IPO - New Listing Issues

Company Listing Date Listing Price High Low Last Price Volume (Nos.)
Polycab India 16 Apr 633.00 664.90 614.35 640.45 610133
Metropolis Healt 15 Apr 960.00 989.95 949.00 966.25 32642
Rail Vikas 11 Apr 19.00 26.85 25.15 26.15 5313229
Northern Spirits 04 Apr 43.70 37.75 34.20 37.75 15000
Roopshri Resorts 01 Apr 20.25 20.25 20.25 20.25 6000
Embassy Off.REIT 01 Apr 300.00 352.00 336.50 337.88 15200
MSTC 29 Mar 111.00 110.50 104.85 105.00 8441
Humming Bird Edu 28 Mar 132.00 141.00 141.00 141.00 1000
Ashapuri Gold 27 Mar 50.00 48.00 48.00 48.00 10000
Aartech Solonics 27 Mar 33.95 36.00 36.00 36.00 8000
Mahip Industries 12 Mar 32.00 30.35 30.35 30.35 4000
Gleam Fabmat 05 Mar 9.00 6.35 6.35 6.35 10000
Kranti Indust. 28 Feb 35.25 38.70 38.15 38.15 9000
Jonjua Overseas 25 Feb 12.00 10.70 10.70 10.70 80000
Anmol India 21 Feb 33.60 31.50 31.50 31.50 4000
Ritco Logistics 07 Feb 77.40 72.00 69.00 69.00 20800
Chalet Hotels 07 Feb 291.00 326.50 311.05 311.70 5993
Xelpmoc Design 04 Feb 56.00 74.85 74.85 74.85 25
K P I Global Inf 22 Jan 80.80 68.55 68.55 68.55 1600
Axita Cotton 10 Jan 61.00 72.00 72.00 72.00 2000
Deccan Healthcar 31 Dec 108.00 101.00 95.05 101.00 32400
Shankar Lal Ram. 24 Dec 46.15 42.35 42.35 42.35 3000
Diksha Greens 05 Dec 36.20 66.75 62.00 65.75 192000
Roni Households 03 Dec 20.05 25.00 23.00 25.00 18000
Sh. Krish. Infr. 03 Dec 12.35 6.20 6.20 6.20 10000
BCPL Railway 29 Oct 36.00 35.00 35.00 35.00 4000
Veeram Infra Eng 23 Oct 53.00 19.95 19.95 19.95 30000
S.M. Gold 19 Oct 30.60 34.00 31.00 31.00 32000
Sun Retail 16 Oct 36.00 39.25 39.25 39.25 12000
Shubham Polyspin 12 Oct 41.80 44.00 44.00 44.00 3000
AKI India 12 Oct 11.05 11.00 11.00 11.00 70000
Garden Reach Sh. 10 Oct 104.00 101.50 100.00 100.00 555
A-1 Acid 10 Oct 61.00 59.40 58.00 59.40 42000
Dolfin Rubbers 10 Oct 27.50 43.85 43.85 43.85 4000
AAVAS Financiers 08 Oct 758.00 1148.90 1140.55 1141.35 92
Innovative Ideal 05 Oct 43.00 158.45 152.30 158.45 9000
Mac Hotels 04 Oct 24.60 92.00 92.00 92.00 6000
Manorama Indust. 04 Oct 190.20 200.95 198.50 199.00 17400
Sky Gold 03 Oct 180.45 182.00 182.00 182.00 88800
Ircon Intl. 28 Sep 410.30 415.90 404.00 404.60 6131
Ranjeet Mechatr. 26 Sep 27.50 31.50 31.25 31.25 48000
Synergy Green 21 Sep 78.00 89.00 89.00 89.00 2000
Add-Shop Promot. 10 Sep 28.20 25.00 25.00 25.00 4000
Sungold Media 27 Aug 9.75 6.40 6.40 6.40 10000
CreditAcc. Gram. 23 Aug 385.00 519.50 505.20 515.00 6107
Deep Polymers 23 Aug 41.90 55.00 55.00 55.00 3000
HDFC AMC 06 Aug 1739.00 1588.00 1534.90 1587.90 7587
Ganesh Films 31 Jul 80.00 57.50 54.00 54.00 3200
TCNS Clothing 30 Jul 715.00 835.00 810.00 815.00 636
Supershakti Met. 30 Jul 377.10 410.00 410.00 410.00 300
