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
Infosys 796.95 1.60 804 786 804 23-Jul-19 600 26-Nov-18
PDS Multi. 375.00 -0.39 430 371 430 23-Jul-19 228 25-Oct-18
FCS Software 0.35 16.67 0.35 0.30 0.35 23-Jul-19 0.15 28-Jun-19
Adhunik Indus. 93.15 -0.64 98 92 98 23-Jul-19 35.50 20-Feb-19
LIC Nom GSec ETF 21.30 7.04 23.80 18.50 23.80 23-Jul-19 14.10 04-Sep-18
Mandhana Indus 15.30 4.79 15.30 15.30 15.30 23-Jul-19 2.25 13-Feb-19
Mittal Life 107.50 3.86 108 108 108 23-Jul-19 10.40 24-Oct-18
Madhav Copper 272.00 2.64 272 272 272 23-Jul-19 54.80 02-Aug-18
UTI Gold ETF 3,093.00 -0.42 3,104 3,089 3,160 22-Jul-19 2,600 01-Aug-18
IDBI Gold ETF 3,210.05 -0.37 3,210 3,210 3,277 22-Jul-19 2,715 16-Aug-18
Brigade Enterpr. 279.00 2.42 280 272 285 22-Jul-19 157 30-Oct-18
Garden Reach Sh. 133.10 1.76 135 131 139 19-Jul-19 77.70 26-Oct-18
HDFC Gold ETF 3,179.95 -0.35 3,199 3,170 3,220 19-Jul-19 2,675 17-Aug-18
DSP BlackRockETF 1,000.01 0.00 1,000 1,000 1,000 19-Jul-19 927 28-Jan-19
Quantum Gold ETF 1,535.00 -0.26 1,539 1,530 1,574 19-Jul-19 1,276 20-Aug-18
R*Shares Gold 3,075.15 -0.37 3,120 3,073 3,164 19-Jul-19 2,410 16-Oct-18
HDFC AMC 2,166.90 -1.71 2,205 2,136 2,370 19-Jul-19 1,250 11-Oct-18
Axis Gold ETF 3,070.95 0.14 3,094 3,041 3,100 19-Jul-19 2,591 17-Aug-18
Kotak Gold ETF 305.70 -1.00 309 306 312 19-Jul-19 257 17-Aug-18
Can Fin Homes 392.50 4.51 396 380 398 19-Jul-19 217 23-Oct-18
OCL Iron & Steel 8.45 -4.52 8.45 8.45 10.20 19-Jul-19 1.80 01-Aug-18
DFM Foods 261.20 0.60 265 257 293 18-Jul-19 179 21-Feb-19
H D F C 2,144.75 -1.93 2,190 2,126 2,358 18-Jul-19 1,645 23-Oct-18
St Bk of India 345.45 -1.54 353 344 374 18-Jul-19 247 26-Oct-18
PNB Gilts 35.70 -1.65 37.20 35.50 39.60 17-Jul-19 24.30 09-Oct-18
Nitiraj Engineer 93.00 -4.22 95.10 93 101 17-Jul-19 35 18-Apr-19
Apollo Hospitals 1,365.45 0.06 1,378 1,355 1,427 17-Jul-19 910 30-Jul-18
Satia Indust. 684.70 -0.81 700 675 740 17-Jul-19 675 23-Jul-19
ICICI Bank ETF 292.20 -0.48 295 292 307 17-Jul-19 292 23-Jul-19
Guj.St.Petronet 206.10 0.00 208 203 215 17-Jul-19 149 21-Feb-19
Shubhlaxmi Jewel 196.75 0.64 198 197 210 17-Jul-19 27.10 04-Dec-18
DCM Nouvelle 40.50 -4.93 40.50 40.50 54.90 16-Jul-19 40.50 23-Jul-19
Sobha 571.95 4.30 575 548 588 16-Jul-19 380 11-Oct-18
Torrent Power 310.45 0.55 311 306 314 16-Jul-19 212 01-Oct-18
Intellect Design 255.25 -0.29 262 254 292 15-Jul-19 151 18-Feb-19
Oriental Aromat. 182.20 -2.54 190 181 208 15-Jul-19 166 22-Jul-19
Agro Phos 92.00 1.94 92 88.50 98.70 15-Jul-19 26.70 25-Sep-18
Refex Industries 121.30 -3.92 124 120 134 15-Jul-19 11.40 23-Jul-18
SBI Life Insuran 776.50 1.88 780 764 795 15-Jul-19 485 01-Oct-18
Majesco 501.30 -1.20 510 496 587 15-Jul-19 401 20-Jul-18
Vaibhav Global 828.00 -0.58 835 822 890 12-Jul-19 577 01-Oct-18
Metropolis Healt 1,024.65 0.27 1,028 1,010 1,080 12-Jul-19 907 14-May-19
Federal-Mogul Go 528.40 -0.24 533 526 614 11-Jul-19 392 01-Oct-18
Seya Indus. 421.10 0.56 430 412 500 11-Jul-19 405 22-Jul-19
Sirca Paints 200.00 -0.42 201 186 220 09-Jul-19 104 27-Jul-18
Adani Power 63.20 0.40 64.40 62.50 68.80 09-Jul-19 21 08-Oct-18
Surana Telecom 4.00 -5.88 4.35 3.85 5.80 09-Jul-19 3.15 21-Jun-19
Just Dial 732.70 0.94 751 726 825 09-Jul-19 409 01-Oct-18
Varun Beverages 919.05 2.03 920 900 975 09-Jul-19 667 26-Jul-18
R*Shares PSUBank 325.15 -1.71 331 325 410 08-Jul-19 274 09-Oct-18
Indiamart Inter. 1,231.95 1.99 1,233 1,204 1,369 08-Jul-19 1,180 04-Jul-19
Power Grid Corpn 209.60 2.69 210 204 212 05-Jul-19 173 14-Feb-19
Vinati Organics 1,991.10 -1.01 2,030 1,985 2,280 05-Jul-19 910 26-Jul-18
Quintegra Soln. 0.70 -6.67 0.70 0.70 1.35 05-Jul-19 0.20 29-May-19
LIC Housing Fin. 515.15 0.53 517 508 587 05-Jul-19 388 05-Oct-18
Bajaj Finserv 7,212.15 0.69 7,255 7,145 8,580 05-Jul-19 4,955 24-Oct-18
A B B 1,404.95 0.07 1,445 1,396 1,670 05-Jul-19 1,129 20-Jul-18
UPL 648.75 1.55 655 641 709 05-Jul-19 361 20-Jul-18
Bharti Airtel 342.60 0.01 349 337 371 05-Jul-19 254 22-Oct-18
Bajaj Fin. 3,242.00 -0.14 3,297 3,208 3,762 05-Jul-19 1,912 08-Oct-18
Cybertech Sys. 46.45 0.11 49.90 46.10 63.50 05-Jul-19 33.10 15-Feb-19
ICICI Nifty ETF 119.26 0.01 120 119 126 05-Jul-19 95 03-Aug-18
Siemens 1,209.45 1.86 1,212 1,180 1,367 05-Jul-19 850 09-Oct-18
REC Ltd 147.60 -1.34 151 147 170 05-Jul-19 89 23-Jul-18
Madras Fert. 21.75 1.87 22.30 21.20 31.50 04-Jul-19 15.10 01-Oct-18
Akash InfraProj. 62.00 -1.12 62 60 65 04-Jul-19 30.10 23-Jul-18
Oberoi Realty 566.75 3.20 575 551 642 04-Jul-19 351 05-Oct-18
Ratnamani Metals 955.00 1.04 955 939 1,035 04-Jul-19 753 11-Oct-18
PNC Infratech 191.00 -0.21 192 188 219 03-Jul-19 122 01-Oct-18
SRF 2,693.25 -0.16 2,730 2,672 3,086 03-Jul-19 1,530 20-Jul-18
HDFC Bank 2,265.00 -1.40 2,295 2,242 2,503 03-Jul-19 1,885 31-Oct-18
Federal Bank 94.50 -1.15 96.80 93.90 110 03-Jul-19 67.10 04-Oct-18
TD Power Sys. 149.00 -0.73 151 148 169 03-Jul-19 95 09-Oct-18
Birla Sun.Nifty 122.75 -1.17 127 123 140 03-Jul-19 105 22-Nov-18
CESC 746.00 -1.43 758 742 813 02-Jul-19 624 01-Oct-18
Relaxo Footwear 411.40 -1.67 420 410 499 02-Jul-19 332 11-Oct-18
Trent 419.40 -1.42 424 415 465 02-Jul-19 315 11-Dec-18
Emmbi Industries 139.55 2.72 142 134 175 02-Jul-19 98 01-Oct-18
Kalpataru Power 495.00 0.21 508 493 555 01-Jul-19 267 29-Oct-18
Godrej Propert. 953.80 0.76 977 941 1,120 01-Jul-19 460 09-Oct-18
Container Corpn. 540.00 0.42 542 533 583 01-Jul-19 434 25-Oct-18
Abbott India 8,632.00 1.02 8,675 8,510 9,001 01-Jul-19 6,900 26-Oct-18
Pil Italica 9.80 1.03 9.90 9.55 10.30 01-Jul-19 5.30 29-Nov-18
Nestle India 11,577.05 2.41 11,610 11,305 12,023 01-Jul-19 9,047 11-Oct-18
Shree Cement 20,944.95 0.02 21,390 20,812 22,400 01-Jul-19 13,100 31-Oct-18
Titan Company 1,105.85 1.87 1,110 1,086 1,341 01-Jul-19 732 09-Oct-18
Voltas 591.75 1.60 592 581 663 01-Jul-19 472 08-Oct-18
Magadh Sugar 104.70 4.96 105 99 138 01-Jul-19 45.70 23-Jul-18
ICICI Pru.MS ETF 62.05 -0.34 66 62 79 28-Jun-19 56.70 28-Jun-19
Power Fin.Corpn. 117.85 -2.52 122 117 139 28-Jun-19 69.30 23-Jul-18
Birla Sun ETF 3,200.00 0.14 3,255 3,200 3,795 28-Jun-19 2,712 31-Jul-18
Havells India 715.10 -1.05 725 708 807 28-Jun-19 550 19-Oct-18
ICICI Sensex ETF 403.50 -0.19 424 397 503 28-Jun-19 336 28-Jun-19
