Hot Stocks

Select Exchange

NSE
BSE

Name LTP Chg.(%) High Low 52 W/H 52 W/H Date 52 W/L 52 W/L Date
Aditya Bir. Fas. 218.15 2.73 221 211 221 15-Feb-19 132 19-Jul-18
HDFC Gold ETF 3,020.40 0.59 3,044 3,011 3,044 15-Feb-19 2,675 17-Aug-18
DSP BlackRockETF 1,000.01 0.00 1,000 1,000 1,000 15-Feb-19 927 28-Jan-19
Sagardeep Alloys 98.00 -3.97 111 97.30 111 15-Feb-19 25.10 19-Jun-18
Saketh Exim 83.00 1.22 83 82 83 15-Feb-19 69 28-Dec-18
Balrampur Chini 117.85 0.13 122 112 122 15-Feb-19 58.70 16-May-18
SKF India 1,949.55 -0.84 1,990 1,945 1,990 15-Feb-19 1,601 25-Jul-18
Xelpmoc Design 92.60 4.99 92.60 92.60 92.60 15-Feb-19 55.20 04-Feb-19
UPL 818.35 -0.33 821 806 825 14-Feb-19 537 19-Jul-18
Agro Phos 55.50 -0.89 56 55.10 59.30 14-Feb-19 26.70 25-Sep-18
Cantabil Retail 190.10 -2.41 196 184 199 14-Feb-19 106 29-Jun-18
TCNS Clothing 743.00 -0.03 745 738 748 14-Feb-19 544 23-Oct-18
AAVAS Financiers 900.00 -0.44 912 881 916 13-Feb-19 612 24-Oct-18
Mahamaya Steel 130.50 -4.11 136 125 143 13-Feb-19 60.70 27-Mar-18
Tata Nifty ETF 107.57 -0.03 108 107 129 13-Feb-19 91.70 07-Jan-19
Bata India 1,254.75 -0.33 1,272 1,239 1,283 13-Feb-19 674 20-Mar-18
Wipro 376.10 0.27 377 370 380 13-Feb-19 254 06-Jun-18
Madhav Copper 258.90 4.99 259 259 260 13-Feb-19 82 17-Apr-18
Iris Clothings 118.00 -7.49 118 118 130 12-Feb-19 85 16-Nov-18
Info Edg.(India) 1,696.35 0.76 1,720 1,661 1,793 11-Feb-19 1,126 29-Jun-18
Shree Vasu Logis 79.30 0.25 79.30 79.30 79.50 11-Feb-19 48 07-Jun-18
Titan Company 1,039.00 -0.31 1,052 1,017 1,077 08-Feb-19 732 09-Oct-18
ICICI NV20 ETF 54.27 0.48 54.30 53.80 62 08-Feb-19 45.10 09-Apr-18
Nestle India 10,535.45 -0.88 10,740 10,251 11,751 08-Feb-19 7,427 15-Feb-18
Infosys 741.95 0.26 747 733 772 08-Feb-19 551 16-Apr-18
Capri Global 137.85 -1.75 140 137 146 08-Feb-19 73.40 16-Jul-18
Divis Lab. 1,621.35 -0.98 1,629 1,531 1,700 08-Feb-19 981 08-Mar-18
Tech Mahindra 799.65 -0.78 805 777 818 08-Feb-19 564 19-Feb-18
Havells India 688.65 -0.79 698 675 754 07-Feb-19 484 02-Apr-18
Chalet Hotels 284.20 -0.75 287 280 300 07-Feb-19 250 07-Feb-19
Reliance ETF Nif 58.25 -0.43 58.30 58.30 60.70 07-Feb-19 58.30 15-Feb-19
Spacenet Enterpr 0.85 0.00 0.90 0.80 1 06-Feb-19 0.25 29-Nov-18
Aaron Industries 44.00 2.33 44 43 45.50 06-Feb-19 35.70 31-Oct-18
Axis Bank 686.60 -1.21 704 682 735 06-Feb-19 481 27-Apr-18
Axis Gold ETF 2,918.00 0.87 2,925 2,900 2,930 06-Feb-19 2,591 17-Aug-18
SEAMEC Ltd 317.00 -2.21 325 317 350 06-Feb-19 172 09-Mar-18
Marine Electric. 90.90 -1.20 91.50 88 95.30 06-Feb-19 66.50 15-Oct-18
Dr Lal Pathlabs 1,010.00 0.03 1,030 1,004 1,125 06-Feb-19 798 14-May-18
Quantum Gold ETF 1,461.00 0.49 1,468 1,460 1,477 06-Feb-19 1,275 25-Jun-18
SBI Gold ETS 2,987.00 0.98 2,990 2,966 3,010 06-Feb-19 2,641 17-Aug-18
R*Shares Gold 2,950.00 1.01 2,952 2,926 2,974 06-Feb-19 2,410 16-Oct-18
Intl Construct 16.60 0.00 16.60 16.60 18.20 05-Feb-19 12.50 25-Jan-19
UTI Gold ETF 2,960.05 0.83 2,965 2,946 2,975 05-Feb-19 2,600 01-Aug-18
Aarti Inds. 1,426.30 1.79 1,490 1,410 1,808 05-Feb-19 1,041 26-Mar-18
Dr Reddys Labs 2,563.35 -3.90 2,660 1,873 2,878 04-Feb-19 1,873 15-Feb-19
R Shares LTG ETF 18.21 0.39 18.20 18.20 19 01-Feb-19 13.60 30-Apr-18
IDBI Gold ETF 3,110.00 1.90 3,110 3,063 3,150 01-Feb-19 2,715 16-Aug-18
Varun Beverages 757.80 -1.85 773 735 848 01-Feb-19 590 23-Mar-18
Shubhlaxmi Jewel 47.00 -3.09 47 47 51.50 01-Feb-19 27.10 04-Dec-18
Solara Active 368.55 -1.73 384 364 408 31-Jan-19 135 12-Jul-18
Canara Robeco ET 3,070.00 -0.23 3,550 3,070 3,560 31-Jan-19 2,500 21-Sep-18
Krishana Phosch. 58.00 0.00 58 58 62 28-Jan-19 28 04-Jun-18
Kritika Wires 36.00 4.35 36 36 42.50 25-Jan-19 32.50 17-Oct-18
AKG Exim 32.50 0.78 32.50 32.50 37 25-Jan-19 31.10 16-Jan-19
Spencers Retail 127.55 -4.10 134 122 225 25-Jan-19 121 08-Feb-19
CESC Ventures 402.60 -0.14 410 397 548 25-Jan-19 386 04-Feb-19
Ahlada Engineers 116.10 -8.58 127 116 153 25-Jan-19 116 15-Feb-19
Refex Industries 21.70 4.83 21.70 21.70 25.90 25-Jan-19 11.20 13-Jul-18
TTK Prestige 7,751.00 1.23 7,820 7,630 8,099 23-Jan-19 5,055 11-Oct-18
Kilitch Drugs 185.80 -1.95 193 183 243 23-Jan-19 74 23-Mar-18
Muthoot Finance 517.50 -1.83 531 511 550 22-Jan-19 356 09-Oct-18
Alkyl Amines 725.60 0.53 727 713 880 22-Jan-19 535 09-Oct-18
IOL Chemicals 197.50 1.23 206 191 226 22-Jan-19 70.20 08-Mar-18
Sakuma Exports 37.40 1.08 38 37 42.50 22-Jan-19 13.90 03-Apr-18
Sequent Scien. 66.70 -4.85 70.70 64.50 89.30 22-Jan-19 42.70 11-Oct-18
United Breweries 1,337.75 -4.70 1,404 1,312 1,491 21-Jan-19 908 26-Mar-18
Apollo Hospitals 1,142.80 -0.83 1,152 1,130 1,387 21-Jan-19 910 30-Jul-18
Atul 3,445.00 1.45 3,449 3,362 3,649 21-Jan-19 2,552 21-Feb-18
Next Media. 25.65 0.39 25.70 25.60 26.50 18-Jan-19 9.95 05-Jun-18
MT Educare 44.50 2.06 45 42 74.60 18-Jan-19 40 01-Oct-18
Punjab Chemicals 672.00 0.28 679 657 757 17-Jan-19 375 08-Mar-18
Indo Rama Synth. 34.15 -0.15 34.20 34 40.60 17-Jan-19 16.80 11-Dec-18
Nila Spaces 2.50 -3.85 2.60 2.50 5.05 17-Jan-19 2.50 15-Feb-19
Golden Tobacco 35.30 -4.59 37 35.20 70.70 17-Jan-19 22 27-Nov-18
Torrent Pharma. 1,775.70 0.25 1,790 1,746 1,962 16-Jan-19 1,221 22-Mar-18
Radaan Media. 2.65 -3.64 2.85 2.65 4.60 16-Jan-19 1.40 31-Aug-18
Cummins India 684.10 -2.48 700 678 884 16-Jan-19 613 17-Jul-18
Kotak PSU Bank 272.00 -0.77 275 268 373 15-Jan-19 254 26-Oct-18
Advani Hotels. 60.60 -4.34 64.90 59 78.20 15-Jan-19 41.50 25-Sep-18
PVR 1,494.00 0.30 1,503 1,449 1,665 15-Jan-19 1,063 19-Jul-18
Edel ETS Banking 2,700.10 0.00 2,720 2,700 3,338 15-Jan-19 2,050 15-Mar-18
JIK Inds. 0.35 16.67 0.35 0.30 0.50 14-Jan-19 0.25 14-Feb-19
SPL Inds. 51.40 -4.99 51.40 51.40 74 14-Jan-19 21.30 02-Apr-18
Linde India 425.00 -0.62 433 420 819 14-Jan-19 382 08-Oct-18
Schaeffler India 5,275.00 -2.38 5,390 5,201 5,798 14-Jan-19 4,606 23-Oct-18
Mah. Scooters 3,112.30 -1.39 3,156 3,088 3,649 14-Jan-19 2,010 09-Oct-18
Praj Inds. 134.60 -1.14 139 133 165 14-Jan-19 72.30 06-Jul-18
Astral Poly 1,140.75 1.07 1,147 1,121 1,210 10-Jan-19 743 22-Feb-18
Federal-Mogul Go 480.00 -1.27 485 476 544 10-Jan-19 392 01-Oct-18
Rudrabhish. Ent. 39.00 -2.62 41.10 39 49.50 09-Jan-19 33.50 29-Nov-18
ICICI Bank 342.15 -0.52 348 341 384 09-Jan-19 257 16-Jul-18
