IPO - New Listing Issues

Company Listing Date Listing Price High Low Last Price Volume (Nos.)
Novateor Resear. 13 Sep 24.00 24.35 24.00 24.00 120000
Transpact Enter. 05 Sep 132.50 132.00 131.00 132.00 27000
Alphalogic Tech. 05 Sep 83.00 85.00 85.00 85.00 1600
Sterling & Wils. 20 Aug 700.00 636.35 590.05 628.00 16632
Spandana Sphoort 19 Aug 824.00 875.50 850.00 852.00 1836
Affle India 08 Aug 929.90 950.00 900.00 938.70 19555
S K Internation. 15 Jul 19.20 18.05 18.05 18.05 6000
City Pulse Multi 11 Jul 28.50 29.50 28.65 29.50 8000
Earum Pharmaceu. 04 Jul 36.00 48.50 41.00 48.50 12000
SBC Exports 04 Jul 22.00 24.65 24.40 24.45 66000
Indiamart Inter. 04 Jul 1180.00 1663.35 1603.35 1652.15 8331
Anand Rayons 02 Jul 28.25 43.00 43.00 43.00 4000
Parshva Enterpr. 01 Jul 45.85 68.90 68.90 68.90 3000
Meera Industries 26 Jun 222.50 191.00 182.00 191.00 1000
Suich Industries 13 Jun 68.50 29.45 29.45 29.45 3200
Cian Healthcare 23 May 62.00 28.50 25.00 25.00 14000
Artemis Electri. 14 May 70.00 151.60 146.10 151.60 24000
Evans Electric 13 May 52.20 208.05 208.05 208.05 2000
White Organic Re 10 May 64.20 73.20 73.00 73.00 20000
Neogen Chemicals 08 May 251.00 329.00 322.50 329.00 1286
G K P Printing 08 May 34.20 36.50 36.00 36.50 8000
V R Films 30 Apr 62.00 126.95 118.25 126.95 6000
Jinaams Dress 25 Apr 59.00 40.15 40.00 40.10 12000
Polycab India 16 Apr 633.00 640.00 624.00 634.85 4544
Metropolis Healt 15 Apr 960.00 1283.00 1234.30 1238.80 1112
Rail Vikas 11 Apr 19.00 24.70 23.85 24.00 414234
Northern Spirits 04 Apr 43.70 25.35 25.35 25.35 3000
Roopshri Resorts 01 Apr 20.25 20.20 20.20 20.20 114000
Embassy Off.REIT 01 Apr 300.00 435.00 400.00 400.05 8000
MSTC 29 Mar 111.00 96.55 93.10 93.10 3691
Humming Bird Edu 28 Mar 132.00 132.00 132.00 132.00 1000
Ashapuri Gold 27 Mar 50.00 22.60 22.60 22.60 38000
Aartech Solonics 27 Mar 33.95 35.05 35.05 35.05 24000
Mahip Industries 12 Mar 32.00 7.40 7.25 7.40 8000
Gleam Fabmat 05 Mar 9.00 3.09 3.09 3.09 20000
Kranti Indust. 28 Feb 35.25 31.75 31.75 31.75 3000
Jonjua Overseas 25 Feb 12.00 19.10 19.10 19.10 10000
Anmol India 21 Feb 33.60 30.50 30.50 30.50 36000
Ritco Logistics 07 Feb 77.40 58.50 55.70 56.50 9600
Chalet Hotels 07 Feb 291.00 332.50 322.15 322.15 484
Xelpmoc Design 04 Feb 56.00 70.00 61.25 65.50 620
K P I Global Inf 22 Jan 80.80 62.55 60.00 60.00 3200
Axita Cotton 10 Jan 61.00 89.75 89.00 89.25 8000
Deccan Healthcar 31 Dec 108.00 85.00 82.00 82.00 9600
Shankar Lal Ram. 24 Dec 46.15 42.35 42.35 42.35 3000
Diksha Greens 05 Dec 36.20 19.45 19.45 19.45 10000
Roni Households 03 Dec 20.05 30.00 30.00 30.00 6000
Sh. Krish. Infr. 03 Dec 12.35 6.20 6.20 6.20 10000
BCPL Railway 29 Oct 36.00 39.00 39.00 39.00 8000
Vivid Mercantile 23 Oct 53.00 18.00 18.00 18.00 48000
S.M. Gold 19 Oct 30.60 24.00 20.50 24.00 12000
Sun Retail 16 Oct 36.00 27.25 27.25 27.25 3000
Shubham Polyspin 12 Oct 41.80 83.50 83.50 83.50 3000
AKI India 12 Oct 11.05 11.38 11.38 11.38 10000
Garden Reach Sh. 10 Oct 104.00 143.10 136.50 140.70 30476
A-1 Acid 10 Oct 61.00 60.60 60.20 60.60 80000
Dolfin Rubbers 10 Oct 27.50 35.00 33.10 33.10 14000
AAVAS Financiers 08 Oct 758.00 1538.90 1507.55 1525.75 880
Innovative Ideal 05 Oct 43.00 135.00 124.00 130.00 13000
Mac Hotels 04 Oct 24.60 99.00 99.00 99.00 3000
Manorama Indust. 04 Oct 190.20 214.90 203.90 209.50 73200
Sky Gold 03 Oct 180.45 184.00 184.00 184.00 800
Ircon Intl. 28 Sep 410.30 345.00 340.10 340.10 1863
Ranjeet Mechatr. 26 Sep 27.50 27.40 27.40 27.40 12000
Synergy Green 21 Sep 78.00 85.00 85.00 85.00 2000
Add-Shop Promot. 10 Sep 28.20 33.00 33.00 33.00 4000
Sungold Media 27 Aug 9.75 6.84 6.84 6.84 90000
CreditAcc. Gram. 23 Aug 385.00 603.00 588.70 598.50 1503
Deep Polymers 23 Aug 41.90 62.20 62.00 62.20 12000
HDFC AMC 06 Aug 1739.00 2680.00 2620.00 2663.65 22751
Ganesh Films 31 Jul 80.00 46.70 43.00 46.70 3200
TCNS Clothing 30 Jul 715.00 709.80 673.55 673.55 223
Supershakti Met. 30 Jul 377.10 675.00 675.00 675.00 300
Raw Edge Indust. 18 Jul 72.10 63.50 60.50 63.50 4800
Rajnish Wellness 09 Jul 100.00 56.15 56.15 56.15 8400
Varroc Engineer 06 Jul 1032.00 487.70 445.50 477.15 7026
Rites 02 Jul 190.00 244.35 234.35 236.95 13577
Fine Organic 02 Jul 815.00 1547.90 1527.25 1532.75 190
Palm Jewels 12 Jun 37.50 17.25 17.20 17.25 36000
Waa Solar 12 Jun 158.00 26.80 26.75 26.75 1600
Nakoda Group 06 Jun 36.00 27.40 27.40 27.40 4000
Arihant Instit. 05 Jun 29.95 6.41 6.20 6.35 172000
Affordable Robo. 04 Jun 90.05 70.00 70.00 70.00 3200
Megastar Foods 24 May 30.50 46.55 41.60 46.55 10000
Innovators 24 May 72.00 37.00 37.00 37.00 3200
U. H. Zaveri 22 May 27.00 10.00 9.55 10.00 9000
Indostar Capital 21 May 600.00 285.00 277.00 279.00 721
Milestone Furn. 21 May 45.00 20.15 20.15 20.15 3000
Akshar Spintex 11 May 40.00 11.21 11.21 11.21 24000
Indo US Bio-Tech 11 May 55.05 94.00 86.25 93.75 40000
Dhruv Consult. 10 May 53.40 33.00 31.00 31.00 6000
Dr Lalchand. Lab 09 May 29.95 12.75 12.75 12.75 4000
Garv Industries 25 Apr 10.00 25.30 25.30 25.30 10000
Lemon Tree Hotel 09 Apr 61.60 57.95 55.25 57.35 80192
Taylormade Renew 06 Apr 36.00 5.42 5.42 5.42 4000
Orissa Bengal 05 Apr 31.90 46.50 46.50 46.50 104000
ICICI Sec 04 Apr 431.10 236.30 230.10 233.40 3141
Mishra Dhatu Nig 04 Apr 87.00 132.50 129.00 131.20 9990
Lex Nimble Solu. 04 Apr 58.65 41.00 41.00 41.00 2000
Benara Bearing 03 Apr 64.00 19.15 17.50 19.15 6000
Karda Construct. 02 Apr 136.00 185.00 182.75 184.15 4940
Sandhar Tech 02 Apr 345.00 278.90 251.50 277.00 1069
Yasho Industries 02 Apr 101.25 128.15 128.10 128.10 15600
Hind.Aeronautics 28 Mar 1169.00 736.35 706.40 730.20 4422
Bandhan Bank 27 Mar 485.00 452.95 449.00 450.35 9997
Active Clothing 26 Mar 64.95 16.00 15.10 16.00 54000
Ridings Consult. 26 Mar 18.50 20.40 20.40 20.40 48000
Advitiya Trade 26 Mar 15.01 75.05 74.95 75.05 8000
Bharat Dynamics 23 Mar 360.00 291.00 276.00 285.00 2977