ICICI Pru.Nif.30 87.36 0.41 87.40 87.20 108 28-Jun-19 72.30 28-Jun-19
ICICI NV20 ETF 55.00 0.53 57.50 53 68.50 28-Jun-19 46 28-Jun-19
Tanla Solutions 64.25 4.98 64.30 60.60 76.40 28-Jun-19 28 11-Dec-18
D-Link India 93.00 4.97 95 89 108 28-Jun-19 62.70 08-Oct-18
Solar Inds. 1,172.15 -0.47 1,190 1,162 1,311 28-Jun-19 924 21-Feb-19
CreditAcc. Gram. 510.75 1.81 514 496 599 27-Jun-19 242 26-Oct-18
City Union Bank 200.00 1.29 201 196 221 27-Jun-19 157 08-Oct-18
Tata Global 251.40 -0.08 253 249 277 27-Jun-19 177 11-Feb-19
Manappuram Fin. 121.60 0.45 123 120 145 27-Jun-19 66.30 08-Oct-18
Tata Inv.Corpn. 837.95 -0.71 851 836 933 27-Jun-19 656 25-Oct-18
ICICI Bank 414.90 0.83 416 410 444 27-Jun-19 262 20-Jul-18
V-Guard Inds. 226.75 0.62 229 223 252 26-Jun-19 159 09-Oct-18
Dr Lal Pathlabs 1,082.00 -1.17 1,091 1,071 1,178 26-Jun-19 813 19-Nov-18
Indian Hotels 141.95 -2.34 146 139 164 26-Jun-19 109 09-Oct-18
DCB Bank 194.50 1.01 197 192 245 25-Jun-19 140 01-Oct-18
R Shares LTG ETF 20.00 -0.15 20 20 20.40 24-Jun-19 14.20 13-Nov-18
TCS 2,119.15 0.44 2,130 2,110 2,293 21-Jun-19 1,784 29-Oct-18
SEAMEC Ltd 439.50 1.52 441 434 507 20-Jun-19 187 03-Dec-18
Prakash Pipes 76.00 -0.07 78.70 72.30 109 19-Jun-19 72.30 23-Jul-19
P I Inds. 1,084.40 -0.14 1,098 1,054 1,230 19-Jun-19 676 11-Oct-18
AAVAS Financiers 1,476.55 1.22 1,490 1,413 1,564 18-Jun-19 612 24-Oct-18
Digicontent 10.70 -2.73 11 10.60 16 18-Jun-19 10.40 22-Jul-19
Neogen Chemicals 340.10 0.49 342 337 404 18-Jun-19 243 16-May-19
Kotak Nifty ETF 117.40 0.23 118 117 133 17-Jun-19 103 29-Oct-18
Mah. Scooters 3,988.90 2.30 4,035 3,865 4,786 17-Jun-19 2,010 09-Oct-18
Goldiam Intl. 96.95 0.31 97.70 94.70 137 14-Jun-19 50 20-Jul-18
Syngene Intl. 323.20 -1.09 329 322 369 14-Jun-19 250 14-Dec-18
Smartlink Hold. 81.60 -0.12 84.50 79 113 14-Jun-19 77 26-Feb-19
Antarctica 0.85 -5.56 0.85 0.85 1.25 14-Jun-19 0.40 28-Feb-19
Wipro 264.65 -0.06 270 264 302 14-Jun-19 198 23-Jul-18
Kesar Enterprise 34.60 -2.67 36.90 34.30 62.10 14-Jun-19 25.80 14-Feb-19
Usha Mart. Edu. 1.15 -4.17 1.15 1.15 2.10 13-Jun-19 0.80 29-Aug-18
Confidence Petro 30.25 1.34 30.60 29.40 41.40 13-Jun-19 29.40 23-Jul-19
DB Intl.Stock 11.50 0.00 11.50 11.50 12.60 13-Jun-19 6.55 05-Dec-18
Atul 3,685.00 2.28 3,712 3,569 4,149 12-Jun-19 2,716 30-Jul-18
Mahamaya Steel 144.00 0.77 146 141 218 12-Jun-19 64.10 27-Nov-18
NESCO 547.60 1.46 548 538 585 12-Jun-19 404 09-Oct-18
GMM Pfaudler 1,290.10 0.86 1,297 1,270 1,490 11-Jun-19 810 20-Jul-18
Zota Health 295.15 1.69 296 295 305 11-Jun-19 238 24-Jul-18
Hester Bios 1,691.00 1.93 1,700 1,646 1,925 11-Jun-19 1,034 29-Jan-19
Astral Poly 1,230.95 -0.77 1,240 1,213 1,380 11-Jun-19 816 08-Oct-18
STL Global 10.45 -5.00 10.50 10.50 15.10 11-Jun-19 5.35 28-Mar-19
MAS FINANC SER 583.00 1.14 588 571 635 11-Jun-19 368 23-Oct-18
Saksoft 272.25 -2.38 279 270 367 11-Jun-19 203 23-Jul-18
MOSt M50 ETF 110.00 -0.69 111 110 118 10-Jun-19 98.50 29-Oct-18
Chambal Fert. 155.60 -0.83 159 156 195 10-Jun-19 128 08-Oct-18
JIK Inds. 0.50 11.11 0.50 0.50 0.95 10-Jun-19 0.25 20-May-19
Guj Fluorochem 897.20 -0.02 907 893 1,144 07-Jun-19 729 26-Jul-18
Eimco Elecon(I) 351.55 -0.45 354 351 449 07-Jun-19 305 10-Oct-18
SBI-ETF 10Y GILT 189.00 0.00 189 187 212 06-Jun-19 150 24-Jul-18
Indraprastha Gas 321.15 1.58 322 316 351 06-Jun-19 215 08-Oct-18
Mirae Ass.Nif.50 114.00 -0.25 114 114 131 06-Jun-19 90.70 19-Dec-18
Blue Star 741.55 -0.80 749 736 827 06-Jun-19 508 23-Oct-18
Deepak Nitrite 285.90 -1.97 296 285 338 06-Jun-19 205 26-Dec-18
Avadh Sugar 276.00 4.90 285 262 382 06-Jun-19 135 23-Jul-18
PSP Projects 486.10 -1.56 500 485 567 06-Jun-19 358 01-Nov-18
Star Cement 109.35 -0.68 111 104 140 04-Jun-19 80.10 25-Sep-18
Axis Bank 732.95 0.76 739 728 828 04-Jun-19 525 20-Jul-18
Century Textiles 920.85 0.33 926 912 1,063 04-Jun-19 706 15-Feb-19
Muthoot Finance 611.20 -0.94 620 609 656 04-Jun-19 356 09-Oct-18
R*Shares Bank 2,984.89 0.08 2,996 2,970 3,299 04-Jun-19 2,450 08-Oct-18
ADF Foods 257.00 -0.14 260 255 305 04-Jun-19 192 08-Oct-18
Adani Gas 164.80 0.12 167 164 184 04-Jun-19 72 05-Nov-18
JK Lakshmi Cem. 347.50 3.65 351 332 396 04-Jun-19 260 06-Dec-18
R*Shares Nifty 1,201.40 0.20 1,207 1,196 1,279 04-Jun-19 990 05-Oct-18
Fine Organic 1,434.80 1.17 1,448 1,400 1,651 03-Jun-19 735 23-Jul-18
GSS Info. 44.75 4.92 44.80 44.80 145 03-Jun-19 38.70 22-Jul-19
Gujarat Gas 162.65 -0.70 165 162 194 03-Jun-19 115 18-Feb-19
Solara Active 371.45 -2.77 383 367 490 03-Jun-19 150 25-Jul-18
Symphony 1,240.00 2.47 1,259 1,199 1,589 03-Jun-19 815 08-Oct-18
Info Edg.(India) 2,173.60 -0.58 2,199 2,165 2,444 03-Jun-19 1,250 20-Jul-18
Deep Industries 114.90 1.73 119 114 176 03-Jun-19 84 11-Oct-18
H P C L 291.65 -0.70 294 290 334 03-Jun-19 163 05-Oct-18
Triven.Engg.Ind. 63.70 0.24 65 63.20 78.50 03-Jun-19 34.10 20-Jul-18
Chalet Hotels 320.65 -0.40 328 319 359 31-May-19 250 07-Feb-19
Bharat 22 ETF 36.35 0.30 36.50 36.20 39.90 31-May-19 32.10 26-Apr-19
H.G. Infra Engg. 247.00 1.13 247 241 308 31-May-19 170 29-Oct-18
Inox Leisure 313.95 1.98 315 307 383 31-May-19 188 09-Oct-18
Country Condo 2.10 2.44 2.15 2.05 5.15 31-May-19 1.85 12-Feb-19
Gandhi Spl. Tube 337.90 0.06 340 326 417 31-May-19 315 22-Jul-19
Savita Oil Tech 1,016.05 -0.75 1,034 1,016 1,389 31-May-19 890 19-Dec-18
B P C L 357.25 1.06 358 352 422 31-May-19 239 05-Oct-18
Sundaram Finance 1,546.85 0.72 1,550 1,532 1,733 31-May-19 1,330 15-Feb-19
Volt.Transform. 1,078.90 0.30 1,086 1,060 1,274 30-May-19 731 10-Oct-18
Prestige Estates 265.10 -0.90 270 264 313 30-May-19 163 11-Oct-18
IOL Chemicals 202.50 0.87 204 201 235 30-May-19 83.10 20-Jul-18
Centum Electron 505.00 0.79 507 495 576 30-May-19 326 13-Dec-18
Emami Paper 65.50 1.47 67 61.40 173 30-May-19 61.40 23-Jul-19
Ashoka Buildcon 119.35 -0.54 122 117 155 30-May-19 93.50 28-Sep-18
Mold-Tek Technol 52.15 0.19 53 50.30 63.50 30-May-19 38.10 01-Oct-18
Electrotherm(I) 198.00 4.38 199 189 380 29-May-19 129 11-Feb-19
Gokaldas Exports 91.55 2.06 92.80 90 119 29-May-19 65.40 08-Oct-18
KEI Inds. 464.10 -0.38 475 463 533 29-May-19 248 23-Oct-18
Zodiac Cloth. Co 215.10 -3.17 217 212 287 29-May-19 129 11-Oct-18
