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
Kalpataru Power 522.00 2.56 547 505 547 24-May-19 267 29-Oct-18
Saketh Exim 115.00 2.22 115 115 115 24-May-19 69 28-Dec-18
Uravi T & Wedge 117.00 6.12 117 117 117 24-May-19 91 12-Mar-19
Antarctica 0.80 0.00 0.80 0.75 0.80 24-May-19 0.40 28-Feb-19
DSP BlackRockETF 999.99 0.00 1,000 1,000 1,000 24-May-19 927 28-Jan-19
Touchwood Enter. 74.80 3.24 74.80 74.80 74.80 24-May-19 33.70 03-Oct-18
City Union Bank 212.60 -0.98 217 211 217 24-May-19 157 08-Oct-18
Maheshwari Logi. 283.50 5.68 285 266 285 24-May-19 172 05-Jun-18
Mah. Scooters 4,100.00 0.23 4,144 4,060 4,144 24-May-19 2,010 09-Oct-18
Triven.Engg.Ind. 70.65 5.92 72.90 66.50 72.90 24-May-19 34.10 20-Jul-18
Gokaldas Exports 103.45 9.88 109 93.70 109 24-May-19 65.40 08-Oct-18
Fine Organic 1,500.90 4.82 1,528 1,416 1,528 24-May-19 735 23-Jul-18
J K Cements 1,039.05 4.96 1,046 988 1,046 24-May-19 650 29-Oct-18
JK Lakshmi Cem. 376.10 3.79 387 361 387 24-May-19 260 06-Dec-18
Heidelberg Cem. 203.80 4.97 211 190 211 24-May-19 122 24-Oct-18
Avadh Sugar 616.20 20.00 616 514 616 24-May-19 270 23-Jul-18
Mittal Life 167.00 2.52 167 167 167 24-May-19 17.40 24-Oct-18
KEI Inds. 492.30 5.10 514 468 514 24-May-19 248 23-Oct-18
Shri Ram Switch. 15.00 0.00 0 0 15.60 24-May-19 0 24-May-19
DCB Bank 233.65 2.48 237 228 237 24-May-19 140 01-Oct-18
Century Textiles 1,030.75 3.96 1,035 990 1,035 24-May-19 706 15-Feb-19
J B Chem & Pharm 376.30 1.70 379 368 379 24-May-19 240 06-Jul-18
ICICI Bank 431.75 5.09 434 413 434 24-May-19 257 16-Jul-18
Inox Leisure 346.75 7.17 356 325 356 24-May-19 188 09-Oct-18
MOSt M50 ETF 114.07 0.35 117 112 117 24-May-19 98.50 29-Oct-18
Manappuram Fin. 138.20 8.05 139 127 139 24-May-19 66.30 08-Oct-18
Muthoot Finance 641.75 3.46 646 617 646 24-May-19 356 09-Oct-18
Neogen Chemicals 295.15 2.11 300 290 300 24-May-19 243 16-May-19
OCL Iron & Steel 5.25 0.96 5.45 4.95 5.45 24-May-19 1.80 01-Aug-18
Refex Industries 51.40 -1.72 54 49.70 54 24-May-19 11.20 13-Jul-18
Shubhlaxmi Jewel 119.80 0.67 120 120 120 24-May-19 27.10 04-Dec-18
Country Condo 2.80 -6.67 3.30 2.65 3.30 24-May-19 1.85 12-Feb-19
Electrotherm(I) 319.60 9.88 320 290 320 24-May-19 129 11-Feb-19
Edel ETS Banking 3,680.00 -0.19 3,680 3,670 3,689 23-May-19 2,207 26-Oct-18
Federal Bank 105.70 3.27 106 103 107 23-May-19 67.10 04-Oct-18
Creative Periph. 165.00 -0.06 172 165 175 23-May-19 86.30 30-Oct-18
DCM Shriram 603.60 3.68 609 588 639 23-May-19 254 05-Jun-18
Axis Nifty ETF 1,214.76 1.90 1,226 1,197 1,434 23-May-19 1,011 03-Sep-18
Bajaj Fin. 3,467.90 2.67 3,475 3,391 3,518 23-May-19 1,912 08-Oct-18
Birla Sun.Nifty 127.00 0.67 130 126 131 23-May-19 105 24-May-18
Titan Company 1,219.90 -0.03 1,230 1,194 1,263 23-May-19 732 09-Oct-18
Adani Enterp. 156.40 -2.89 164 152 181 23-May-19 71.70 02-Jul-18
Kotak Mah. Bank 1,511.70 0.80 1,524 1,490 1,556 23-May-19 1,002 01-Oct-18
Bharat 22 ETF 38.91 1.97 39 37.70 39.40 23-May-19 32.10 26-Apr-19
ICICI Nifty ETF 123.22 0.88 124 121 126 23-May-19 95 03-Aug-18
H D F C 2,123.40 0.43 2,152 2,095 2,210 23-May-19 1,645 23-Oct-18
Just Dial 679.55 -9.02 744 673 769 23-May-19 409 01-Oct-18
Shree Cement 20,927.20 0.53 21,108 20,806 21,273 23-May-19 13,100 31-Oct-18
Honeywell Auto 24,300.00 1.65 24,443 23,800 24,501 23-May-19 18,000 09-Oct-18
SBI-ETF Nifty 120.64 1.32 124 119 125 23-May-19 98.30 10-Jul-18
Sunteck Realty 493.65 1.09 504 481 533 23-May-19 296 23-Oct-18
UltraTech Cem. 4,800.10 2.48 4,818 4,660 4,884 23-May-19 3,260 23-Oct-18
Capri Global 193.60 2.71 196 188 198 23-May-19 73.40 16-Jul-18
Vinati Organics 1,907.90 2.31 1,935 1,871 1,938 23-May-19 910 26-Jul-18
Larsen & Toubro 1,544.15 4.61 1,549 1,490 1,562 23-May-19 1,183 23-Oct-18
P I Inds. 1,137.35 1.17 1,145 1,107 1,149 23-May-19 676 11-Oct-18
Axis Bank 793.20 2.16 796 779 804 23-May-19 499 29-Jun-18
Adani Ports 410.25 0.66 415 400 431 23-May-19 292 28-Jan-19
SRF 2,867.00 -0.89 2,920 2,847 2,979 23-May-19 1,530 20-Jul-18
Atul 3,746.00 -1.60 3,824 3,740 3,900 23-May-19 2,601 28-Jun-18
St Bk of India 355.35 3.84 357 344 364 23-May-19 247 26-Oct-18
The Ramco Cement 815.95 3.19 820 792 820 23-May-19 547 23-Oct-18
Kotak Nifty ETF 121.40 1.51 121 120 123 23-May-19 103 29-Oct-18
R*Shares Bank 3,167.50 2.00 3,183 3,111 3,231 23-May-19 2,450 08-Oct-18
Edel. Nifty EES 14,112.00 -6.00 15,065 13,666 15,166 22-May-19 9,599 13-Nov-18
Fairchem Speci. 543.00 1.96 553 530 558 21-May-19 320 06-Nov-18
SEAMEC Ltd 451.40 -5.24 478 450 495 21-May-19 187 03-Dec-18
UPL 1,020.85 0.85 1,024 1,012 1,044 21-May-19 537 19-Jul-18
Siemens 1,218.95 2.88 1,231 1,184 1,242 21-May-19 850 09-Oct-18
HDFC Bank 2,373.35 1.77 2,386 2,340 2,449 21-May-19 1,885 31-Oct-18
Bajaj Finserv 8,151.70 1.73 8,185 7,998 8,335 21-May-19 4,955 24-Oct-18
Esab India 1,060.00 2.28 1,072 1,030 1,139 21-May-19 594 06-Jun-18
SBI ETF Banking 315.00 2.34 316 308 323 21-May-19 244 05-Oct-18
ICICI Sensex ETF 416.00 1.29 423 412 480 21-May-19 351 29-Oct-18
ICICI NV20 ETF 55.88 0.40 58 55.40 62 20-May-19 47.20 18-Jul-18
ICICI Lombard 1,130.50 -0.24 1,146 1,101 1,174 20-May-19 639 03-Oct-18
Transwar.Fin. 7.55 -4.43 7.55 7.55 9.70 20-May-19 3.65 06-Feb-19
Paisalo Digital 399.90 2.38 406 385 425 20-May-19 290 25-Sep-18
Chalet Hotels 335.05 -0.93 343 332 355 20-May-19 250 07-Feb-19
Hester Bios 1,600.00 2.91 1,601 1,550 1,810 20-May-19 1,034 29-Jan-19
Adhunik Indus. 77.70 5.36 79 73 82.40 20-May-19 35.50 20-Feb-19
PVR 1,708.40 -3.31 1,784 1,699 1,830 20-May-19 1,063 19-Jul-18
GE Power 904.60 0.80 909 897 938 20-May-19 684 24-Sep-18
Astrazeneca Phar 2,204.95 -0.92 2,267 2,183 2,398 20-May-19 1,109 05-Jun-18
Merck 3,875.95 -1.75 3,955 3,771 5,050 17-May-19 1,830 24-May-18
AAVAS Financiers 1,430.60 -1.29 1,470 1,411 1,514 17-May-19 612 24-Oct-18
Tanla Solutions 46.00 0.11 47.80 45.50 49.50 16-May-19 26.40 06-Jun-18
Varun Beverages 930.05 0.30 937 917 962 16-May-19 667 26-Jul-18
SBI Gold ETS 2,855.00 0.44 2,863 2,850 3,434 16-May-19 2,641 17-Aug-18
Usha Mart. Edu. 1.80 0.00 0 0 1.95 15-May-19 0 24-May-19
Madhav Copper 177.30 2.57 178 174 190 15-May-19 54.80 02-Aug-18
MT Educare 69.05 1.54 70.90 68.10 94.30 13-May-19 40 01-Oct-18