Raw Edge Indust. 18 Jul 72.10 68.00 67.00 67.00 19200
Rajnish Wellness 09 Jul 100.00 145.35 145.00 145.00 2400
Varroc Engineer 06 Jul 1032.00 590.50 575.05 578.85 2174
Rites 02 Jul 190.00 255.85 248.30 249.45 23599
Fine Organic 02 Jul 815.00 1340.80 1295.50 1311.05 2144
Palm Jewels 12 Jun 37.50 14.68 14.68 14.68 76000
Waa Solar 12 Jun 158.00 33.00 31.40 33.00 8800
Nakoda Group 06 Jun 36.00 35.70 35.70 35.70 4000
Arihant Instit. 05 Jun 29.95 12.95 9.39 12.95 116000
Affordable Robo. 04 Jun 90.05 117.55 100.00 117.55 3200
Megastar Foods 24 May 30.50 53.90 53.90 53.90 2000
Innovators 24 May 72.00 54.80 53.00 54.50 28800
U. H. Zaveri 22 May 27.00 11.50 11.50 11.50 24000
Indostar Capital 21 May 600.00 419.00 400.60 405.00 3101
Milestone Furn. 21 May 45.00 10.00 10.00 10.00 3000
Akshar Spintex 11 May 40.00 22.40 22.40 22.40 9000
Indo US Bio-Tech 11 May 55.05 118.00 115.00 115.00 14000
Dhruv Consult. 10 May 53.40 31.15 31.10 31.10 4000
Dr Lalchand. Lab 09 May 29.95 20.00 20.00 20.00 12000
Garv Industries 25 Apr 10.00 8.91 8.91 8.91 50000
Lemon Tree Hotel 09 Apr 61.60 84.50 76.75 77.55 41500
Taylormade Renew 06 Apr 36.00 11.80 11.80 11.80 4000
Orissa Bengal 05 Apr 31.90 54.00 54.00 54.00 8000
ICICI Sec 04 Apr 431.10 232.00 222.95 226.95 21262
Mishra Dhatu Nig 04 Apr 87.00 137.10 132.95 134.00 9051
Lex Nimble Solu. 04 Apr 58.65 32.00 32.00 32.00 2000
Benara Bearing 03 Apr 64.00 26.00 26.00 26.00 2000
Karda Construct. 02 Apr 136.00 181.45 173.00 173.00 3041
Sandhar Tech 02 Apr 345.00 285.00 263.00 263.00 1064
Yasho Industries 02 Apr 101.25 154.50 152.50 152.60 4800
Hind.Aeronautics 28 Mar 1169.00 709.65 699.00 700.55 2495
Bandhan Bank 27 Mar 485.00 577.90 562.50 566.35 65354
Active Clothing 26 Mar 64.95 28.00 28.00 28.00 2000
Ridings Consult. 26 Mar 18.50 24.60 24.60 24.60 8000
Advitiya Trade 26 Mar 15.01 40.00 40.00 40.00 8000
Bharat Dynamics 23 Mar 360.00 297.15 287.90 287.90 7842
Shreeshay Engi. 21 Mar 15.25 22.20 20.55 20.55 288000
Inflame Applian. 16 Mar 53.35 155.00 151.00 155.00 6000
EAST INDIA SEC. 13 Mar 921.90 1010.00 1005.00 1010.00 1920
H.G. Infra Engg. 09 Mar 270.00 267.95 262.50 265.10 2377
Angel Fibers 06 Mar 28.50 14.10 12.85 12.85 12000
Aster DM Health. 26 Feb 182.10 153.40 150.00 152.00 2968
Tasty Dairy 21 Feb 50.75 22.50 21.00 22.50 21000
Bhatia Communic. 21 Feb 153.95 81.75 81.75 81.75 26000
Kenvi Jewels 16 Feb 35.10 12.00 12.00 12.00 24000
Lorenzini Appar. 15 Feb 10.20 5.40 5.40 5.40 10000
Focus Suites Sol 09 Feb 21.60 3.99 3.96 3.99 48000
Medico Remedies 08 Feb 100.00 90.00 90.00 90.00 1200
Gujarat Hy-Spin 08 Feb 10.35 5.72 5.60 5.60 20000
Galaxy Surfact. 08 Feb 1520.00 1096.00 1000.00 1000.00 152
Gautam Gems 07 Feb 34.15 125.00 125.00 125.00 14000