Ingersoll-Rand 593.35 0.14 596 592 673 29-May-19 469 24-Jul-18
Mazda 376.05 -1.51 387 372 485 29-May-19 245 04-Feb-19
Power Mech Proj. 910.20 1.14 920 905 1,175 29-May-19 777 05-Oct-18
Heidelberg Cem. 200.80 3.00 202 194 215 29-May-19 122 24-Oct-18
Pearl Global Ind 152.00 -0.78 153 152 198 29-May-19 119 08-Oct-18
5Paisa Capital 191.15 -2.92 207 187 270 29-May-19 103 25-Oct-18
J K Cements 954.75 -0.29 961 951 1,075 28-May-19 650 29-Oct-18
Fairchem Speci. 520.75 0.55 524 508 582 28-May-19 320 06-Nov-18
Anjani Portland 150.25 0.17 156 150 193 28-May-19 96 18-Feb-19
GHCL 214.10 3.81 218 206 277 28-May-19 189 25-Oct-18
Rail Vikas 24.10 -0.21 24.80 23.90 29.90 28-May-19 18.70 11-Apr-19
Larsen & Toubro 1,404.25 0.04 1,415 1,386 1,607 28-May-19 1,183 23-Oct-18
JSW Energy 70.00 -0.99 71.60 69.70 77.30 28-May-19 56.10 08-Oct-18
Esab India 1,064.65 0.91 1,065 1,050 1,341 28-May-19 601 23-Jul-18
KNR Construct. 271.80 2.76 272 260 303 28-May-19 165 11-Oct-18
RBL Bank 474.40 -0.75 486 470 716 28-May-19 438 23-Oct-18
Pokarna 133.00 -1.30 137 132 202 28-May-19 120 28-Jun-19
J B Chem & Pharm 368.55 0.08 371 366 407 28-May-19 261 24-Jul-18
ACC 1,590.00 0.55 1,599 1,575 1,769 28-May-19 1,262 23-Jul-18
Interglobe Aviat 1,520.10 0.06 1,528 1,501 1,716 28-May-19 691 09-Oct-18
Deccan Cements 357.00 -1.29 365 356 490 28-May-19 336 20-Feb-19
Aarti Inds. 1,612.10 -1.08 1,641 1,601 1,819 28-May-19 1,054 28-Sep-18
Ahluwalia Contr. 302.00 -1.39 305 295 380 28-May-19 251 18-Feb-19
Kajaria Ceramics 509.80 -2.44 520 505 650 28-May-19 310 25-Oct-18
ICICI Lombard 1,067.00 1.15 1,067 1,042 1,283 28-May-19 639 03-Oct-18
Capri Global 158.70 0.89 164 157 199 27-May-19 74.10 25-Jul-18
Maheshwari Logi. 257.00 0.10 265 240 298 27-May-19 175 01-Mar-19
UltraTech Cem. 4,588.40 0.09 4,620 4,565 4,905 27-May-19 3,260 23-Oct-18
Balrampur Chini 153.35 3.79 156 148 169 27-May-19 61.70 20-Jul-18
NCC 79.85 -0.13 80.80 78.50 119 27-May-19 63.30 26-Oct-18
JMC Projects 123.05 -1.48 126 123 151 27-May-19 66.60 08-Oct-18
The Ramco Cement 760.55 0.13 766 754 845 27-May-19 547 23-Oct-18
Honeywell Auto 22,300.00 -0.35 22,390 22,100 27,892 27-May-19 18,000 09-Oct-18
SBI-ETF Nifty 50 116.92 0.21 117 116 125 23-May-19 102 26-Oct-18
Sunteck Realty 424.50 -1.84 431 422 533 23-May-19 296 23-Oct-18
Adani Enterp. 133.90 1.71 136 131 181 23-May-19 106 20-Jul-18
Adani Ports 400.70 -1.60 409 399 431 23-May-19 292 28-Jan-19
Kotak Mah. Bank 1,509.00 3.76 1,511 1,455 1,556 23-May-19 1,002 01-Oct-18
Axis Nifty ETF 1,169.53 0.04 1,171 1,160 1,434 23-May-19 1,011 03-Sep-18
DCM Shriram 496.30 0.20 510 494 639 23-May-19 275 29-Jan-19
Future Supply 577.30 2.62 600 563 711 23-May-19 534 08-Jul-19
Zenith Exports 46.20 4.05 46.20 43.20 110 22-May-19 33.90 08-Oct-18
SBI ETF Nif.Bank 296.03 -0.22 297 294 323 21-May-19 244 05-Oct-18
Astrazeneca Phar 1,851.10 0.01 1,869 1,850 2,398 20-May-19 1,306 07-Dec-18
GE Power 825.35 3.75 829 785 938 20-May-19 684 24-Sep-18
Paisalo Digital 389.00 0.58 392 385 425 20-May-19 290 25-Sep-18
PVR 1,772.00 1.63 1,775 1,750 1,830 20-May-19 1,080 26-Jul-18
Transwar.Fin. 5.15 0.98 5.15 4.85 9.70 20-May-19 3.65 06-Feb-19
Proc. Gam. Heal. 4,570.00 2.95 4,600 4,426 5,050 17-May-19 2,195 02-Aug-18
SBI Gold ETS 3,118.25 -0.43 3,188 3,115 3,434 16-May-19 2,641 17-Aug-18
MT Educare 30.15 0.17 30.50 29.50 94.30 13-May-19 29.50 23-Jul-19
Balaxi Ventures 68.45 -5.00 68.50 68.50 140 13-May-19 14.80 27-Jul-18
63 Moons Tech. 93.85 1.68 96.50 92.60 185 10-May-19 62.10 05-Oct-18
Polycab India 603.95 0.98 609 598 678 10-May-19 578 19-Jun-19
Uniinfo Telecom 26.30 0.57 26.50 26 44.80 10-May-19 18.10 11-Dec-18
One Point One 21.00 5.53 23.50 21 45 09-May-19 18.30 22-Jul-19
Dhanlaxmi Bank 15.50 -0.96 15.90 15.40 21.20 08-May-19 10.70 01-Oct-18
Vikas Multicorp 3.20 6.67 3.30 3.05 5.40 08-May-19 2.10 26-Jun-19
Indiabul.Nifty50 113.50 1.44 116 112 140 08-May-19 101 14-May-19
ICICI Pr.Nif.100 122.43 0.15 123 122 140 07-May-19 106 20-Jul-18
Sonam Clock 38.00 0.00 38 38 42 07-May-19 36.10 05-Sep-18
ICICI BSE500 ETF 149.15 -4.64 164 149 182 06-May-19 132 26-Oct-18
LIC ETF NIFTY100 117.60 0.13 118 118 135 06-May-19 105 26-Oct-18
Reliance Inds. 1,289.20 0.68 1,294 1,277 1,418 03-May-19 1,016 25-Oct-18
Tata Nifty ETF 114.85 0.48 115 115 132 03-May-19 91.70 07-Jan-19
Bata India 1,283.65 0.29 1,290 1,250 1,480 03-May-19 829 20-Jul-18
Mangalam Cement 233.00 4.06 239 225 286 03-May-19 188 20-Jul-18
Airan 21.45 2.63 21.70 19.80 49.60 03-May-19 19.80 23-Jul-19
Tech Mahindra 669.30 -0.39 676 666 847 02-May-19 612 26-Jul-18
R Shares Comsum. 48.54 0.68 48.50 47.80 61 02-May-19 40.10 08-Oct-18
Dr Reddys Labs 2,602.45 -1.14 2,645 2,592 2,964 02-May-19 1,873 15-Feb-19
Brightcom Group 3.40 1.49 3.50 3.25 7.05 02-May-19 2.30 22-Nov-18
Aurobindo Pharma 563.45 -1.18 575 558 838 30-Apr-19 546 22-Jul-19
HCL Technologies 1,023.35 0.43 1,026 1,012 1,188 30-Apr-19 920 11-Jan-19
Beta Drugs Ltd 88.00 10.00 88 86 124 30-Apr-19 57 24-Oct-18
ATN Intl. 0.25 0.00 0.25 0.20 0.35 30-Apr-19 0.05 11-Jul-19
Banaras Beads 42.05 -4.65 44.20 42.10 62 30-Apr-19 37.70 01-Mar-19
Bank of Maha 14.75 1.03 15 14.70 19.90 30-Apr-19 10.70 11-Oct-18
Pilani Invest. 2,012.05 0.84 2,064 2,000 2,643 26-Apr-19 1,793 18-Feb-19
Essel Propack 132.85 0.49 134 132 138 26-Apr-19 84.70 27-Nov-18
KPIT Technologi. 85.75 6.06 86.10 80 118 25-Apr-19 79.10 22-Jul-19
Landmark Prop. 2.35 2.17 2.35 2.20 7.15 25-Apr-19 2.20 23-Jul-19
Allied Digital 13.10 0.00 13.40 13 19.20 23-Apr-19 10 15-Feb-19
Essar Shipping 8.55 -1.72 8.90 8.45 16.30 22-Apr-19 7.30 25-Jun-19
Rane Engine Val. 328.00 -0.06 336 320 645 22-Apr-19 320 23-Jul-19
Alkyl Amines 794.80 0.43 807 781 916 22-Apr-19 535 09-Oct-18
JSW Holdings 2,785.95 0.25 2,814 2,745 3,132 22-Apr-19 1,721 20-Jul-18
ARSS Infra 31.05 -1.74 32.40 30.10 63.30 22-Apr-19 17.30 20-Jul-18
Bil Energy Sys. 2.45 -3.92 2.65 2.45 5.80 18-Apr-19 0.45 18-Jan-19
Aditya Birla Sun 267.00 -0.09 267 267 338 18-Apr-19 250 08-Mar-19
Apar Inds. 524.15 0.09 530 523 702 18-Apr-19 520 22-Jul-19
Global Vectra 53.00 1.92 53.80 49.70 127 18-Apr-19 45.20 11-Feb-19
Asian Hotels (W) 298.75 -0.08 299 285 395 18-Apr-19 255 11-Oct-18