Shreeshay Engi. 21 Mar 15.25 16.50 16.50 16.50 64000
Inflame Applian. 16 Mar 53.35 118.40 118.40 118.40 1000
EAST INDIA SEC. 13 Mar 921.90 1059.00 1058.00 1058.00 640
H.G. Infra Engg. 09 Mar 270.00 195.65 185.05 186.00 1173
Angel Fibers 06 Mar 28.50 10.25 10.20 10.25 16000
Aster DM Health. 26 Feb 182.10 129.65 120.10 126.00 3617
Tasty Dairy 21 Feb 50.75 17.00 16.10 17.00 24000
Bhatia Communic. 21 Feb 153.95 77.60 77.60 77.60 40000
Kenvi Jewels 16 Feb 35.10 12.60 12.60 12.60 9000
Lorenzini Appar. 15 Feb 10.20 6.77 6.77 6.77 10000
Focus Suites Sol 09 Feb 21.60 3.56 3.56 3.56 4000
Medico Remedies 08 Feb 100.00 85.00 85.00 85.00 1200
Gujarat Hy-Spin 08 Feb 10.35 4.95 4.95 4.95 40000
Galaxy Surfact. 08 Feb 1520.00 1367.75 1347.20 1367.75 1057
Gautam Gems 07 Feb 34.15 104.00 99.00 104.00 36000
Ashoka Metcast 05 Feb 16.00 2.29 2.29 2.29 6000
CRP Risk Mgt. 31 Jan 48.00 22.50 22.50 22.50 2000
Amber Enterp. 30 Jan 1180.00 837.00 830.00 830.00 98
Newgen Software 29 Jan 253.00 273.15 270.55 272.70 1103
Apollo Micro Sys 22 Jan 478.00 90.60 88.25 88.25 3575
Jhandewala Foods 12 Jan 66.00 9.24 9.24 9.24 2000
Rithwik Facility 11 Jan 60.00 40.00 40.00 40.00 3000
Astron Paper 29 Dec 114.00 112.20 108.50 110.90 23136
Diggi Multitrade 22 Dec 13.25 10.35 10.35 10.35 10000
Kids Medical 22 Dec 32.40 12.00 12.00 12.00 100000
Future Supply 18 Dec 674.00 544.00 531.10 536.20 73
MRC Exim 18 Dec 15.00 1.60 1.55 1.55 24000
Shalby 15 Dec 237.00 95.00 88.95 93.40 16349
Dynamic Cables 14 Dec 48.00 33.50 33.50 33.50 3000
Ratnabhumi Dev. 14 Dec 63.45 96.00 92.00 96.00 6000
Ambition Mica 29 Nov 42.05 17.60 16.28 17.10 41241
Sharika Enterpr. 27 Nov 51.60 31.40 31.40 31.40 3000
Sanghvi Brands 22 Nov 75.90 21.07 21.06 21.07 2000
HDFC Life Insur. 17 Nov 311.00 539.70 534.00 537.85 93782
Khadim India 14 Nov 727.00 287.75 248.15 266.15 17483
New India Assura 13 Nov 748.90 113.90 106.00 107.15 5570
Mahindra Logis. 10 Nov 432.00 353.00 344.25 344.25 53127
Reliance Nip.Lif 06 Nov 294.00 263.00 248.40 248.90 358166
Sheetal Cool 30 Oct 96.00 109.45 105.00 105.00 1600
Kaarya Facilit. 27 Oct 43.80 19.60 19.60 19.60 9000
General Insuranc 25 Oct 850.00 188.20 176.00 185.35 6638
Indian Energy Ex 23 Oct 1500.00 122.25 116.05 120.35 128995
MAS FINANC SER 18 Oct 660.00 651.00 615.65 646.25 3004
Godrej Agrovet 16 Oct 621.00 480.00 470.00 471.80 1805
Shree Ganesh Rem 13 Oct 40.00 70.70 69.50 70.70 21000
Shreeji Translog 13 Oct 156.00 140.00 140.00 140.00 8000
Siddharth Educa. 12 Oct 36.90 18.75 18.75 18.75 4000
IRIS Business 11 Oct 34.00 20.75 20.50 20.50 8000
Mehai Technology 09 Oct 35.10 60.00 59.00 60.00 3000
Vanta Bioscien. 06 Oct 51.10 126.00 111.00 126.00 3750
Prataap Snacks 05 Oct 1250.00 781.65 778.05 781.65 11
Share India Sec. 05 Oct 44.75 65.50 60.75 62.00 4000
Trident Texofab 05 Oct 32.00 90.60 90.50 90.55 4000
Poojawes. Metal. 05 Oct 39.50 47.90 47.90 47.90 3000
SBI Life Insuran 03 Oct 733.30 798.50 785.80 795.30 87992
AKM Lace 29 Sep 25.50 19.90 19.90 19.90 6000
ICICI Lombard 27 Sep 650.00 1138.75 1101.20 1131.30 26432
Sagar Diamonds 26 Sep 45.00 6.25 6.25 6.25 3000
Capacite Infra. 25 Sep 399.00 217.00 213.00 214.70 2348
Matrimony.com 21 Sep 985.00 560.00 559.95 559.95 2
Dixon Technolog. 18 Sep 2725.00 2588.95 2510.00 2550.50 231
Bharat Road 18 Sep 204.90 72.45 72.45 72.45 1
Nouritrans Exim 15 Sep 26.05 1.54 1.54 1.54 16000
A & M Febcon 14 Sep 18.00 10.22 9.26 10.22 88000
Dhruv Wellness 12 Sep 19.60 85.65 85.65 85.65 4500
ANG Lifesciences 08 Sep 96.00 33.00 33.00 33.00 1600
Shish Industries 05 Sep 32.00 36.00 36.00 36.00 4000
Apex Frozen 04 Sep 199.90 252.65 236.85 246.65 27207
Chothani Foods 22 Aug 12.00 3.58 3.58 3.58 10000
Cochin Shipyard 11 Aug 435.00 360.90 351.50 353.05 941
Security & Intel 10 Aug 875.00 924.00 840.25 902.85 430
Globalspace 07 Aug 66.00 55.50 55.50 55.50 4000
Captain Techno. 01 Aug 48.00 56.00 56.00 56.00 3000
Jigar Cables 28 Jul 33.15 32.20 30.60 32.20 12000
Salasar Techno 25 Jul 259.15 126.95 123.40 125.90 883
7NR Retail Ltd 18 Jul 27.00 106.95 102.05 102.15 46012
G G Engineering 17 Jul 21.00 28.50 27.25 27.25 27500
Gautam Exim 11 Jul 40.00 44.00 42.50 42.50 9000
AU Small Finance 10 Jul 525.00 668.85 664.00 666.00 1103
GTPL Hathway 04 Jul 170.00 71.50 68.55 68.55 1248
ERIS Lifescience 29 Jun 612.00 430.00 411.40 420.00 1823
Tejas Networks 27 Jun 257.00 95.00 91.10 94.40 6475
Riddhi Corporate 22 Jun 130.55 56.00 55.00 55.00 25
India Grid Trust 06 Jun 100.00 87.64 87.01 87.01 137781
Yug Decor 31 May 26.10 21.55 21.55 21.55 4000
Bhakti Gems 30 May 18.70 20.00 20.00 20.00 6000
PSP Projects 29 May 199.00 518.95 511.15 512.35 122
H U D C O 19 May 73.45 40.00 38.50 38.70 385092
IRB InvIT Fund 18 May 103.25 64.00 63.70 63.70 915000
S Chand & Compan 09 May 707.00 68.95 62.30 66.80 5174
Pure Giftcarat 08 May 10.80 19.45 19.45 19.45 5000
KMS Medisurgi 24 Apr 30.00 30.20 30.00 30.15 40000
Escorp Asset Mgt 17 Apr 15.00 16.25 16.25 16.25 8000
Shankara Build. 05 Apr 545.00 462.40 431.65 445.40 59205
Relstruct Build 05 Apr 50.00 9.46 9.46 9.46 3000
Octaware Tech. 03 Apr 91.00 88.50 88.50 88.50 1600
CL Educate 31 Mar 398.00 84.00 81.00 84.00 28
Prime Customer 31 Mar 60.10 114.00 96.05 108.00 10000
Oceanic Foods 31 Mar 65.00 47.85 45.50 45.50 6000
Maximus Interna. 30 Mar 23.00 46.00 46.00 46.00 5
Manas Properties 30 Mar 360.55 545.00 545.00 545.00 4800
Chemcrux Enterp. 28 Mar 21.60 90.00 90.00 90.00 2000
Manomay Tex 28 Mar 32.40 34.50 34.50 34.50 4000
Sarthak Metals 27 Mar 29.45 16.10 15.50 15.60 6000
Jash Dealmark 27 Mar 39.80 11.50 11.50 11.50 18000
Avenue Super. 21 Mar 604.40 1611.50 1560.85 1597.60 45478
IFL Enterprises 21 Mar 19.80 10.00 10.00 10.00 6000
Music Broadcast 17 Mar 420.00 38.75 36.30 37.20 1033
RMC Switchgears 14 Mar 29.50 27.00 27.00 27.00 2000
Tanvi Foods 02 Mar 65.00 40.00 40.00 40.00 2000