Balaxi Ventures 99.50 -1.04 106 95.60 140 13-May-19 14.80 27-Jul-18
63 Moons Tech. 143.65 4.97 144 137 185 10-May-19 62.10 05-Oct-18
LIC ETF SENSEX 450.00 5.88 468 426 472 10-May-19 323 12-Jun-18
Supreme Engg. 28.50 1.79 28.50 27 30.40 10-May-19 21.50 04-Dec-18
DB Intl.Stock 9.00 -3.23 9.70 8.90 10.60 10-May-19 6.55 05-Dec-18
Polycab India 605.15 0.54 610 602 678 10-May-19 583 16-May-19
Solara Active 409.70 -2.97 425 399 474 10-May-19 135 12-Jul-18
LIC Nom GSec ETF 18.85 2.50 21.50 18.50 22 08-May-19 13.60 28-May-18
Blue Star 772.00 2.17 777 757 792 08-May-19 508 23-Oct-18
Indiabul.Nifty50 117.00 2.55 118 114 140 08-May-19 101 14-May-19
Mold-Tek Technol 52.05 2.26 53 50 63 08-May-19 38.10 01-Oct-18
Vikas Multicorp 4.35 -2.25 4.70 4.15 5.40 08-May-19 3.20 22-May-19
ICICI Pr.Nif.100 127.23 1.95 127 125 140 07-May-19 104 09-Jul-18
Sonam Clock 40.00 0.63 40 40 42 07-May-19 36.10 05-Sep-18
Goldiam Intl. 109.20 9.64 110 90.60 120 07-May-19 50 20-Jul-18
ICICI BSE500 ETF 154.78 0.97 158 154 182 06-May-19 132 26-Oct-18
Bata India 1,339.75 -1.89 1,375 1,329 1,480 03-May-19 739 05-Jun-18
Tata Nifty ETF 119.02 1.51 119 118 132 03-May-19 91.70 07-Jan-19
Reliance Inds. 1,336.85 0.22 1,354 1,317 1,418 03-May-19 907 30-May-18
Airan 31.45 -0.79 33.50 31 49.60 03-May-19 24 11-Jun-18
Balrampur Chini 153.10 2.37 156 147 158 03-May-19 59.70 19-Jul-18
Mangalam Cement 271.50 4.06 276 261 286 03-May-19 188 20-Jul-18
Garden Reach Sh. 119.25 1.15 120 117 124 02-May-19 77.70 26-Oct-18
A B B 1,497.95 4.19 1,500 1,445 1,520 02-May-19 1,129 20-Jul-18
Indian Hotels 151.50 2.09 152 148 161 02-May-19 109 09-Oct-18
Tech Mahindra 735.85 -1.00 750 732 847 02-May-19 612 26-Jul-18
R Shares Comsum. 51.50 1.42 53.80 50.50 61 02-May-19 40.10 08-Oct-18
Dr Reddys Labs 2,663.90 1.01 2,674 2,626 2,964 02-May-19 1,873 15-Feb-19
Brightcom Group 5.75 3.60 5.80 5.30 7.05 02-May-19 2.30 22-Nov-18
KHFM Hospitality 36.35 3.86 36.80 34 37 02-May-19 31.50 21-May-19
Wipro 282.90 0.25 284 280 299 30-Apr-19 190 06-Jun-18
DFM Foods 265.00 1.83 268 256 289 30-Apr-19 179 21-Feb-19
Aurobindo Pharma 680.65 1.26 685 672 838 30-Apr-19 527 04-Jun-18
Beta Drugs Ltd 87.00 -1.14 93.20 85.30 124 30-Apr-19 57 24-Oct-18
Bank of Maha 16.15 2.22 16.30 15.80 19.90 30-Apr-19 10.70 11-Oct-18
HCL Technologies 1,065.95 -0.04 1,074 1,054 1,188 30-Apr-19 880 05-Jun-18
Pilani Invest. 2,399.00 3.67 2,450 2,300 2,643 26-Apr-19 1,793 18-Feb-19
Essel Propack 131.80 -0.15 133 131 138 26-Apr-19 84.70 27-Nov-18
Landmark Prop. 3.45 -1.43 3.55 3.40 7.15 25-Apr-19 2.40 17-Jul-18
KPIT Technologi. 97.60 -2.35 101 92.30 118 25-Apr-19 91.10 08-May-19
Info Edg.(India) 1,967.15 3.34 1,990 1,894 2,057 24-Apr-19 1,126 29-Jun-18
Adani Gas 136.00 0.11 139 133 154 24-Apr-19 72 05-Nov-18
IDFC Nifty ETF 118.07 -0.61 124 116 135 23-Apr-19 86 01-Nov-18
Osia Hyper Reta. 289.00 3.20 289 284 299 23-Apr-19 254 08-Apr-19
Rane Engine Val. 487.90 2.19 495 475 645 22-Apr-19 442 29-Oct-18
ARSS Infra 43.00 3.24 43.50 41 63.30 22-Apr-19 17.30 20-Jul-18
JSW Holdings 2,826.05 2.85 2,837 2,721 3,132 22-Apr-19 1,680 06-Jul-18
Alkyl Amines 794.30 0.48 805 789 916 22-Apr-19 535 09-Oct-18
Indraprastha Gas 314.05 2.51 316 307 330 18-Apr-19 215 08-Oct-18
Aditya Birla Sun 275.68 3.13 276 269 338 18-Apr-19 250 08-Mar-19
Tarapur Trans 6.45 4.88 6.45 6.45 7.70 18-Apr-19 2.80 19-Feb-19
Interglobe Aviat 1,621.75 5.04 1,631 1,567 1,650 18-Apr-19 691 09-Oct-18
Global Vectra 62.60 4.95 62.60 56.70 127 18-Apr-19 45.20 11-Feb-19
Asian Hotels (W) 335.75 -1.16 346 335 395 18-Apr-19 238 24-May-18
Alankit 36.65 1.81 37.40 35.60 40.70 18-Apr-19 16.90 25-Sep-18
Relaxo Footwear 816.05 2.17 820 790 924 18-Apr-19 660 29-May-18
Bil Energy Sys. 4.50 4.65 4.50 4.45 5.80 18-Apr-19 0.40 25-May-18
Newgen Software 310.40 0.15 316 308 372 16-Apr-19 201 08-Oct-18
Gillette India 7,030.50 1.19 7,100 6,916 7,920 16-Apr-19 6,169 25-Feb-19
Talwal.Better 53.10 6.20 54.80 48.40 66 16-Apr-19 27.70 01-Aug-18
Aaron Industries 46.50 0.22 47 46.50 51.50 16-Apr-19 35.70 31-Oct-18
Kajaria Ceramics 600.90 -2.42 619 595 635 16-Apr-19 310 25-Oct-18
Rail Vikas 25.60 7.79 26 23.60 27 16-Apr-19 18.70 11-Apr-19
Metropolis Healt 947.00 0.70 952 931 1,006 16-Apr-19 907 14-May-19
Goenka Diamond 0.35 0.00 0.35 0.30 0.55 16-Apr-19 0.20 17-Sep-18
Godfrey Phillips 1,029.55 3.79 1,035 981 1,210 15-Apr-19 640 08-Oct-18
Pidilite Inds. 1,237.60 3.17 1,250 1,185 1,313 15-Apr-19 895 09-Oct-18
Oberoi Realty 553.35 3.79 557 537 608 15-Apr-19 351 05-Oct-18
Zodiac Cloth. Co 250.00 2.04 254 240 281 15-Apr-19 129 11-Oct-18
MSTC 99.10 2.27 101 95.10 121 12-Apr-19 95.10 24-May-19
NIIT 102.20 2.25 103 99.50 117 12-Apr-19 60.60 08-Oct-18
SKF India 1,865.75 0.61 1,870 1,838 2,165 11-Apr-19 1,601 25-Jul-18
Spacenet Enterpr 1.05 5.00 1.05 1.05 1.75 11-Apr-19 0.25 29-Nov-18
Cox & Kings Fin. 14.50 -4.92 14.50 14.50 70 11-Apr-19 14.50 24-May-19
Marine Electric. 103.00 1.48 104 101 113 10-Apr-19 66.50 15-Oct-18
VST Inds. 3,450.00 -0.01 3,476 3,450 3,675 10-Apr-19 2,470 20-Jul-18
J & K Bank 60.10 3.26 60.70 58.10 65.80 10-Apr-19 35.40 14-Dec-18
Jai Balaji Inds. 28.50 0.00 29.80 27.30 38.50 09-Apr-19 7.10 03-Jul-18
Infosys 709.20 1.16 712 700 773 09-Apr-19 599 24-May-18
Tera Software 42.15 4.85 43.80 41 59.50 09-Apr-19 20.30 31-Oct-18
Karnataka Bank 115.15 4.16 116 111 141 08-Apr-19 92.70 23-Oct-18
R*Shares Nifty 1,245.52 1.59 1,247 1,225 1,265 05-Apr-19 911 20-Jun-18
Godrej Propert. 880.35 3.97 898 846 987 05-Apr-19 460 09-Oct-18
CreditAcc. Gram. 525.40 2.01 531 510 568 04-Apr-19 242 26-Oct-18
UTI S&P BSE ETF 325.00 1.51 325 325 405 04-Apr-19 302 27-Mar-19
Federal-Mogul Go 560.00 -0.33 565 552 599 04-Apr-19 392 01-Oct-18
M B Agro Prod. 51.00 0.00 51 50.50 67.40 04-Apr-19 41 05-Sep-18
BEML Ltd 975.65 4.13 982 942 1,035 03-Apr-19 521 26-Oct-18
Union Bank (I) 75.00 7.53 75.50 70 100 03-Apr-19 61.30 26-Oct-18
Punjab Chemicals 670.60 1.50 679 661 765 03-Apr-19 466 24-May-18
Asian Paints 1,384.50 1.22 1,400 1,376 1,530 03-Apr-19 1,118 23-Oct-18
Navin Fluo.Intl. 700.00 2.02 709 682 782 03-Apr-19 580 27-Feb-19
Volt.Transform. 1,023.30 1.03 1,034 1,004 1,180 02-Apr-19 731 10-Oct-18