PC Jeweller 37.80 12.67 38.50 33.60 164 18-Apr-19 33.30 22-Jul-19
Alankit 25.30 -2.88 26.50 24.90 40.70 18-Apr-19 16.90 25-Sep-18
Ambani Organics 69.50 0.72 69.50 69.50 73.50 18-Apr-19 66 14-Jun-19
Goenka Diamond 0.30 0.00 0.30 0.25 0.55 16-Apr-19 0.20 19-Jul-19
Newgen Software 281.85 -1.45 290 276 372 16-Apr-19 201 08-Oct-18
Gillette India 6,998.75 -0.16 7,019 6,946 7,920 16-Apr-19 6,169 25-Feb-19
Aaron Industries 45.10 -0.88 45.10 45.10 51.50 16-Apr-19 35.70 31-Oct-18
Talwal.Better 25.50 -9.89 25.50 25.50 66 16-Apr-19 25.50 23-Jul-19
Godfrey Phillips 744.00 -0.88 756 743 1,210 15-Apr-19 640 08-Oct-18
Pidilite Inds. 1,199.90 0.14 1,204 1,188 1,313 15-Apr-19 895 09-Oct-18
MSTC 91.20 1.39 92.50 88.30 121 12-Apr-19 83.20 25-Jun-19
NIIT 98.30 3.15 99 95.10 117 12-Apr-19 60.60 08-Oct-18
Penta Gold 39.80 4.74 39.80 39.80 47 12-Apr-19 29 06-Dec-18
SKF India 1,870.00 -1.57 1,920 1,856 2,165 11-Apr-19 1,601 25-Jul-18
Cox & Kings Fin. 2.60 -3.70 2.70 2.60 70 11-Apr-19 2.60 23-Jul-19
Spacenet Enterpr 1.05 5.00 1.05 0.95 1.75 11-Apr-19 0.25 29-Nov-18
J & K Bank 37.80 -0.92 38.50 37.80 65.80 10-Apr-19 33.40 20-Jun-19
Shanti Overseas 24.15 0.62 24.20 24 38 10-Apr-19 18.80 15-Oct-18
Marine Electric. 102.10 0.10 102 102 113 10-Apr-19 66.50 15-Oct-18
VST Inds. 3,200.00 0.20 3,299 3,200 3,675 10-Apr-19 2,470 20-Jul-18
DQ Entertain. 3.70 -3.90 4 3.70 10.20 10-Apr-19 3.50 20-Jun-19
Tera Software 29.00 3.39 30.80 29 59.50 09-Apr-19 20.30 31-Oct-18
Jai Balaji Inds. 24.20 4.99 24.20 22.20 38.50 09-Apr-19 8.35 16-Aug-18
Kiri Indus. 485.00 -2.05 496 485 654 09-Apr-19 373 26-Feb-19
Karnataka Bank 96.90 0.78 97.10 95.70 141 08-Apr-19 92.70 23-Oct-18
Lak. Prec. Screw 5.30 -4.50 5.30 5.30 18.30 04-Apr-19 5.30 23-Jul-19
Asian Paints 1,435.60 2.24 1,439 1,402 1,530 03-Apr-19 1,118 23-Oct-18
Navin Fluo.Intl. 590.75 0.03 603 590 782 03-Apr-19 580 27-Feb-19
Punjab Chemicals 581.15 -1.92 591 580 765 03-Apr-19 526 25-Oct-18
Srikalahas. Pip. 185.30 3.03 191 181 262 03-Apr-19 157 14-Feb-19
Union Bank (I) 74.40 -0.33 75.50 74.10 100 03-Apr-19 61.30 26-Oct-18
BEML Ltd 898.25 0.59 910 892 1,035 03-Apr-19 521 26-Oct-18
Syndicate Bank 37.10 -0.13 37.60 36.80 46.60 02-Apr-19 29.50 09-Oct-18
R Shares CNX 100 117.15 -0.75 118 117 133 02-Apr-19 105 30-Oct-18
Oriental Hotels 35.80 -2.19 37.80 35.80 49.50 02-Apr-19 33.50 11-Oct-18
Brand Concepts 41.55 -4.92 41.60 41.60 74.50 02-Apr-19 28 09-Oct-18
Tata Comm 483.20 1.10 489 474 628 02-Apr-19 436 26-Oct-18
IDFC First Bank 39.65 -1.25 40.50 39.30 56.90 01-Apr-19 32.70 08-Oct-18
R*SharesHangsang 3,020.00 -0.33 3,020 2,980 3,723 01-Apr-19 2,525 13-May-19
Future Lifestyle 458.05 1.55 501 450 504 01-Apr-19 357 29-Oct-18
Ganesha Ecosphe. 245.00 -3.92 264 243 380 01-Apr-19 232 25-Feb-19
Punjab Natl.Bank 70.20 -3.17 73 69.80 99.90 01-Apr-19 58.50 28-Sep-18
Petronet LNG 239.15 -1.06 243 238 255 01-Apr-19 203 11-Dec-18
Oriental Bank 80.60 0.00 81.70 80.10 119 01-Apr-19 58 09-Oct-18
CESC Ventures 413.85 1.43 414 405 659 01-Apr-19 382 18-Feb-19
Cera Sanitary. 2,540.00 -2.00 2,599 2,525 3,195 29-Mar-19 2,144 19-Feb-19
Kotak Bank ETF 300.60 -0.15 302 299 368 29-Mar-19 240 11-Oct-18
Ipca Labs. 939.40 2.53 940 905 1,046 29-Mar-19 600 10-Oct-18
Torrent Pharma. 1,482.75 -1.21 1,499 1,480 1,962 29-Mar-19 1,405 23-Jul-18
Carborundum Uni. 342.15 2.52 343 330 419 29-Mar-19 316 22-Jul-19
Mahanagar Gas 774.40 1.33 780 763 1,067 29-Mar-19 754 22-Jul-19
Coromandel Inter 364.80 -3.87 375 360 517 29-Mar-19 339 08-Oct-18
Reliance ETF Nif 59.16 -0.19 59.30 59.10 75.70 28-Mar-19 56.50 09-Jul-19
Bajaj Holdings 3,378.30 -1.54 3,444 3,364 3,800 28-Mar-19 2,451 21-Sep-18
TCNS Clothing 763.35 0.10 769 759 870 27-Mar-19 544 23-Oct-18
Hind.Construct. 9.35 0.00 9.70 9.30 16.60 27-Mar-19 8.48 20-Jul-18
Shekhawati Poly. 0.25 0.00 0.30 0.20 0.40 26-Mar-19 0.15 09-Jul-19
Divis Lab. 1,618.85 -0.40 1,644 1,618 1,775 26-Mar-19 1,067 26-Jul-18
CPSE ETF* 25.62 0.04 25.70 25.60 31.70 26-Mar-19 21 28-Jan-19
Arvind Fashions. 655.50 0.57 656 648 1,090 26-Mar-19 591 08-Mar-19
Dev Information 80.00 0.00 80 80 100 26-Mar-19 58.80 26-Sep-18
Kotak NV 20 ETF 56.45 1.24 56.50 55.90 69 25-Mar-19 43.30 19-Oct-18
Expleo Solutions 366.10 1.68 372 360 530 25-Mar-19 356 22-Jul-19
Alok Inds. 2.80 -3.45 2.80 2.80 6.65 22-Mar-19 2.80 23-Jul-19
Times Guaranty 35.95 4.51 36 36 43.20 20-Mar-19 24 20-Feb-19
Cantabil Retail 236.50 -0.92 239 235 352 19-Mar-19 109 20-Jul-18
Jubilant Life 442.45 0.23 445 439 899 18-Mar-19 425 19-Jul-19
Phoenix Mills 650.25 -0.99 660 643 692 18-Mar-19 489 09-Oct-18
The Anup Engi. 485.35 0.57 496 473 684 15-Mar-19 351 16-May-19
Tube Investments 383.00 -0.04 388 381 434 15-Mar-19 222 20-Jul-18
EIH 164.65 0.89 166 162 215 14-Mar-19 138 05-Oct-18
TCI Express 615.05 1.73 618 605 768 13-Mar-19 507 01-Oct-18
Hercules Hoists 88.00 4.33 89.70 85.10 139 13-Mar-19 83.60 22-Jul-19
CCL Products 247.50 0.77 248 242 307 13-Mar-19 226 25-Oct-18
Indian CardCloth 91.55 -0.65 96.30 91.30 160 12-Mar-19 82 14-Feb-19
Karuturi Global 0.75 7.14 0.75 0.65 1.85 12-Mar-19 0.65 22-Jul-19
Aditya Bir. Fas. 203.00 -2.19 206 203 237 12-Mar-19 134 20-Jul-18
TTK Prestige 6,061.75 1.60 6,099 5,963 7,733 12-Mar-19 4,212 11-Oct-18
Aarti Drugs 487.10 0.47 490 481 707 11-Mar-19 475 20-Nov-18
Allahabad Bank 40.75 -0.97 41.40 40.40 59 11-Mar-19 33.20 09-Oct-18
Lemon Tree Hotel 64.25 0.39 64.40 63.40 89.30 11-Mar-19 63.20 22-Jul-19
Grindwell Norton 557.20 0.45 564 545 617 08-Mar-19 470 08-Oct-18
Next Media. 12.25 -2.78 13.20 12.30 27 08-Mar-19 11.70 22-Jul-19
Dalmia Bharat 98.70 2.49 101 96.40 136 07-Mar-19 48 23-Jul-18
Praj Inds. 123.65 1.10 125 122 168 07-Mar-19 75.10 20-Jul-18
P & G Hygiene 10,476.65 -0.29 10,535 10,412 11,245 06-Mar-19 8,802 11-Oct-18
Dhampur Sugar 177.95 4.77 183 170 253 06-Mar-19 71.70 23-Jul-18
Den Networks 51.40 4.58 53.40 46.80 82.80 05-Mar-19 45.30 11-Jun-19
Motor & Gen Fin 40.50 -4.71 40.50 40.50 58.80 05-Mar-19 29.70 17-May-19
MSP Steel & Pow. 6.70 1.52 6.95 6.45 16.50 05-Mar-19 6.05 18-Jul-19
Corporation Bank 24.80 -1.39 25.20 24.70 32.40 27-Feb-19 20.90 08-Oct-18
Dalmia Bhara. 989.95 -1.41 1,015 986 1,220 27-Feb-19 860 22-Jan-19
Neuland Labs. 503.90 0.18 514 495 827 26-Feb-19 425 11-Dec-18