Super Fine Knit. 02 Feb 12.60 4.20 4.20 4.20 10000
Veeram Securit. 05 Jan 42.75 45.00 43.00 45.00 6000
Laurus Labs 19 Dec 490.00 343.00 338.25 341.90 352
Majestic Researc 14 Dec 140.00 22.95 22.95 22.95 7200
Aditya Vision 12 Dec 15.50 22.30 22.25 22.25 32000
Sheela Foam 09 Dec 860.00 1296.85 1277.65 1284.90 59
Varun Beverages 08 Nov 430.00 629.70 618.30 625.00 1624
PNB Housing 07 Nov 863.00 654.70 638.75 640.80 13599
Endurance Tech. 19 Oct 570.00 978.45 955.05 955.05 629
Diksat Transwor. 18 Oct 40.75 96.20 96.20 96.20 1500
India Green Rea. 18 Oct 31.50 7.02 7.02 7.02 100000
Aditya Consumer 17 Oct 15.70 24.50 24.50 24.50 1000
Shashijit Infra. 17 Oct 15.85 31.20 31.20 31.20 9600
Bindal Exports L 17 Oct 17.00 5.51 5.30 5.30 24000
Mewar Hi-Tech 17 Oct 26.40 28.40 28.40 28.40 3000
Valiant Organics 14 Oct 264.00 1450.00 1410.00 1410.00 1500
DRA Consultants 13 Oct 12.00 10.98 10.30 10.98 5000
HPL Electric 04 Oct 190.05 47.90 44.00 46.80 7251
ICICI Pru Life 29 Sep 329.00 422.80 413.00 414.65 93333
Radhika Jewel. 27 Sep 73.95 18.60 18.60 18.60 1600
GNA Axles 26 Sep 248.50 270.00 256.10 267.60 8491
L&T Technology 23 Sep 900.00 1637.70 1583.65 1620.00 3381
Spicy Entertain. 15 Sep 9.99 6.45 6.45 6.45 10000
Sprayking Agro. 14 Sep 24.00 19.00 19.00 19.00 6000
Narayani Steels 14 Sep 33.45 24.95 24.95 24.95 52
Riddhi Steel 14 Sep 37.70 18.00 16.90 18.00 6000
Mitsu Chem 09 Sep 96.00 152.10 147.50 147.50 1200
Shiva Granito 06 Sep 13.95 5.50 5.50 5.50 10000
RBL Bank 31 Aug 273.70 369.10 357.70 359.80 382256
S P Apparels 12 Aug 305.00 189.95 181.20 185.00 399
Dilip Buildcon 11 Aug 240.00 463.70 431.65 441.20 83304
Prabhat Telecoms 03 Aug 61.20 396.35 381.00 381.00 2325
Advance. Enzyme. 01 Aug 1210.00 173.10 162.20 164.00 784
L & T Infotech 21 Jul 666.60 1642.05 1593.55 1600.30 20082
Kwality Pharma 18 Jul 45.00 40.95 40.95 40.95 3000
Titaanium Ten 14 Jul 16.00 5.45 5.45 5.45 8000
Commerl. Synbags 14 Jul 28.80 45.90 44.90 44.90 1150
Quess Corp 12 Jul 499.00 465.00 455.80 463.55 3357
Advance Syntex 12 Jul 13.25 20.45 19.00 19.00 151
Zeal Aqua 07 Jul 133.00 89.00 89.00 89.00 750
Mahanagar Gas 01 Jul 540.00 851.55 835.05 840.95 16982
Yash Chemex 20 Jun 23.85 97.20 90.00 92.00 52821
Shanti Educat. 14 Jun 90.00 103.60 103.60 103.60 1
Darshan Orna 19 May 60.80 51.80 46.90 49.95 11680
Parag Milk Foods 19 May 215.70 167.50 159.35 165.35 8190
Bajaj Healthcare 10 May 170.00 181.00 171.15 179.00 233
Ujjivan Fin.Ser. 10 May 227.00 316.00 297.20 304.90 431248
Thyrocare Tech. 09 May 662.00 475.70 467.00 475.00 476
Ghushine Fintrra 05 May 9.00 7.05 6.44 7.05 20000
Equitas Holdings 21 Apr 144.00 111.00 96.65 102.10 2212587
NINtec Systems 18 Apr 11.70 16.75 16.75 16.75 5000
Ruby Cables 13 Apr 50.90 5.51 5.51 5.51 3000
Raghav Product. 13 Apr 41.00 110.00 110.00 110.00 40
Franklin Leasing 13 Apr 15.10 22.90 22.90 22.90 4000
Lancer Containe. 13 Apr 12.60 55.00 52.00 52.00 240
Sysco Indust. 13 Apr 12.00 2.95 2.95 2.95 2500
Infibeam Avenues 04 Apr 458.00 40.70 39.95 40.10 73264
Umiya Tubes 01 Apr 10.50 10.67 9.67 10.60 955
Bharat Wire 01 Apr 47.35 28.10 28.00 28.10 140
CHD Chemicals 01 Apr 9.20 30.00 27.15 27.15 25111
Health.Global 30 Mar 209.80 119.70 116.15 119.00 589
Khemani Distrib. 30 Mar 105.00 191.60 191.60 191.60 49800
Relicab Cable 22 Mar 20.00 49.25 49.20 49.25 150000
K.P. Energy 25 Feb 72.00 171.60 171.00 171.00 100
Sylph Education 23 Feb 11.70 16.62 16.62 16.62 10000
Ganga Pharma. 22 Feb 14.50 6.00 6.00 6.00 56000
Quick Heal 18 Feb 304.95 131.65 118.80 127.20 25074
Vidli Restaurant 15 Feb 12.00 17.45 17.45 17.45 1000
Team Lease Serv. 12 Feb 860.00 2816.75 2766.50 2766.50 232
Precision Camshf 08 Feb 163.10 40.20 39.15 40.00 1031
Blueblood Ventu 08 Feb 51.00 7.50 7.00 7.00 9000
Acewin Agriteck 14 Jan 26.75 6.14 6.14 6.14 9600
Narayana Hrudaya 06 Jan 291.00 242.70 239.00 239.00 334
Suncare Traders 29 Dec 64.70 25.10 23.70 23.70 8000
Alkem Lab 23 Dec 1380.00 1865.00 1818.80 1851.15 509
Dr Lal Pathlabs 23 Dec 717.00 1328.40 1283.70 1293.20 2841
Navigant Corp. 18 Dec 14.15 17.50 17.50 17.50 20000
S H Kelkar & Co. 16 Nov 222.00 138.90 130.25 131.00 3371
Interglobe Aviat 10 Nov 856.00 1681.00 1654.10 1669.20 51123
Coffee Day Enter 02 Nov 313.00 77.60 71.55 74.30 587910
Tejnaksh Health. 27 Oct 80.00 60.50 60.50 60.50 5
Arambhan Hospit. 19 Oct 15.25 10.60 7.40 10.24 15000
Patdiam Jeweller 16 Oct 43.00 70.50 70.50 70.50 1500
Vaksons Automob. 16 Oct 26.25 9.25 9.25 9.25 140000
Vishal Bearings 15 Oct 26.00 27.00 26.20 27.00 6750
Bella Casa 15 Oct 14.30 121.15 109.75 110.05 34
Sri Krishna Con. 01 Oct 39.90 11.20 11.20 11.20 2158
P. B. Films 22 Sep 9.50 0.75 0.75 0.75 10000
Prabhat Dairy 21 Sep 115.00 78.00 71.00 76.05 32028
Sadbhav Infra. 16 Sep 110.75 52.50 47.50 51.90 1061
Waaree Tech. 14 Sep 18.45 17.95 13.60 16.00 24000
Pennar Engg.Bld. 10 Sep 150.00 64.00 62.10 63.75 3877
Sh.Pushkar Chem. 10 Sep 60.00 110.95 102.60 109.40 5066
Navkar Corporat. 09 Sep 152.00 42.55 36.25 39.00 247004
Universal Auto. 04 Sep 16.00 47.20 47.20 47.20 4000
Think Ink Studio 02 Sep 45.00 2.75 2.43 2.70 1503538
Power Mech Proj. 26 Aug 600.00 732.40 697.50 703.20 2193
MANGALAM SEEDS 12 Aug 55.00 58.00 55.00 55.00 33
Syngene Intl. 11 Aug 295.00 318.00 313.05 316.75 399
Pecos Hotels 11 Aug 56.00 50.25 50.25 50.25 1000
Amrapali Fincap 05 Aug 122.30 10.14 10.14 10.14 34800
Jiya Eco-Product 16 Jul 21.75 52.10 49.25 50.85 78675
Rudra Global 16 Jul 28.10 100.00 97.10 99.90 526
Loyal Equipments 16 Jul 20.05 40.05 38.95 38.95 180
Gala Global 16 Jul 24.45 75.25 74.85 74.85 26542
VMV Holidays 14 Jul 10.25 13.80 13.50 13.80 50000
Mishka Exim 13 Jul 14.00 34.95 34.90 34.90 12000
Junction Fabrics 10 Jul 17.50 38.00 38.00 38.00 4000
Manpasand Bever. 09 Jul 291.00 12.50 12.25 12.25 6574
Funny Software 02 Jun 13.50 0.53 0.51 0.51 1503
PNC Infratech 26 May 381.00 184.20 180.50 182.85 2868
UFO Moviez 14 May 600.00 155.75 148.00 149.85 3636