Ashoka Metcast 05 Feb 16.00 4.69 4.69 4.69 6000
CRP Risk Mgt. 31 Jan 48.00 36.00 36.00 36.00 2000
Amber Enterp. 30 Jan 1180.00 833.50 820.80 829.50 890
Newgen Software 29 Jan 253.00 368.80 355.20 363.75 3373
Apollo Micro Sys 22 Jan 478.00 142.20 135.70 137.25 7239
Jhandewala Foods 12 Jan 66.00 21.85 20.50 20.50 16000
Rithwik Facility 11 Jan 60.00 35.00 35.00 35.00 3000
Astron Paper 29 Dec 114.00 101.00 98.50 100.00 9310
Diggi Multitrade 22 Dec 13.25 12.11 12.11 12.11 10000
Kids Medical 22 Dec 32.40 12.00 12.00 12.00 100000
Future Supply 18 Dec 674.00 570.00 564.00 564.00 66
MRC Exim 18 Dec 15.00 2.60 2.60 2.60 8000
Shalby 15 Dec 237.00 137.50 134.35 135.10 1386
Dynamic Cables 14 Dec 48.00 26.45 25.55 26.45 6000
Ratnabhumi Dev. 14 Dec 63.45 71.00 71.00 71.00 6000
Ambition Mica 29 Nov 42.05 19.00 19.00 19.00 20
Sharika Enterpr. 27 Nov 51.60 27.35 27.35 27.35 3000
Sanghvi Brands 22 Nov 75.90 32.15 28.10 28.10 4000
HDFC Life Insur. 17 Nov 311.00 413.40 395.90 405.95 184402
Khadim India 14 Nov 727.00 447.00 439.05 443.10 591
New India Assura 13 Nov 748.90 191.60 184.00 189.60 4908
Mahindra Logis. 10 Nov 432.00 544.00 532.45 543.85 2399
Reliance Nip.Lif 06 Nov 294.00 202.00 187.50 190.50 12918
Sheetal Cool 30 Oct 96.00 120.05 119.05 119.80 3200
Kaarya Facilit. 27 Oct 43.80 20.00 20.00 20.00 12000
General Insuranc 25 Oct 850.00 261.40 245.05 260.35 26948
Indian Energy Ex 23 Oct 1500.00 161.00 157.40 158.00 3775
MAS FINANC SER 18 Oct 660.00 607.25 593.00 599.65 105
Godrej Agrovet 16 Oct 621.00 532.65 518.05 522.95 8544
Shree Ganesh Rem 13 Oct 40.00 59.00 59.00 59.00 3000
Shreeji Translog 13 Oct 156.00 140.00 135.00 140.00 23000
Siddharth Educa. 12 Oct 36.90 36.65 32.05 32.05 596000
IRIS Business 11 Oct 34.00 29.00 29.00 29.00 4000
Mehai Technology 09 Oct 35.10 74.00 65.25 65.25 15000
Vanta Bioscien. 06 Oct 51.10 190.00 190.00 190.00 3000
Prataap Snacks 05 Oct 1250.00 941.30 927.80 939.10 77
Share India Sec. 05 Oct 44.75 77.50 77.50 77.50 1000
Trident Texofab 05 Oct 32.00 97.10 97.00 97.00 3000
Poojawes. Metal. 05 Oct 39.50 55.90 52.10 55.90 42000
SBI Life Insuran 03 Oct 733.30 621.90 612.80 615.60 11219
AKM Lace 29 Sep 25.50 19.50 19.50 19.50 6000
ICICI Lombard 27 Sep 650.00 1098.00 1070.60 1092.20 13710
Sagar Diamonds 26 Sep 45.00 10.70 10.70 10.70 3000
Capacite Infra. 25 Sep 399.00 233.30 227.55 227.60 8925
Matrimony.com 21 Sep 985.00 616.95 607.00 607.00 65
Dixon Technolog. 18 Sep 2725.00 2355.30 2321.40 2331.00 122
Bharat Road 18 Sep 204.90 117.00 103.70 117.00 986
Nouritrans Exim 15 Sep 26.05 1.40 1.40 1.40 4000
A & M Febcon 14 Sep 18.00 3.68 3.68 3.68 24000
Dhruv Wellness 12 Sep 19.60 86.30 86.30 86.30 9000
ANG Lifesciences 08 Sep 96.00 65.75 60.50 62.50 9600