Prit Nandy Comm. 14.95 -5.38 15.90 14.90 23 25-Feb-19 11.70 16-Nov-18
ICICI Gold ETF 31.40 -0.79 31.70 30.20 36.70 25-Feb-19 24.50 21-Feb-19
Tour. Fin. Corp. 69.00 2.00 70.40 66.80 155 19-Feb-19 60 22-Jul-19
Team Lease Serv. 2,843.55 -1.96 2,897 2,812 3,210 19-Feb-19 1,990 21-Sep-18
Xelpmoc Design 61.80 2.74 61.90 60 102 18-Feb-19 55 20-Jun-19
Sagardeep Alloys 58.50 1.65 60.40 54.70 111 15-Feb-19 30 01-Oct-18
Gabriel India 99.00 -0.65 101 98 159 13-Feb-19 96.10 22-Jul-19
Bhagya. Prop. 22.15 -5.54 24.30 22.20 33.80 11-Feb-19 19 23-Oct-18
Bharti Infra. 263.00 -0.40 264 258 335 08-Feb-19 242 04-Oct-18
Intl Construct 6.10 -4.69 6.10 6.10 18.20 05-Feb-19 6.10 23-Jul-19
Gokul Agro 11.50 -3.36 11.90 11.40 18.90 05-Feb-19 8.55 20-May-19
Gokul Refoils 12.90 0.00 12.90 12.40 18.70 05-Feb-19 7.20 26-Apr-19
Spencers Retail 79.25 0.83 80.70 78.20 225 25-Jan-19 76.60 22-Jul-19
Parenteral Drugs 3.85 -4.94 3.85 3.85 15.50 24-Jan-19 3.85 23-Jul-19
Subex 5.90 0.00 5.95 5.85 8 24-Jan-19 4.35 25-Sep-18
Zen Technologies 53.80 0.65 54.60 53 94 24-Jan-19 52.60 22-Jul-19
Kilitch Drugs 118.50 0.68 122 114 243 23-Jan-19 82 20-Jul-18
Sakuma Exports 15.30 2.34 15.60 14.80 42.50 22-Jan-19 14.70 22-Jul-19
Strides Pharma 342.70 -2.13 354 340 551 22-Jan-19 340 23-Jul-19
Sequent Scien. 70.05 7.44 72.20 64.60 89.30 22-Jan-19 42.70 11-Oct-18
Omkar Spl.Chem. 5.80 -4.92 6.15 5.80 29.50 22-Jan-19 5.80 23-Jul-19
Krebs Biochem 70.15 -2.50 74.80 70.20 130 21-Jan-19 65.10 22-Jul-19
Automotive Stamp 40.00 1.65 42 40 88.40 21-Jan-19 37.60 10-Oct-18
United Breweries 1,385.00 0.43 1,389 1,367 1,491 21-Jan-19 1,050 23-Jul-18
InfoBeans Tech. 63.30 3.01 64 61 82.50 18-Jan-19 54 11-Oct-18
Indo Rama Synth. 26.75 -4.63 28.70 26.60 40.60 17-Jan-19 16.80 11-Dec-18
Shreeoswal Seeds 22.75 -4.81 22.80 22.80 34 17-Jan-19 19 23-Jan-19
Flexituff Vent. 22.55 -0.66 24.40 21.20 66.30 17-Jan-19 21.20 23-Jul-19
GE T&D India 214.00 0.49 216 211 333 17-Jan-19 211 23-Jul-19
Tilaknagar Inds. 14.00 -0.36 14.50 13.70 18.90 17-Jan-19 11.50 04-Jul-19
Golden Tobacco 31.35 4.85 32.70 27.10 70.70 17-Jan-19 22 27-Nov-18
Nila Spaces 1.75 0.00 1.75 1.70 5.05 17-Jan-19 1.40 16-May-19
Radaan Media. 1.35 -3.57 1.40 1.35 4.60 16-Jan-19 1.35 22-Jul-19
Cummins India 726.65 0.07 733 724 884 16-Jan-19 628 20-Jul-18
Bharatiya Glob. 1.30 -3.70 1.40 1.30 3.05 16-Jan-19 1.30 23-Jul-19
Advani Hotels. 56.70 0.09 56.70 55.70 78.20 15-Jan-19 41.50 25-Sep-18
Indian Hume Pipe 288.20 2.75 292 280 370 15-Jan-19 226 01-Oct-18
Regency Ceramics 2.20 -4.35 2.20 2.20 5.50 15-Jan-19 2.15 20-May-19
Kotak PSU Bank 293.00 -1.34 305 293 373 15-Jan-19 254 26-Oct-18
Trident 54.85 3.59 54.90 52.70 75.70 15-Jan-19 52 22-Jul-19
Zenith Birla 0.30 -14.29 0.40 0.30 0.90 14-Jan-19 0.30 23-Jul-19
Schaeffler India 4,201.95 -0.35 4,215 4,141 5,798 14-Jan-19 4,141 23-Jul-19
Linde India 492.65 0.26 496 486 819 14-Jan-19 382 08-Oct-18
SPL Inds. 34.75 0.00 35.40 33.60 74 14-Jan-19 23.10 13-Aug-18
AGC Networks 93.90 -1.68 95 93.30 128 11-Jan-19 49.10 26-Oct-18
Elecon Engg.Co 38.80 0.65 39.10 37.80 75 11-Jan-19 37.80 23-Jul-19
GTL 2.60 0.00 2.70 2.55 8.60 11-Jan-19 2.50 22-Jul-19
Gulshan Polyols 35.95 -0.83 37.30 35 71.70 11-Jan-19 35 23-Jul-19
R Systems Intl. 41.70 0.48 42.90 41.50 56.70 09-Jan-19 27.70 20-Jul-18
IDBI Bank 32.80 -1.80 33.60 32.70 65.80 09-Jan-19 32.70 23-Jul-19
Ansal Housing 4.90 0.00 5.05 4.90 17.80 09-Jan-19 4.65 22-Jul-19
Lak. Fin. & Indl 59.00 -0.08 59 56.10 92.80 08-Jan-19 55.30 26-Jun-19
Tarmat 27.25 0.93 28.90 26.20 54 08-Jan-19 25.50 22-Jul-19
SIL Investments 157.75 0.57 159 153 260 08-Jan-19 152 20-Feb-19
SMS Lifesciences 366.70 0.77 372 366 840 07-Jan-19 286 23-Jul-18
Bank of India 79.80 -1.05 81.80 79.30 110 07-Jan-19 73.20 25-Oct-18
Palred Technolog 23.80 -3.25 25.50 23.60 53.80 02-Jan-19 23.10 22-Jul-19
Proseed India 0.25 -16.67 0.30 0.25 1.40 02-Jan-19 0.20 19-Jul-19
Oriental Carbon 1,095.00 0.11 1,106 1,095 1,245 02-Jan-19 900 08-Oct-18
Onelife Capital 6.30 5.00 6.30 6.30 19.70 01-Jan-19 5.90 22-Jul-19
M T N L 6.80 0.00 6.90 6.70 19.40 01-Jan-19 6.70 23-Jul-19
UCO Bank 17.80 0.28 18 17.70 23.50 01-Jan-19 15.30 08-Oct-18
Colgate-Palm. 1,173.80 0.81 1,176 1,158 1,355 31-Dec-18 1,018 09-Oct-18
PTC India 60.75 0.25 61.20 60.20 94.10 31-Dec-18 59.50 22-Jul-19
Trejhara Solut. 14.60 2.10 15.30 14.20 69.90 28-Dec-18 14 16-Jul-19
Commercial Eng. 17.95 19.67 18 15.20 30.30 28-Dec-18 10.80 09-Oct-18
Responsive Ind 87.65 1.33 89.60 86.20 104 27-Dec-18 67.40 11-Oct-18
Nitin Spinners 63.30 -1.02 64.50 62.50 99.40 27-Dec-18 62.50 22-Jul-19
Apollo Sindoori 909.85 0.85 910 900 1,340 26-Dec-18 506 08-Oct-18
Om Metals Infrap 16.00 0.31 16.60 16 42.40 24-Dec-18 15.50 22-Jul-19
NDTV 33.45 1.98 33.50 31.90 42.90 24-Dec-18 30.40 08-Oct-18
Pun. & Sind Bank 24.10 -1.03 24.60 24.10 35.40 21-Dec-18 23.30 21-Jun-19
Raymond 681.00 0.27 682 661 885 21-Dec-18 593 09-Oct-18
Superhouse Ltd 73.30 0.21 74 71.20 157 20-Dec-18 71 22-Jul-19
Marico 361.80 -0.01 363 358 397 20-Dec-18 283 11-Oct-18
Everest Kanto 19.45 2.91 19.50 18.70 38.80 19-Dec-18 18.40 22-Jul-19
SBI-ETF Quality 92.50 0.36 97 92.20 113 19-Dec-18 88.60 26-Dec-18
Archies 17.85 4.08 18.30 16.80 40.70 19-Dec-18 15.90 22-Jul-19
Avenue Super. 1,405.85 -0.83 1,420 1,398 1,699 19-Dec-18 1,126 23-Oct-18
GE Shipping Co 250.00 -0.06 253 248 354 19-Dec-18 239 10-Jul-19
Bang Overseas 36.45 2.10 36.80 35.80 63.40 18-Dec-18 29.40 27-Mar-19
Ador Welding 306.05 -0.16 313 305 445 18-Dec-18 266 20-Jul-18
Mah. Seamless 412.30 0.29 420 409 532 18-Dec-18 405 22-Jul-19
GlaxoSmith C H L 7,302.30 0.63 7,330 7,180 7,948 18-Dec-18 6,310 08-Oct-18
Indowind Energy 3.70 -1.33 3.80 3.60 7.15 17-Dec-18 3.30 16-Jul-19
Hind. Unilever 1,693.20 0.74 1,702 1,667 1,870 17-Dec-18 1,477 11-Oct-18
ICICI Liquid ETF 1,000.00 0.00 1,000 1,000 1,011 17-Dec-18 811 20-May-19
NRB Bearings 127.00 1.36 129 125 224 17-Dec-18 120 22-Jul-19
Ircon Intl. 371.45 -0.96 378 370 471 17-Dec-18 338 25-Oct-18
ISMT 5.10 5.15 5.15 4.85 9.60 17-Dec-18 4.50 22-Jul-19
Tata Steel BSL 28.20 -0.70 29 27.90 45.80 14-Dec-18 22.30 01-Oct-18
Fortis Health. 129.35 0.04 130 129 153 13-Dec-18 121 07-Jun-19