Brigade Enterpr. 254.45 4.99 256 240 263 02-Apr-19 157 30-Oct-18
R Shares CNX 100 121.66 0.84 123 121 133 02-Apr-19 105 30-Oct-18
Petronet LNG 242.10 1.59 246 239 255 01-Apr-19 203 25-May-18
Oriental Bank 101.65 5.78 103 96.10 119 01-Apr-19 58 09-Oct-18
IDFC First Bank 45.05 7.13 45.20 42.30 56.90 01-Apr-19 32.70 08-Oct-18
Guj Fluorochem 1,028.45 2.15 1,034 994 1,125 01-Apr-19 721 16-Jul-18
Voltas 582.45 1.21 585 571 642 01-Apr-19 472 08-Oct-18
Future Lifestyle 463.20 -0.55 471 463 504 01-Apr-19 357 29-Oct-18
CESC Ventures 481.80 0.50 488 470 659 01-Apr-19 382 18-Feb-19
Punjab Natl.Bank 88.20 5.38 88.90 84.10 99.90 01-Apr-19 58.50 28-Sep-18
Havells India 743.55 -1.06 755 739 783 01-Apr-19 520 28-Jun-18
Mazda 385.70 3.17 390 382 466 01-Apr-19 245 04-Feb-19
ACC 1,704.90 3.97 1,709 1,638 1,723 01-Apr-19 1,256 17-Jul-18
Mahanagar Gas 881.75 0.58 895 865 1,067 29-Mar-19 756 11-Oct-18
Torrent Pharma. 1,528.45 -1.53 1,567 1,511 1,962 29-Mar-19 1,304 24-May-18
RBL Bank 667.50 -0.97 680 660 691 29-Mar-19 438 23-Oct-18
Kotak Bank ETF 319.00 2.45 320 307 368 29-Mar-19 240 11-Oct-18
Coromandel Inter 409.50 1.17 411 404 517 29-Mar-19 339 08-Oct-18
Carborundum Uni. 365.40 3.40 366 354 419 29-Mar-19 314 29-Jun-18
Cera Sanitary. 2,900.05 2.88 2,920 2,800 3,195 29-Mar-19 2,144 19-Feb-19
Ipca Labs. 933.65 2.09 941 918 1,046 29-Mar-19 600 10-Oct-18
Power Fin.Corpn. 115.40 3.59 116 111 124 29-Mar-19 67.50 17-Jul-18
Bajaj Holdings 3,405.00 2.41 3,423 3,325 3,800 28-Mar-19 2,451 21-Sep-18
Reliance ETF Nif 63.30 1.93 63.30 62.20 75.70 28-Mar-19 58.10 19-Feb-19
Hind.Construct. 13.05 5.67 13.20 12.50 16.60 27-Mar-19 8.48 20-Jul-18
TCNS Clothing 787.15 -0.68 801 778 870 27-Mar-19 544 23-Oct-18
REC Ltd 144.40 1.05 145 142 160 26-Mar-19 89 23-Jul-18
Agro Phos 73.80 0.00 73.80 70.20 80 26-Mar-19 26.70 25-Sep-18
Arvind Fashions. 837.40 2.08 844 812 1,090 26-Mar-19 591 08-Mar-19
Divis Lab. 1,774.00 2.40 1,774 1,737 1,775 26-Mar-19 995 28-Jun-18
Shekhawati Poly. 0.30 20.00 0.30 0.20 0.40 26-Mar-19 0.20 24-May-19
CPSE ETF* 27.56 0.99 27.60 27.10 31.70 26-Mar-19 21 28-Jan-19
Kotak NV 20 ETF 57.40 0.46 58.40 56.90 69 25-Mar-19 40.10 04-Jun-18
Sri Havisha 0.90 0.00 0.95 0.90 1.70 25-Mar-19 0.55 19-Feb-19
Alok Inds. 3.95 1.28 4 3.80 6.65 22-Mar-19 1.60 24-May-18
Times Guaranty 36.95 4.97 37 34.10 43.20 20-Mar-19 24 20-Feb-19
Cantabil Retail 214.50 -2.48 228 213 352 19-Mar-19 106 29-Jun-18
Pearl Global Ind 161.00 4.48 162 154 193 18-Mar-19 110 06-Jun-18
Jubilant Life 515.10 -0.39 521 506 899 18-Mar-19 506 24-May-19
B&B Triplewall 46.00 -2.13 46 46 54 18-Mar-19 36.20 15-Oct-18
Tube Investments 398.85 5.50 403 380 434 15-Mar-19 212 24-May-18
Trent 375.75 -0.21 380 368 400 15-Mar-19 295 29-Jun-18
The Anup Engi. 517.60 6.05 523 491 684 15-Mar-19 351 16-May-19
EIH 174.35 0.11 178 173 215 14-Mar-19 138 05-Oct-18
Deep Industries 142.95 4.34 146 136 164 14-Mar-19 79.10 06-Jul-18
GMM Pfaudler 1,274.80 3.17 1,290 1,228 1,321 13-Mar-19 753 06-Jun-18
TCI Express 675.05 5.02 680 642 768 13-Mar-19 490 05-Jun-18
Astral Poly 1,226.00 -0.98 1,250 1,214 1,295 13-Mar-19 816 08-Oct-18
Mahamaya Steel 178.60 1.05 181 177 195 13-Mar-19 63 04-Jun-18
Keerti Knowledge 66.75 0.30 66.80 66.80 86 13-Mar-19 53.50 25-Jun-18
Hercules Hoists 110.55 2.55 114 107 139 13-Mar-19 87.50 09-Oct-18
Aditya Bir. Fas. 202.60 4.54 203 194 237 12-Mar-19 132 19-Jul-18
TTK Prestige 7,311.95 1.44 7,366 7,235 7,733 12-Mar-19 4,212 11-Oct-18
Aarti Drugs 563.05 0.15 569 556 707 11-Mar-19 475 20-Nov-18
Allahabad Bank 47.40 3.95 47.60 45.60 59 11-Mar-19 33.20 09-Oct-18
Lemon Tree Hotel 74.70 0.20 75.40 74.10 89.30 11-Mar-19 63.70 11-Dec-18
Next Media. 15.45 4.75 15.50 14.30 27 08-Mar-19 9.95 05-Jun-18
Invesco Ind.Gold 2,890.00 1.33 2,890 2,857 3,150 08-Mar-19 2,617 29-Nov-18
Grindwell Norton 599.95 0.50 602 593 617 08-Mar-19 470 08-Oct-18
Dalmia Bharat 123.10 10.11 128 111 136 07-Mar-19 48 23-Jul-18
Praj Inds. 142.80 4.20 145 136 168 07-Mar-19 72.30 06-Jul-18
Dhampur Sugar 228.50 8.40 233 211 253 06-Mar-19 71.70 23-Jul-18
Motor & Gen Fin 34.45 1.03 37.60 33.80 58.80 05-Mar-19 29.70 17-May-19
GSS Info. 116.50 2.60 120 113 142 05-Mar-19 64.60 27-Jul-18
Mindpool Tech. 18.55 -8.40 18.60 18.60 30 28-Feb-19 16.30 18-Mar-19
Dalmia Bhara. 1,133.35 -1.31 1,199 1,095 1,220 27-Feb-19 860 22-Jan-19
Neuland Labs. 617.30 1.60 625 608 827 26-Feb-19 425 11-Dec-18
Prit Nandy Comm. 16.35 5.48 16.50 14.60 23 25-Feb-19 11.70 16-Nov-18
Quantum Gold ETF 1,395.00 0.18 1,490 1,394 1,515 25-Feb-19 1,275 25-Jun-18
ICICI Gold ETF 28.80 0.88 29 28.30 36.70 25-Feb-19 24.50 21-Feb-19
JIK Inds. 0.45 12.50 0.45 0.35 0.50 25-Feb-19 0.25 20-May-19
Axis Gold ETF 2,780.00 0.36 2,794 2,770 2,998 21-Feb-19 2,591 17-Aug-18
R*Shares Gold 2,799.25 -0.08 2,815 2,796 3,002 20-Feb-19 2,410 16-Oct-18
HDFC Gold ETF 2,874.50 -0.05 2,893 2,867 3,090 20-Feb-19 2,675 17-Aug-18
UTI Gold ETF 2,832.00 0.34 2,832 2,819 3,014 20-Feb-19 2,600 01-Aug-18
Tour. Fin. Corp. 116.35 2.87 118 112 155 19-Feb-19 108 05-Mar-19
Xelpmoc Design 72.75 6.75 75 69.40 102 18-Feb-19 55.20 04-Feb-19
Kotak Gold ETF 278.00 0.51 278 277 299 18-Feb-19 257 17-Aug-18
Sagardeep Alloys 37.70 -4.92 39.20 37.70 111 15-Feb-19 25.10 19-Jun-18
Gabriel India 131.75 1.58 132 128 159 13-Feb-19 115 11-Oct-18
Bhagya. Prop. 27.00 6.93 27.50 25.40 33.80 11-Feb-19 19 23-Oct-18
Bharti Infra. 277.55 1.35 280 270 335 08-Feb-19 242 04-Oct-18
Nestle India 10,660.05 -1.27 10,850 10,592 11,751 08-Feb-19 9,047 11-Oct-18
Dr Lal Pathlabs 1,038.45 0.93 1,045 1,006 1,125 06-Feb-19 813 19-Nov-18
Gokul Refoils 11.35 4.13 11.40 10.60 18.70 05-Feb-19 7.20 26-Apr-19
Aarti Inds. 1,798.55 4.08 1,805 1,728 1,808 05-Feb-19 1,100 28-Sep-18
R Shares LTG ETF 18.82 0.11 18.80 18.80 19 01-Feb-19 14.20 13-Nov-18
IDBI Gold ETF 2,930.00 -0.17 2,978 2,921 3,150 01-Feb-19 2,715 16-Aug-18
Chambal Fert. 170.15 4.64 172 163 182 01-Feb-19 128 08-Oct-18
Canara Robeco ET 2,945.00 0.17 2,945 2,945 3,560 31-Jan-19 2,500 21-Sep-18
Spencers Retail 121.50 2.10 123 117 225 25-Jan-19 116 23-May-19
Parenteral Drugs 6.40 -3.03 6.85 6.20 15.50 24-Jan-19 6.20 24-May-19
Subex 7.00 0.72 7.20 6.90 8 24-Jan-19 4.35 25-Sep-18