Guj Fluorochem 874.75 -0.18 889 866 975 09-Jan-19 721 16-Jul-18
R Systems Intl. 50.35 0.60 51 49.30 56.70 09-Jan-19 25 03-Jul-18
Bombay Super Hyb 125.00 -1.42 125 125 150 08-Jan-19 57 25-Apr-18
SMS Lifesciences 606.75 0.71 632 590 840 07-Jan-19 273 06-Jun-18
Tube Investments 337.70 -0.98 348 331 392 03-Jan-19 212 24-May-18
JSW Holdings 2,510.00 -1.78 2,556 2,480 3,035 03-Jan-19 1,612 08-Mar-18
DRS Dilip Road 75.25 0.00 75.30 75.30 76 02-Jan-19 75 17-Dec-18
Proseed India 0.50 11.11 0.50 0.45 1.40 02-Jan-19 0.05 17-May-18
Edel. Nifty EES 12,500.00 -1.58 13,800 12,500 13,885 02-Jan-19 9,055 18-Apr-18
Colgate-Palm. 1,233.85 -1.14 1,255 1,216 1,355 31-Dec-18 1,018 09-Oct-18
Commercial Eng. 19.00 -5.00 20.60 19 30.30 28-Dec-18 10.80 09-Oct-18
Trejhara Solut. 31.05 3.16 31.10 28.60 69.90 28-Dec-18 25.60 11-Feb-19
Ganga Forging 22.80 0.00 22.80 22.80 26 28-Dec-18 19 19-Oct-18
Aditya Birla Sun 265.00 -4.00 265 265 329 27-Dec-18 253 30-Jan-19
Apollo Sindoori 914.95 0.68 915 890 1,340 26-Dec-18 506 08-Oct-18
Jai Balaji Inds. 13.00 -1.89 13.90 12.80 21.80 24-Dec-18 7.10 03-Jul-18
Larsen & Toubro 1,243.10 1.26 1,254 1,231 1,460 21-Dec-18 1,183 23-Oct-18
Odisha Cement 1,067.25 -0.07 1,076 1,059 1,180 21-Dec-18 860 22-Jan-19
GSS Info. 104.55 0.14 106 103 141 20-Dec-18 35.60 15-Feb-18
Fine Organic 1,145.15 1.28 1,170 1,118 1,250 20-Dec-18 735 23-Jul-18
Marico 339.30 -1.65 347 333 397 20-Dec-18 283 11-Oct-18
Sirca Paints 222.00 -7.50 228 222 267 20-Dec-18 138 05-Jun-18
Avenue Super. 1,464.30 -0.08 1,479 1,403 1,699 19-Dec-18 1,126 23-Oct-18
Kapston Facilit. 92.10 10.83 95 92.10 111 19-Dec-18 83.10 14-Feb-19
Pidilite Inds. 1,096.10 -1.55 1,118 1,080 1,211 19-Dec-18 858 08-Mar-18
SBI-ETF Quality 94.00 -0.89 98.70 92.50 113 19-Dec-18 88.60 26-Dec-18
Bang Overseas 45.60 -7.51 50.40 45.60 63.40 18-Dec-18 22.20 23-Mar-18
GlaxoSmith C H L 7,414.20 -0.99 7,589 7,385 7,948 18-Dec-18 5,725 02-Apr-18
Mah. Seamless 455.00 -2.68 472 451 532 18-Dec-18 407 01-Oct-18
ICICI Liquid ETF 1,000.00 0.00 1,000 1,000 1,011 17-Dec-18 988 17-Dec-18
GMM Pfaudler 1,085.25 0.72 1,095 1,080 1,294 17-Dec-18 575 07-Mar-18
Ircon Intl. 380.15 -1.32 383 371 471 17-Dec-18 338 25-Oct-18
Ambani Organics 66.10 0.00 66.10 66.10 68 17-Dec-18 66.10 15-Feb-19
NRB Bearings 183.30 -2.24 188 182 224 17-Dec-18 149 26-Mar-18
Vinati Organics 1,638.00 0.91 1,658 1,609 1,728 17-Dec-18 756 26-Feb-18
Hind. Unilever 1,772.80 -0.69 1,790 1,748 1,870 17-Dec-18 1,281 16-Mar-18
Ipca Labs. 775.35 2.44 780 750 826 13-Dec-18 595 15-Feb-18
Aurobindo Pharma 722.60 -3.49 750 718 830 04-Dec-18 527 04-Jun-18
Techno Elec.Engg 236.90 3.45 241 220 304 04-Dec-18 216 12-Dec-18
Adani Power 39.35 5.92 40.30 36.30 58.40 03-Dec-18 15.20 02-Jul-18
OCL Iron & Steel 2.30 -2.13 2.45 2.25 4.30 03-Dec-18 1.80 01-Aug-18
Esab India 834.00 0.44 834 825 1,048 30-Nov-18 594 06-Jun-18
Mirae Ass.Nif.50 107.15 -0.19 108 107 128 29-Nov-18 90.70 19-Dec-18
Adani Transmissi 214.40 -0.14 216 213 256 28-Nov-18 116 24-May-18
Vindhya Telelink 1,369.00 -0.80 1,395 1,360 2,030 28-Nov-18 890 06-Jun-18
63 Moons Tech. 73.45 -0.41 75.90 72.90 115 27-Nov-18 62.10 05-Oct-18
SBI ETF Banking 270.50 -0.44 272 269 315 27-Nov-18 220 12-Mar-18
Raj Television 39.50 -3.66 42.50 39 68.20 27-Nov-18 24.50 08-Oct-18
Filatex India 44.95 -6.06 47.70 43.80 66.30 27-Nov-18 29.90 23-Mar-18
Birla Cable 156.00 -1.33 161 152 229 22-Nov-18 56 08-Mar-18
Adani Gas 96.90 0.73 97.50 94.60 115 22-Nov-18 72 05-Nov-18
Newgen Software 292.75 -1.10 299 290 350 20-Nov-18 201 08-Oct-18
Jakharia Fabric 188.00 3.87 188 188 215 20-Nov-18 180 12-Feb-19
ICICI Pru.Nif.50 25.68 -1.57 27 25.50 32 19-Nov-18 21.20 26-Oct-18
IDFC Nifty ETF 106.33 0.00 106 106 129 19-Nov-18 86 01-Nov-18
Bajaj Holdings 3,170.00 0.64 3,180 3,128 3,316 16-Nov-18 2,451 21-Sep-18
ICICI Gold ETF 30.10 1.18 30.20 29.60 33.10 15-Nov-18 26.20 15-Nov-18
IFGL Refractori. 202.00 -1.66 211 202 270 14-Nov-18 202 15-Feb-19
Emkay Taps & Cut 126.25 -4.97 126 126 241 13-Nov-18 72.50 03-Apr-18
Gallantt Metal 44.15 -2.11 46.90 44 66 13-Nov-18 38 21-May-18
Dalmia Bharat 97.05 -0.05 99.80 95.50 114 12-Nov-18 48 23-Jul-18
Usha Martin 28.70 -1.20 29 28.30 45.70 12-Nov-18 18 23-Mar-18
Tijaria Poly. 13.80 -4.83 14.50 13.80 26.50 12-Nov-18 7.35 03-Apr-18
Technocraf.Inds. 545.00 -1.06 558 541 650 12-Nov-18 480 28-Jun-18
Bannari Amm.Sug. 1,467.00 1.16 1,490 1,425 1,942 12-Nov-18 1,364 25-Jun-18
Shree Rama News. 21.90 0.69 22.10 21.70 35.10 09-Nov-18 19.60 27-Jun-18
Kotak NV 20 ETF 55.25 0.07 55.50 55 63.90 09-Nov-18 40.10 04-Jun-18
Universal Cables 197.10 -4.44 210 194 350 07-Nov-18 118 26-Mar-18
Birla Sun.Nifty 114.79 2.04 115 113 125 05-Nov-18 103 16-Apr-18
Lotus Eye Hospit 24.00 -0.41 25.80 23.90 33.80 02-Nov-18 20.20 28-Jun-18
Adani Enterp. 119.80 1.44 121 117 180 02-Nov-18 71.70 02-Jul-18
Orient Paper 32.80 -1.20 33.40 32.60 53 02-Nov-18 25.40 16-Jul-18
West Coast Paper 229.00 -0.43 234 227 415 02-Nov-18 224 14-Feb-19
Ultra Wiring 32.75 4.30 32.80 32.80 35.30 02-Nov-18 15 21-Jan-19
Sterlite Tech. 214.85 -1.98 224 214 400 01-Nov-18 207 01-Feb-19
Jain Studios 3.70 -3.90 3.85 3.70 11 25-Oct-18 2.60 23-Aug-18
Akash InfraProj. 75.00 1.90 75 74.50 130 25-Oct-18 54 02-Jul-18
Vinny Overseas 40.60 -5.58 40.60 40.60 52.50 19-Oct-18 40.50 11-Oct-18
Uttam Sug.Mills 100.00 1.52 105 97.90 164 16-Oct-18 61.90 20-Jul-18
HEG 2,223.15 -1.38 2,290 2,203 4,955 16-Oct-18 1,971 30-Jan-19
Prakash Steelage 0.35 16.67 0.35 0.30 1.05 12-Oct-18 0.05 06-Aug-18
Invesco Ind.Gold 3,034.00 1.81 3,039 2,972 3,090 10-Oct-18 2,617 29-Nov-18
Monnet Ispat 31.10 -1.27 31.80 30.80 47.80 10-Oct-18 8.85 04-Jul-18
Garden Reach Sh. 82.40 -1.02 84.40 82 109 10-Oct-18 77.70 26-Oct-18
Remsons Inds. 76.85 -3.52 80 71.70 145 08-Oct-18 67.20 26-Mar-18
MOst Shar.NASDAQ 493.50 -0.25 499 485 656 08-Oct-18 410 26-Dec-18
Ruchi Infrastr. 2.50 4.17 2.50 2.40 7.70 05-Oct-18 2.15 13-Feb-19
Usha Mart. Edu. 1.55 -3.13 1.55 1.55 1.85 05-Oct-18 0.80 29-Aug-18
TCS 2,029.70 -0.73 2,052 2,011 2,276 01-Oct-18 1,391 26-Mar-18
Gangotri Textile 1.50 -3.23 1.60 1.50 5.80 01-Oct-18 0.05 14-Jun-18
Deepak Nitrite 217.20 -1.36 220 212 305 27-Sep-18 205 26-Dec-18
Quantum Index 1,090.50 -0.05 1,091 1,089 1,319 26-Sep-18 881 08-Jan-19