GI Engg.Sol. 3.65 0.00 0 0 4.40 07-Dec-18 0 23-Jul-19
Megasoft 6.70 0.75 6.70 6.35 11 06-Dec-18 5.25 08-Oct-18
Alps Inds. 0.75 0.00 0.75 0.70 3.80 04-Dec-18 0.65 25-Jun-19
Techno Elec.Engg 260.10 -1.38 263 256 304 04-Dec-18 216 12-Dec-18
KSK Energy Ven. 0.60 -7.69 0.65 0.60 2 04-Dec-18 0.60 16-Jul-19
Kesoram Inds. 59.70 -0.91 62.40 59.20 99.40 04-Dec-18 54.10 23-Oct-18
United Spirits 588.85 -1.78 600 580 677 03-Dec-18 438 09-Oct-18
Bohra Industries 5.65 -4.24 6.15 5.65 31.30 03-Dec-18 5.65 23-Jul-19
Gillanders Arbut 36.70 -1.48 36.70 36.70 66 30-Nov-18 34.90 16-Jul-19
Hotel Leela Ven. 7.65 -1.29 7.80 7.40 18.70 30-Nov-18 7 20-Jun-19
Urja Global 2.50 4.17 2.60 2.35 4.50 30-Nov-18 1.55 08-Oct-18
Prime Securities 39.30 -1.26 39.60 39 48 30-Nov-18 30.40 09-Oct-18
Cubex Tubings 11.10 -0.89 12.30 10.40 23.50 29-Nov-18 9.45 09-Jul-19
Adani Transmissi 211.75 -1.49 216 208 256 28-Nov-18 141 09-Oct-18
Vindhya Telelink 920.00 -2.80 960 918 2,030 28-Nov-18 912 20-Jul-18
Filatex India 50.80 -0.39 51 49.10 66.30 27-Nov-18 33.50 01-Jul-19
Kshitij Polyline 25.75 -0.19 30.80 24 37 26-Nov-18 23 31-May-19
Jayant Agro Org. 147.10 6.25 148 134 317 26-Nov-18 134 23-Jul-19
Birla Cable 79.70 -3.39 82.50 78.80 229 22-Nov-18 78.30 20-Jul-18
Venus Remedies 21.05 0.72 22.90 20.20 68 21-Nov-18 18.80 19-Jul-19
3i Infotech 2.60 -1.89 2.70 2.50 4.75 20-Nov-18 2.50 19-Jul-19
Raj Rayon Inds. 0.05 0.00 0.10 0.05 0.25 20-Nov-18 0.05 22-Jul-19
ICICI Pru.Nif.50 26.75 -0.48 26.90 26.60 32 19-Nov-18 21.20 26-Oct-18
MPS Infotecnics 0.10 0.00 0.10 0.05 0.15 16-Nov-18 0.05 22-Jul-19
Banswara Syntex 66.00 1.38 66.50 63.80 99.30 16-Nov-18 56 15-Feb-19
Jet Airways 45.00 0.45 46.50 42.60 367 16-Nov-18 26.60 20-Jun-19
Uttam Value Ste. 0.05 0.00 0.10 0.05 0.20 15-Nov-18 0.05 22-Jul-19
Vardhman Polytex 3.55 0.00 3.60 3.55 16.70 15-Nov-18 3.35 19-Jul-19
IFGL Refractori. 166.95 1.12 170 160 270 14-Nov-18 160 23-Jul-19
Manaksia Alumi. 4.80 5.49 4.80 4.50 10.50 14-Nov-18 4.50 22-Jul-19
Guj. Ambuja Exp 139.95 0.97 142 138 265 14-Nov-18 131 10-Jul-19
M R P L 56.35 -1.31 57.30 56.30 87.30 14-Nov-18 55.80 22-Jul-19
Shiva Mills 39.90 -2.44 43.10 39.50 71.40 14-Nov-18 39.50 23-Jul-19
Global Offshore 6.40 -0.78 6.45 6.20 23.90 14-Nov-18 6.20 23-Jul-19
NHPC Ltd 23.15 0.22 23.30 23.10 27.50 14-Nov-18 21.70 17-May-19
Gallantt Metal 35.00 4.63 35.50 33.10 66 13-Nov-18 33.10 23-Jul-19
United Bank (I) 9.80 0.00 9.90 9.70 13.30 13-Nov-18 8.90 08-Oct-18
Bannari Amm.Sug. 1,400.95 0.07 1,402 1,400 1,942 12-Nov-18 1,235 20-May-19
Technocraf.Inds. 345.00 -1.34 349 340 650 12-Nov-18 311 19-Jul-19
Tijaria Poly. 11.75 4.44 11.80 11.20 26.50 12-Nov-18 8.05 20-Jul-18
Themis Medicare 196.20 -9.98 218 196 439 12-Nov-18 161 15-Jul-19
EID Parry 164.55 2.72 166 159 248 12-Nov-18 158 19-Jul-19
Usha Martin 27.70 4.92 29.20 26.30 45.70 12-Nov-18 23.40 20-Jul-18
Bajaj Hindusthan 7.10 1.43 7.25 7 12.20 12-Nov-18 5.60 20-Jul-18
Jindal Photo 17.80 -0.56 18.20 17.10 47.50 09-Nov-18 14.70 19-Jun-19
Shree Rama News. 16.30 0.31 17.10 16.20 35.10 09-Nov-18 15.60 22-Jul-19
Orient Abrasives 17.75 5.65 17.80 16.50 39.50 07-Nov-18 16.50 23-Jul-19
Music Broadcast 47.75 1.38 49.70 46.50 68 07-Nov-18 45.20 22-Jul-19
Universal Cables 170.50 -0.35 173 168 350 07-Nov-18 131 20-Jul-18
Educomp Sol. 1.45 3.57 1.45 1.35 4.45 06-Nov-18 1.30 08-Jul-19
Uttam Galva 8.00 1.27 8.30 7.90 12.80 06-Nov-18 7.25 17-Jun-19
Renaiss. Global 262.70 0.10 264 263 344 06-Nov-18 254 01-Oct-18
TCPL Packaging 311.00 1.07 314 303 519 06-Nov-18 303 23-Jul-19
Lypsa Gems 4.60 0.00 4.60 4.40 16.70 05-Nov-18 4.40 19-Jul-19
Lotus Eye Hospit 18.95 0.53 19.60 18.30 33.80 02-Nov-18 16.40 22-Jul-19
West Coast Paper 228.15 3.31 229 221 415 02-Nov-18 216 14-May-19
Orient Paper 26.10 0.77 26.50 26 53 02-Nov-18 25.80 22-Jul-19
Sterlite Tech. 160.30 -1.75 164 160 400 01-Nov-18 144 24-May-19
Cox & Kings 15.55 -4.89 15.60 15.60 215 31-Oct-18 15.60 23-Jul-19
Keynote Finan. 42.30 -0.12 42.30 42.30 66.50 30-Oct-18 35.70 31-May-19
Zee Learn 21.30 0.24 21.80 21 42.20 29-Oct-18 20.70 22-Jul-19
Tata Power Co. 66.50 -0.89 68 66.40 86.10 29-Oct-18 59.80 09-Oct-18
Winsome Yarns 0.45 -10.00 0.45 0.45 1.55 26-Oct-18 0.45 23-Jul-19
Viji Finance 0.50 0.00 0.50 0.45 5.55 25-Oct-18 0.45 22-Jul-19
Debock Sales 6.95 -4.79 6.95 6.95 19.20 22-Oct-18 6.95 23-Jul-19
Bhageria Indust. 120.75 2.29 125 117 167 22-Oct-18 104 08-Oct-18
Hathway Cable 21.55 2.62 21.90 20.70 32.40 19-Oct-18 15.70 27-Jul-18
MVL 0.15 -25.00 0.20 0.15 0.30 19-Oct-18 0.15 22-Jul-19
NLC India 61.45 0.41 62.20 61 85.40 19-Oct-18 60 15-Feb-19
GTPL Hathway 86.15 1.23 87.80 81.10 107 17-Oct-18 53.10 10-Jul-19
McDowell Hold. 17.10 1.18 17.70 16.70 35.90 17-Oct-18 16.20 16-Jul-19
Sundaram Clayton 2,235.00 2.76 2,250 2,172 4,450 17-Oct-18 2,161 22-Jul-19
Dangee Dums 140.00 -3.45 140 140 226 16-Oct-18 89.50 03-Sep-18
Pitti Engg. 45.10 -0.33 45.90 44.70 93.90 16-Oct-18 40.50 13-Jun-19
Uttam Sug.Mills 120.50 4.65 124 116 164 16-Oct-18 61.90 20-Jul-18
HEG 956.00 0.65 980 946 4,955 16-Oct-18 922 22-Jul-19
Dwarikesh Sugar 23.80 1.49 24.50 23.50 34.40 15-Oct-18 14 20-Jul-18
Kothari Products 65.50 -1.28 66.40 65.30 131 15-Oct-18 65.30 22-Jul-19
Prakash Steelage 0.25 0.00 0.25 0.25 1.05 12-Oct-18 0.05 06-Aug-18
Monnet Ispat 17.90 0.28 18.50 17.50 47.80 10-Oct-18 11.40 20-Jul-18
Remsons Inds. 91.65 -1.40 93.10 87.10 145 08-Oct-18 71.70 15-Feb-19
MOst Shar.NASDAQ 537.06 0.17 540 536 656 08-Oct-18 410 26-Dec-18
IL&FS Engg. 4.95 -1.00 5 4.85 27.60 08-Oct-18 4.80 22-Jul-19
Rajesh Exports 685.60 0.09 689 686 785 05-Oct-18 542 16-Oct-18
Bodal Chemicals 84.65 5.09 84.70 80 139 05-Oct-18 80 23-Jul-19
Ruchi Infrastr. 1.95 -4.88 1.95 1.95 7.70 05-Oct-18 1.95 23-Jul-19
Hindalco Inds. 202.50 0.05 204 200 260 04-Oct-18 182 15-Feb-19
Vedanta 165.85 -0.84 168 165 247 03-Oct-18 146 15-Feb-19
Pradip Overseas 1.05 -4.55 1.05 1.05 2.80 03-Oct-18 0.80 21-Jun-19
Gangotri Textile 0.80 -5.88 0.80 0.80 5.80 01-Oct-18 0.65 28-Jun-19
Guj Alkalies 454.05 0.43 461 450 648 27-Sep-18 416 19-Feb-19
Hind.Zinc 222.70 -0.85 226 222 309 27-Sep-18 217 22-Jul-19
Biocon 240.05 -2.62 248 239 359 26-Sep-18 230 08-Jul-19
Arihant Super. 38.20 3.80 38.40 35.60 78 26-Sep-18 35.60 23-Jul-19