MEP Infrast. 06 May 63.00 33.40 30.00 33.20 31218
VRL Logistics 30 Apr 288.00 288.00 273.00 273.00 2222
O.P Chains 22 Apr 11.25 11.00 11.00 11.00 190000
Athena Construc. 16 Apr 15.71 17.00 17.00 17.00 10000
Yogya Enterprise 15 Apr 14.25 38.50 30.00 38.50 24000
Filtra Consult. 15 Apr 42.80 7.65 7.65 7.65 9000
Inox Wind 09 Apr 400.00 37.85 34.10 37.85 21946
Adlabs Entert. 06 Apr 167.95 3.44 3.25 3.25 25589
SVP Housing 27 Mar 10.30 10.64 9.65 9.65 5000
AGI Infra 27 Mar 54.40 65.00 63.00 64.00 7161
SSPN FINANCE 26 Mar 15.00 58.00 57.00 58.00 12000
Akme Star Hou. F 20 Mar 32.00 45.00 43.30 45.00 1303
Ortel Commu. 19 Mar 181.00 1.00 1.00 1.00 950
KARNAVATI FIN. 05 Feb 10.60 24.70 24.70 24.70 8
Raghuvansh Agro. 28 Jan 11.55 198.80 198.80 198.80 6250
Amsons Apparels 06 Jan 7.60 0.84 0.84 0.84 1000
Monte Carlo Fas. 19 Dec 585.00 265.35 251.05 262.00 4329
Anubhav Infrast. 12 Dec 14.85 10.45 10.45 10.45 2
Captain Pipes 11 Dec 41.90 17.15 17.00 17.00 6000
Aanchal Ispat 10 Dec 22.10 11.80 11.31 11.50 177695
Jet Infraventure 25 Nov 130.00 80.00 80.00 80.00 6000
JLA Infraville 12 Nov 11.05 7.70 7.53 7.61 355000
Starlit Power 22 Oct 18.10 10.60 10.20 10.60 526
Ceinsys Tech 22 Oct 43.50 91.00 88.00 88.00 63
Hanman Fit 21 Oct 30.00 3.90 3.90 3.90 4200
Vibrant Glo. Cap 21 Oct 19.40 46.00 46.00 46.00 10
Aryaman Capital 20 Oct 12.20 26.05 26.05 26.05 75000
Dhabriya Poly. 17 Oct 16.50 44.95 36.00 42.50 198
Atishay 16 Oct 17.75 60.00 55.00 59.90 20
Ultracab India 10 Oct 38.00 64.00 56.20 59.00 4155
Shemaroo Entert. 01 Oct 180.00 257.90 253.85 257.90 6
Encash Entert. 29 Sep 44.00 25.85 25.85 25.85 3000
Naysaa Securi. 25 Sep 14.25 48.00 48.00 48.00 4000
Sirohia & Sons 24 Sep 11.25 8.68 8.68 8.68 10000
Sharda Cropchem 23 Sep 254.10 301.45 296.05 300.50 49
Snowman Logistic 12 Sep 75.00 30.45 29.50 29.55 39980
Vishal Fabrics 20 Aug 45.20 345.00 345.00 345.00 30
Trivikrama Inds. 12 Aug 14.40 5.00 5.00 5.00 56000
Bhanderi Infra. 08 Aug 113.50 128.70 128.70 128.70 1200
Bansal Roofing 14 Jul 31.00 31.00 31.00 31.00 3000
Oasis Tradelink 14 Jul 35.90 4.00 4.00 4.00 100
Tarini Internat. 26 Jun 42.00 11.06 11.06 11.06 3000
Moneyboxx Fin. 11 Jun 9.75 21.00 20.50 20.50 100000
SPS Finquest 03 Jun 78.00 149.00 149.00 149.00 800
GCM Capital 21 May 33.55 1.73 1.73 1.73 1000
Wonderla Holiday 09 May 164.75 266.45 256.95 264.75 739
R&B Denims 22 Apr 10.55 20.50 20.10 20.10 445
Womens Next 21 Apr 67.00 2.64 2.64 2.64 2000
Oceanaa Biotek 03 Apr 9.75 5.47 5.47 5.47 11
Shri Krishna Pra 28 Mar 11.90 2.01 2.01 2.01 2106
Karnimata Cold 18 Mar 29.05 7.00 7.00 7.00 6000
Anisha Impex 18 Mar 13.70 38.50 38.50 38.50 10000
B.C. Power 14 Mar 17.15 10.48 10.08 10.30 40143
L.P. Naval Engg. 06 Mar 26.10 53.00 51.00 52.00 99000
Unishire Urban 28 Feb 12.05 2.99 2.99 2.99 10000
Engineers India 28 Feb 149.90 114.20 110.15 112.45 76714
Polymac Thermof. 26 Feb 34.75 11.65 11.65 11.65 4000
Agrimony Comm. 18 Feb 15.00 3.00 3.00 3.00 10000
Chemtech Indust. 31 Jan 14.70 4.10 4.10 4.10 2000
Suyog Telematics 22 Jan 25.20 450.00 440.80 440.80 20
RCI Industries 21 Jan 41.00 30.40 30.40 30.40 609
Tentiwala Metal 31 Dec 12.50 3.40 3.40 3.40 10000
Power Grid Corpn 19 Dec 97.10 203.95 200.85 201.80 92246
Captain Polyp. 11 Dec 33.00 24.95 23.80 24.95 48010
Stellar Capital 01 Nov 20.10 2.69 2.69 2.69 6000
Amrapali Capital 31 Oct 100.60 14.80 14.80 14.80 1200
S R G Securities 29 Oct 23.90 44.00 44.00 44.00 12000
VCU Data 23 Oct 36.25 14.90 13.57 13.57 20
Subh Tex 22 Oct 12.00 15.70 15.70 15.70 5000
Newever Trade 17 Oct 12.20 2.16 2.16 2.16 5000
Satkar Finlease 11 Oct 19.90 1.71 1.71 1.71 140
Ace Tours 26 Sep 24.95 2.08 2.08 2.08 4000
R J Bio-Tech 25 Sep 21.00 20.10 20.00 20.10 12000
Tiger Logistics 12 Sep 69.20 56.95 55.90 55.90 2072
Kushal 04 Sep 35.00 11.47 11.45 11.47 14471
VKJ Infradev. 30 Aug 23.80 0.20 0.19 0.19 91589
Silverpoint Inf. 28 Aug 13.00 8.00 8.00 8.00 10
Alacrity Sec. 14 Aug 12.65 5.75 5.75 5.75 8000
GCM Commodity 14 Aug 20.25 6.47 6.47 6.47 6000
Money Masters 12 Aug 16.25 4.20 4.20 4.20 10000
eDynamics Solut. 26 Jun 25.40 0.29 0.29 0.29 710
India Finsec 11 Jun 10.00 16.10 14.60 14.75 447900
Onesource Techm. 05 Jun 13.00 10.70 7.30 7.30 20000
Just Dial 05 Jun 590.00 738.80 719.60 731.00 48236
Ashapura Inti. 15 Apr 48.05 2.25 2.05 2.05 20715
Samruddhi Realty 12 Apr 13.00 4.80 4.80 4.80 4800
GCM Securit. 05 Apr 65.00 9.38 9.38 9.38 1600
Lakhotia Poly. 04 Apr 35.80 8.84 8.84 8.84 10
Repco Home Fin 01 Apr 165.00 326.55 322.40 322.40 875
Bothra Metals 25 Mar 25.50 6.00 6.00 6.00 4000
HPC Biosci. 19 Mar 37.25 27.45 27.45 27.45 189000
Channel Nine 12 Mar 26.25 12.36 12.36 12.36 130000
Kavita Fabrics 12 Mar 40.90 6.46 6.45 6.46 10500
Sunstar Realty 11 Mar 21.45 0.23 0.23 0.23 18763
V-Mart Retail 20 Feb 216.00 2116.45 2046.75 2091.30 109
Esteem Bio Org. 07 Feb 25.25 8.14 8.14 8.14 185000
Eco Friendly 14 Jan 24.50 10.62 10.62 10.62 2000
Bharti Infra. 28 Dec 200.00 253.95 248.80 252.20 17925
PC Jeweller 27 Dec 135.50 38.00 33.80 37.25 636434
CARE Ratings 26 Dec 949.00 550.50 530.00 537.35 2221
Veto Switchgears 13 Dec 58.00 55.00 52.70 54.10 75125
Tara Jewels 06 Dec 242.00 0.76 0.75 0.75 501
Bronze Infra 07 Nov 16.70 0.50 0.50 0.50 1
RCL Retail 16 Oct 10.10 13.20 13.20 13.20 39000
Aditri Indust. 12 Oct 26.85 1.61 1.61 1.61 15
Comfort Comtrade 24 Sep 10.30 2.00 2.00 2.00 700
SRG Housing 11 Sep 20.30 96.00 90.10 90.15 4654
Jointeca Edu. 04 Sep 15.20 15.70 15.70 15.70 16000
Jupiter Info. 16 Aug 22.00 59.80 57.75 59.35 5361
Sangam Renewab. 09 Aug 22.10 12.98 11.76 12.98 1901
VKS Projects 18 Jul 55.80 0.04 0.04 0.04 13516
Max Alert 13 Jul 51.50 4.99 4.21 4.21 1600
Looks Health 30 May 42.00 4.71 4.71 4.71 180
Speciality Rest. 30 May 153.00 71.50 69.10 71.10 1158
T B Z 09 May 115.00 44.00 41.35 42.95 12930
NBCC 12 Apr 100.00 38.15 37.25 37.65 2058652