Shish Industries 05 Sep 32.00 38.00 38.00 38.00 4000
Apex Frozen 04 Sep 199.90 338.80 325.55 328.50 16777
Chothani Foods 22 Aug 12.00 4.75 4.75 4.75 10000
Cochin Shipyard 11 Aug 435.00 393.00 387.00 388.80 5873
Security & Intel 10 Aug 875.00 845.75 837.00 844.45 258
Globalspace 07 Aug 66.00 65.00 60.00 61.00 6000
Captain Techno. 01 Aug 48.00 42.00 42.00 42.00 3000
Jigar Cables 28 Jul 33.15 40.90 38.10 40.90 60000
Salasar Techno 25 Jul 259.15 232.00 212.00 215.05 3649
7NR Retail Ltd 18 Jul 27.00 56.00 56.00 56.00 114000
G G Engineering 17 Jul 21.00 58.15 58.00 58.00 6000
Gautam Exim 11 Jul 40.00 50.95 50.95 50.95 3000
AU Small Finance 10 Jul 525.00 623.35 598.00 616.10 21491
GTPL Hathway 04 Jul 170.00 69.95 67.50 67.50 4276
ERIS Lifescience 29 Jun 612.00 637.20 623.00 634.70 247
Tejas Networks 27 Jun 257.00 191.45 187.10 188.40 5258
Riddhi Corporate 22 Jun 130.55 62.40 60.00 62.00 35000
India Grid Trust 06 Jun 100.00 85.99 83.51 85.50 25515
Yug Decor 31 May 26.10 22.00 22.00 22.00 4000
Bhakti Gems 30 May 18.70 21.05 21.05 21.05 24000
PSP Projects 29 May 199.00 494.20 468.60 474.70 374
H U D C O 19 May 73.45 44.90 44.00 44.15 45468
IRB InvIT Fund 18 May 103.25 68.50 67.61 67.61 20000
Meera Industries 15 May 36.00 210.00 210.00 210.00 500
S Chand & Compan 09 May 707.00 171.85 166.20 166.50 2228
Pure Giftcarat 08 May 10.80 30.50 30.50 30.50 5000
KMS Medisurgi 24 Apr 30.00 30.20 30.00 30.20 12000
Escorp Asset Mgt 17 Apr 15.00 17.80 17.80 17.80 328000
Shankara Build. 05 Apr 545.00 536.80 520.00 521.95 11334
Relstruct Build 05 Apr 50.00 4.29 4.29 4.29 39000
Octaware Tech. 03 Apr 91.00 102.25 99.50 102.25 28800
CL Educate 31 Mar 398.00 124.00 121.25 124.00 96
Prime Customer 31 Mar 60.10 112.00 112.00 112.00 7000
Oceanic Foods 31 Mar 65.00 122.50 122.50 122.50 1000
Maximus Interna. 30 Mar 23.00 33.00 32.50 33.00 204000
Manas Properties 30 Mar 360.55 377.50 360.50 377.50 600
Chemcrux Enterp. 28 Mar 21.60 85.00 85.00 85.00 4000
Manomay Tex 28 Mar 32.40 35.60 35.60 35.60 4000
Sarthak Metals 27 Mar 29.45 26.00 26.00 26.00 2000
Jash Dealmark 27 Mar 39.80 15.50 15.50 15.50 3000
Avenue Super. 21 Mar 604.40 1423.00 1356.00 1362.90 71134
IFL Enterprises 21 Mar 19.80 12.13 12.13 12.13 12000
Music Broadcast 17 Mar 420.00 57.00 56.40 57.00 272
RMC Switchgears 14 Mar 29.50 37.00 37.00 37.00 2000
Tanvi Foods 02 Mar 65.00 53.00 53.00 53.00 2000
Super Fine Knit. 02 Feb 12.60 8.10 8.10 8.10 170000
Veeram Securit. 05 Jan 42.75 45.00 45.00 45.00 1500
Laurus Labs 19 Dec 490.00 400.25 389.20 395.50 5107
Majestic Researc 14 Dec 140.00 37.50 34.05 37.50 4200
Aditya Vision 12 Dec 15.50 52.70 52.70 52.70 34000
Sheela Foam 09 Dec 860.00 1410.00 1360.00 1398.00 507