Biocon 615.25 -4.14 642 611 718 26-Sep-18 543 26-Jul-18
Axis Nifty ETF 1,088.00 -0.46 1,093 1,080 1,355 25-Sep-18 1,001 26-Mar-18
HCL Technologies 1,057.25 -0.38 1,067 1,042 1,125 25-Sep-18 880 05-Jun-18
Delta Magnets 70.00 -3.98 71.50 70 140 24-Sep-18 46.10 09-Jul-18
Vaibhav Global 609.00 1.87 623 597 776 21-Sep-18 577 01-Oct-18
ICRA 2,955.00 -0.65 2,974 2,920 4,000 21-Sep-18 2,888 06-Feb-19
Khaitan Elect. 10.00 -2.91 10 10 18.50 21-Sep-18 5.40 02-Aug-18
JSW Steel 266.90 -4.90 280 265 428 21-Sep-18 257 11-Feb-19
Malu Paper 21.25 2.41 21.40 20 51.50 21-Sep-18 19.90 14-Feb-19
R Shares CNX 100 110.73 -1.20 111 111 133 21-Sep-18 101 07-May-18
Sonata Software 329.85 -0.83 337 325 429 19-Sep-18 265 25-Oct-18
Uniphos Enter. 96.30 0.00 96.30 92.40 132 19-Sep-18 73.90 16-Jul-18
Cipla 540.55 -0.43 551 529 678 19-Sep-18 484 29-Jan-19
Goldstone Tech. 13.00 0.78 13.40 12.50 29.70 19-Sep-18 9.65 17-May-18
Globus Spirits 128.15 -4.26 133 127 215 19-Sep-18 108 20-Jul-18
Lloyds Steels 0.95 5.56 0.95 0.80 1.85 19-Sep-18 0.80 15-Feb-19
Excel Inds. 980.00 -2.98 1,014 970 1,922 18-Sep-18 800 23-Mar-18
Subros 234.10 -1.29 242 231 379 18-Sep-18 205 28-Jan-19
Marshall Machin. 27.50 -3.51 27.60 27.50 49.30 18-Sep-18 26.20 29-Jan-19
UTI Nifty Next50 263.95 -0.40 265 261 329 18-Sep-18 256 16-Oct-18
The Invest.Trust 146.90 -1.64 152 145 280 18-Sep-18 129 28-Jan-19
Century Extrus. 6.05 -1.63 6.30 6 9.05 18-Sep-18 4.55 28-Mar-18
Vimta Labs 204.50 -0.94 218 204 343 18-Sep-18 172 28-Mar-18
Infibeam Avenues 39.45 10.97 41.70 36.70 243 18-Sep-18 27.50 29-Oct-18
Ponni Sug.Erode 124.10 -4.21 130 124 189 18-Sep-18 102 01-Oct-18
Karda Construct. 195.20 -0.79 202 193 239 18-Sep-18 123 26-Oct-18
Jay Shree Tea 62.25 -3.56 65 62.30 118 18-Sep-18 61.10 11-Feb-19
R*Shares Nifty 1,124.00 -0.40 1,130 1,113 1,250 18-Sep-18 911 20-Jun-18
Mawana Sugars 40.45 -0.74 42.10 39.10 73.50 18-Sep-18 29.90 16-May-18
Vijaya Bank 39.35 -2.24 40.70 39.20 66 18-Sep-18 39.20 15-Feb-19
Aarti Drugs 586.50 0.99 587 564 684 17-Sep-18 475 20-Nov-18
Alembic Pharma 541.80 2.00 548 534 664 17-Sep-18 414 08-Jun-18
Sastasundar Ven. 109.00 0.65 111 103 137 17-Sep-18 76.30 23-Jul-18
Monsanto India 2,542.00 -0.75 2,570 2,538 3,371 17-Sep-18 2,439 26-Nov-18
Apcotex Industri 451.50 -2.03 466 450 669 17-Sep-18 430 05-Feb-19
Lincoln Pharma. 164.35 -3.95 172 162 314 17-Sep-18 162 15-Feb-19
Oracle Fin.Serv. 3,625.00 -0.06 3,660 3,560 4,658 17-Sep-18 3,321 24-Oct-18
Sharon Bio-Med. 3.35 -4.29 3.65 3.35 7.40 14-Sep-18 2.75 06-Aug-18
Shilpa Medicare 347.75 -2.11 359 348 549 14-Sep-18 348 15-Feb-19
R*Shares Infra 291.62 0.28 294 290 389 14-Sep-18 270 12-Jun-18
Intellect Design 157.10 -3.32 166 156 284 14-Sep-18 156 15-Feb-19
Godfrey Phillips 854.70 -2.56 890 846 998 14-Sep-18 640 08-Oct-18
Albert David 386.35 -4.49 424 385 860 12-Sep-18 347 23-Mar-18
SORIL Infra 234.00 -4.27 246 234 890 12-Sep-18 193 26-Mar-18
Edel.ETF Nify 30 265.00 -6.19 271 265 338 12-Sep-18 207 27-Feb-18
Natco Pharma 586.80 -3.54 605 584 848 12-Sep-18 584 15-Feb-19
J B Chem & Pharm 312.15 0.02 313 302 352 11-Sep-18 240 06-Jul-18
GTN Industries 8.00 -1.84 8.40 7.50 24.50 11-Sep-18 7.50 15-Feb-19
Indiabulls Integ 236.60 -3.05 246 233 785 11-Sep-18 195 26-Mar-18
Saksoft 262.60 -0.45 274 260 342 11-Sep-18 203 27-Jun-18
Suven Life Scie. 221.90 -1.79 229 219 338 11-Sep-18 161 23-Mar-18
Olectra Greentec 204.80 3.07 211 196 280 11-Sep-18 133 06-Jun-18
Glaxosmi. Pharma 1,375.00 -1.53 1,405 1,361 1,800 11-Sep-18 1,010 02-Apr-18
Mindtree 895.50 -0.17 904 889 1,184 11-Sep-18 681 19-Feb-18
Sr.Rayala.Hypo 142.00 0.07 147 141 214 11-Sep-18 114 23-Jul-18
Bal Pharma 64.90 -2.04 67.70 64.30 109 11-Sep-18 64.30 15-Feb-19
JTEKT India 87.00 -0.91 88.20 86.20 146 11-Sep-18 86.20 15-Feb-19
Heidelberg Cem. 147.65 -1.04 150 147 175 11-Sep-18 122 24-Oct-18
Pion. Embroider. 20.45 -4.44 21.50 20.40 41 11-Sep-18 20.40 15-Feb-19
Sheela Foam 1,285.00 0.54 1,291 1,260 1,849 11-Sep-18 1,229 06-Feb-19
Mahindra CIE 225.10 3.26 228 214 302 11-Sep-18 203 23-Mar-18
N R Agarwal Inds 298.00 -1.08 305 293 616 11-Sep-18 293 15-Feb-19
Kotak Bank ETF 274.00 -0.58 275 273 300 11-Sep-18 239 23-Mar-18
L & T Infotech 1,781.05 0.67 1,795 1,725 1,987 10-Sep-18 1,272 20-Mar-18
ICICI Lombard 911.00 0.08 915 892 932 10-Sep-18 639 03-Oct-18
Hikal 147.50 -2.64 151 147 207 10-Sep-18 134 23-Mar-18
Sanofi India 6,180.10 -1.59 6,329 6,170 6,775 10-Sep-18 4,720 17-May-18
Whirlpool India 1,314.45 -3.28 1,366 1,310 1,955 10-Sep-18 1,264 05-Oct-18
Cadila Health. 314.00 -1.41 319 306 433 10-Sep-18 306 15-Feb-19
Future Ent. DVR 34.00 3.34 35 32.30 49 10-Sep-18 30.80 13-Feb-19
Polyplex Corpn 454.75 -5.02 482 449 668 10-Sep-18 406 04-Jul-18
Celestial Biolab 4.60 -4.17 4.75 4.60 21.40 10-Sep-18 4.60 15-Feb-19
Internat. Paper 438.30 -0.48 443 425 591 10-Sep-18 284 26-Mar-18
Mastek 379.15 -0.01 382 370 645 10-Sep-18 365 25-Oct-18
Granules India 86.55 0.99 86.90 84.60 123 10-Sep-18 71.60 05-Jun-18
Mcleod Russel 84.00 -4.92 86.30 82.40 175 10-Sep-18 82.40 15-Feb-19
Future Enterp. 33.60 -1.18 34.30 33.60 51 10-Sep-18 30.50 01-Oct-18
Abbott India 7,442.45 -2.65 7,721 7,400 8,820 10-Sep-18 5,252 23-Mar-18
Glenmark Pharma. 569.35 -6.54 609 554 712 10-Sep-18 494 21-May-18
Hil Ltd 1,605.35 -2.55 1,666 1,573 2,606 10-Sep-18 1,480 23-Mar-18
Lupin 774.75 -4.38 810 767 986 10-Sep-18 724 15-May-18
Gyscoal Alloys 5.40 4.85 5.40 5 10.80 10-Sep-18 4.60 05-Feb-19
Alicon Cast. 524.10 0.05 555 510 750 10-Sep-18 510 15-Feb-19
Persistent Sys 643.15 -1.79 665 638 915 10-Sep-18 532 13-Nov-18
KPIT Tech. 108.90 -3.54 113 107 196 07-Sep-18 103 25-Jan-19
Electrotherm(I) 171.25 6.60 184 154 219 07-Sep-18 127 28-Mar-18
LIC ETF SENSEX 360.10 -2.16 373 360 472 07-Sep-18 284 13-Apr-18
Welspun India 48.50 -1.62 49.20 48.10 78.30 07-Sep-18 48.10 15-Feb-19
VST Inds. 3,250.00 0.92 3,250 3,200 3,444 07-Sep-18 2,470 20-Jul-18
Ind-Swift 5.35 1.90 5.50 5.05 11.10 07-Sep-18 5.05 15-Feb-19
Texmo Pipes 20.05 -7.39 21.60 19.60 39 07-Sep-18 13.60 17-Jul-18
Seshasayee Paper 852.40 -5.01 901 835 1,348 07-Sep-18 792 08-Mar-18
Shreyans Inds. 121.00 -4.08 127 118 203 07-Sep-18 114 06-Feb-19
STEL Holdings 84.60 -1.97 87.40 83.20 138 07-Sep-18 82 20-Jul-18