MT Educare 12 Apr 86.05 27.50 25.55 27.50 13246
Olympic card. 28 Mar 29.95 6.65 6.65 6.65 6
Pyxis Finvest 13 Mar 27.00 32.00 32.00 32.00 4000
Multi Comm. Exc. 09 Mar 1387.00 970.45 934.40 951.80 61626
Indo Thai Sec. 02 Nov 75.00 27.20 26.35 26.35 22
Vaswani Inds. 24 Oct 33.45 7.10 6.35 7.08 212
Ujaas Energy 20 Oct 180.00 4.17 3.81 4.05 18989
Flexituff Vent. 19 Oct 155.00 13.60 12.70 13.00 207
Taksheel Sol. 19 Oct 157.40 3.25 3.10 3.25 12990
Onelife Capital 17 Oct 115.00 5.00 4.80 4.80 8500
Tijaria Poly. 14 Oct 62.00 11.00 10.41 10.84 2242
RDB Rasayans 07 Oct 85.00 30.00 28.40 29.50 267
Setubandhan Inf. 04 Oct 145.00 1.41 1.41 1.41 10000
PG Electro. 26 Sep 200.00 54.05 51.35 52.50 7147
SRS 16 Sep 55.00 0.19 0.19 0.19 1012
TD Power Sys. 08 Sep 251.60 147.45 144.00 144.70 227
Brooks Lab. 05 Sep 110.00 40.70 36.00 39.40 17288
Tree House Edu. 26 Aug 132.80 7.70 7.07 7.07 8800
L&T Fin.Holdings 12 Aug 51.00 96.35 92.00 94.90 804624
Inventure Grow. 04 Aug 119.00 11.35 11.02 11.10 23593
Bharatiya Glob. 28 Jul 84.00 1.44 1.40 1.44 32599
Kridhan Infra 13 Jul 115.00 10.85 10.78 10.85 15549
Birla Pacific 07 Jul 10.10 0.28 0.27 0.28 176200
Rushil Decor 07 Jul 81.25 178.90 162.00 177.00 872
Timbor Home 22 Jun 72.00 2.21 2.21 2.21 35150
VMS Indus. 14 Jun 43.95 18.08 17.22 18.00 2325
Dr.Datsons Labs 27 May 229.45 6.29 6.29 6.29 802500
Power Fin.Corpn. 27 May 197.60 111.85 109.60 110.25 817866
Sanghvi Forg. 23 May 85.00 30.50 29.90 30.50 22
Innoventive Ind. 13 May 110.00 4.62 4.20 4.20 525
Servalaksh.Paper 12 May 30.00 1.33 1.33 1.33 10012
Future Consumer 10 May 9.50 31.00 28.55 30.65 216368
Para. Print. 09 May 35.00 0.82 0.82 0.82 27500
Muthoot Finance 06 May 180.00 610.30 596.15 599.25 20724
Shilpi Cable 08 Apr 78.35 1.10 1.10 1.10 3251
PTC India Fin 30 Mar 28.00 15.15 14.74 14.88 105783
Lovable Lingerie 24 Mar 261.50 69.70 67.00 68.10 1617
Sudar Industries 11 Mar 74.00 1.05 1.02 1.02 5100
Fineotex Chem 11 Mar 80.00 30.75 28.55 30.50 38692
AcroPetal Tech. 10 Mar 130.00 1.83 1.67 1.67 12121
Omkar Spl.Chem. 10 Feb 95.00 7.11 6.85 6.85 19534
Tata Steel 02 Feb 630.15 366.40 358.70 361.15 483728
Midvalley Enter 27 Jan 73.00 0.81 0.81 0.81 300
C Mahendra Exp 20 Jan 111.00 1.79 1.79 1.79 37744
Shekhawati Poly. 12 Jan 32.50 0.22 0.22 0.22 10600
Pun. & Sind Bank 30 Dec 146.10 20.80 20.00 20.25 7543
Ravikumar Distll 27 Dec 64.00 7.75 7.30 7.30 118
A2Z Infra Engg. 23 Dec 390.00 10.25 10.10 10.10 12064
Claris Lifescien 20 Dec 224.40 396.90 395.00 396.55 76598
MOIL 15 Dec 551.00 123.60 120.90 122.35 32957
S C I 15 Dec 136.90 37.90 35.00 37.15 2310016
RPP Infra Proj. 06 Dec 75.00 104.35 99.40 104.35 288
Gravita India 16 Nov 218.75 54.55 48.35 52.80 36346
Coal India 04 Nov 287.75 201.15 196.65 200.55 180696
Prestige Estates 27 Oct 190.00 307.80 298.20 298.20 6253
Gyscoal Alloys 27 Oct 76.60 3.13 3.10 3.10 450
BS 27 Oct 251.00 0.33 0.33 0.33 15
Oberoi Realty 20 Oct 280.00 555.00 535.55 535.90 16315
Commercial Eng. 18 Oct 122.80 14.87 14.00 14.46 16425
Bedmutha Indus. 14 Oct 114.40 12.45 12.25 12.45 1990
Ashoka Buildcon 14 Oct 333.55 100.60 98.00 98.25 21949
Sea TV Network 14 Oct 120.00 3.67 3.67 3.67 992
Va Tech Wabag 13 Oct 1655.00 300.90 295.10 297.00 1197
Tecpro Systems 12 Oct 399.40 4.57 4.20 4.53 15987
Cantabil Retail 12 Oct 133.80 212.50 207.80 207.85 1859
Gallantt Ispat 11 Oct 48.90 22.50 21.40 22.50 3550
Ramky Infra 08 Oct 450.00 74.90 73.50 73.90 1626
Orient Green 08 Oct 45.70 2.50 2.45 2.45 8352
Electrosteel St. 08 Oct 12.35 31.05 31.05 31.05 17202
Career Point 06 Oct 461.00 96.00 88.60 92.90 5814
Eros Intl.Media 06 Oct 213.35 18.93 17.15 18.93 225370
Sastasundar Ven. 05 Oct 135.10 105.10 104.50 104.50 500
Tirupati Inks 01 Oct 53.95 1.60 1.59 1.59 2350
Indosolar 29 Sep 29.75 0.42 0.40 0.42 108505
Guj Pipavav Port 09 Sep 56.25 81.35 79.55 80.00 4424
Prakash Steelage 25 Aug 118.55 0.23 0.22 0.22 10550
Bajaj Consumer 18 Aug 730.00 259.80 252.95 256.70 803
Bharat Financial 16 Aug 1036.00 917.85 894.05 897.90 60394
Midfield Indus. 04 Aug 159.40 13.12 11.88 12.05 8303
Shri Aster Silic 28 Jul 127.70 1.28 1.28 1.28 5
Hindustan Media 21 Jul 170.00 79.15 74.15 79.15 276
Technofab Engg. 16 Jul 265.00 14.80 14.80 14.80 1
Parabolic Drugs 01 Jul 76.00 0.85 0.77 0.85 4144
Stand.Chart.PLC 11 Jun 105.00 58.50 56.00 56.40 3896
Jaypee Infratec. 21 May 93.00 1.59 1.52 1.52 252732
SJVN 20 May 28.00 26.15 25.85 25.90 27441
GB Global 19 May 132.70 15.95 14.45 15.95 2050
Tarapur Trans 18 May 75.00 5.34 5.27 5.27 1512
NEL Holdings 13 May 50.00 1.77 1.61 1.77 66180
Talwal.Better 10 May 138.00 5.57 5.30 5.30 23888
Goenka Diamond 16 Apr 130.00 0.27 0.27 0.27 2372
Intrasoft Tech. 12 Apr 140.00 90.90 87.50 89.00 1925
Shree Gan.Jew. 09 Apr 258.85 0.86 0.82 0.82 22855
Persistent Sys 06 Apr 400.00 586.95 571.65 583.15 13676
Pradip Overseas 05 Apr 120.00 1.26 1.26 1.26 200
IL&FS Transport 30 Mar 287.00 1.92 1.80 1.92 22026
DQ Entertain. 29 Mar 135.00 3.15 3.15 3.15 9
NMDC 29 Mar 295.70 87.45 85.00 85.95 199992
United Bank (I) 18 Mar 77.00 9.51 9.40 9.42 46237
Man Infra 11 Mar 335.00 22.50 21.85 22.05 1671
Texmo Pipes 10 Mar 101.50 17.40 16.50 17.00 2794
REC Ltd 08 Mar 230.00 147.80 142.90 143.25 422167
ARSS Infra 03 Mar 640.00 29.75 27.20 29.50 912
Hathway Cable 25 Feb 246.00 24.95 23.80 23.80 39340
D B Realty 24 Feb 430.00 8.84 8.40 8.84 168271
Emmbi Industries 24 Feb 45.50 130.50 123.10 130.50 350
Aqua Logistics 23 Feb 219.40 1.48 1.35 1.36 79707
Thangamayil Jew. 19 Feb 70.00 328.00 310.00 318.30 187
NTPC 19 Feb 204.00 124.10 121.90 122.85 729283
Vascon Engineers 15 Feb 170.00 13.94 12.75 13.45 7830
Syncom Health 15 Feb 88.00 0.89 0.89 0.89 165
Jubilant Food. 08 Feb 161.60 1274.70 1232.50 1271.95 44012
Infinite Comp 03 Feb 178.35 473.75 470.00 473.75 1185
Birla Shloka 29 Jan 49.00 1.58 1.50 1.55 3600
MBL Infrast 11 Jan 190.00 6.75 6.45 6.50 2561
D B Corp 06 Jan 250.00 141.25 138.35 138.75 1218