Autoline Inds. 45.10 0.33 47 45 74 26-Sep-18 40.20 14-May-19
Bedmutha Indus. 15.40 -0.65 16.50 15.30 27.60 25-Sep-18 13.80 19-Jun-19
GRP 861.05 -1.58 866 842 1,308 25-Sep-18 835 22-Jul-19
Nagreeka Exports 14.70 5.00 16 14.70 35 24-Sep-18 13.70 22-Jul-19
Oil India 158.55 -0.91 161 158 227 24-Sep-18 155 22-Jul-19
Easun Reyrolle 4.20 -1.18 4.25 4.05 10.90 24-Sep-18 3.60 19-Jun-19
O N G C 146.40 -0.17 148 146 185 24-Sep-18 128 14-Feb-19
Delta Magnets 41.50 -0.95 42.50 41.10 140 24-Sep-18 38.20 17-Jul-19
Salzer Electron. 116.70 1.21 120 115 177 21-Sep-18 102 19-Feb-19
Tata Steel 459.80 -1.24 468 457 648 21-Sep-18 441 29-Jan-19
Khaitan Elect. 1.60 -3.03 1.65 1.60 18.50 21-Sep-18 1.30 08-Jul-19
Malu Paper 19.90 1.79 20.80 18.50 51.50 21-Sep-18 18.30 22-Jul-19
JSW Steel 262.45 -0.74 266 260 428 21-Sep-18 252 10-Jul-19
Spentex Inds. 0.50 -9.09 0.55 0.50 3.80 21-Sep-18 0.45 22-Jul-19
ICRA 3,200.05 -1.28 3,235 3,200 4,000 21-Sep-18 2,840 11-Mar-19
TVS Motor Co. 373.10 -1.80 388 361 605 21-Sep-18 361 23-Jul-19
Jindal Steel 143.95 0.56 145 142 246 21-Sep-18 123 06-Feb-19
Jindal Poly Film 236.00 -1.13 239 232 325 19-Sep-18 206 20-Jul-18
Astron Paper 92.25 -0.16 93.90 90.40 134 19-Sep-18 79.40 10-May-19
Cipla 525.40 -1.05 535 521 678 19-Sep-18 484 29-Jan-19
Sakar Healthcare 57.50 -0.78 58.40 57.20 77 19-Sep-18 44.30 12-Jun-19
Vertoz Advertis. 195.25 1.24 195 194 221 19-Sep-18 166 20-Jul-18
Hind.Motors 6.05 0.83 6.15 5.90 10.20 19-Sep-18 5.65 22-Jul-19
Uniphos Enter. 81.65 -1.63 82 79.10 132 19-Sep-18 74.30 20-Jul-18
Sonata Software 338.00 0.34 340 331 429 19-Sep-18 265 25-Oct-18
Maha Rashtra Apx 80.00 -0.44 80.40 80 194 19-Sep-18 76 26-Jun-19
Globus Spirits 114.00 2.33 115 113 215 19-Sep-18 108 20-Jul-18
Simbhaoli Sugar 6.20 -0.80 6.45 6.20 18.10 19-Sep-18 5.55 22-Jul-19
Lloyds Steels 0.55 0.00 0.55 0.50 1.85 19-Sep-18 0.45 06-May-19
Guj Apollo Inds 107.70 -3.67 117 106 199 19-Sep-18 106 23-Jul-19
Goldstone Tech. 9.75 0.00 10 9.55 29.70 19-Sep-18 8.20 24-Jun-19
Jindal Saw 75.25 1.42 75.80 74.10 102 18-Sep-18 67.40 08-Oct-18
Jay Shree Tea 47.70 -1.24 48.40 47.20 118 18-Sep-18 47.20 23-Jul-19
Karda Construct. 184.95 0.90 186 178 239 18-Sep-18 123 26-Oct-18
Infibeam Avenues 40.80 -0.73 41.40 40.80 243 18-Sep-18 27.50 29-Oct-18
KM Sugar Mills 7.25 0.69 7.60 7.15 13.90 18-Sep-18 6.55 11-Feb-19
MPS 516.95 -0.19 537 510 627 18-Sep-18 427 26-Feb-19
Excel Inds. 871.60 -0.59 892 858 1,922 18-Sep-18 858 23-Jul-19
Dynemic Products 118.00 -0.46 121 118 179 18-Sep-18 96.10 14-Feb-19
Bharat Wire 33.10 0.30 34.50 32.70 105 18-Sep-18 30.70 19-Jun-19
Automotive Axles 881.00 2.50 887 865 1,555 18-Sep-18 841 22-Jul-19
Kothari Sugars 9.60 0.52 10.50 9.20 15.50 18-Sep-18 7.30 16-May-19
Shemaroo Entert. 335.00 -0.09 337 331 543 18-Sep-18 289 10-Jul-19
Century Extrus. 3.40 7.94 3.40 3.10 9.05 18-Sep-18 2.80 22-Jul-19
Ucal Fuel Sys. 122.25 -0.61 123 121 256 18-Sep-18 121 23-Jul-19
Rajshree Sugars 20.45 0.00 20.80 20.50 36.60 18-Sep-18 18.50 18-Feb-19
Allsec Tech. 315.70 3.64 320 307 328 18-Sep-18 165 11-Feb-19
Subros 216.80 2.14 219 214 379 18-Sep-18 205 28-Jan-19
Ugar Sugar Works 13.80 1.85 14 13.70 21 18-Sep-18 11.50 27-Jul-18
Ponni Sug.Erode 114.00 -1.72 115 111 189 18-Sep-18 102 01-Oct-18
Schneider Elect. 83.65 -2.68 87.30 82.50 128 18-Sep-18 81 18-Feb-19
Banka Bioloo 94.40 -1.31 94.40 94.40 114 18-Sep-18 58.90 26-Feb-19
Rana Sugars 2.65 3.92 2.70 2.55 5.50 18-Sep-18 2.50 19-Jul-19
I O B 11.65 -0.43 12 11.60 17.30 18-Sep-18 10.90 08-Oct-18
Mawana Sugars 38.85 4.16 39.70 37.10 73.50 18-Sep-18 31.40 23-Jul-18
Crest Ventures 89.40 -0.56 94.90 85.30 220 18-Sep-18 85.30 23-Jul-19
Vimta Labs 143.75 -0.21 150 143 343 18-Sep-18 138 22-Jul-19
Thiru Aroor. Su. 6.20 -0.80 6.25 6.10 39.90 18-Sep-18 5.75 10-Jul-19
Bajaj Consumer 294.30 1.22 295 285 468 18-Sep-18 285 23-Jul-19
Shri.City Union. 1,469.55 1.51 1,481 1,453 2,065 18-Sep-18 1,308 27-Jun-19
Sakthi Sugars 8.70 -0.57 8.95 8.55 21.70 18-Sep-18 7.80 18-Feb-19
Eicher Motors 17,199.90 0.75 17,381 17,150 29,800 18-Sep-18 16,975 22-Jul-19
Harri. Malayalam 61.40 -0.97 62.90 61.30 112 18-Sep-18 61.20 22-Jul-19
UTI Nifty Next50 273.50 1.27 274 274 329 18-Sep-18 255 22-Feb-19
The Invest.Trust 135.00 -0.55 136 135 280 18-Sep-18 111 20-Jun-19
Precot Meridian 28.55 -4.83 30 28.20 72 18-Sep-18 28.10 19-Jul-19
Sh.Renuka Sugar 8.95 2.87 9.05 8.70 18.40 18-Sep-18 8.60 20-Jun-19
MMTC 20.85 0.00 21.20 20.70 35.80 18-Sep-18 20.70 22-Jul-19
JHS Sven.Lab. 20.10 -2.66 21.30 18.80 44.50 18-Sep-18 18.20 11-Jun-19
Lagnam Spintex 13.50 0.00 13.50 13.50 41 18-Sep-18 12.90 12-Jul-19
Marshall Machin. 21.45 4.38 21.50 21.50 49.30 18-Sep-18 20 21-Jun-19
SKM Egg Prod. 29.40 -0.17 30.10 29 86.90 18-Sep-18 29 23-Jul-19
Anant Raj 29.15 1.57 29.50 28.20 53.70 18-Sep-18 26.70 14-May-19
KCP Sugar &Inds. 14.00 1.08 14.20 13.90 27.80 18-Sep-18 11.70 20-Jun-19
Andhra Sugars 294.50 2.76 299 283 485 17-Sep-18 283 23-Jul-19
Apcotex Industri 184.50 2.93 185 180 267 17-Sep-18 172 05-Feb-19
Sunflag Iron 31.55 -0.79 32.90 31.20 76.30 17-Sep-18 31.10 22-Jul-19
The Hi-Tech Gear 209.85 0.10 215 204 505 17-Sep-18 198 12-Jul-19
Praxis Home 77.70 0.78 81 76.10 268 17-Sep-18 75.10 22-Jul-19
NTPC 132.95 1.60 133 131 146 17-Sep-18 107 13-Feb-19
Uflex 218.65 1.39 220 215 355 17-Sep-18 184 19-Feb-19
Sastasundar Ven. 102.00 0.10 102 100 137 17-Sep-18 76.30 23-Jul-18
Wockhardt 334.35 -0.28 340 332 692 17-Sep-18 319 20-Jun-19
Cons. Finvest 34.00 -3.95 38 33 63.90 17-Sep-18 30.80 19-Jul-19
BF Investment 271.10 0.44 277 269 369 17-Sep-18 168 19-Feb-19
Alembic Pharma 533.00 3.58 536 514 664 17-Sep-18 435 21-Jun-19
KIOCL 111.85 0.90 114 110 251 17-Sep-18 108 22-Jul-19
Shyam Telecom 7.45 0.00 0 0 10.90 17-Sep-18 0 23-Jul-19
Monsanto India 2,070.00 -2.31 2,120 2,063 3,371 17-Sep-18 2,050 19-Jul-19
MOIL 143.50 0.95 144 141 200 17-Sep-18 140 21-Feb-19
Jindal Stain. 30.15 1.69 30.60 29.30 72 17-Sep-18 23.40 07-Feb-19
Jindal Stain. Hi 69.70 -0.43 70.80 69 161 17-Sep-18 67.10 22-Jul-19
Ganges Securitie 39.10 2.09 39.20 39 67.40 17-Sep-18 35.70 18-Feb-19
Ramkrishna Forg. 466.00 0.00 466 460 719 17-Sep-18 407 26-Jun-19
India Glycols 222.05 1.76 223 218 540 17-Sep-18 217 22-Jul-19