Kilitch Drugs 192.00 6.22 192 181 243 23-Jan-19 77.60 04-Jun-18
Silgo Retail 37.00 0.00 37 37 37.50 23-Jan-19 36 08-Jan-19
Sakuma Exports 32.00 2.56 32.80 30.70 42.50 22-Jan-19 14.90 28-Jun-18
Omkar Spl.Chem. 14.60 4.66 14.60 14.50 29.50 22-Jan-19 8.40 29-Oct-18
Strides Pharma 421.45 1.53 424 412 551 22-Jan-19 333 08-Jun-18
IOL Chemicals 207.85 11.99 209 187 226 22-Jan-19 77.10 03-Jul-18
Sequent Scien. 69.60 3.49 71.10 67.40 89.30 22-Jan-19 42.70 11-Oct-18
United Breweries 1,422.35 2.55 1,426 1,389 1,491 21-Jan-19 1,032 19-Jul-18
Automotive Stamp 52.00 7.33 52 48 88.40 21-Jan-19 37.60 10-Oct-18
Apollo Hospitals 1,170.50 1.77 1,189 1,156 1,387 21-Jan-19 910 30-Jul-18
InfoBeans Tech. 71.25 3.26 71.30 70 82.50 18-Jan-19 54 11-Oct-18
Golden Tobacco 38.15 3.39 38.70 35.60 70.70 17-Jan-19 22 27-Nov-18
Container Corpn. 505.55 2.73 509 488 564 17-Jan-19 434 25-Oct-18
Indo Rama Synth. 33.20 -7.00 35.70 33.20 40.60 17-Jan-19 16.80 11-Dec-18
Nila Spaces 1.70 3.03 1.70 1.70 5.05 17-Jan-19 1.40 16-May-19
Pokarna 163.70 0.28 168 161 194 17-Jan-19 125 15-Oct-18
Flexituff Vent. 38.10 -1.68 42.50 38.10 66.30 17-Jan-19 28 29-Oct-18
Cummins India 757.85 5.12 761 723 884 16-Jan-19 613 17-Jul-18
Radaan Media. 2.35 0.00 2.55 2.30 4.60 16-Jan-19 1.40 31-Aug-18
Regency Ceramics 2.55 4.08 2.55 2.55 5.50 15-Jan-19 2.15 20-May-19
Indian Hume Pipe 280.00 2.41 281 272 370 15-Jan-19 226 01-Oct-18
Advani Hotels. 61.05 1.41 61.90 59.70 78.20 15-Jan-19 41.50 25-Sep-18
Kotak PSU Bank 325.40 5.09 327 315 373 15-Jan-19 254 26-Oct-18
Trident 65.60 2.26 65.80 63.80 75.70 15-Jan-19 52.20 20-Jul-18
Schaeffler India 5,020.75 -0.60 5,120 5,010 5,798 14-Jan-19 4,606 23-Oct-18
SPL Inds. 43.30 3.10 44.50 42 74 14-Jan-19 22.10 01-Jun-18
Linde India 542.65 -3.47 573 540 819 14-Jan-19 382 08-Oct-18
Elecon Engg.Co 51.25 2.09 51.70 49.70 75 11-Jan-19 48 17-May-19
R Systems Intl. 45.40 1.91 46 45 56.70 09-Jan-19 25 03-Jul-18
Bombay Super Hyb 128.80 0.94 129 125 150 08-Jan-19 93.60 01-Jun-18
Bank of India 96.70 8.41 97.50 89.90 110 07-Jan-19 73.20 25-Oct-18
SMS Lifesciences 459.00 7.75 468 423 840 07-Jan-19 273 06-Jun-18
Focus Lighting 152.25 5.00 152 152 183 07-Jan-19 114 05-Nov-18
Oriental Carbon 1,155.00 1.14 1,175 1,128 1,245 02-Jan-19 900 08-Oct-18
Proseed India 0.45 12.50 0.45 0.40 1.40 02-Jan-19 0.30 24-May-18
M T N L 9.00 4.05 9.10 8.10 19.40 01-Jan-19 8.10 24-May-19
UCO Bank 17.45 2.05 17.60 17.20 23.50 01-Jan-19 15.30 08-Oct-18
PTC India 71.75 3.61 72.40 68.60 94.10 31-Dec-18 64.50 08-Oct-18
Colgate-Palm. 1,161.60 0.72 1,167 1,151 1,355 31-Dec-18 1,018 09-Oct-18
Trejhara Solut. 26.80 -3.25 28.90 26.10 69.90 28-Dec-18 22 13-May-19
Commercial Eng. 17.00 0.89 18 16.50 30.30 28-Dec-18 10.80 09-Oct-18
V-Guard Inds. 209.55 1.55 212 205 237 27-Dec-18 159 09-Oct-18
Nitin Spinners 78.40 4.46 78.90 75.20 99.40 27-Dec-18 63.80 09-Oct-18
Apollo Sindoori 940.00 4.93 975 885 1,340 26-Dec-18 506 08-Oct-18
Pun. & Sind Bank 29.60 8.42 31.50 27.60 35.40 21-Dec-18 24.70 18-Feb-19
Superhouse Ltd 109.55 5.29 115 104 157 20-Dec-18 96.30 16-May-19
Marico 363.15 0.67 368 359 397 20-Dec-18 283 11-Oct-18
Archies 22.55 3.44 22.70 21.60 40.70 19-Dec-18 20.40 19-Feb-19
Kapston Facilit. 95.00 3.26 95 95 111 19-Dec-18 83.10 14-Feb-19
SBI-ETF Quality 96.75 0.59 96.90 95.60 113 19-Dec-18 88.60 26-Dec-18
Avenue Super. 1,341.05 2.91 1,355 1,281 1,699 19-Dec-18 1,126 23-Oct-18
GE Shipping Co 261.00 2.76 261 254 354 19-Dec-18 241 17-May-19
Ador Welding 344.45 1.97 349 338 445 18-Dec-18 266 20-Jul-18
Bang Overseas 45.55 -1.62 46.80 44.30 63.40 18-Dec-18 29.40 27-Mar-19
Mah. Seamless 456.15 1.21 459 442 532 18-Dec-18 407 01-Oct-18
GlaxoSmith C H L 7,330.00 -0.11 7,360 7,238 7,948 18-Dec-18 5,960 25-Jun-18
NRB Bearings 174.15 3.14 175 168 224 17-Dec-18 150 23-Oct-18
ICICI Liquid ETF 999.97 -0.00 1,000 1,000 1,011 17-Dec-18 811 20-May-19
Indowind Energy 4.95 0.00 5.05 4.90 7.15 17-Dec-18 3.65 24-Jul-18
Ircon Intl. 405.60 2.71 414 395 471 17-Dec-18 338 25-Oct-18
ISMT 7.65 9.29 7.70 6.85 9.60 17-Dec-18 4.95 09-Oct-18
Hind. Unilever 1,749.60 -0.24 1,760 1,727 1,870 17-Dec-18 1,477 11-Oct-18
Fortis Health. 125.45 -0.32 126 125 153 13-Dec-18 125 22-May-19
PDS Multi. 237.00 0.40 240 231 300 12-Dec-18 228 25-Oct-18
GI Engg.Sol. 3.65 0.00 0 0 4.40 07-Dec-18 0 24-May-19
Megasoft 5.95 -0.83 6.15 5.95 11 06-Dec-18 5.25 08-Oct-18
Techno Elec.Engg 233.95 0.11 235 232 304 04-Dec-18 216 12-Dec-18
Alps Inds. 1.05 -4.55 1.10 1.05 3.80 04-Dec-18 1.05 24-May-19
Adani Power 46.80 0.32 47.30 45.10 58.40 03-Dec-18 15.20 02-Jul-18
Torrent Power 242.80 -0.53 247 241 277 03-Dec-18 212 01-Oct-18
Prime Securities 40.50 1.38 40.80 39.60 48 30-Nov-18 30.40 09-Oct-18
Mirae Ass.Nif.50 118.50 1.46 119 117 128 29-Nov-18 90.70 19-Dec-18
Cubex Tubings 12.25 2.51 12.80 11.70 23.50 29-Nov-18 11 23-Oct-18
Vindhya Telelink 1,363.90 1.77 1,390 1,305 2,030 28-Nov-18 890 06-Jun-18
Adani Transmissi 227.50 0.78 233 227 256 28-Nov-18 116 24-May-18
Filatex India 43.05 2.50 43.50 42 66.30 27-Nov-18 36.60 08-May-19
Raj Television 44.00 -4.14 47.40 43.80 68.20 27-Nov-18 24.50 08-Oct-18
Kshitij Polyline 25.80 -16.23 25.80 24.70 37 26-Nov-18 23 08-May-19
Jayant Agro Org. 204.25 3.65 206 197 317 26-Nov-18 172 05-Mar-19
Birla Cable 100.15 10.24 106 90.90 229 22-Nov-18 71.10 24-May-18
Venus Remedies 28.70 2.50 29.50 27.30 68 21-Nov-18 27 21-May-19
ICICI Pru.Nif.50 27.60 2.11 27.90 26.70 32 19-Nov-18 21.20 26-Oct-18
Banswara Syntex 72.75 0.90 74.90 71.50 99.30 16-Nov-18 56 15-Feb-19
MPS Infotecnics 0.10 100.00 0.10 0.05 0.15 16-Nov-18 0.05 24-May-19
Uttam Value Ste. 0.10 0.00 0.10 0.05 0.20 15-Nov-18 0.05 24-May-19
Guj. Ambuja Exp 207.65 4.22 212 197 265 14-Nov-18 173 01-Oct-18
IFGL Refractori. 225.70 5.99 226 211 270 14-Nov-18 196 20-Feb-19
Manaksia Alumi. 6.70 -0.74 7.05 6.30 10.50 14-Nov-18 5.25 01-Oct-18
T N Telecom. 1.75 0.00 1.75 1.75 2.75 13-Nov-18 0.90 12-Sep-18
United Bank (I) 10.85 0.93 10.90 10.80 13.30 13-Nov-18 8.90 08-Oct-18
Gallantt Metal 40.45 0.62 41.90 39.50 66 13-Nov-18 38.40 17-May-19
Tijaria Poly. 15.40 -1.60 16.30 15.20 26.50 12-Nov-18 7.70 10-Jul-18
Technocraf.Inds. 518.00 7.82 518 482 650 12-Nov-18 470 22-May-19