Godrej Propert. 05 Jan 510.00 971.75 942.10 952.35 12877
JSW Energy 04 Jan 102.00 67.20 66.15 67.00 26674
Cox & Kings 11 Dec 304.10 3.94 3.94 3.94 2259
Astec Life 25 Nov 85.55 381.50 366.00 378.90 1765
Den Networks 24 Nov 195.00 81.20 79.00 79.50 3403
Rattanindia Pow. 30 Oct 44.95 1.69 1.69 1.69 13923
Expleo Solutions 26 Oct 100.00 299.25 298.00 298.10 1820
Euro Multivision 15 Oct 70.00 0.76 0.76 0.76 25
Reliance Nav.Eng 09 Oct 60.05 0.86 0.86 0.86 27320
Oil India 30 Sep 1019.00 157.00 151.10 153.25 95854
Globus Spirits 23 Sep 110.00 134.00 122.25 131.00 32076
Jindal Cotex Ltd 22 Sep 75.00 3.11 3.11 3.11 57
NHPC Ltd 01 Sep 39.00 24.15 23.80 24.10 47082
Adani Power 20 Aug 105.00 65.60 63.75 64.50 1136900
Raj Oil Mills 12 Aug 125.05 2.05 1.87 1.88 271454
Excel Realty 03 Aug 93.05 1.38 1.26 1.26 101414
Mahindra Holiday 16 Jul 315.00 226.85 217.00 225.00 3909
Rishabhdev Techn 29 Jun 42.00 0.39 0.39 0.39 26000
Edserv Softsys. 02 Mar 55.00 2.20 2.04 2.10 36297
Alkali Metals 06 Nov 90.00 48.25 45.00 48.00 9371
Chemcel Biotech 13 Oct 16.00 0.95 0.95 0.95 16090
20 Microns 06 Oct 50.00 37.20 36.15 36.50 1787
GREENETH.RES&PRO 04 Sep 206.00 0.21 0.21 0.21 10501
Resurgere Mines 01 Sep 272.05 0.48 0.48 0.48 35000
Nu Tek India 27 Aug 201.10 0.32 0.32 0.32 297
Coral Hub 11 Aug 150.00 0.71 0.71 0.71 13409
Birla Cotsyn 30 Jul 14.70 0.08 0.08 0.08 56
Somi Conv.Belt. 24 Jul 37.65 17.20 13.50 13.60 948
KSK Energy Ven. 14 Jul 220.00 0.59 0.55 0.59 216235
Lotus Eye Hospit 11 Jul 35.00 23.75 19.65 23.05 9135
First Winner 08 Jul 125.00 0.89 0.89 0.89 770
Archidply Inds. 04 Jul 74.55 30.80 29.95 30.80 2252
Avon Corporation 03 Jul 13.90 0.17 0.17 0.17 32435
Sejal Glass 01 Jul 110.00 5.55 5.55 5.55 51
Bafna Pharma. 27 Jun 43.80 4.65 4.65 4.65 100
Niraj Cement 19 Jun 185.00 13.89 12.00 12.26 967
Gokul Refoils 04 Jun 203.45 15.65 14.50 15.40 24158
Anus Lab. 04 Jun 260.00 0.25 0.23 0.24 226104
Aishwarya Tech. 07 May 50.10 1.84 1.84 1.84 46
Kiri Indus. 22 Apr 151.00 504.75 460.00 497.15 27210
Titagarh Wagons 21 Apr 550.00 45.85 40.70 44.80 127452
Sita Shree Food 07 Apr 30.00 0.39 0.39 0.39 1000
Gammon Infra. 03 Apr 180.00 0.32 0.32 0.32 19383
V-Guard Inds. 13 Mar 82.15 224.95 221.90 223.85 3215
GSS Info. 07 Mar 400.00 37.15 36.00 37.00 107915
Manjushree Tech. 28 Feb 48.00 447.90 446.10 447.30 11645
IRB Infra.Devl. 25 Feb 170.05 85.30 80.00 84.65 119543
Tulsi Extrusions 25 Feb 93.45 0.99 0.99 0.99 1
Shriram EPC 20 Feb 290.00 13.20 11.90 12.45 54511
Bang Overseas 20 Feb 207.00 31.90 30.10 31.60 2563
OnMobile Global 19 Feb 440.00 39.30 34.90 39.15 146467
KNR Construct. 18 Feb 180.00 225.05 218.00 219.60 4457
Cords Cable 13 Feb 130.00 44.40 41.10 42.20 1685
J Kumar Infra 12 Feb 100.00 133.60 129.50 132.95 13047
Reliance Power 11 Feb 547.80 3.40 3.22 3.37 2661345
Capital First 01 Feb 1044.00 601.95 582.20 587.50 45490
Porwal Auto Comp 14 Jan 79.85 20.70 18.55 20.55 7305
PPAP Automotive 11 Jan 160.00 190.80 184.05 186.00 333
Aries Agro 11 Jan 150.00 78.00 69.10 71.15 57907
Manaksia 08 Jan 200.00 38.40 35.50 37.10 3806
BGR Energy Sys. 03 Jan 801.00 39.20 35.80 38.05 24563
Burnpur Cement 03 Jan 18.45 1.60 1.51 1.60 7300
Brigade Enterpr. 31 Dec 399.70 199.40 194.75 195.35 7753
eClerx Services 31 Dec 320.00 554.00 470.00 539.45 31330
T R I L 28 Dec 701.10 9.34 8.26 8.63 8505
Jyothy Labs 19 Dec 799.00 162.00 147.55 158.90 26151
Kaushalya Infra. 14 Dec 67.90 0.43 0.43 0.43 970
Kolte Patil Dev. 13 Dec 220.00 267.90 260.10 264.00 5015
Edelweiss.Fin. 12 Dec 1443.75 104.45 101.70 103.45 81970
Renaiss. Global 12 Dec 190.00 270.00 259.40 270.00 751
Adani Ports 27 Nov 770.00 374.00 368.20 369.00 58096
Empee Distill. 26 Nov 400.00 5.61 5.61 5.61 1000
Rathi Bars 23 Nov 38.00 11.00 10.21 10.50 1010
Allied Computer. 23 Nov 21.00 0.49 0.49 0.49 1
Barak Valley 23 Nov 65.00 14.75 14.75 14.75 3000
Varun Inds. 22 Nov 105.00 1.70 1.61 1.61 11250
Religare Enterp. 21 Nov 323.75 34.30 32.30 33.25 9718
Circuit Systems 02 Nov 42.00 14.00 13.90 13.90 1400
IL&FS Engg. 25 Oct 480.00 3.67 3.65 3.67 226
Saamya Biotech 19 Oct 17.50 2.07 1.97 2.07 1005
Supreme Infra. 18 Oct 189.00 15.20 15.15 15.15 598
Dhanus Tech. 17 Oct 300.20 0.10 0.08 0.08 154696
C C C L 15 Oct 801.00 1.20 1.20 1.20 110
Koutons Retail 12 Oct 515.00 2.48 2.25 2.35 23383
Kaveri Seed Co. 04 Oct 201.15 531.00 508.90 530.00 25205
Birla Mach. 01 Oct 43.00 4.75 4.42 4.65 2962
Magnum Ventures 20 Sep 36.95 3.85 3.85 3.85 305
Indowind Energy 14 Sep 80.25 3.19 2.95 3.01 21401
Motil.Oswal.Fin. 11 Sep 999.00 602.00 574.00 595.50 7588
Puravankara 30 Aug 399.00 79.00 74.10 74.10 11185
K P R Mill Ltd 28 Aug 201.20 555.45 545.55 550.00 61475
Take Solutions 27 Aug 876.00 137.90 127.00 133.00 42556
Asian Granito 23 Aug 100.15 253.25 236.05 244.30 57584
Central Bank 21 Aug 130.10 20.35 19.55 20.35 20203
SEL Mfg. Co 21 Aug 87.90 0.68 0.60 0.65 17912
Refex Industries 20 Aug 69.10 77.95 75.70 77.95 10898
Zylog Systems 17 Aug 525.00 0.67 0.67 0.67 320
IVRCL Assets 16 Aug 500.00 38.25 37.05 37.35 3212
Omnitech Info. 14 Aug 183.75 1.07 0.97 1.07 2575
Omaxe 09 Aug 400.00 195.35 193.15 193.40 82243
Alpa Lab. 06 Aug 60.00 16.25 15.65 16.24 1402
Simplex Projects 03 Aug 323.75 11.33 11.33 11.33 1100
Everonn Educat. 01 Aug 245.00 13.80 12.10 12.25 303891
Allied Digital 25 Jul 332.50 14.45 13.50 14.45 2002
H D I L 24 Jul 567.50 6.65 6.29 6.39 212442
Surya Chak.Pow. 23 Jul 30.00 0.26 0.25 0.26 6158
Celestial Biolab 17 Jul 70.00 3.54 3.26 3.54 3390
BEML Ltd 17 Jul 1199.00 857.40 830.00 835.05 52961
Ankit Met.Power 10 Jul 37.90 0.46 0.46 0.46 1004
Tarmat 09 Jul 295.00 28.50 27.55 27.55 800
ICICI Bank 06 Jul 995.00 415.75 406.90 411.95 636767
DLF 05 Jul 582.00 165.40 160.10 161.65 790688
V2 Retail 04 Jul 472.50 133.50 128.00 129.85 8341
Meghmani Organ. 28 Jun 33.25 62.00 57.10 61.70 144763
Nelcast 27 Jun 252.05 46.00 45.30 45.30 2728