Oracle Fin.Serv. 3,349.40 0.40 3,380 3,300 4,658 17-Sep-18 3,020 25-Jun-19
Steel Exchange 11.10 -5.93 12 11 29.30 17-Sep-18 9.10 22-Jul-19
Lincoln Pharma. 144.20 0.95 145 139 314 17-Sep-18 139 23-Jul-19
Kolte Patil Dev. 231.00 -0.69 233 226 320 14-Sep-18 198 25-Jun-19
Coffee Day Enter 204.85 2.60 209 198 325 14-Sep-18 189 22-Jul-19
Shilpa Medicare 347.05 2.19 349 333 549 14-Sep-18 323 28-Mar-19
California Soft. 17.50 -3.05 18.10 17.30 62.90 14-Sep-18 12.30 01-Jul-19
F A C T 36.95 1.37 37.20 36.20 50.80 14-Sep-18 29.70 20-Feb-19
NMDC 113.20 -0.31 114 112 124 14-Sep-18 88.60 11-Dec-18
R*Shares Infra 326.99 -0.18 327 327 389 14-Sep-18 284 03-Oct-18
R C F 53.60 0.00 54 53.20 79.60 14-Sep-18 51 20-Feb-19
SPARC 160.45 0.66 165 158 414 14-Sep-18 112 03-Jul-19
LGB Forge 2.75 -3.51 2.95 2.75 5.06 14-Sep-18 2.01 30-Jul-18
RattanIndia Infr 1.90 2.70 2 1.80 6.20 14-Sep-18 1.65 24-Jun-19
Hi-Tech Pipes 176.25 -2.16 192 166 345 14-Sep-18 161 27-Feb-19
Sujana Univ. Ind 0.15 0.00 0.20 0.15 0.60 12-Sep-18 0.10 22-Jul-19
Rattanindia Pow. 1.65 0.00 1.65 1.60 5.30 12-Sep-18 1.55 19-Jul-19
Ruchira Papers 80.50 1.64 81.10 78.70 173 12-Sep-18 78.50 22-Jul-19
Sicagen India 24.55 3.59 24.80 23.50 34.50 12-Sep-18 17.30 18-Feb-19
Natco Pharma 507.15 0.90 509 503 848 12-Sep-18 480 28-May-19
SORIL Infra 138.50 -0.65 143 135 890 12-Sep-18 135 23-Jul-19
Albert David 381.50 3.71 385 366 860 12-Sep-18 354 11-Dec-18
Chemfab Alka. 166.00 0.61 169 165 209 12-Sep-18 129 15-Feb-19
Petron Engg 8.15 4.49 8.15 8.15 53.50 12-Sep-18 6.10 09-Jul-19
Prabhat Dairy 67.10 0.60 67.50 65.80 165 12-Sep-18 47.10 06-Feb-19
MRO-TEK Realty 24.50 -4.85 24.50 24.50 61.20 12-Sep-18 24.30 25-Jun-19
GTN Industries 6.80 0.00 6.80 6.55 24.50 11-Sep-18 6.25 22-Jul-19
Dredging Corpn. 353.35 0.71 356 350 525 11-Sep-18 286 09-Oct-18
Bal Pharma 48.00 0.31 48.50 47.10 109 11-Sep-18 47.10 23-Jul-19
Salona Cotspin 80.80 9.41 81.90 75 107 11-Sep-18 60.10 08-Feb-19
Suven Life Scie. 240.50 0.17 244 239 338 11-Sep-18 183 28-Jan-19
Impex Ferro Tech 0.35 -12.50 0.45 0.35 0.65 11-Sep-18 0.25 08-Apr-19
Mahindra CIE 192.00 -1.56 196 189 302 11-Sep-18 182 22-Jul-19
Alembic 42.95 0.00 43.20 42.40 56.40 11-Sep-18 36 23-Jul-18
Olectra Greentec 181.15 -2.48 188 180 280 11-Sep-18 138 20-Jul-18
Indiabulls Integ 137.05 -1.44 141 134 785 11-Sep-18 134 23-Jul-19
Asahi Songwon 133.00 2.70 134 126 307 11-Sep-18 125 22-Jul-19
Central Dep. Ser 194.95 0.08 196 193 279 11-Sep-18 193 23-Jul-19
Mold-Tek Pack. 251.00 0.32 255 250 332 11-Sep-18 202 20-Feb-19
JTEKT India 82.75 -0.36 84.40 82.70 146 11-Sep-18 82.70 22-Jul-19
Bharat Gears 83.90 2.38 84 81.10 197 11-Sep-18 81.10 23-Jul-19
Glaxosmi. Pharma 1,191.95 0.40 1,210 1,187 1,800 11-Sep-18 1,130 12-Jul-19
Mindtree 697.45 2.27 702 680 1,184 11-Sep-18 652 22-Jul-19
Sr.Rayala.Hypo 97.00 -1.42 98.90 96 214 11-Sep-18 96 19-Jul-19
Sasken Technol. 570.00 -2.00 582 570 1,050 11-Sep-18 570 22-Jul-19
Lyka Labs 20.00 0.00 20.90 19.70 52.30 11-Sep-18 19.50 22-Jul-19
Reliance Home 10.85 3.83 11 10.20 76.70 11-Sep-18 9.70 20-Jun-19
N R Agarwal Inds 178.15 11.34 182 160 616 11-Sep-18 147 22-Jul-19
Sheela Foam 1,288.00 -1.14 1,309 1,278 1,849 11-Sep-18 1,196 21-May-19
Pion. Embroider. 22.00 0.23 22.10 22 41 11-Sep-18 17.50 19-Feb-19
Splendid Metal 0.35 0.00 0.35 0.30 0.80 10-Sep-18 0.30 22-Jul-19
Kalyani Steels 188.55 1.13 192 187 305 10-Sep-18 176 20-Feb-19
Indoco Remedies 157.85 1.77 159 156 239 10-Sep-18 134 20-Jun-19
Shalby 89.10 -0.06 91.20 87.30 178 10-Sep-18 87.30 23-Jul-19
Sundaram Multi. 1.65 3.12 1.70 1.60 3.05 10-Sep-18 1.50 15-Feb-19
Future Ent. DVR 27.70 -0.72 29.40 27.30 49 10-Sep-18 26.50 16-Jul-19
FDC 160.30 1.68 164 156 269 10-Sep-18 148 21-Feb-19
20 Microns 36.00 3.30 36.50 34.30 52.90 10-Sep-18 32.30 16-May-19
L & T Infotech 1,466.15 -0.85 1,487 1,463 1,987 10-Sep-18 1,436 22-Jul-19
Lupin 759.75 0.43 766 751 986 10-Sep-18 697 19-Jun-19
Asian Hotels (E) 170.85 0.44 177 167 316 10-Sep-18 167 23-Jul-19
Sanofi India 6,039.00 1.03 6,040 5,960 6,775 10-Sep-18 5,280 24-Jun-19
Glenmark Pharma. 424.35 -0.74 432 422 712 10-Sep-18 421 22-Jul-19
Tata Motors 157.05 0.19 159 155 282 10-Sep-18 129 08-Feb-19
Gyscoal Alloys 3.85 6.94 3.90 3.65 10.80 10-Sep-18 2.90 11-Jun-19
Galaxy Surfact. 1,220.20 0.43 1,235 1,166 1,410 10-Sep-18 872 14-Feb-19
Godawari Power 187.35 1.43 189 184 587 10-Sep-18 174 16-May-19
Granules India 86.35 1.11 87 84.20 123 10-Sep-18 79.20 11-Dec-18
Future Retail 417.65 -0.65 435 417 594 10-Sep-18 398 07-May-19
Cosmo Films 202.85 0.92 205 197 290 10-Sep-18 162 18-Feb-19
Caplin Point Lab 400.00 -1.03 408 399 538 10-Sep-18 296 12-Feb-19
HOV Services 72.20 9.98 72.20 64 266 10-Sep-18 58.10 22-Jul-19
Polyplex Corpn 479.00 -1.03 489 477 668 10-Sep-18 433 26-Jul-18
Sandesh 660.95 2.22 677 641 1,044 10-Sep-18 630 22-Jul-19
Whirlpool India 1,536.00 -0.95 1,562 1,531 1,955 10-Sep-18 1,264 05-Oct-18
Alicon Cast. 505.00 -0.38 519 501 750 10-Sep-18 501 22-Jul-19
Alkem Lab 1,790.20 -0.43 1,816 1,780 2,268 10-Sep-18 1,661 28-Jun-19
Mcleod Russel 11.25 -2.17 11.90 11 175 10-Sep-18 10.90 12-Jul-19
GeeCee Vent. 106.75 0.28 108 106 150 10-Sep-18 102 22-Jul-19
Persistent Sys 575.50 0.14 578 572 915 10-Sep-18 532 13-Nov-18
Ankit Met.Power 0.55 0.00 0.60 0.50 0.75 10-Sep-18 0.35 25-Jun-19
Celestial Biolab 4.75 -4.04 4.95 4.75 21.40 10-Sep-18 2.75 03-Jul-19
Cadila Health. 235.80 -0.04 238 233 433 10-Sep-18 223 09-Jul-19
Hikal 152.50 1.23 153 150 207 10-Sep-18 136 13-Aug-18
Hil Ltd 1,335.00 6.80 1,337 1,261 2,606 10-Sep-18 1,216 22-Jul-19
Internat. Paper 433.50 0.53 434 431 591 10-Sep-18 310 20-Jul-18
Mastek 407.00 -11.48 449 406 645 10-Sep-18 365 27-Feb-19
Future Enterp. 29.60 -1.17 30.40 29.30 51 10-Sep-18 27.70 19-Jul-19
Ind-Swift 3.75 -3.85 3.80 3.75 11.10 07-Sep-18 3.70 09-Jul-19
B H E L 64.00 -0.16 64.50 63.70 83.30 07-Sep-18 56.20 05-Feb-19
Bharat Forge 434.60 -0.74 440 430 694 07-Sep-18 430 23-Jul-19
Dynamatic Tech. 1,309.05 -1.10 1,318 1,299 1,845 07-Sep-18 1,265 18-Feb-19
Sical Logistics 93.00 -1.43 94 92.60 204 07-Sep-18 88 09-Jul-19
Seshasayee Paper 891.05 -0.99 915 881 1,348 07-Sep-18 818 18-Feb-19
Birlasoft Ltd 75.90 -0.59