Zensar Tech. 212.25 0.28 215 209 350 07-Sep-18 171 07-Mar-18
Sun Pharma.Inds. 422.90 -4.08 441 416 679 06-Sep-18 370 18-Jan-19
Welspun Corp 91.85 -3.37 95.40 91 187 06-Sep-18 86.80 07-Feb-19
Paisalo Digital 300.65 -0.58 303 301 345 05-Sep-18 245 03-May-18
UTI Nifty ETF 1,118.00 -1.21 1,128 1,118 1,404 05-Sep-18 1,034 23-Mar-18
HDFC Sensex ETF 3,744.87 -0.14 3,749 3,720 4,772 05-Sep-18 3,066 25-Jun-18
Indian Energy Ex 161.95 0.22 162 156 178 05-Sep-18 140 07-Mar-18
United Polyfab 23.75 -5.00 23.80 23.80 45 05-Sep-18 16.40 23-Mar-18
UTI Sensex ETF 379.90 0.90 390 376 471 05-Sep-18 340 23-Mar-18
R*Shares Bank 2,725.00 -0.55 2,745 2,706 2,911 05-Sep-18 2,397 23-Mar-18
Gillette India 6,460.30 -0.03 6,625 6,370 7,099 04-Sep-18 6,172 11-Dec-18
GKW 891.85 -0.82 892 875 1,318 04-Sep-18 530 19-Feb-18
Greaves Cotton 117.90 0.64 119 116 165 04-Sep-18 111 24-Oct-18
V-Mart Retail 2,367.00 -1.11 2,437 2,340 3,299 04-Sep-18 1,493 19-Feb-18
ADF Foods 214.80 -0.88 218 213 290 04-Sep-18 190 23-Mar-18
R*Shares Shariah 236.26 -1.56 241 236 282 04-Sep-18 212 03-Oct-18
R Shares DiviETF 28.26 -0.91 28.50 28.30 35 04-Sep-18 25.50 19-Mar-18
Jagsonpal Pharma 28.40 -3.73 30.50 27.40 35 03-Sep-18 22.40 17-Jul-18
Shree Cement 15,614.65 0.04 15,660 15,078 19,290 03-Sep-18 13,100 31-Oct-18
ITC 280.10 0.79 281 275 323 03-Sep-18 253 26-Mar-18
ICICI Sensex ETF 375.70 -0.79 386 375 448 03-Sep-18 303 11-Apr-18
Varroc Engineer 580.25 -1.69 601 579 1,179 03-Sep-18 579 15-Feb-19
Foseco India 1,316.05 -1.02 1,334 1,315 1,818 03-Sep-18 1,255 09-Oct-18
ICICI BSE500 ETF 141.84 -3.31 143 141 177 03-Sep-18 117 22-May-18
Bharat 22 ETF 33.13 0.98 33.30 32.90 38.50 03-Sep-18 32.10 01-Feb-19
Reliance Infra. 114.95 -2.05 121 114 490 03-Sep-18 96.60 08-Feb-19
R Shares NV20 557.38 0.26 557 548 690 03-Sep-18 451 21-Jun-18
L&T Technology 1,493.60 -0.95 1,531 1,475 1,855 03-Sep-18 1,146 18-Apr-18
Dewan Hsg. Fin. 123.20 -3.71 129 121 692 03-Sep-18 96.80 04-Feb-19
ACC 1,352.45 -0.62 1,378 1,345 1,679 03-Sep-18 1,256 17-Jul-18
3M India 20,908.85 -1.99 21,300 20,830 26,662 03-Sep-18 18,251 06-Jun-18
Transport Corp. 281.15 1.87 284 276 376 03-Sep-18 231 23-Oct-18
Shoppers St. 502.00 0.38 508 495 689 03-Sep-18 452 26-Oct-18
Datamatics Glob. 82.55 -5.44 87.90 82 155 03-Sep-18 82 15-Feb-19
ICICI Pr.Nif.100 114.97 -0.47 116 115 139 03-Sep-18 103 28-Mar-18
NIIT Tech. 1,264.00 -3.17 1,309 1,258 1,425 03-Sep-18 735 20-Feb-18
Merck 3,121.80 -1.89 3,200 3,075 3,554 03-Sep-18 1,413 19-Feb-18
Zydus Wellness 1,251.00 -0.78 1,285 1,251 1,980 03-Sep-18 1,088 15-Nov-18
Orient Electric 125.15 -5.30 133 124 177 03-Sep-18 103 18-Jul-18
GMR Infra. 14.85 0.34 15.30 14.20 21.50 03-Sep-18 13 05-Feb-19
Piramal Enterp. 2,154.05 -2.52 2,215 2,121 3,308 31-Aug-18 1,795 26-Oct-18
Pearl Global Ind 136.20 -2.05 140 135 170 31-Aug-18 102 02-Apr-18
Zota Health 269.00 -1.50 273 262 292 31-Aug-18 203 14-Mar-18
United Nilgiri 306.95 0.47 309 300 538 31-Aug-18 277 07-Feb-19
UltraTech Cem. 3,439.45 -1.59 3,490 3,367 4,494 31-Aug-18 3,260 23-Oct-18
City Union Bank 180.15 -1.10 183 180 207 31-Aug-18 148 15-Feb-18
Kaveri Seed Co. 480.15 -0.43 496 474 661 31-Aug-18 448 07-Mar-18
Godrej Consumer 663.75 -2.53 681 654 979 31-Aug-18 644 09-Oct-18
Bosch 18,154.95 0.39 18,227 17,801 22,400 31-Aug-18 16,975 23-Mar-18
Radico Khaitan 397.40 -2.01 408 396 499 31-Aug-18 297 09-Oct-18
Tasty Bite Eat. 7,745.80 -3.92 8,100 7,656 11,382 31-Aug-18 7,000 20-Jul-18
Nalwa Sons Invst 988.90 -0.10 992 975 1,400 31-Aug-18 950 14-Feb-19
Kokuyo Camlin 86.70 -0.74 88.80 86.70 154 30-Aug-18 86.40 13-Feb-19
MOSt M50 ETF 104.57 0.50 107 104 113 30-Aug-18 90.40 07-May-18
Nilkamal Ltd 1,261.25 -1.82 1,285 1,249 2,134 30-Aug-18 1,220 28-Jan-19
Gallantt Ispat 30.90 5.10 31 27.40 51 30-Aug-18 21.80 06-Jun-18
Wendt India 2,890.00 0.67 2,900 2,841 4,050 30-Aug-18 2,340 28-Mar-18
LIC ETF NIFTY 50 111.28 1.15 111 111 144 29-Aug-18 86 05-Apr-18
Berger Paints 292.85 -1.84 297 287 350 29-Aug-18 237 07-Mar-18
Balkrishna Inds 823.10 -0.93 833 814 1,454 29-Aug-18 744 11-Feb-19
Bajaj Fin. 2,561.10 -1.84 2,610 2,506 2,994 29-Aug-18 1,576 22-Feb-18
ICICI Nifty ETF 112.01 0.03 113 111 122 29-Aug-18 95 03-Aug-18
Pfizer 2,900.00 -2.75 2,990 2,846 3,848 29-Aug-18 2,050 23-Mar-18
Khaitan (India) 37.30 4.04 37.60 35.20 64.90 29-Aug-18 28.10 08-Feb-19
N K Inds. 38.60 0.78 40 32.30 65.60 29-Aug-18 32.30 15-Feb-19
M & M 627.55 -1.08 637 619 993 29-Aug-18 619 15-Feb-19
Reliance Inds. 1,244.45 1.65 1,250 1,214 1,329 29-Aug-18 880 28-Mar-18
RBL Bank 548.55 -0.53 557 543 652 29-Aug-18 438 23-Oct-18
Sundram Fasten. 517.25 2.38 520 501 689 29-Aug-18 480 04-Oct-18
V I P Inds. 425.90 0.48 443 422 647 28-Aug-18 287 19-Mar-18
Trent 333.10 -2.72 342 333 392 28-Aug-18 295 29-Jun-18
Radha Madh.Corp. 23.35 -1.27 24 22.90 41 28-Aug-18 20.40 14-Feb-19
Narmada Agrobase 20.45 4.87 20.50 20.50 34.50 28-Aug-18 18.80 11-Feb-19
Indiabulls Vent. 289.90 -2.59 305 285 820 28-Aug-18 237 07-Mar-18
Jubilant Food. 1,300.85 -0.90 1,313 1,275 1,578 28-Aug-18 955 19-Feb-18
Orient Refrac. 185.95 -6.82 200 183 280 28-Aug-18 151 14-May-18
Powerful Techno. 19.00 0.00 19 19 48 28-Aug-18 19 15-Feb-19
Inspirisys Sol. 45.70 4.70 48.50 38.50 90.40 28-Aug-18 38.50 15-Feb-19
Page Industries 21,971.10 -8.42 24,700 21,700 36,370 28-Aug-18 20,100 20-Mar-18
Airan 54.30 6.47 54.30 52 80.10 27-Aug-18 44.30 28-Feb-18
Dabur India 434.30 -1.34 443 430 491 27-Aug-18 312 23-Mar-18
HDFC AMC 1,319.15 0.06 1,329 1,305 1,970 27-Aug-18 1,250 11-Oct-18
R Shares Comsum. 49.30 -1.34 49.80 49.30 60 27-Aug-18 40.10 08-Oct-18
Sunteck Realty 329.90 -3.17 341 328 527 27-Aug-18 296 23-Oct-18
Amrutanjan Healt 292.00 2.47 295 275 360 27-Aug-18 233 05-Jun-18
Mphasis 1,053.75 0.49 1,063 1,040 1,279 27-Aug-18 799 27-Mar-18
Weizmann 36.65 0.41 38 35.40 82.70 27-Aug-18 29.80 20-Jul-18
Astrazeneca Phar 1,766.00 -3.50 1,855 1,755 1,960 27-Aug-18 920 26-Mar-18
Exide Inds. 206.40 -1.10 209 204 305 24-Aug-18 202 08-Mar-18
Bombay Burmah 1,200.90 0.06 1,213 1,191 2,115 24-Aug-18 1,082 26-Mar-18
LIC Housing Fin. 439.35 -1.77 452 436 584 24-Aug-18 388 05-Oct-18
Everest Inds. 406.00 -1.42 413 401 598 23-Aug-18 376 29-Jun-18
BAG Films 4.90 10.11 5.25 4.70 8.45 23-Aug-18 3.90 02-Aug-18