Varun Beverages 08 Nov 430.00 845.20 826.15 831.80 2066
PNB Housing 07 Nov 863.00 825.00 779.00 791.85 80592
Endurance Tech. 19 Oct 570.00 1174.95 1156.30 1160.50 1178
Diksat Transwor. 18 Oct 40.75 110.20 110.20 110.20 6000
India Green Rea. 18 Oct 31.50 7.44 7.44 7.44 4000
Aditya Consumer 17 Oct 15.70 76.00 76.00 76.00 1000
Shashijit Infra. 17 Oct 15.85 29.00 29.00 29.00 4800
Bindal Exports L 17 Oct 17.00 11.60 11.60 11.60 8000
Mewar Hi-Tech 17 Oct 26.40 39.00 36.50 36.50 6000
Valiant Organics 14 Oct 264.00 1700.00 1680.00 1700.00 300
DRA Consultants 13 Oct 12.00 12.50 12.50 12.50 2500
HPL Electric 04 Oct 190.05 66.95 63.50 63.95 10380
ICICI Pru Life 29 Sep 329.00 367.45 358.55 363.70 33385
Radhika Jewel. 27 Sep 73.95 21.00 20.55 20.55 14400
GNA Axles 26 Sep 248.50 329.30 325.00 326.00 1791
L&T Technology 23 Sep 900.00 1727.00 1673.20 1679.85 28104
Spicy Entertain. 15 Sep 9.99 9.39 9.30 9.39 30000
Sprayking Agro. 14 Sep 24.00 19.20 19.20 19.20 18000
Narayani Steels 14 Sep 33.45 32.70 28.00 28.05 961
Riddhi Steel 14 Sep 37.70 21.00 19.80 19.80 9000
Mitsu Chem 09 Sep 96.00 171.25 171.25 171.25 1200
Shiva Granito 06 Sep 13.95 7.00 7.00 7.00 10000
RBL Bank 31 Aug 273.70 686.30 669.55 676.10 191854
S P Apparels 12 Aug 305.00 312.80 297.00 300.00 456
Dilip Buildcon 11 Aug 240.00 667.95 633.75 643.35 47481
Prabhat Telecoms 03 Aug 61.20 403.10 403.00 403.00 3150
Advance. Enzyme. 01 Aug 1210.00 193.00 188.85 193.00 18161
L & T Infotech 21 Jul 666.60 1659.85 1633.35 1650.55 31672
Kwality Pharma 18 Jul 45.00 41.00 41.00 41.00 3000
Titaanium Ten 14 Jul 16.00 9.75 9.75 9.75 8000
Commerl. Synbags 14 Jul 28.80 41.10 41.00 41.10 6000
Quess Corp 12 Jul 499.00 732.70 711.80 712.50 3727
Advance Syntex 12 Jul 13.25 29.00 29.00 29.00 2875
Zeal Aqua 07 Jul 133.00 113.00 112.50 112.50 4500
Mahanagar Gas 01 Jul 540.00 1028.60 1010.00 1014.05 5828
Yash Chemex 20 Jun 23.85 99.15 97.00 97.25 7211
Shanti Educat. 14 Jun 90.00 110.00 110.00 110.00 10000
Darshan Orna 19 May 60.80 27.00 26.50 26.50 202
Parag Milk Foods 19 May 215.70 248.65 243.25 243.25 3160
Bajaj Healthcare 10 May 170.00 211.00 211.00 211.00 800
Ujjivan Fin.Ser. 10 May 227.00 351.40 340.10 342.30 81916
Thyrocare Tech. 09 May 662.00 519.95 509.40 510.00 1339
Ghushine Fintrra 05 May 9.00 7.05 6.44 7.05 20000
Equitas Holdings 21 Apr 144.00 137.40 134.15 135.75 95879
NINtec Systems 18 Apr 11.70 20.00 20.00 20.00 5000
Ruby Cables 13 Apr 50.90 5.51 5.51 5.51 3000
Raghav Product. 13 Apr 41.00 108.00 102.00 108.00 2800
Franklin Leasing 13 Apr 15.10 16.00 15.95 15.95 12000
Lancer Containe. 13 Apr 12.60 75.00 74.00 75.00 965
Sysco Indust. 13 Apr 12.00 3.26 3.26 3.26 2500
Infibeam Avenues 04 Apr 458.00 53.55 49.65 50.05 1591537