Bannari Amm.Sug. 1,375.00 5.46 1,392 1,334 1,942 12-Nov-18 1,235 20-May-19
Usha Martin 31.20 0.65 31.60 30.70 45.70 12-Nov-18 18.10 07-Jun-18
Bajaj Hindusthan 9.20 5.75 9.60 8.50 12.20 12-Nov-18 5.60 20-Jul-18
Shree Rama News. 21.75 2.59 21.90 21 35.10 09-Nov-18 19 14-May-19
Universal Cables 221.30 6.60 224 206 350 07-Nov-18 131 20-Jul-18
Renaiss. Global 300.00 2.32 301 293 344 06-Nov-18 254 01-Oct-18
Uttam Galva 10.10 4.66 10.10 9.60 12.80 06-Nov-18 7.35 23-Jul-18
Educomp Sol. 1.85 -2.63 1.95 1.85 4.45 06-Nov-18 1.75 17-May-19
Lotus Eye Hospit 19.00 -4.52 19.90 18.80 33.80 02-Nov-18 18.30 16-May-19
West Coast Paper 230.50 3.27 233 224 415 02-Nov-18 216 14-May-19
Orient Paper 32.30 4.19 32.60 31.20 53 02-Nov-18 25.40 16-Jul-18
Sterlite Tech. 168.35 13.21 174 144 400 01-Nov-18 144 24-May-19
Cox & Kings 93.75 -0.27 94.60 92.80 215 31-Oct-18 92.60 23-May-19
Zee Learn 24.75 6.22 25 23.30 42.20 29-Oct-18 21.40 17-May-19
Tata Power Co. 67.70 4.80 68 64.80 86.10 29-Oct-18 59.80 09-Oct-18
Winsome Yarns 0.90 -5.26 0.95 0.90 1.55 26-Oct-18 0.65 26-Apr-19
Viji Finance 0.70 0.00 0.75 0.65 5.55 25-Oct-18 0.65 24-May-19
Jain Studios 3.30 -4.35 3.30 3.30 11 25-Oct-18 2.60 23-Aug-18
Hathway Cable 25.15 -1.95 26.10 21.70 32.40 19-Oct-18 15.10 17-Jul-18
HEG 1,813.85 11.58 1,848 1,625 4,955 16-Oct-18 1,542 16-May-19
Uttam Sug.Mills 142.05 19.77 142 119 164 16-Oct-18 61.90 20-Jul-18
Dwarikesh Sugar 29.40 7.30 30.30 27 34.40 15-Oct-18 14 20-Jul-18
Prakash Steelage 0.30 0.00 0.30 0.25 1.05 12-Oct-18 0.05 06-Aug-18
Monnet Ispat 22.00 3.29 22.10 21.30 47.80 10-Oct-18 8.85 04-Jul-18
Remsons Inds. 82.95 1.16 89 81 145 08-Oct-18 71.70 15-Feb-19
MOst Shar.NASDAQ 506.90 -0.59 510 505 656 08-Oct-18 410 26-Dec-18
Rajesh Exports 660.65 0.51 664 656 785 05-Oct-18 542 16-Oct-18
Ruchi Infrastr. 2.70 -3.57 2.90 2.70 7.70 05-Oct-18 2.15 13-Feb-19
Hindalco Inds. 195.80 2.11 196 190 260 04-Oct-18 182 15-Feb-19
Pradip Overseas 0.90 -5.26 1 0.90 2.80 03-Oct-18 0.90 24-May-19
Gangotri Textile 1.10 4.76 1.10 1 5.80 01-Oct-18 0.05 14-Jun-18
TCS 2,048.00 -0.29 2,070 2,032 2,276 01-Oct-18 1,711 05-Jun-18
Deepak Nitrite 294.30 3.55 298 283 305 27-Sep-18 205 26-Dec-18
Univastu India 79.00 6.76 79 79 93.10 27-Sep-18 72.50 03-May-19
Hind.Zinc 252.80 1.69 254 245 309 27-Sep-18 243 01-Feb-19
Biocon 534.60 4.70 536 512 718 26-Sep-18 509 23-May-19
Magadh Sugar 153.05 9.99 153 141 167 26-Sep-18 64 23-Jul-18
Quantum Index 1,201.00 0.91 1,201 1,195 1,319 26-Sep-18 881 08-Jan-19
GRP 1,063.00 4.04 1,063 1,030 1,308 25-Sep-18 840 30-Jan-19
Bedmutha Indus. 15.50 4.38 16 14.80 27.60 25-Sep-18 14.20 21-May-19
Delta Magnets 67.90 4.95 67.90 62.50 140 24-Sep-18 46.10 09-Jul-18
Nagreeka Exports 21.20 0.24 21.80 20.90 35 24-Sep-18 18.10 13-May-19
O N G C 174.40 0.14 176 169 185 24-Sep-18 128 14-Feb-19
Khaitan Elect. 3.15 -4.55 3.35 3.15 18.50 21-Sep-18 3.05 23-May-19
JSW Steel 288.00 4.37 292 274 428 21-Sep-18 257 11-Feb-19
Panache Digilife 94.60 4.99 94.60 94.60 103 21-Sep-18 74.30 30-Apr-19
Malu Paper 27.15 4.22 27.40 25 51.50 21-Sep-18 19.90 14-Feb-19
Vaibhav Global 694.10 3.50 700 660 776 21-Sep-18 577 01-Oct-18
Tata Steel 484.15 4.19 486 458 648 21-Sep-18 441 29-Jan-19
ICRA 2,948.40 1.94 2,948 2,883 4,000 21-Sep-18 2,840 11-Mar-19
Jindal Poly Film 251.80 4.92 254 241 325 19-Sep-18 205 05-Jul-18
Lloyds Steels 0.65 8.33 0.65 0.55 1.85 19-Sep-18 0.45 06-May-19
Goldstone Tech. 12.60 0.00 13 12.30 29.70 19-Sep-18 10.30 16-May-19
Globus Spirits 139.85 2.64 142 135 215 19-Sep-18 108 20-Jul-18
Sonata Software 336.55 0.48 341 334 429 19-Sep-18 265 25-Oct-18
Astron Paper 108.35 3.14 110 104 134 19-Sep-18 79.40 10-May-19
Cipla 570.60 1.04 573 559 678 19-Sep-18 484 29-Jan-19
Uniphos Enter. 102.00 1.85 102 100 132 19-Sep-18 73.90 16-Jul-18
Hind.Motors 7.20 3.60 7.25 6.80 10.20 19-Sep-18 6.35 21-Feb-19
Simbhaoli Sugar 10.50 2.94 10.70 9.85 18.10 19-Sep-18 7.50 22-Feb-19
Syngene Intl. 623.65 1.33 629 614 658 19-Sep-18 500 14-Dec-18
Harri. Malayalam 66.85 2.61 67.50 64.60 112 18-Sep-18 61.70 20-Feb-19
Shemaroo Entert. 359.50 -1.87 364 352 543 18-Sep-18 333 18-Feb-19
Thiru Aroor. Su. 12.75 8.97 12.90 11.70 39.90 18-Sep-18 11.10 16-May-19
Mawana Sugars 57.95 19.98 58 48.40 73.50 18-Sep-18 31.40 23-Jul-18
The Invest.Trust 143.00 0.46 147 141 280 18-Sep-18 129 28-Jan-19
Anant Raj 34.05 12.38 34.50 30.40 53.70 18-Sep-18 26.70 14-May-19
Ugar Sugar Works 16.50 5.77 16.80 15.50 21 18-Sep-18 11.50 27-Jul-18
Century Extrus. 5.00 1.01 5.05 4.85 9.05 18-Sep-18 4.80 23-May-19
Ponni Sug.Erode 128.30 10.89 135 117 189 18-Sep-18 102 01-Oct-18
Sakthi Sugars 10.50 3.96 10.60 9.80 21.70 18-Sep-18 7.80 18-Feb-19
UTI Nifty Next50 279.00 1.82 279 275 329 18-Sep-18 255 22-Feb-19
Schneider Elect. 102.90 -0.05 104 101 128 18-Sep-18 81 18-Feb-19
Kothari Sugars 11.50 11.11 11.70 10.10 15.50 18-Sep-18 7.30 16-May-19
Rana Sugars 3.35 9.84 3.35 3.05 5.50 18-Sep-18 2.60 11-Feb-19
Crest Ventures 116.25 -3.04 130 113 220 18-Sep-18 104 17-May-19
Vimta Labs 196.10 -0.08 201 195 343 18-Sep-18 176 09-May-19
I O B 11.95 2.14 12.10 11.80 17.30 18-Sep-18 10.90 08-Oct-18
MPS 548.20 2.39 553 530 627 18-Sep-18 427 26-Feb-19
Lagnam Spintex 14.90 -4.79 14.90 14.90 41 18-Sep-18 13.30 08-Jan-19
KM Sugar Mills 9.35 10.65 9.85 8.40 13.90 18-Sep-18 6.55 11-Feb-19
Jay Shree Tea 61.45 4.42 61.90 58.60 118 18-Sep-18 55.30 17-May-19
Infibeam Avenues 46.10 2.67 46.70 44.90 243 18-Sep-18 27.50 29-Oct-18
Karda Construct. 190.20 2.37 191 183 239 18-Sep-18 123 26-Oct-18
KCP Sugar &Inds. 15.55 5.42 16.20 14.80 27.80 18-Sep-18 14.10 09-May-19
Kesar Enterprise 31.25 5.93 32.30 30.40 49.70 18-Sep-18 25.80 14-Feb-19
Precot Meridian 36.75 1.52 36.90 34.50 72 18-Sep-18 34.50 24-May-19
Subros 273.00 7.86 275 255 379 18-Sep-18 205 28-Jan-19
Rajshree Sugars 25.90 12.61 27.40 22.70 36.60 18-Sep-18 18.50 18-Feb-19
Excel Inds. 1,134.70 3.09 1,145 1,101 1,922 18-Sep-18 923 18-Feb-19
Dynemic Products 102.60 -1.30 107 102 179 18-Sep-18 96.10 14-Feb-19
Automotive Axles 1,162.00 6.52 1,168 1,082 1,555 18-Sep-18 987 23-Oct-18
Oracle Fin.Serv. 3,410.50 0.10 3,432 3,399 4,658 17-Sep-18 3,321 24-Oct-18
