.09 20,997 20,713 25,440 16-Apr-19 16,750 16-Sep-19
TV18 Broadcast 22.25 4.95 22.60 21.30 39.30 15-Apr-19 18.10 23-Aug-19
Navneet Educat. 89.80 -0.22 92 89 120 15-Apr-19 88.50 11-Dec-19
Rain Industries 95.75 1.06 97.20 94.40 148 15-Apr-19 77.10 23-Aug-19
Sastasundar Ven. 68.10 3.26 69.90 64.60 125 15-Apr-19 64.10 12-Dec-19
Sanghvi Movers 75.05 0.81 76 73.70 142 15-Apr-19 67.70 14-Oct-19
Jubilant Inds. 93.55 1.46 95 91 144 15-Apr-19 76.50 25-Jul-19
Tinplate Co. 135.70 1.12 138 135 168 15-Apr-19 87.40 23-Aug-19
Mahindra Logis. 375.00 0.17 380 372 578 15-Apr-19 317 27-Sep-19
Gulf Oil Lubric. 816.90 0.22 820 808 918 15-Apr-19 675 29-Jul-19
GPT Infraproject 41.60 2.09 41.70 40 64.90 15-Apr-19 32.60 26-Aug-19
Summit Sec. 426.45 3.44 429 413 670 15-Apr-19 395 28-Nov-19
Agri-Tech India 44.10 4.50 44.90 41.70 73.40 15-Apr-19 41 12-Dec-19
Vakrangee 41.70 0.12 41.90 41.10 71 12-Apr-19 22.80 23-Aug-19
NIIT 105.60 -0.05 106 105 117 12-Apr-19 74 17-Oct-19
Penta Gold 25.30 -4.89 25.30 25.30 47 12-Apr-19 25.30 13-Dec-19
Spacenet Enterpr 1.00 0.00 1.05 1 1.75 11-Apr-19 0.55 09-Sep-19
India Nipp.Elec. 296.00 -0.24 304 296 480 11-Apr-19 291 12-Dec-19
Cox & Kings Fin. 0.50 0.00 0.55 0.45 70 11-Apr-19 0.35 06-Nov-19
Marathon Nextgen 75.95 -1.04 81.70 73.50 154 10-Apr-19 57 04-Sep-19
J & K Bank 30.05 1.01 31.10 29.80 65.80 10-Apr-19 29.20 17-Oct-19
DQ Entertain. 2.35 4.44 2.35 2.15 10.20 10-Apr-19 2.15 13-Dec-19
Hatsun AgroProd. 553.95 -1.14 570 548 785 10-Apr-19 548 13-Dec-19
JBF Inds. 8.15 9.40 8.15 7.65 28.90 09-Apr-19 6.05 27-Aug-19
Tera Software 25.25 2.43 26.40 24.80 59.50 09-Apr-19 20.20 01-Aug-19
Kiri Indus. 350.45 -0.43 356 350 654 09-Apr-19 350