Decolight Cera. 19 Jun 57.00 1.35 1.15 1.15 580098
Glory Films 18 Jun 50.00 0.50 0.45 0.50 11300
Time Technoplast 13 Jun 415.55 70.25 65.15 67.25 18668
Nitin Fire Prot. 05 Jun 332.50 0.57 0.57 0.57 1872
Asahi Songwon 04 Jun 93.00 134.80 131.10 133.80 215
MIC Electronics 30 May 210.25 0.71 0.71 0.71 850
Insecticid.India 30 May 105.00 611.15 601.95 606.25 127
Binani Cement 28 May 75.00 90.45 90.55 90.50 2925
Hilton Met.Forg. 24 May 75.00 10.79 9.80 10.40 2653
TGB Banquets 17 May 46.35 4.95 4.62 4.95 50
Fortis Health. 09 May 105.00 125.90 123.80 123.80 12383
Advanta 19 Apr 640.00 654.45 637.00 643.80 6261
ICRA 13 Apr 525.00 2905.95 2861.00 2900.00 22
Orbit Corpn. 12 Apr 90.00 2.10 2.00 2.10 37599
Sancia Global 11 Apr 92.00 0.30 0.29 0.30 65
Astral Poly 20 Mar 115.00 1255.00 1102.20 1118.45 18599
Abhishek Corp. 19 Mar 94.00 0.51 0.51 0.51 820
Jagjanani Text. 19 Mar 22.40 0.32 0.32 0.32 2000
AMD Industries 19 Mar 65.10 17.75 17.30 17.30 3200
Lawreshwar Poly. 19 Mar 15.90 23.50 22.15 23.40 15441
Raj Television 16 Mar 275.00 41.50 37.60 41.50 430
Page Industries 16 Mar 341.90 19694.60 18439.95 19526.00 1067
E-Land Apparel 09 Mar 94.80 4.90 4.63 4.90 6
Vodafone Idea 09 Mar 92.40 5.50 5.21 5.24 13112240
Euro Ceramics 09 Mar 151.00 1.31 1.31 1.31 500
VTX Indust. 09 Mar 90.05 1.43 1.43 1.43 5000
Indus Fila 08 Mar 160.00 1.28 1.27 1.27 4158
Broadcast Init. 07 Mar 117.00 2.16 2.07 2.07 100
Oriental Trimex 07 Mar 42.00 13.75 13.50 13.50 470
Evinix Indus. 07 Mar 110.00 0.42 0.39 0.41 7504
Mindtree 07 Mar 599.00 686.40 671.90 681.00 15428
Indian Bank 01 Mar 105.00 165.80 162.60 164.10 35941
SMS Pharma. 28 Feb 349.90 50.00 48.00 48.05 1128
Transwar.Fin. 26 Feb 60.00 4.23 4.23 4.23 300
C & C Constrn. 26 Feb 350.00 4.24 4.24 4.24 400
Firstsour.Solu. 22 Feb 75.10 55.30 52.55 55.00 451780
Redington India 15 Feb 140.00 111.85 108.90 109.45 7093
Pearl Global Ind 15 Feb 500.00 153.00 141.10 142.65 7069
Cineline India 14 Feb 175.00 37.80 36.50 37.00 462
Technocraf.Inds. 12 Feb 125.00 395.00 379.25 381.00 829
Pochiraju Inds. 09 Feb 45.00 3.10 3.10 3.10 5200
TV18 Broadcast 08 Feb 417.10 23.75 21.60 23.35 330564
Cambridge Tech. 07 Feb 48.90 30.00 30.00 30.00 45
Hubtown 07 Feb 701.35 16.30 15.75 16.25 933
Autoline Inds. 31 Jan 261.15 41.00 40.15 41.00 1814
Lumax Auto Tech. 16 Jan 75.50 94.00 89.15 89.85 753
Sh.Ashtavinayak 10 Jan 189.90 0.81 0.81 0.81 95310
Cairn India 09 Jan 140.00 287.40 279.95 285.40 301475
Tanla Solutions 05 Jan 379.80 59.10 56.10 56.40 26760
Nissan Copper 29 Dec 40.00 0.78 0.75 0.75 9100
Ess Dee Alumin. 28 Dec 260.00 3.76 3.76 3.76 1362
XL Energy 28 Dec 177.10 0.48 0.48 0.48 575
Kovil. Lak. Rol. 26 Dec 55.50 30.50 28.30 29.55 1298
Sobha 20 Dec 1111.25 538.00 520.00 525.00 4534
Ruchira Papers 20 Dec 24.35 102.10 97.95 99.95 7892
L T Foods 18 Dec 60.00 28.80 27.35 28.25 57629
Blue Bird (I) 11 Dec 109.00 0.86 0.84 0.84 1300
Parsvnath Devl. 30 Nov 540.00 3.10 2.96 2.96 24707
Lanco Infratech 27 Nov 270.00 0.42 0.42 0.42 365763
Info Edg.(India) 21 Nov 480.00 1950.00 1862.65 1935.00 7433
Zenith Birla 21 Nov 47.60 0.48 0.46 0.48 3038
Inspirisys Sol. 30 Oct 77.90 47.85 45.00 47.80 102
DCB Bank 27 Oct 35.35 201.10 198.10 200.20 39210
Global Vectra 27 Oct 175.00 63.45 59.05 63.20 2946
JHS Sven.Lab. 21 Oct 60.25 20.45 19.10 20.15 12349
Hanung Toys 20 Oct 122.00 0.80 0.74 0.74 2575
Fiem Inds. 19 Oct 145.00 361.45 350.00 351.30 1145
Gayatri Projects 17 Oct 333.00 119.60 116.10 119.60 129
Richa Industries 12 Oct 30.95 1.00 1.00 1.00 150
Usher Agro 06 Oct 19.35 1.27 1.27 1.27 15140
GeeCee Vent. 04 Oct 90.00 105.00 98.00 101.35 2043
HOV Services 27 Sep 200.00 81.90 78.25 81.90 1474
Action Const.Eq. 26 Sep 200.00 72.30 67.90 68.20 31005
K E W Inds. 25 Sep 35.50 1.05 1.05 1.05 120
Atlanta 25 Sep 170.00 8.02 7.80 8.02 4057
Deep Industries 25 Sep 49.00 111.00 108.00 109.15 1521
Volt.Transform. 20 Sep 399.00 1175.00 1163.50 1166.00 141
Tech Mahindra 28 Aug 525.00 723.60 710.60 719.15 86156
GMR Infra. 21 Aug 215.00 17.25 16.65 16.70 763043
Allcargo Logist. 23 Jun 519.80 102.95 99.80 101.35 5313
Prime Focus 20 Jun 374.00 52.00 47.90 49.65 13060
Unity Infra. 12 Jun 650.00 0.39 0.39 0.39 2000
KF Airlines 12 Jun 148.05 1.38 1.26 1.36 1906866
Gangotri Textile 12 Jun 37.80 1.14 1.14 1.14 1000
Rathi Steel 08 Jun 37.00 2.10 2.10 2.10 1
Patel Engg. 24 May 419.75 15.31 15.25 15.31 66603
D S Kulkarni Dev 19 May 327.60 13.60 13.60 13.60 1851
Inditrade Cap. 18 May 55.00 34.35 30.70 34.35 3462
Kamdhenu 09 May 34.75 109.10 105.25 107.10 881
Plethico Pharma. 05 May 408.00 8.30 7.94 7.94 10351
Lokesh Mach. 05 May 245.00 37.00 34.60 36.60 8929
Powersoft GSL 28 Apr 25.00 1.26 1.18 1.24 38965
Emk.Global Fin. 28 Apr 148.00 67.40 62.55 63.70 5314
Tantia Constr. 28 Apr 180.00 1.49 1.49 1.49 1018
R Systems Intl. 26 Apr 301.00 43.40 41.90 42.00 605
Birla Power Sol. 26 Apr 37.05 0.09 0.07 0.09 12093629
Godawari Power 25 Apr 90.25 171.00 162.00 169.70 13199
Sun TV Network 24 Apr 1111.00 450.70 440.85 442.95 53235
Opto Circuits 24 Apr 392.00 4.54 4.41 4.54 148887
Rohit Ferro Tec. 13 Apr 50.00 0.92 0.92 0.92 15591
Kewal Kir.Cloth. 13 Apr 299.00 1005.00 1000.00 1000.00 64
Uttam Sug.Mills 10 Apr 380.00 114.20 105.20 105.85 30497
STL Global 10 Apr 70.00 9.04 8.59 8.98 7100
Adhunik Metal 05 Apr 37.00 1.06 1.04 1.06 26851
Malu Paper 05 Apr 31.90 27.20 25.70 25.95 10717
Gallantt Metal 04 Apr 11.05 35.00 27.10 31.50 2418
Solar Inds. 03 Apr 219.90 1091.00 1066.00 1080.65 7323
Nitco 21 Mar 172.00 33.50 30.90 32.00 47120
B.L.Kashyap 17 Mar 749.90 11.10 10.65 10.90 1594
M & M Fin. Serv. 17 Mar 241.00 338.95 329.55 331.20 89009
Visa Steel 17 Mar 58.90 5.70 4.64 5.29 2221
Indo Tech.Trans. 16 Mar 165.00 94.95 94.95 94.95 1
Pratibha Inds. 16 Mar 146.00 0.74 0.72 0.72 16720
J K Cements 14 Mar 155.00 1037.30 1006.00 1034.00 17650
Gitanjali Gems 10 Mar 215.00 1.12 1.02 1.11 91604