Steel Exchange 14.50 3.20 14.70 13.90 29.30 17-Sep-18 10.20 04-Feb-19
Praxis Home 125.85 -9.36 136 122 268 17-Sep-18 122 24-May-19
The Hi-Tech Gear 244.00 5.63 248 231 505 17-Sep-18 229 23-May-19
Lincoln Pharma. 193.30 3.45 198 187 314 17-Sep-18 157 27-Feb-19
BF Investment 253.65 -0.76 258 244 369 17-Sep-18 168 19-Feb-19
Cons. Finvest 41.50 1.84 45 40.80 63.90 17-Sep-18 35.10 19-Feb-19
NTPC 129.15 -0.54 131 129 146 17-Sep-18 107 13-Feb-19
Andhra Sugars 385.10 7.45 398 359 485 17-Sep-18 290 30-Jan-19
Apcotex Industri 510.85 0.32 523 507 669 17-Sep-18 430 05-Feb-19
Alembic Pharma 519.70 -1.69 530 519 664 17-Sep-18 414 08-Jun-18
India Glycols 259.40 4.72 261 246 540 17-Sep-18 220 14-May-19
Uflex 248.80 8.65 255 228 355 17-Sep-18 184 19-Feb-19
Sastasundar Ven. 101.50 -0.98 104 99.50 137 17-Sep-18 76.30 23-Jul-18
Monsanto India 2,400.00 -1.64 2,440 2,388 3,371 17-Sep-18 2,340 20-May-19
KIOCL 129.55 0.93 131 128 251 17-Sep-18 115 09-May-19
California Soft. 19.80 -3.41 21.30 19.80 62.90 14-Sep-18 15.70 11-Feb-19
LGB Forge 2.35 -4.08 2.55 2.35 5.06 14-Sep-18 2.01 30-Jul-18
RattanIndia Infr 2.10 0.00 2.15 2.05 6.20 14-Sep-18 1.90 21-May-19
NMDC 97.80 1.61 98.40 94.80 124 14-Sep-18 88.60 11-Dec-18
Intellect Design 251.00 5.00 254 242 284 14-Sep-18 151 18-Feb-19
R*Shares Infra 340.00 3.73 340 331 389 14-Sep-18 270 12-Jun-18
Kolte Patil Dev. 229.95 3.19 233 224 320 14-Sep-18 204 23-Oct-18
R C F 60.25 5.33 60.80 56.90 79.60 14-Sep-18 51 20-Feb-19
Shilpa Medicare 377.75 0.73 379 371 549 14-Sep-18 323 28-Mar-19
Edel.ETF Nify 30 334.20 0.69 334 325 338 12-Sep-18 256 26-Oct-18
Albert David 394.10 1.83 399 385 860 12-Sep-18 354 11-Dec-18
SORIL Infra 296.00 -2.42 310 291 890 12-Sep-18 208 17-Jul-18
Rattanindia Pow. 2.40 2.13 2.50 2.25 5.30 12-Sep-18 1.95 16-May-19
Ruchira Papers 95.35 1.92 97 93.30 173 12-Sep-18 84 14-Feb-19
Sujana Univ. Ind 0.30 0.00 0.30 0.25 0.60 12-Sep-18 0.20 21-May-19
Chemfab Alka. 168.60 1.14 170 166 209 12-Sep-18 129 15-Feb-19
Natco Pharma 510.20 -0.26 516 508 848 12-Sep-18 508 24-May-19
Lyka Labs 26.65 1.52 26.80 26 52.30 11-Sep-18 21 15-Feb-19
Sr.Rayala.Hypo 155.65 3.73 158 151 214 11-Sep-18 114 23-Jul-18
Pion. Embroider. 26.00 4.21 26 23.90 41 11-Sep-18 17.50 19-Feb-19
Glaxosmi. Pharma 1,279.65 0.68 1,280 1,267 1,800 11-Sep-18 1,163 25-May-18
JTEKT India 112.20 3.46 113 108 146 11-Sep-18 83 18-Feb-19
Mindtree 980.05 0.02 986 978 1,184 11-Sep-18 752 26-Oct-18
Indiabulls Integ 296.70 -1.87 311 292 785 11-Sep-18 211 20-Feb-19
Olectra Greentec 220.05 2.49 225 215 280 11-Sep-18 133 06-Jun-18
Saksoft 282.00 5.40 283 265 342 11-Sep-18 203 27-Jun-18
Alembic 41.75 3.47 41.90 39.60 56.40 11-Sep-18 36 23-Jul-18
N R Agarwal Inds 290.95 2.75 297 280 616 11-Sep-18 265 27-Feb-19
Bharat Gears 131.90 9.01 137 121 197 11-Sep-18 116 17-May-19
Reliance Home 21.80 4.81 22 20.70 76.70 11-Sep-18 17.10 16-May-19
Mahindra CIE 233.55 2.91 235 225 302 11-Sep-18 212 20-Feb-19
Bal Pharma 63.10 3.19 65.40 61 109 11-Sep-18 55.10 17-May-19
Salona Cotspin 96.75 -4.87 104 92.10 107 11-Sep-18 60.10 08-Feb-19
Suven Life Scie. 267.95 3.26 271 261 338 11-Sep-18 183 28-Jan-19
Sheela Foam 1,230.00 0.36 1,248 1,220 1,849 11-Sep-18 1,196 21-May-19
GTN Industries 9.90 3.66 10.90 9.30 24.50 11-Sep-18 7.50 15-Feb-19
Hikal 174.00 3.57 175 167 207 10-Sep-18 135 17-Jul-18
Hil Ltd 1,890.00 4.53 1,890 1,793 2,606 10-Sep-18 1,573 15-Feb-19
Internat. Paper 413.40 4.16 419 400 591 10-Sep-18 302 28-Jun-18
Mastek 477.10 1.93 482 468 645 10-Sep-18 365 27-Feb-19
HOV Services 138.00 8.70 143 126 266 10-Sep-18 112 17-May-19
Cadila Health. 252.80 1.00 257 248 433 10-Sep-18 242 16-May-19
Future Enterp. 30.20 0.50 31.90 29.90 51 10-Sep-18 29.80 21-May-19
Celestial Biolab 5.35 -0.93 5.60 5.30 21.40 10-Sep-18 4.25 19-Feb-19
FDC 198.95 6.25 205 187 269 10-Sep-18 148 21-Feb-19
Future Ent. DVR 30.10 -2.75 31.40 29.80 49 10-Sep-18 28.80 16-May-19
Alicon Cast. 595.00 0.76 612 580 750 10-Sep-18 510 15-Feb-19
Alkem Lab 1,711.00 1.73 1,715 1,680 2,268 10-Sep-18 1,670 07-May-19
Cosmo Films 206.65 3.51 209 198 290 10-Sep-18 162 18-Feb-19
Persistent Sys 600.00 -0.68 606 594 915 10-Sep-18 532 13-Nov-18
Mcleod Russel 29.95 4.72 30 28.70 175 10-Sep-18 28.50 23-May-19
Sundaram Multi. 2.20 0.00 2.25 2.15 3.05 10-Sep-18 1.50 15-Feb-19
20 Microns 39.70 6.43 41.90 37.50 52.90 10-Sep-18 32.30 16-May-19
Abbott India 7,909.15 3.18 7,941 7,710 8,820 10-Sep-18 6,238 06-Jun-18
Whirlpool India 1,374.95 -0.95 1,410 1,353 1,955 10-Sep-18 1,264 05-Oct-18
Polyplex Corpn 632.65 4.83 636 606 668 10-Sep-18 406 04-Jul-18
Asian Hotels (E) 219.55 -1.26 221 215 316 10-Sep-18 210 22-May-19
Kalyani Steels 225.50 2.43 230 220 305 10-Sep-18 176 20-Feb-19
Sanofi India 5,395.45 -1.56 5,500 5,385 6,775 10-Sep-18 4,819 25-May-18
Indoco Remedies 184.30 1.01 185 182 239 10-Sep-18 149 08-Oct-18
Glenmark Pharma. 559.00 -0.60 567 555 712 10-Sep-18 506 30-May-18
Gyscoal Alloys 3.80 -1.30 4.15 3.65 10.80 10-Sep-18 3.65 24-May-19
Godawari Power 236.05 8.98 240 217 587 10-Sep-18 174 16-May-19
Granules India 110.70 3.94 114 107 123 10-Sep-18 71.60 05-Jun-18
L & T Infotech 1,755.35 -0.26 1,776 1,742 1,987 10-Sep-18 1,437 10-Dec-18
Lupin 763.30 1.78 766 747 986 10-Sep-18 720 28-Mar-19
Cyient 551.05 -0.84 560 547 820 07-Sep-18 535 16-May-19
STEL Holdings 94.30 3.34 95 91.40 138 07-Sep-18 80.30 18-Feb-19
Birlasoft Ltd 88.85 2.84 89.70 86.50 196 07-Sep-18 80.20 16-May-19
Amber Enterp. 733.15 2.50 740 716 1,128 07-Sep-18 622 18-Feb-19
MAS FINANC SER 548.35 2.90 550 532 625 07-Sep-18 368 23-Oct-18
Time Technoplast 87.45 1.92 88.40 86.20 165 07-Sep-18 73.80 14-May-19
Zensar Tech. 246.85 0.76 247 245 350 07-Sep-18 200 28-Feb-19
Sical Logistics 126.00 4.65 126 120 204 07-Sep-18 112 16-May-19
Welspun India 58.00 5.45 59 54 78.30 07-Sep-18 46.20 19-Feb-19
Ajanta Pharma 1,039.25 3.01 1,045 1,007 1,294 07-Sep-18 896 05-Jun-18
Bharat Forge 478.20 3.89 480 461 694 07-Sep-18 445 16-May-19
Texmo Pipes 19.95 1.79 20.70 19.60 39 07-Sep-18 13.60 17-Jul-18
Netwrk.18 Media 32.70 6.86 33 30.10 57.80 07-Sep-18 27.60 16-May-19
Ravikumar Distll 7.60 2.01 7.80 7.10 15.50 07-Sep-18 7 16-May-19
S E Power 3.60 -4.00 3.90 3.60 7.95 07-Sep-18 2.85 05-Jul-18