Britannia Inds. 2,858.35 -2.27 2,945 2,846 3,467 23-Aug-18 2,348 19-Feb-18
CreditAcc. Gram. 398.95 0.87 404 394 427 23-Aug-18 242 26-Oct-18
Almondz Global 21.50 1.18 21.50 20.10 42 23-Aug-18 19.60 11-Dec-18
Tanla Solutions 34.00 1.34 34 33 46.50 23-Aug-18 26.40 06-Jun-18
JK Paper 125.60 -4.85 132 125 194 21-Aug-18 97.30 19-Jul-18
Amara Raja Batt. 740.45 0.11 745 737 908 21-Aug-18 683 10-Dec-18
Yes Bank 219.00 -1.02 227 211 404 20-Aug-18 147 29-Nov-18
MMP Industries 190.00 0.00 190 188 260 20-Aug-18 184 26-Oct-18
L&T Fin.Holdings 125.70 -1.26 128 123 190 20-Aug-18 111 25-Oct-18
Honeywell Auto 21,498.50 -0.21 21,573 21,229 24,242 20-Aug-18 14,751 23-Mar-18
Rites 206.25 -2.46 212 205 326 17-Aug-18 190 02-Jul-18
AIA Engg. 1,695.55 2.31 1,700 1,652 1,880 16-Aug-18 1,321 16-Mar-18
Bajaj Finserv 6,025.45 -0.17 6,080 5,855 7,200 16-Aug-18 4,800 08-Mar-18
TCI Express 618.15 0.01 625 610 739 16-Aug-18 425 26-Mar-18
GAIL (India) 317.75 3.18 319 309 399 16-Aug-18 295 05-Oct-18
Lumax Auto Tech. 131.50 -0.87 135 130 225 16-Aug-18 127 28-Jun-18
Crompton Gr. Con 200.75 -3.46 206 200 273 14-Aug-18 190 26-Oct-18
NELCO 222.25 -2.67 229 220 373 14-Aug-18 143 26-Mar-18
NRB Indl Bearing 19.95 10.22 21.70 17.70 33.30 13-Aug-18 17.10 05-Jun-18
Kansai Nerolac 446.50 -2.67 455 445 543 13-Aug-18 343 23-Oct-18
HB Stockholdings 6.50 -3.70 7.05 6.45 21 13-Aug-18 6.45 15-Feb-19
Talwalkars Heal. 107.30 -3.38 111 105 173 10-Aug-18 101 28-Jan-19
St Bk of India 262.95 -1.55 269 261 326 10-Aug-18 232 23-Mar-18
Bharat Rasayan 3,591.00 -2.57 3,672 3,510 8,200 10-Aug-18 3,402 14-Feb-19
R*Shares PSUBank 297.00 -2.25 308 297 382 10-Aug-18 274 09-Oct-18
Plastiblends (I) 170.00 -1.28 180 168 264 10-Aug-18 165 29-Jan-19
Assam CO. (I) 2.30 4.55 2.30 2.30 5.35 10-Aug-18 1.50 07-Feb-19
Graphite India 429.85 -3.51 447 428 1,127 10-Aug-18 395 12-Feb-19
Bandhan Bank 473.00 -1.32 484 468 742 09-Aug-18 368 26-Oct-18
Hind.Oil Explor. 116.50 0.91 118 114 165 09-Aug-18 97.80 08-Mar-18
Selan Expl. Tech 159.95 -1.08 164 159 278 09-Aug-18 159 14-Feb-19
Phillips Carbon 144.85 1.83 148 141 287 09-Aug-18 135 14-Feb-19
Oriental Trimex 11.30 0.00 11.80 10.40 16.90 09-Aug-18 9 23-Oct-18
Indian Bank 212.85 -7.96 233 211 380 07-Aug-18 200 12-Feb-19
VLS Finance 45.35 -1.41 46 44.50 88.40 07-Aug-18 44.50 15-Feb-19
Excel Crop Care 3,162.00 -1.68 3,245 3,140 4,922 06-Aug-18 2,815 28-May-18
Ent.Network 521.30 -2.82 533 514 765 06-Aug-18 514 15-Feb-19
Endurance Tech. 1,231.20 -2.59 1,263 1,226 1,579 06-Aug-18 1,062 27-Nov-18
HDFC Nifty 1,116.82 -0.34 1,117 1,106 1,392 06-Aug-18 1,018 23-Mar-18
Max Financial 387.15 0.17 392 384 534 06-Aug-18 350 11-Oct-18
Indiabulls Hous. 639.35 -2.63 668 633 1,397 06-Aug-18 575 11-Feb-19
Solar Inds. 950.85 -0.95 960 948 1,300 06-Aug-18 941 29-Oct-18
Xchanging Sol. 42.15 -3.55 45.20 42.20 64.90 06-Aug-18 34.10 04-Oct-18
Borosil Glass 198.00 -2.41 205 196 398 06-Aug-18 191 06-Jun-18
Multi Comm. Exc. 667.80 -1.59 679 661 918 06-Aug-18 650 01-Oct-18
Adani Green 31.00 -2.97 32.50 30.80 73.30 06-Aug-18 22.80 02-Jul-18
Carborundum Uni. 346.15 -0.69 348 345 402 03-Aug-18 314 29-Jun-18
IndusInd Bank 1,509.50 -0.53 1,522 1,499 2,038 03-Aug-18 1,333 31-Oct-18
Five Core Elect. 100.00 -4.76 100 97 151 03-Aug-18 97 15-Feb-19
Silver Touch 122.00 -0.81 123 122 148 03-Aug-18 121 14-Nov-18
Bharat Financial 943.75 -0.93 950 937 1,235 03-Aug-18 824 31-Oct-18
SBI ETF Nifty jr 259.96 -1.42 264 258 345 02-Aug-18 239 04-Jun-18
Indraprastha Gas 282.55 0.16 284 276 321 02-Aug-18 215 08-Oct-18
ICICI Pru.Nif.30 85.54 -0.42 85.90 85.10 105 02-Aug-18 78.90 23-Mar-18
R*Shares Liquid 1,000.00 0.00 1,000 1,000 1,014 02-Aug-18 986 03-Apr-18
Relaxo Footwear 740.00 -2.67 760 738 874 01-Aug-18 586 22-Feb-18
GP Petroleums 50.05 -4.03 52 48 96.80 01-Aug-18 48 15-Feb-19
Bhartiya Intl. 230.00 4.45 230 214 478 01-Aug-18 208 11-Feb-19
Godrej Inds. 480.30 -2.01 492 477 658 01-Aug-18 435 25-Oct-18
Cigniti Tech. 327.10 1.18 333 315 492 31-Jul-18 224 24-Apr-18
Muthoot Cap.Serv 781.15 -2.34 801 774 1,300 31-Jul-18 700 26-Mar-18
H D F C 1,874.90 -1.36 1,901 1,857 2,053 30-Jul-18 1,645 23-Oct-18
Tata Elxsi 860.05 -2.47 892 848 1,491 26-Jul-18 848 15-Feb-19
DCM 63.10 0.40 64 62 107 25-Jul-18 62 15-Feb-19
Asian Paints 1,393.60 -0.40 1,405 1,372 1,491 25-Jul-18 1,092 20-Mar-18
Norben Tea 5.30 0.00 0 0 11.20 25-Jul-18 0 15-Feb-19
Maruti Suzuki 6,930.05 -1.25 7,059 6,900 9,929 24-Jul-18 6,318 28-Jan-19
HDFC Bank 2,100.65 -0.45 2,108 2,078 2,220 18-Jul-18 1,829 07-Mar-18
Birla Sun ETF 3,070.00 1.66 3,070 3,035 3,288 18-Jul-18 2,281 21-Mar-18
P & G Hygiene 10,032.35 -0.23 10,150 9,971 11,337 17-Jul-18 8,800 14-May-18
SBI-ETF Nifty 109.09 -0.48 110 108 123 16-Jul-18 98.30 10-Jul-18
Kotak Mah. Bank 1,283.65 -0.24 1,290 1,270 1,417 16-Jul-18 1,002 01-Oct-18
Responsive Ind 94.00 6.03 94 87 105 16-Jul-18 36.80 19-Mar-18
Maheshwari Logi. 177.00 -5.12 185 177 211 16-Jul-18 170 02-Apr-18
Orient Press 140.80 -1.88 148 133 450 13-Jul-18 133 15-Feb-19
Garware Tech. 1,030.00 1.00 1,030 1,000 1,362 12-Jul-18 883 21-May-18
Bajaj Auto 2,821.00 -0.07 2,850 2,805 3,195 12-Jul-18 2,420 25-Oct-18
Minda Inds. 277.80 1.35 279 269 459 11-Jul-18 261 11-Feb-19
Innovana Think. 354.00 -1.09 354 340 509 11-Jul-18 210 13-Mar-18
Shrenik 88.35 -2.75 92 87.10 226 10-Jul-18 64.80 31-Oct-18
BSE 561.00 -1.67 571 560 881 10-Jul-18 535 07-Feb-19
Banaras Beads 40.00 -2.56 45.60 40 74.90 10-Jul-18 40 15-Feb-19
Triveni Turbine 104.00 -1.42 106 104 136 10-Jul-18 93.80 25-Oct-18
Alok Inds. 3.20 -3.03 3.40 3.20 5.05 09-Jul-18 1.50 23-May-18
Hexaware Tech. 359.70 -2.30 368 358 558 09-Jul-18 294 26-Nov-18
Kiri Indus. 379.85 -1.05 385 375 682 04-Jul-18 375 15-Feb-19
Jyothy Lab. 176.10 -1.29 180 176 245 03-Jul-18 170 01-Mar-18
Reliable Data 53.00 3.92 53 53 73 03-Jul-18 45 20-Mar-18
AMJ Land 18.80 2.45 18.80 18.20 35.50 02-Jul-18 17.70 06-Feb-19
NDTV 35.15 0.43 35.80 34.60 56.30 02-Jul-18 30.40 08-Oct-18
Gayatri Highways 0.75 0.00 0.75 0.70 10.90 28-Jun-18 0.70 15-Feb-19
Opto Circuits 8.00 -5.88 8.50 7.70 16.40 27-Jun-18 7.60 08-Mar-18
Nagreeka Cap. 13.00 0.00 13.80 12.60 54.80 25-Jun-18 11.80 05-Dec-18
K P R Mill Ltd 530.00 -1.24 542 530 739 25-Jun-18 511 14-Jan-19