Union Bank (I) 09 Mar 122.00 60.20 58.05 59.30 540945
KSS 08 Mar 69.15 0.19 0.19 0.19 1836
Sakuma Exports 08 Mar 65.00 10.21 9.98 10.21 184019
South Ind.Bank 07 Mar 65.75 11.29 10.83 11.13 655586
Sunil Hitech 02 Mar 125.00 0.38 0.38 0.38 99176
Sadbhav Engg. 01 Mar 235.00 144.00 135.75 140.55 2587
GVK Power Infra. 27 Feb 350.00 4.90 4.73 4.79 108558
Inox Leisure 23 Feb 185.00 310.00 290.95 308.50 7289
Dynemic Products 23 Feb 37.60 124.00 120.00 123.35 3666
Jagran Prakashan 22 Feb 376.00 78.00 73.50 73.50 11666
Cella Space 16 Feb 38.00 3.60 3.47 3.60 2280
Guj.St.Petronet 16 Feb 45.00 228.80 220.00 220.00 10763
Ent.Network 15 Feb 241.60 351.50 343.10 351.50 38
Andhra Bank 07 Feb 90.50 19.75 19.35 19.40 44988
Bank of Baroda 06 Feb 233.50 100.25 97.65 98.60 1219073
Royal Orch.Hotel 06 Feb 240.10 82.10 73.20 79.80 9686
Raj Rayon Inds. 03 Feb 58.45 0.19 0.19 0.19 200
Nitin Spinners 02 Feb 28.05 53.00 51.60 52.15 2502
Educomp Sol. 13 Jan 185.30 1.32 1.20 1.28 3195
Ginni Filaments 13 Jan 21.80 10.75 9.35 9.85 31038
Bartronics India 12 Jan 130.00 2.33 2.32 2.33 233
Celebrity Fash. 12 Jan 230.00 7.00 6.75 7.00 2100
Radha Madh.Corp. 06 Jan 28.10 4.73 4.72 4.73 150566
Punj Lloyd 06 Jan 989.00 1.24 1.14 1.24 196196
Tulip Telecom 05 Jan 180.00 1.55 1.41 1.53 270683
PVR 04 Jan 266.35 1605.00 1564.20 1586.35 9269
Ramsarup Inds. 04 Jan 81.00 0.73 0.73 0.73 1
Repro India 22 Dec 209.00 516.85 499.00 509.00 438
Kernex Microsys. 20 Dec 390.00 25.70 24.50 25.00 1159
Everest Kanto 15 Dec 190.00 26.20 22.40 26.00 91409
AIA Engg. 14 Dec 399.95 1620.00 1577.00 1615.00 330
ABG Shipyard 13 Dec 280.00 1.12 1.12 1.12 2715
Triven.Engg.Ind. 13 Dec 53.25 61.55 57.80 59.70 109970
SORIL Infra 06 Dec 146.00 98.70 98.70 98.70 488
Bombay Rayon 05 Dec 82.30 6.05 5.64 6.05 13163
Vikash Metal 28 Nov 22.95 0.55 0.51 0.55 17974
P B A Infra. 24 Nov 105.00 3.94 3.94 3.94 53
Prithvi Info. 16 Nov 324.00 1.28 1.28 1.28 24100
KM Sugar Mills 14 Nov 65.00 8.20 7.67 7.71 10515
Bannari Amm Spg. 14 Nov 175.00 147.70 128.30 137.90 2211
Glodyne Techno. 10 Nov 51.25 0.90 0.87 0.90 1255
Guj Inds. Power 08 Nov 67.15 70.15 69.00 69.80 12465
South.Bio Tech. 31 Oct 17.00 0.93 0.93 0.93 3
Sh.Renuka Sugar 31 Oct 310.00 8.14 7.90 7.98 105118
Aurionpro Sol. 25 Oct 102.20 93.50 88.00 89.65 4818
Alps Inds. 20 Oct 111.00 2.56 2.56 2.56 2
Suzlon Energy 19 Oct 640.00 3.15 3.01 3.12 1974392
Talbros Auto. 28 Sep 110.10 121.05 116.00 120.95 1644
FCS Software 21 Sep 150.00 0.27 0.25 0.26 106197
Amar Remedies 16 Sep 50.00 6.34 5.74 6.07 139679
Sasken Technol. 09 Sep 400.00 521.10 509.00 511.00 213
H T Media 01 Sep 685.00 24.50 23.55 23.70 3379
Vivimed Labs. 17 Aug 115.00 18.95 17.00 18.05 168113
Yash Papers 16 Aug 16.10 60.00 56.15 56.85 57385
I D F C 12 Aug 49.90 36.05 34.70 35.60 123646
Syndicate Bank 01 Aug 72.80 31.50 30.60 30.70 62161
Era Infra Engg. 27 Jul 78.00 1.50 1.43 1.43 170170
SPL Inds. 26 Jul 90.00 36.70 35.95 36.50 795
Nectar Lifesci. 18 Jul 298.90 15.20 14.45 14.63 14937
MSP Steel & Pow. 18 Jul 14.00 5.45 5.45 5.45 50
Yes Bank 12 Jul 65.00 68.25 66.00 67.10 8356106
Provogue (India) 07 Jul 255.00 0.68 0.65 0.65 15120
Uniply Inds. 06 Jul 29.60 59.80 54.75 55.70 21849
Beeyu Overseas 05 Jul 20.50 0.35 0.35 0.35 100
Jindal Poly Film 01 Jul 345.00 244.95 233.00 237.05 752
Sh.Ganesh Forg. 22 Jun 43.00 0.41 0.41 0.41 5000
Nandan Denim 13 Jun 48.00 37.00 36.00 36.80 2017
Cyber Media Ind 10 Jun 75.00 3.35 3.35 3.35 25
Mangalam Drugs 23 May 30.00 34.00 32.50 32.50 1211
Shoppers St. 23 May 335.50 413.55 407.00 411.45 234
IIFL Finance 17 May 87.15 118.20 115.15 115.25 4751
Oriental Bank 16 May 255.00 65.25 64.05 64.30 68346
Allsec Tech. 09 May 110.55 310.00 297.85 310.00 1819
Saksoft 09 May 57.70 250.00 241.05 243.65 110
Fame India 29 Apr 53.90 36.50 35.05 35.05 905
Allahabad Bank 28 Apr 82.00 33.75 33.15 33.20 29928
Gokaldas Exports 27 Apr 566.00 94.45 87.05 92.50 47479
3i Infotech 22 Apr 105.15 2.45 2.23 2.28 113810
JP Power Ven. 18 Apr 36.80 1.84 1.64 1.78 220401
IVRCL 11 Apr 435.00 0.39 0.37 0.39 14054
Gateway Distr. 31 Mar 90.00 112.60 108.85 110.00 5194
Punjab Natl.Bank 29 Mar 405.00 65.60 63.90 64.50 1123834
Emami 24 Mar 75.00 320.00 292.00 309.40 255146
UTV Software 17 Mar 165.00 1084.00 1080.05 1083.05 1205
Jet Airways 14 Mar 1211.00 38.00 35.60 37.00 18856
Dena Bank 23 Feb 32.40 12.83 12.20 12.59 242374
Impex Ferro Tech 03 Feb 17.40 0.36 0.36 0.36 10000
Indoco Remedies 14 Jan 440.00 170.00 165.05 168.10 397414
Dwarikesh Sugar 31 Dec 100.00 27.20 25.50 26.35 151007
Bharati Defence 30 Dec 130.00 2.00 2.00 2.00 300
D C Holdings 22 Dec 191.50 2.14 2.06 2.07 127745
Spanco Ltd 02 Dec 47.10 3.13 3.12 3.12 8790
S.A.L Steel 24 Nov 23.50 3.80 3.30 3.60 18026
Welspun Enterp 04 Nov 44.00 103.75 96.60 102.60 51465
Crew B.O.S.Prod. 24 Sep 39.00 2.75 2.62 2.62 48380
GP Petroleums 24 Sep 35.00 43.00 37.85 42.40 12729
Indiabulls Fin. 24 Sep 25.00 283.00 261.50 272.30 1182879
TCS 25 Aug 1050.00 2173.50 2127.30 2149.15 96788
NDTV 19 May 100.00 34.40 32.00 34.40 630
Datamatics Glob. 07 May 184.90 86.05 84.65 85.75 1546
Ramkrishna Forg. 05 May 30.00 300.00 288.75 293.95 129
Dishman Pharma. 22 Apr 301.20 304.30 278.10 301.05 460499
Bank of Maha 12 Apr 35.00 12.17 12.00 12.09 28960
Biocon 07 Apr 400.00 234.75 228.40 230.90 3532374
PTC India 07 Apr 31.10 65.85 64.15 64.40 138252
O N G C 02 Apr 831.00 132.90 128.60 130.60 1198479
Petronet LNG 26 Mar 16.50 270.65 265.35 268.10 80015
GAIL (India) 25 Mar 205.00 132.55 128.60 129.60 408394
Dredging Corpn. 19 Mar 455.00 381.05 356.00 363.40 114202
CMC 16 Mar 530.00 2068.45 2010.00 2033.80 984
Palred Technolog 12 Mar 20.10 21.10 20.10 21.10 110
IGate Computer 25 Feb 305.00 518.00 514.10 515.75 39618
I Power Soln. 23 Feb 24.85 3.60 3.60 3.60 460
Surya Pharma. 21 Jan 55.00 0.16 0.16 0.16 234695
T.V. Today Netw. 16 Jan 210.00 306.00 295.05 297.10 2813