Seshasayee Paper 935.00 1.20 952 927 1,348 07-Sep-18 818 18-Feb-19
Shreyans Inds. 159.55 3.34 161 150 203 07-Sep-18 114 06-Feb-19
Majesco 514.70 2.09 518 503 573 07-Sep-18 401 17-Jul-18
Ind-Swift 5.00 -4.76 5 5 11.10 07-Sep-18 4.60 17-May-19
Bharat Bijlee 1,007.45 1.92 1,015 993 1,586 06-Sep-18 950 19-Feb-19
Sun Pharma.Inds. 415.75 0.68 418 412 679 06-Sep-18 345 13-May-19
Welspun Corp 144.45 3.77 147 137 187 06-Sep-18 86.80 07-Feb-19
TTK Healthcare 651.00 0.95 680 641 1,147 06-Sep-18 606 14-May-19
Welspun Investme 162.00 1.50 172 158 179 06-Sep-18 130 20-Feb-19
Power Mech Proj. 1,046.00 3.85 1,049 991 1,074 06-Sep-18 777 05-Oct-18
Kalyani Invest. 1,732.55 0.00 1,744 1,719 2,600 06-Sep-18 1,395 21-Feb-19
HDFC Sensex ETF 4,100.00 0.37 4,165 4,000 4,772 05-Sep-18 3,066 25-Jun-18
KSS 0.15 50.00 0.15 0.10 0.25 05-Sep-18 0.10 24-May-19
UTI Sensex ETF 407.01 -0.91 439 404 471 05-Sep-18 340 05-Feb-19
UTI Nifty ETF 1,237.55 0.98 1,250 1,226 1,404 05-Sep-18 1,039 23-Oct-18
Thyrocare Tech. 462.75 4.62 470 439 695 05-Sep-18 425 20-May-19
Indian Energy Ex 149.50 2.43 151 146 178 05-Sep-18 141 17-May-19
R Shares DiviETF 30.18 1.00 30.30 30.10 35 04-Sep-18 27.40 26-Oct-18
GKW 695.25 0.76 720 672 1,318 04-Sep-18 632 14-May-19
ADF Foods 264.75 2.92 273 253 290 04-Sep-18 192 08-Oct-18
R*Shares Shariah 254.52 0.17 258 254 282 04-Sep-18 212 03-Oct-18
Nectar Lifesci. 16.90 4.64 17.30 16.20 30.90 04-Sep-18 15.20 17-May-19
Linc Pen &Plast. 220.00 0.92 220 208 388 04-Sep-18 185 28-Mar-19
PTC India Fin 16.00 0.95 16.10 15.60 20.40 04-Sep-18 13 05-Feb-19
Nath Bio-Genes 450.10 4.11 460 426 534 04-Sep-18 328 11-Feb-19
Greaves Cotton 144.50 2.19 147 143 165 04-Sep-18 111 24-Oct-18
V-Mart Retail 2,294.60 1.54 2,319 2,263 3,299 04-Sep-18 1,895 05-Jun-18
Marksans Pharma 23.20 3.11 23.50 22.50 40.60 04-Sep-18 21 14-May-19
OnMobile Global 40.70 1.37 41.50 39.20 47.20 04-Sep-18 27.40 18-Feb-19
Orient Electric 164.20 1.39 165 160 177 03-Sep-18 103 18-Jul-18
Ambuja Cem. 231.65 4.09 233 223 245 03-Sep-18 188 31-Oct-18
Asahi India Glas 220.50 3.81 222 211 366 03-Sep-18 208 16-May-19
H D I L 22.75 2.94 23 22.10 35.90 03-Sep-18 17.50 20-Jul-18
SMS Pharma. 56.75 0.89 58 55.70 91.50 03-Sep-18 51.80 14-May-19
Foseco India 1,309.00 2.05 1,348 1,277 1,818 03-Sep-18 1,225 23-May-19
Datamatics Glob. 108.40 6.75 110 101 155 03-Sep-18 81.90 19-Feb-19
L&T Technology 1,729.30 -0.89 1,762 1,720 1,855 03-Sep-18 1,156 28-Jun-18
Piraml.Phyto. 29.00 -2.52 30.10 28.30 44 03-Sep-18 26 21-Feb-19
Indrapr.Medical 39.35 2.47 39.50 37.80 52 03-Sep-18 36.20 18-Feb-19
NIIT Tech. 1,268.10 -1.06 1,283 1,264 1,425 03-Sep-18 972 06-Jun-18
JP Power Ven. 2.55 -3.77 2.70 2.55 4.70 03-Sep-18 1.50 08-Feb-19
Tata Chemicals 628.35 1.95 630 617 782 03-Sep-18 550 15-Feb-19
ITC 290.45 0.78 292 287 323 03-Sep-18 259 28-Jun-18
Ramky Infra 132.70 6.76 142 127 215 03-Sep-18 86 16-May-19
GMR Infra. 16.80 5.99 16.90 15.90 21.50 03-Sep-18 13 05-Feb-19
Jullundur Motor 32.25 1.74 36 32.30 51 03-Sep-18 27.40 25-Feb-19
R Shares NV20 574.00 0.66 590 566 690 03-Sep-18 451 21-Jun-18
Jagsonpal Pharma 25.00 2.04 25.20 24.40 35 03-Sep-18 22.40 17-Jul-18
Transport Corp. 295.00 1.55 300 290 376 03-Sep-18 231 23-Oct-18
Rushil Decor 687.25 0.28 709 663 728 03-Sep-18 382 04-Feb-19
G S F C 101.90 4.09 103 97 125 03-Sep-18 85.50 11-Oct-18
3M India 23,836.10 3.08 23,936 23,052 26,662 03-Sep-18 18,251 06-Jun-18
Reliance Infra. 111.90 -2.23 117 111 490 03-Sep-18 96.60 08-Feb-19
T N Petro Prod. 37.35 0.54 37.70 36.60 47 03-Sep-18 29.40 05-Jul-18
Varroc Engineer 495.90 2.98 504 475 1,179 03-Sep-18 475 24-May-19
ICICI Pru.MS ETF 66.48 2.39 67.50 65.10 77 03-Sep-18 59 20-Aug-18
Reliance Capital 136.55 3.49 140 132 488 03-Sep-18 102 07-Feb-19
Shoppers St. 480.00 1.81 480 470 689 03-Sep-18 430 09-Apr-19
Binani Inds 29.00 2.65 29.70 28 118 03-Sep-18 24.80 17-May-19
Reliance Power 7.55 -1.31 7.85 7.25 39.30 03-Sep-18 5.05 02-May-19
Dewan Hsg. Fin. 120.60 4.19 122 115 692 03-Sep-18 96.80 04-Feb-19
Zydus Wellness 1,274.70 0.47 1,299 1,257 1,980 03-Sep-18 1,088 15-Nov-18
Radico Khaitan 360.50 5.78 365 345 499 31-Aug-18 297 09-Oct-18
Clariant Chemica 299.80 0.17 303 299 539 31-Aug-18 293 16-May-19
Bosch 16,972.50 1.11 17,040 16,764 22,400 31-Aug-18 16,630 14-May-19
Rel. Indl. Infra 327.30 1.95 330 321 497 31-Aug-18 261 15-Feb-19
Nucleus Soft. 357.60 2.79 363 347 465 31-Aug-18 315 21-Feb-19
Tasty Bite Eat. 8,210.20 1.38 8,389 8,018 11,382 31-Aug-18 7,000 20-Jul-18
United Nilgiri 307.05 1.45 310 301 538 31-Aug-18 277 07-Feb-19
Delta Corp 198.95 12.88 202 176 282 31-Aug-18 156 17-May-19
Hind.Natl.Glass 70.05 2.86 70.90 67.60 139 31-Aug-18 64.80 23-May-19
Gayatri Projects 172.00 2.02 173 167 212 31-Aug-18 145 14-May-19
Jai Corp 116.55 1.66 117 114 174 31-Aug-18 85.30 14-Feb-19
Bhandari Hosiery 1.85 -2.63 1.90 1.75 2.75 31-Aug-18 1.65 13-Feb-19
Godrej Consumer 659.70 0.45 665 649 979 31-Aug-18 627 03-May-19
Nalwa Sons Invst 1,087.75 1.00 1,098 1,070 1,400 31-Aug-18 880 22-Feb-19
Piramal Enterp. 2,199.25 1.52 2,220 2,152 3,308 31-Aug-18 1,795 26-Oct-18
ITI 97.50 4.56 98 93.30 120 31-Aug-18 69.10 09-Oct-18
Zota Health 255.00 -1.41 260 255 292 31-Aug-18 206 24-May-18
Kaveri Seed Co. 487.35 4.57 490 467 661 31-Aug-18 369 20-Feb-19
Hatsun AgroProd. 708.00 0.19 713 703 809 31-Aug-18 565 25-Oct-18
Zodiac-JRD MKJ 36.50 2.24 36.60 33.50 64.50 30-Aug-18 32.10 16-May-19
Tinplate Co. 140.85 6.14 142 131 214 30-Aug-18 119 19-Feb-19
Gallantt Ispat 39.95 -2.68 44 39.20 51 30-Aug-18 21.80 06-Jun-18
Nilkamal Ltd 1,222.00 3.97 1,235 1,174 2,134 30-Aug-18 1,085 17-May-19
AU Small Finance 681.90 -2.15 700 680 745 30-Aug-18 501 22-Oct-18
Kokuyo Camlin 84.80 5.02 85.40 79.90 154 30-Aug-18 76.20 20-May-19
Williamson Magor 26.75 4.90 26.80 24.50 89.30 30-Aug-18 21 17-May-19
Natl. Aluminium 49.65 1.85 49.80 48.50 78.50 30-Aug-18 46.20 14-Feb-19
DLF 191.65 6.06 193 182 224 30-Aug-18 142 19-Oct-18
I D F C 38.55 7.23 38.80 35.90 53.60 30-Aug-18 31.60 19-Feb-19
Wendt India 2,698.85 2.06 2,700 2,651 4,050 30-Aug-18 2,544 17-May-19
Khaitan (India) 29.00 0.52 30 28.60 64.90 29-Aug-18 26.40 22-May-19
Thejo Engg. 554.80 3.93 555 555 735 29-Aug-18 491 14-Nov-18