Umiya Tubes 01 Apr 10.50 11.85 11.85 11.85 15918
Bharat Wire 01 Apr 47.35 53.90 52.50 53.00 2136
CHD Chemicals 01 Apr 9.20 25.50 25.25 25.50 100000
Health.Global 30 Mar 209.80 208.85 202.00 202.00 269
Khemani Distrib. 30 Mar 105.00 170.00 170.00 170.00 600
Relicab Cable 22 Mar 20.00 40.10 40.10 40.10 3000
K.P. Energy 25 Feb 72.00 191.00 189.90 190.00 283
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 304.95 232.70 223.15 230.35 48063
Vidli Restaurant 15 Feb 12.00 21.00 21.00 21.00 3000
Team Lease Serv. 12 Feb 860.00 3016.35 2895.05 2950.00 428
Precision Camshf 08 Feb 163.10 56.75 55.80 56.50 1487
Blueblood Ventu 08 Feb 51.00 9.40 9.40 9.40 3000
OFS Technologies 14 Jan 26.75 14.35 14.30 14.30 28800
Narayana Hrudaya 06 Jan 291.00 219.75 214.60 219.75 5928
Suncare Traders 29 Dec 64.70 10.30 10.00 10.10 96000
Alkem Lab 23 Dec 1380.00 1789.95 1710.55 1723.00 1084
Dr Lal Pathlabs 23 Dec 717.00 1070.00 1045.35 1066.00 1308
Navigant Corp. 18 Dec 14.15 17.35 17.35 17.35 220000
S H Kelkar & Co. 16 Nov 222.00 156.00 151.70 152.90 13970
Interglobe Aviat 10 Nov 856.00 1650.00 1544.10 1554.70 363483
Coffee Day Enter 02 Nov 313.00 273.90 262.30 262.40 8574
Tejnaksh Health. 27 Oct 80.00 51.90 50.00 50.00 1058
Arambhan Hospit. 19 Oct 15.25 9.00 8.35 9.00 10000
Patdiam Jeweller 16 Oct 43.00 71.75 71.75 71.75 10500
Vaksons Automob. 16 Oct 26.25 21.00 21.00 21.00 4000
Vishal Bearings 15 Oct 26.00 53.00 53.00 53.00 6750
Bella Casa 15 Oct 14.30 145.00 132.05 144.50 53
Sri Krishna Con. 01 Oct 39.90 26.50 24.25 26.50 455
P. B. Films 22 Sep 9.50 0.75 0.75 0.75 10000
Prabhat Dairy 21 Sep 115.00 77.95 74.05 76.00 15946
Sadbhav Infra. 16 Sep 110.75 90.00 86.00 89.00 5578
H K Trade Inter. 14 Sep 18.45 17.95 13.60 16.00 24000
Pennar Engg.Bld. 10 Sep 150.00 58.30 58.25 58.25 2500
Sh.Pushkar Chem. 10 Sep 60.00 171.75 168.00 169.95 5478
Navkar Corporat. 09 Sep 152.00 39.55 38.10 38.55 31580
Universal Auto. 04 Sep 16.00 69.80 69.75 69.75 4000
Think Ink Studio 02 Sep 45.00 3.38 3.14 3.26 581441
Power Mech Proj. 26 Aug 600.00 960.00 931.55 932.05 616
MANGALAM SEEDS 12 Aug 55.00 55.00 52.00 52.00 287
Syngene Intl. 11 Aug 295.00 588.65 578.00 581.30 1460
Pecos Hotels 11 Aug 56.00 71.00 65.00 65.00 26000
Amrapali Fincap 05 Aug 122.30 21.05 20.60 21.05 49200
Jiya Eco-Product 16 Jul 21.75 60.95 57.00 57.75 739004
Rudra Global 16 Jul 28.10 83.45 82.65 83.45 1061
Loyal Equipments 16 Jul 20.05 36.50 34.80 36.50 414
Gala Global 16 Jul 24.45 64.95 64.55 64.55 15565
VMV Holidays 14 Jul 10.25 13.80 13.50 13.80 50000
Mishka Exim 13 Jul 14.00 28.00 28.00 28.00 1
Junction Fabrics 10 Jul 17.50 29.00 29.00 29.00 4000
Manpasand Bever. 09 Jul 291.00 125.00 117.90 118.45 43102
Funny Software 02 Jun 13.50 0.68 0.68 0.68 100