M K Proteins 71.30 -5.00 71.30 71.30 91.80 22-Jun-18 48 22-Mar-18
KSB 659.95 -0.07 665 650 909 21-Jun-18 650 08-Feb-19
Future Supply 626.10 0.18 629 616 760 21-Jun-18 599 27-Aug-18
G M Breweries 511.30 -0.25 523 498 965 21-Jun-18 480 06-Feb-19
Ind-Swift Labs. 43.60 0.81 44.70 43.10 110 21-Jun-18 42 01-Feb-19
MRO-TEK Realty 37.70 4.58 37.70 36.10 65.70 20-Jun-18 17.20 28-Mar-18
Mahindra Life. 376.40 0.90 379 370 668 20-Jun-18 367 05-Feb-19
Mahindra Logis. 435.00 -0.29 440 430 654 20-Jun-18 418 12-Feb-19
H F C L 21.55 0.00 21.80 21.30 35.30 20-Jun-18 17 10-Dec-18
Wheels India 784.95 -0.99 803 776 1,347 20-Jun-18 776 15-Feb-19
Sanginita Chemi. 46.00 4.66 46 42.10 124 19-Jun-18 36.90 06-Feb-19
Khadim India 361.65 -3.32 378 360 863 19-Jun-18 360 15-Feb-19
Ankit Met.Power 0.45 -10.00 0.50 0.45 1.25 19-Jun-18 0.40 08-Feb-19
Team Lease Serv. 2,873.60 -1.57 2,975 2,860 3,310 18-Jun-18 1,990 21-Sep-18
M M Forgings 504.65 0.41 515 499 742 18-Jun-18 454 19-Mar-18
Summit Sec. 481.00 -2.57 495 475 1,003 18-Jun-18 475 15-Feb-19
Take Solutions 108.70 -4.82 114 108 308 15-Jun-18 108 15-Feb-19
Tips Industries 61.40 1.82 61.70 60 150 15-Jun-18 58.10 04-Feb-19
High Ground 6.90 -2.13 7.25 6.85 17.70 15-Jun-18 6.85 15-Feb-19
Tata Inv.Corpn. 830.50 -1.05 860 823 950 15-Jun-18 656 25-Oct-18
Sh.Renuka Sugar 10.15 -0.49 10.70 10.10 18.60 15-Jun-18 9.60 04-Feb-19
Munjal Showa 155.40 -1.86 160 155 261 14-Jun-18 155 15-Feb-19
Sasken Technol. 582.10 -1.90 600 580 1,149 14-Jun-18 571 12-Feb-19
Quess Corp 645.30 -0.68 659 638 1,303 13-Jun-18 579 10-Dec-18
Repro India 550.00 -0.88 560 550 774 13-Jun-18 527 11-Oct-18
Firstsour.Solu. 42.90 0.35 43.70 42.30 83.90 13-Jun-18 42.20 14-Feb-19
Astec Life 479.40 -1.67 491 478 783 12-Jun-18 477 14-Feb-19
R*SharesHangsang 3,159.98 1.44 3,160 3,118 3,923 11-Jun-18 2,842 08-Oct-18
Manali Petrochem 22.65 -1.52 23.20 22.30 55.90 11-Jun-18 21.10 29-Jan-19
Grindwell Norton 517.80 -0.58 518 510 589 11-Jun-18 470 08-Oct-18
GRUH Finance 241.00 -2.05 248 238 382 07-Jun-18 205 31-Jan-19
Vardhman Textile 1,010.00 0.91 1,010 996 1,435 06-Jun-18 920 05-Oct-18
Sundaram Finance 1,362.55 -0.12 1,370 1,330 1,900 06-Jun-18 1,330 15-Feb-19
R*Shares Junior 262.86 -1.75 268 261 327 04-Jun-18 258 26-Oct-18
Bayer Crop Sci. 4,290.00 -0.19 4,315 4,155 4,800 04-Jun-18 3,635 25-Oct-18
Ratnamani Metals 856.00 -0.01 865 822 1,063 01-Jun-18 753 11-Oct-18
Nava Bharat Vent 96.60 0.00 97.90 95.50 168 31-May-18 94.20 14-Feb-19
Optiemus Infra. 119.70 0.34 122 118 326 31-May-18 77 08-Oct-18
Bharat Dynamics 239.55 6.35 264 235 425 31-May-18 225 14-Feb-19
Bodal Chemicals 91.90 -1.76 93.50 91 156 31-May-18 91 15-Feb-19
AGC Networks 85.00 -3.35 88.50 82.40 140 31-May-18 49.10 26-Oct-18
Mahindra Holiday 191.50 0.52 192 189 352 31-May-18 189 15-Feb-19
Revathi Equipmnt 360.05 -2.29 366 356 649 31-May-18 352 06-Feb-19
KEI Inds. 327.75 -3.87 345 323 496 30-May-18 248 23-Oct-18
New India Assura 171.25 -0.98 173 169 382 30-May-18 169 12-Feb-19
Astra Microwave 72.15 -1.84 73.60 71.70 112 30-May-18 71.70 15-Feb-19
CRISIL 1,610.00 -1.32 1,632 1,610 2,022 30-May-18 1,335 26-Oct-18
Edelweiss.Fin. 140.60 6.64 142 129 342 29-May-18 116 13-Feb-19
Just Dial 475.60 -3.39 491 468 638 29-May-18 358 03-May-18
JMC Projects 90.70 1.97 90.80 88.60 141 29-May-18 66.60 08-Oct-18
Guj. Sidhee Cem. 19.55 0.51 19.80 19.10 37.40 28-May-18 19 14-Feb-19
Lokesh Mach. 41.00 -0.36 41.80 40.40 77.80 28-May-18 36.70 06-Feb-19
Gateway Distr. 99.80 0.50 101 98.30 228 28-May-18 96.20 25-Jan-19
DCM Financial 1.20 0.00 0 0 3.20 28-May-18 0 15-Feb-19
Welspun Enterp 96.90 2.87 97.50 92 203 28-May-18 88.10 11-Feb-19
Phoenix Mills 600.10 3.28 609 580 732 28-May-18 489 09-Oct-18
Shreyas Shipping 198.00 -1.00 207 195 615 25-May-18 154 10-Dec-18
Manpasand Bever. 76.65 -2.36 79.30 76 458 25-May-18 59.70 06-Feb-19
Rupa & Co 311.10 0.05 317 306 469 24-May-18 244 09-Oct-18
Indostar Capital 327.40 0.02 331 321 608 24-May-18 276 11-Oct-18
Magma Fincorp 82.90 -2.81 87 80.70 194 22-May-18 80.70 15-Feb-19
Brightcom Group 3.15 3.28 3.20 2.95 5.90 21-May-18 2.30 22-Nov-18
Euro Multivision 0.75 0.00 0.75 0.75 2.70 21-May-18 0.70 14-Feb-19
Kalyani Forge 256.70 -1.27 260 251 383 18-May-18 251 15-Feb-19
CCL Products 268.20 -3.49 272 264 321 18-May-18 226 25-Oct-18
Oil India 172.10 1.18 175 171 248 18-May-18 165 30-Jan-19
Equitas Holdings 114.05 -1.68 117 112 174 18-May-18 77.90 26-Oct-18
Power Grid Corpn 181.50 3.74 182 178 216 17-May-18 173 14-Feb-19
Parag Milk Foods 202.45 -0.27 206 200 369 17-May-18 200 15-Feb-19
Container Corpn. 491.25 -1.36 503 485 569 17-May-18 434 25-Oct-18
TCI Developers 389.95 11.41 392 361 610 17-May-18 323 26-Dec-18
Kotak Nifty ETF 110.27 0.07 110 109 121 16-May-18 101 26-Mar-18
BF Investment 178.95 -2.32 184 177 377 15-May-18 172 14-Feb-19
Ingersoll-Rand 517.60 -0.61 529 516 915 15-May-18 469 24-Jul-18
Sandhar Tech 271.00 0.84 271 256 451 15-May-18 227 28-Jan-19
Dilip Buildcon 449.90 9.50 465 408 1,248 15-May-18 312 06-Feb-19
Mold-Tek Pack. 213.90 -3.80 222 211 362 14-May-18 210 30-Jan-19
Softtech Engi. 37.50 -7.41 39.10 37.50 95.30 14-May-18 32.10 05-Feb-19
Gujarat Gas 119.00 -2.26 122 119 183 14-May-18 119 05-Nov-18
HDFC Life Insur. 358.50 -0.28 362 354 548 14-May-18 344 28-Jan-19
Sharda Cropchem 320.00 -0.97 325 320 465 14-May-18 255 11-Dec-18
Akzo Nobel 1,680.05 -1.25 1,709 1,671 1,995 14-May-18 1,475 25-Oct-18
Saregama India 533.20 -0.70 546 528 872 14-May-18 463 09-Oct-18
Cyient 601.00 0.23 615 594 887 11-May-18 571 29-Jan-19
PTL Enterprises 37.00 0.00 37.70 36.70 55.60 11-May-18 36.20 07-Feb-19
Ujjivan Fin.Ser. 271.40 -2.83 281 266 435 11-May-18 167 26-Oct-18
Quick Heal 180.20 -1.23 186 179 355 11-May-18 178 11-Dec-18
Paramount Comm. 11.05 -3.07 11.40 11 17.60 11-May-18 8.45 22-Nov-18
ICICI Pru Life 303.00 -0.56 314 300 462 11-May-18 277 04-Feb-19
Poddar Pigments 154.95 -1.05 157 151 303 11-May-18 151 15-Feb-19
CESC 678.65 -0.15 682 662 850 10-May-18 624 01-Oct-18
Nelcast 64.40 -1.68 65.70 64 106 10-May-18 64 15-Feb-19
Brooks Lab. 40.40 -4.94 43.10 40.20 123 10-May-18 40.20 15-Feb-19
Jindal Cotex Ltd 4.00 3.90 4 3.85 10.70 10-May-18 3.60 24-Dec-18