N K Inds. 34.00 3.34 34 32.60 65.60 29-Aug-18 30.30 17-May-19
Navneet Educat. 108.85 0.46 110 107 139 29-Aug-18 98.70 25-Oct-18
Prajay Engg. 7.90 -3.07 8.25 7.80 13.10 29-Aug-18 7.10 06-Feb-19
LIC ETF NIFTY 50 122.00 0.62 122 122 144 29-Aug-18 87.90 11-Oct-18
Sundram Fasten. 524.25 1.79 525 515 689 29-Aug-18 480 04-Oct-18
Pfizer 3,149.45 1.61 3,195 3,062 3,848 29-Aug-18 2,352 24-May-18
Berger Paints 310.50 0.99 314 308 350 29-Aug-18 260 23-Oct-18
PNB Gilts 33.05 0.30 33.50 32.50 38.20 29-Aug-18 24.30 09-Oct-18
M & M 665.45 4.06 668 638 993 29-Aug-18 597 16-May-19
Kirloskar Oil 174.95 3.49 176 167 356 29-Aug-18 155 14-May-19
Balkrishna Inds 798.20 2.79 809 776 1,454 29-Aug-18 744 11-Feb-19
Indiabulls Vent. 319.00 -0.59 331 317 820 28-Aug-18 239 14-May-19
V I P Inds. 441.25 0.75 448 439 647 28-Aug-18 376 09-Oct-18
Jubilant Food. 1,316.95 1.75 1,330 1,260 1,578 28-Aug-18 977 26-Oct-18
Goa Carbon 391.45 7.87 395 358 874 28-Aug-18 322 16-May-19
Munjal Auto Inds 50.65 6.41 51.40 49.60 76.50 28-Aug-18 46 17-May-19
TPL Plastech 137.50 0.92 142 136 366 28-Aug-18 106 18-Feb-19
Page Industries 21,944.05 0.72 22,526 21,751 36,370 28-Aug-18 20,300 20-Feb-19
Orient Refrac. 228.30 0.40 232 227 280 28-Aug-18 160 06-Jun-18
Emmbi Industries 138.25 0.88 146 134 166 28-Aug-18 98 01-Oct-18
PNB Housing 861.20 5.26 865 819 1,428 28-Aug-18 675 02-May-19
S P I C 25.25 7.22 25.90 24 35.40 28-Aug-18 21.80 14-May-19
Kaushalya Infra. 0.75 0.00 0.75 0.75 2.40 28-Aug-18 0.60 02-Apr-19
Inspirisys Sol. 49.40 1.86 49.70 48 90.40 28-Aug-18 38.50 15-Feb-19
Rossell India 54.20 3.14 55.90 52.20 104 28-Aug-18 51.20 23-May-19
Radha Madh.Corp. 10.30 9.57 10.30 9.60 41 28-Aug-18 8.25 22-May-19
Vipul Ltd 48.80 -1.31 51.90 46.50 58.80 28-Aug-18 27 29-Jan-19
Jet Freight 22.25 -4.91 22.30 22.30 40.80 27-Aug-18 22.30 24-May-19
Diamond Power 1.10 -4.35 1.10 1.10 4.05 27-Aug-18 0.95 21-Feb-19
HDFC AMC 1,757.55 0.81 1,764 1,745 1,970 27-Aug-18 1,250 11-Oct-18
Mphasis 949.80 -1.86 963 920 1,279 27-Aug-18 858 16-Jan-19
Atlas Cycles 52.50 -0.19 54.40 51.60 153 27-Aug-18 47.10 17-May-19
Amrutanjan Healt 340.35 19.99 340 302 360 27-Aug-18 233 05-Jun-18
Weizmann 38.85 9.90 38.90 34.60 82.70 27-Aug-18 29.80 20-Jul-18
India Nipp.Elec. 404.00 3.42 408 388 570 27-Aug-18 372 16-May-19
Narayana Hrudaya 199.05 6.02 202 188 265 27-Aug-18 183 30-Jan-19
Vivimed Labs. 22.15 2.07 22.30 21.50 75.70 27-Aug-18 19.30 14-May-19
MOst Shares M100 18.60 0.32 18.70 18.20 22 27-Aug-18 14.80 06-May-19
Dabur India 399.05 3.53 406 388 491 27-Aug-18 358 16-May-19
AMD Industries 18.45 0.00 18.60 17.60 29 27-Aug-18 17.60 24-May-19
Sanghvi Forg. 21.00 -0.47 22.90 20.50 40.90 24-Aug-18 20.40 16-May-19
BSEL Infra. 1.75 -2.78 1.80 1.75 4.20 24-Aug-18 1.40 05-Feb-19
LIC Housing Fin. 538.55 1.48 540 527 584 24-Aug-18 388 05-Oct-18
Exide Inds. 220.15 4.78 221 209 305 24-Aug-18 194 20-Feb-19
Bombay Burmah 1,135.90 1.47 1,170 1,120 2,115 24-Aug-18 1,100 23-May-19
Liberty Shoes 129.20 5.43 132 123 232 23-Aug-18 118 14-May-19
Ortin Labs. 11.75 5.86 12.30 10.60 23.30 23-Aug-18 10.60 24-May-19
Prime Focus 58.10 2.83 58.60 55.90 97.50 23-Aug-18 49.30 07-Feb-19
Britannia Inds. 2,851.05 0.44 2,867 2,808 3,467 23-Aug-18 2,616 08-May-19
Everest Inds. 447.00 5.28 451 416 598 23-Aug-18 376 29-Jun-18
Poly Medicure 195.00 0.00 197 195 258 23-Aug-18 176 21-Jun-18
BAG Films 4.35 0.00 4.40 4.20 8.45 23-Aug-18 3.90 02-Aug-18
Almondz Global 18.80 1.35 19.70 18.20 42 23-Aug-18 17.40 14-May-19
Max Ventures 43.45 -1.92 45.20 43.10 75.80 23-Aug-18 40.30 14-May-19
Texmaco Infrast. 53.20 -1.02 56.90 53 72.50 21-Aug-18 45.20 09-Oct-18
Amara Raja Batt. 638.60 2.69 644 608 908 21-Aug-18 603 22-May-19
Felix Industries 19.40 -9.13 21.40 19.40 29.90 21-Aug-18 14 14-Nov-18
JK Paper 138.55 4.21 139 133 194 21-Aug-18 97.30 19-Jul-18
Sundaram Brake 286.35 1.85 289 283 538 21-Aug-18 272 14-May-19
Max India 62.75 -1.57 65 62.40 95.30 21-Aug-18 59.60 28-Nov-18
L&T Fin.Holdings 128.10 3.72 129 125 190 20-Aug-18 111 25-Oct-18
IIFL Holdings 424.00 -0.56 430 420 754 20-Aug-18 297 12-Feb-19
DIC India 339.65 2.94 344 322 470 20-Aug-18 314 15-Feb-19
Elgi Equipment 263.85 0.57 264 260 315 20-Aug-18 225 27-Nov-18
Yes Bank 141.20 1.04 143 140 404 20-Aug-18 132 17-May-19
Goodluck India 64.20 3.63 64.20 61.60 84.90 20-Aug-18 53.70 14-May-19
Manugraph India 19.70 3.68 19.90 19.20 49.90 17-Aug-18 18.60 17-May-19
Rites 266.40 4.90 269 257 326 17-Aug-18 190 02-Jul-18
Thirumalai Chem. 81.45 3.63 81.90 78.30 179 17-Aug-18 67.30 18-Feb-19
EMCO 2.15 -4.44 2.20 2.15 14 17-Aug-18 2.05 20-May-19
Dynacons Sys. 26.60 2.11 27.80 26.20 44.70 17-Aug-18 25.70 25-Mar-19
Rohit Ferro Tec. 1.50 3.45 1.50 1.40 3 16-Aug-18 0.85 09-May-19
Karur Vysya Bank 80.05 0.19 81 79.40 101 16-Aug-18 63.20 14-Feb-19
CEAT 1,040.10 5.84 1,052 980 1,455 16-Aug-18 936 16-May-19
Alpa Lab. 24.95 3.31 25.30 23.90 35.90 16-Aug-18 20.60 19-Feb-19
AIA Engg. 1,755.35 1.82 1,768 1,720 1,880 16-Aug-18 1,440 28-Jun-18
GAIL (India) 341.65 1.09 343 335 399 16-Aug-18 295 05-Oct-18
Lumax Auto Tech. 117.20 2.85 117 113 225 16-Aug-18 103 09-May-19
Ester Inds. 37.25 4.78 39.20 35.40 63.70 14-Aug-18 26.50 28-Jan-19
NELCO 296.20 6.37 301 278 373 14-Aug-18 201 08-Oct-18
Surana Telecom 4.05 -1.22 4.05 4.05 5.50 14-Aug-18 3.55 02-Jul-18
Rel. Comm. 2.10 2.44 2.15 2 21.70 14-Aug-18 1.85 30-Apr-19
Gandhi Spl. Tube 397.80 0.48 398 392 415 14-Aug-18 326 30-Apr-19
Crompton Gr. Con 223.45 1.09 225 221 273 14-Aug-18 190 26-Oct-18
Rico Auto Inds 67.60 6.29 67.80 64 87.40 14-Aug-18 55.90 20-Feb-19
Reliance Nav.Eng 8.05 0.63 8.20 7.85 20.70 13-Aug-18 7.35 17-May-19
NRB Indl Bearing 18.80 0.53 19.90 18.70 33.30 13-Aug-18 17.10 05-Jun-18
Ambika Cotton 1,128.40 1.21 1,130 1,109 1,379 13-Aug-18 1,070 09-Oct-18
Arih.Found.Hsg. 27.35 5.19 27.50 26 44.70 13-Aug-18 22.40 15-May-19
C P C L 217.95 4.31 219 208 345 13-Aug-18 197 18-Feb-19
Vardhman Spl. 94.60 5.11 95.90 91 141 13-Aug-18 80.40 14-Feb-19
HB Stockholdings 7.90 4.64 7.90 7.40 21 13-Aug-18 6 21-Feb-19
Pearl Polymers 11.75 0.00 11.80 11.80 23.60 13-Aug-18 10 16-May-19
Finolex Inds. 457.70 0.64 464 454 645 13-Aug-18 437 20-Feb-19