Nath Bio-Genes 392.00 6.15 393 365 585 10-May-18 328 11-Feb-19
Future Lifestyle 429.00 -0.24 434 426 482 10-May-18 357 19-Feb-18
SQS India BFSI 467.00 1.51 475 450 599 10-May-18 377 01-Oct-18
Star Cement 94.50 0.00 101 88.10 137 10-May-18 80.10 25-Sep-18
Aster DM Health. 152.65 1.53 155 149 194 10-May-18 140 13-Mar-18
Neuland Labs. 582.00 4.35 597 545 829 10-May-18 425 11-Dec-18
Indl. Inv. Trust 66.95 0.07 70.20 63.70 140 10-May-18 63.70 15-Feb-19
Macpower CNC 139.00 -1.97 147 137 306 10-May-18 108 12-Oct-18
Pitti Engg. 55.15 9.64 56.60 49.30 110 09-May-18 47.50 29-Jan-19
Tainwala Chem. 61.35 2.42 61.40 57.40 140 09-May-18 57.40 15-Feb-19
Arvind Ltd 77.65 -4.31 81.20 76.90 156 09-May-18 76.70 14-Feb-19
Aegis Logistics 176.55 -7.37 192 170 300 09-May-18 170 15-Feb-19
Bombay Dyeing 102.75 -2.70 107 102 322 09-May-18 82.40 26-Oct-18
Gufic BioScience 67.75 -4.78 72.20 66 164 09-May-18 66 15-Feb-19
Manappuram Fin. 103.95 -3.75 107 103 130 09-May-18 66.30 08-Oct-18
R M Drip 51.75 -0.38 52.70 51 97.40 09-May-18 33 17-Dec-18
Johnson Con. Hit 1,706.15 0.39 1,723 1,650 2,758 09-May-18 1,526 08-Oct-18
The Hi-Tech Gear 287.85 -0.17 289 287 521 09-May-18 287 15-Feb-19
G N F C 250.10 -2.02 263 249 507 09-May-18 249 15-Feb-19
Windsor Machines 62.50 -5.09 66.70 62.50 161 09-May-18 51.10 01-Oct-18
Lux Industries 1,181.10 -1.03 1,205 1,159 2,094 09-May-18 1,055 15-Jan-19
Lak. Mach. Works 5,460.00 -1.60 5,559 5,444 9,384 09-May-18 5,250 30-Jan-19
Federal Bank 80.20 -0.12 81.30 79.80 105 09-May-18 67.10 04-Oct-18
Dev Information 70.00 -2.78 70 70 84 09-May-18 58.80 26-Sep-18
Amber Enterp. 633.00 -2.10 655 625 1,202 08-May-18 625 15-Feb-19
TI Financial 443.90 5.67 455 417 749 08-May-18 415 14-Feb-19
Ashok Leyland 79.95 -5.33 82.40 78 168 08-May-18 77.80 14-Feb-19
Asahi India Glas 254.00 -0.43 256 253 386 08-May-18 240 26-Dec-18
Solex Energy 29.80 1.02 29.80 27 52.40 08-May-18 27 15-Feb-19
Smartlink Hold. 78.00 -1.95 80.90 78 116 08-May-18 77 11-Feb-19
Welspun Investme 133.00 0.34 133 132 218 08-May-18 129 27-Mar-18
Som Distilleries 121.75 -3.83 128 118 323 08-May-18 118 15-Feb-19
5Paisa Capital 243.00 4.36 244 231 510 08-May-18 170 25-Oct-18
India Nipp.Elec. 382.05 -0.95 385 378 600 08-May-18 375 13-Feb-19
Cadsys (India) 48.85 4.94 48.90 44.30 120 08-May-18 44.30 15-Feb-19
Ahluwalia Contr. 262.00 0.77 267 261 443 08-May-18 252 12-Feb-19
Dishman Carbogen 190.95 4.77 195 182 386 08-May-18 181 14-Feb-19
Godrej Propert. 711.05 -1.75 730 708 920 08-May-18 460 09-Oct-18
Meghmani Organ. 50.60 -1.65 51.80 50.20 114 08-May-18 42.20 06-Feb-19
Sh. Rama Multi. 5.25 -0.94 5.80 4.55 16.10 08-May-18 4.55 15-Feb-19
Zodiac-JRD MKJ 34.00 -8.85 39.80 32.20 73.50 07-May-18 32.20 15-Feb-19
Aakash Explor. 18.00 -2.70 22 16.30 58.80 07-May-18 16 04-Feb-19
Lumax Inds. 1,575.00 1.59 1,592 1,524 2,580 07-May-18 1,405 28-Jan-19
Pudumjee Paper 17.10 -5.52 18.50 16.70 34.70 07-May-18 16.70 15-Feb-19
Huhtamaki PPL 156.30 -1.23 160 155 366 07-May-18 155 14-Feb-19
ECE Inds. 190.00 2.48 190 183 504 07-May-18 180 14-Feb-19
Supreme Inds. 1,043.00 0.43 1,044 1,011 1,448 04-May-18 938 10-Dec-18
Tata Chemicals 555.15 -2.02 565 550 788 04-May-18 550 15-Feb-19
Harri. Malayalam 65.85 -4.50 69.40 65.10 125 04-May-18 65.10 15-Feb-19
Bohra Industries 14.75 -4.84 14.80 14.80 46 04-May-18 14.80 15-Feb-19
Bliss GVS Pharma 146.90 -0.14 149 146 216 04-May-18 125 06-Dec-18
Matrimony.com 370.00 -3.27 387 370 920 04-May-18 370 15-Feb-19
GI Engg.Sol. 4.00 0.00 0 0 4.75 04-May-18 0 15-Feb-19
Kothari Petroche 17.45 -2.24 18.20 17 33.60 04-May-18 17 15-Feb-19
Astron Paper 101.00 -3.44 103 101 147 04-May-18 93.80 12-Feb-19
MAS FINANC SER 522.05 1.36 524 510 637 04-May-18 368 23-Oct-18
MMTC 26.35 -4.87 27.70 26.10 47 03-May-18 23.90 11-Feb-19
Pioneer Distil. 136.60 -1.55 140 132 409 03-May-18 110 07-Feb-19
Asian Hotels (E) 239.90 0.71 249 238 390 03-May-18 227 22-Oct-18
Asian Hotels (N) 145.00 1.36 145 140 335 03-May-18 138 08-Feb-19
Security & Intel 764.00 -0.07 767 758 1,398 03-May-18 707 22-Nov-18
Sakar Healthcare 57.75 -2.94 59.70 56.50 83.10 03-May-18 53 11-Jul-18
21st Cent. Mgmt. 18.95 1.07 19.10 18.40 46.50 03-May-18 18.40 15-Feb-19
PNB Housing 895.55 -1.27 915 891 1,440 03-May-18 696 19-Oct-18
Arvind SmartSp. 113.40 0.58 114 110 212 02-May-18 102 25-Oct-18
Bharat Bijlee 964.55 -2.29 999 959 1,790 02-May-18 959 15-Feb-19
Bartronics India 5.00 0.00 5.20 4.75 17.30 02-May-18 4.60 14-Feb-19
Menon Bearings 75.55 -2.14 77.70 75 119 02-May-18 70.10 23-Oct-18
SML ISUZU 550.00 -0.82 560 548 930 02-May-18 548 14-Feb-19
Vinyl Chemicals 65.95 -1.86 68.80 65 136 02-May-18 65 15-Feb-19
Visaka Inds. 342.00 0.90 342 328 813 02-May-18 328 15-Feb-19
Raymond 686.35 -2.58 703 682 1,153 02-May-18 593 09-Oct-18
Jamna Auto Inds. 50.35 -2.23 51.60 50 103 02-May-18 48.50 14-Feb-19
GIC Housing Fin 229.35 -1.82 235 226 436 02-May-18 213 06-Feb-19
India Power Corp 11.60 2.20 12 10.60 30.90 02-May-18 9.40 14-Feb-19
Bharat Wire 55.25 -1.16 55.90 53.60 136 02-May-18 52.10 14-Feb-19
Tata Global 186.15 -1.46 191 184 300 02-May-18 177 11-Feb-19
Tata Power Co. 69.20 2.44 70.20 66.50 89.60 02-May-18 59.80 09-Oct-18
KDDL Ltd 435.00 -2.72 455 421 622 02-May-18 350 22-Feb-18
Kaya Ltd 688.50 -2.60 703 682 1,239 02-May-18 617 11-Dec-18
Guj Apollo Inds 146.00 -5.01 153 145 243 02-May-18 138 01-Oct-18
NCC 84.20 -2.83 86.70 83.10 137 02-May-18 63.30 26-Oct-18
Schneider Elect. 83.25 -2.35 86.90 82.50 134 02-May-18 81.20 23-Jul-18
Vertoz Advertis. 194.25 0.83 194 189 296 02-May-18 159 10-Jul-18
Vardhman Acrylic 36.75 -1.21 38 36.60 53.80 02-May-18 36 22-Oct-18
BASF India 1,206.65 -4.34 1,265 1,198 2,215 02-May-18 1,198 15-Feb-19
Zee Entertainmen 431.35 -0.48 441 421 610 02-May-18 288 25-Jan-19
Igarashi Motors 390.15 -5.75 413 390 847 02-May-18 386 14-Feb-19
Arman Financial 376.00 1.14 380 370 450 02-May-18 257 23-Oct-18
Escorts 638.30 -0.88 644 626 1,018 02-May-18 541 08-Oct-18
United Spirits 507.75 -2.68 523 504 731 02-May-18 438 09-Oct-18
Kingfa Science 618.55 1.62 629 584 1,310 02-May-18 547 01-Oct-18
Indo Tech.Trans. 89.25 -6.25 94.60 89.30 219 02-May-18 83.90 09-Oct-18
M & M Fin. Serv. 378.55 -2.75 389 372 534 30-Apr-18 343 05-Oct-18
Piraml.Phyto. 27.10 -3.04 29.30 27 51.20 30-Apr-18 26.10 05-Feb-19
AXISCADES Engg. 56.25 -3.35 58.20 51.20 187 30-Apr-18 50.80 05-Feb-19
Ashoka Buildcon 111.85 0.04 115 110 197 30-Apr-18 93.50 28-Sep-18
Cupid 121.00 4.18 125 116 276 30-Apr-18 112 08-Feb-19
Cholaman.Inv.&Fn 1,187.45 -0.97 1,208 1,168 1,760 30-Apr-18 1,038 08-Oct-18
Swaraj Engines 1,293.40 0.42 1,319 1,270 2,140 30-Apr-18 1,265 14-Feb-19
Shri.City Union. 1,525.00 -2.24 1,555 1,500 2,453 30-Apr-18 1,470 23-Oct-18
Repco Home Fin 338.25 -4.03 355 336 653 30-Apr-18 294 19-Oct-18
Praxis Home 148.75 -2.49 155 147 296 30-Apr-18 145 30-Jan-19
Rane (Madras) 340.00 -8.07 371 338 1,050 30-Apr-18 338 15-Feb-19
Majesco 452.45 -0.56 459 450 582 30-Apr-18 401 17-Jul-18
Sagar Cements 570.65 -1.92 580 565 1,074 30-Apr-18 565 15-Feb-19
Salasar Techno 232.00 -2.05 236 231 408 30-Apr-18 192 01-Oct-18
Coffee Day Enter 281.50 4.65 284 269 356 30-Apr-18 236 17-Aug-18
CMI 123.55 -1.48 125 122 372 30-Apr-18 115 11-Oct-18
SREI Infra. Fin. 24.30 -8.13 26.20 23 94.90 30-Apr-18 19.20 06-Feb-19
SRF 2,201.40 -1.99 2,246 2,166 2,447 30-Apr-18 1,530 20-Jul-18
GeeCee Vent. 107.90 2.37 108 105 183 30-Apr-18 102 26-Oct-18
Nucleus Soft. 336.80 0.79 338 331 506 30-Apr-18 323 12-Feb-19
Texmaco Infrast. 52.30 -2.06 53.50 51.60 77.60 30-Apr-18 45.20 09-Oct-18
Thyrocare Tech. 503.95 2.61 505 488 711 30-Apr-18 485 12-Feb-19
Advance. Enzyme. 158.00 0.29 160 154 264 30-Apr-18 150 28-Jan-19
Wockhardt 392.70 -3.06 405 390 853 30-Apr-18 380 06-Feb-19
I D F C 35.20 -0.71 36.20 34.50 60.50 30-Apr-18 34.30 26-Oct-18
IRB Infra.Devl. 120.95 -2.03 124 119 286 30-Apr-18 117 26-Oct-18
MPS 435.00 0.43 439 430 699 30-Apr-18 430 15-Feb-19
MRF 55,136.85 -2.07 56,408 55,000 81,426 30-Apr-18 54,725 11-Feb-19
Gravita India 60.30 -2.43 62 59.90 205 27-Apr-18 57.60 10-Oct-18
Kalyani Invest. 1,447.90 0.90 1,450 1,418 2,650 27-Apr-18 1,418 15-Feb-19
Hatsun AgroProd. 655.10 -0.89 664 652 816 27-Apr-18 565 23-Mar-18
NESCO 430.00 -3.09 442 427 606 27-Apr-18 404 09-Oct-18
VIP Clothing 20.15 -1.95 20.60 19.80 75.50 27-Apr-18 19.70 06-Feb-19
TVS Elec. 145.65 -3.70 154 144 556 27-Apr-18 144 15-Feb-19
Bhagya. Prop. 28.10 -3.10 29.30 27.60 36.70 27-Apr-18 16.80 23-Mar-18
Apar Inds. 623.60 1.39 624 610 821 27-Apr-18 538 01-Nov-18
Balaji Amines 385.55 -1.17 391 386 730 27-Apr-18 386 15-Feb-19
SBI Life Insuran 571.10 0.45 576 562 775 27-Apr-18 485 01-Oct-18
AVG Logistics 72.50 -5.97 76.30 72.50 156 27-Apr-18 68.80 04-Oct-18
Eicher Motors 20,234.10 1.09 20,377 19,932 32,237 27-Apr-18 18,800 30-Jan-19
Shriram Trans. 1,002.00 -4.29 1,045 997 1,669 27-Apr-18 902 08-Oct-18
Chambal Fert. 161.35 -1.47 164 160 209 27-Apr-18 128 08-Oct-18
Ashapura Inti. 11.65 -4.90 12.50 11.70 521 27-Apr-18 11.70 15-Feb-19
AU Small Finance 575.05 -0.16 583 575 748 27-Apr-18 501 22-Oct-18
Butterfly Gan Ap 198.80 1.58 206 193 595 27-Apr-18 193 15-Feb-19
Atul Auto 290.00 0.14 293 287 467 27-Apr-18 269 09-Oct-18
Shankara Build. 425.60 5.00 426 414 2,090 26-Apr-18 317 07-Feb-19
Emami 359.95 1.62 363 348 600 26-Apr-18 336 11-Feb-19
Maha Rashtra Apx 104.95 -0.94 110 101 270 26-Apr-18 92.90 12-Feb-19
NCL Inds. 107.45 2.04 109 102 256 26-Apr-18 97 14-Feb-19
Avanti Feeds 322.00 0.36 329 320 842 26-Apr-18 306 29-Jan-19
Gokaldas Exports 72.35 0.98 73.10 70.50 109 26-Apr-18 65.40 08-Oct-18
Tilaknagar Inds. 15.20 0.66 15.40 14.80 23.90 26-Apr-18 13.40 11-Dec-18
Veto Switchgears 57.50 1.50 62.20 55.30 245 26-Apr-18 50 14-Feb-19
Hilton Met.Forg. 15.25 -0.65 15.60 14.40 42.70 26-Apr-18 14.30 14-Feb-19
Sanghvi Forg. 24.75 -0.80 25.10 23.30 43 26-Apr-18 20.80 07-Feb-19
D B Realty 21.70 -1.14 22.50 20.90 72.50 26-Apr-18 15.90 22-Oct-18
Cerebra Integr. 28.05 0.18 28.40 26.40 72.80 26-Apr-18 24.60 11-Dec-18
Chemfab Alka. 130.30 -3.09 135 129 275 25-Apr-18 129 15-Feb-19
Blue Star 577.60 -0.99 586 562 844 25-Apr-18 508 23-Oct-18
Gati 70.05 -3.25 73.40 69.50 137 25-Apr-18 64.20 12-Feb-19
Puravankara 68.55 -0.51 69.60 68 170 25-Apr-18 59.50 28-Sep-18
Syngene Intl. 589.00 0.00 592 582 700 25-Apr-18 500 14-Dec-18
Brigade Enterpr. 195.00 0.10 198 195 309 25-Apr-18 157 30-Oct-18
NBCC 50.05 2.25 51.20 48.70 109 25-Apr-18 47.20 14-Feb-19
Panama Petrochem 98.00 -0.41 99 96 232 25-Apr-18 95.10 14-Feb-19
Future Retail 438.15 -0.59 442 434 638 25-Apr-18 416 11-Feb-19
Guj. Ambuja Exp 208.00 -0.74 213 206 310 25-Apr-18 173 01-Oct-18
WABCO India 5,911.10 -2.52 6,117 5,840 8,348 25-Apr-18 5,840 15-Feb-19
VRL Logistics 240.05 -2.16 249 240 446 25-Apr-18 240 14-Feb-19
Rallis India 152.25 1.06 155 150 249 25-Apr-18 149 14-Feb-19
Ruby Mills 261.00 -2.70 267 260 447 25-Apr-18 230 11-Dec-18
Bajaj Consumer 350.65 0.39 356 347 510 25-Apr-18 334 28-Jan-19
Patel Integrated 36.85 0.68 37.70 36.50 79.50 25-Apr-18 34.30 10-Oct-18
Agro Tech Foods. 580.00 0.65 585 566 819 25-Apr-18 459 26-Oct-18
Ausom Enter. 27.10 -2.87 29.30 27 114 24-Apr-18 27 15-Feb-19
I G Petrochems 238.00 -5.76 257 231 798 24-Apr-18 215 12-Feb-19
Indian Hotels 136.65 -0.47 139 135 156 24-Apr-18 109 09-Oct-18
India Glycols 243.35 -3.74 254 241 621 24-Apr-18 239 11-Feb-19
Power Mech Proj. 805.75 -2.98 839 805 1,078 24-Apr-18 777 05-Oct-18
Hercules Hoists 97.70 -1.81 102 97.10 160 24-Apr-18 87.50 09-Oct-18
Shyam Century 5.50 -4.35 6.80 5.25 14.50 24-Apr-18 4.65 12-Feb-19
Capacite Infra. 193.00 0.44 193 190 374 24-Apr-18 171 26-Oct-18
Action Const.Eq. 75.65 1.95 77.70 74.90 204 24-Apr-18 72.50 14-Feb-19
Fairchem Speci. 375.00 3.18 388 356 496 24-Apr-18 320 06-Nov-18
SKM Egg Prod. 52.90 -2.22 56 52.30 139 24-Apr-18 51.10 04-Oct-18
TRF 95.45 -2.20 99.90 95.10 281 24-Apr-18 95.10 15-Feb-19
Thomas Cook (I) 210.70 -2.36 215 210 303 24-Apr-18 193 09-Oct-18
Tinplate Co. 121.75 -2.79 125 121 260 24-Apr-18 121 15-Feb-19
Navkar Corporat. 39.80 -0.50 40 39.20 186 24-Apr-18 39.20 15-Feb-19
Kotak Gold ETF 290.50 1.01 291 288 293 24-Apr-18 257 17-Aug-18
Mirza Internatio 54.10 -2.17 55.60 52.30 146 24-Apr-18 52.30 15-Feb-19
Bajaj Electrical 441.55 0.35 445 424 706 24-Apr-18 416 29-Jan-19
AYM Syntex 33.10 0.00 34.90 32 76.50 24-Apr-18 27.20 08-Oct-18
PSP Projects 385.60 -1.31 392 381 595 24-Apr-18 358 01-Nov-18
VST Till. Tract. 1,482.00 0.03 1,500 1,482 3,095 24-Apr-18 1,463 11-Feb-19
TD Power Sys. 124.10 -2.67