PNC Infratech 26 May 381.00 158.15 153.30 153.35 4255
UFO Moviez 14 May 600.00 231.10 226.15 226.40 151
MEP Infrast. 06 May 63.00 41.65 40.40 40.40 16746
VRL Logistics 30 Apr 288.00 274.65 267.50 267.50 2317
O.P Chains 22 Apr 11.25 11.00 11.00 11.00 190000
Athena Construc. 16 Apr 15.71 15.75 15.75 15.75 2500
Yogya Enterprise 15 Apr 14.25 23.60 23.50 23.60 24000
Filtra Consult. 15 Apr 42.80 17.10 17.10 17.10 9000
Inox Wind 09 Apr 400.00 69.10 67.45 69.10 14103
Adlabs Entert. 06 Apr 167.95 9.30 9.07 9.08 16449
SVP Housing 27 Mar 10.30 19.50 19.50 19.50 2500
AGI Infra 27 Mar 54.40 57.85 57.85 57.85 302
SSPN FINANCE 26 Mar 15.00 23.00 23.00 23.00 30000
Akme Star Hou. F 20 Mar 32.00 62.00 59.50 60.00 463
Ortel Commu. 19 Mar 181.00 4.45 4.23 4.23 12122
KARNAVATI FIN. 05 Feb 10.60 31.50 31.50 31.50 450
Raghuvansh Agro. 28 Jan 11.55 108.00 73.45 108.00 3750
Amsons Apparels 06 Jan 7.60 1.03 0.95 1.03 359
Monte Carlo Fas. 19 Dec 585.00 344.10 341.00 342.60 515
Anubhav Infrast. 12 Dec 14.85 11.00 11.00 11.00 5
Captain Pipes 11 Dec 41.90 30.00 30.00 30.00 1500
Aanchal Ispat 10 Dec 22.10 11.30 10.77 11.00 186941
Jet Infraventure 25 Nov 130.00 78.00 78.00 78.00 4000
JLA Infraville 12 Nov 11.05 9.80 9.78 9.80 10000
Starlit Power 22 Oct 18.10 11.00 11.00 11.00 132
Ceinsys Tech 22 Oct 43.50 106.35 106.35 106.35 50
Hanman Fit 21 Oct 30.00 4.86 3.60 4.86 12600
Vibrant Glo. Cap 21 Oct 19.40 56.90 56.90 56.90 1
Aryaman Capital 20 Oct 12.20 28.05 28.05 28.05 90000
Dhabriya Poly. 17 Oct 16.50 68.95 60.65 65.60 5271
Atishay 16 Oct 17.75 71.00 66.00 70.00 240
Ultracab India 10 Oct 38.00 52.00 50.50 51.00 6092
Shemaroo Entert. 01 Oct 180.00 390.00 384.95 390.00 18
Encash Entert. 29 Sep 44.00 25.85 25.85 25.85 3000
Naysaa Securi. 25 Sep 14.25 37.40 36.00 37.40 48000
Sirohia & Sons 24 Sep 11.25 8.68 8.68 8.68 10000
Sharda Cropchem 23 Sep 254.10 396.30 385.00 391.20 575
Snowman Logistic 12 Sep 75.00 35.30 33.35 33.45 17093
Vishal Fabrics 20 Aug 45.20 301.00 301.00 301.00 6
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 45.00 45.00 45.00 3000
Oasis Tradelink 14 Jul 35.90 6.30 6.03 6.30 2601
Tarini Internat. 26 Jun 42.00 12.97 12.00 12.30 258000
Moneyboxx Fin. 11 Jun 9.75 10.40 10.40 10.40 50000
SPS Finquest 03 Jun 78.00 148.50 148.50 148.50 10400
GCM Capital 21 May 33.55 1.49 1.35 1.49 7000
Wonderla Holiday 09 May 164.75 314.50 306.00 309.80 2336
R&B Denims 22 Apr 10.55 44.40 44.40 44.40 2500
Womens Next 21 Apr 67.00 6.75 6.00 6.25 24000
Oceanaa Biotek 03 Apr 9.75 27.00 25.05 26.80 21435
Shri Krishna Pra 28 Mar 11.90 2.09 2.09 2.09 1490
Karnimata Cold 18 Mar 29.05 7.20 7.20 7.20 12000
Anisha Impex 18 Mar 13.70 49.00 49.00 49.00 10000
B.C. Power 14 Mar 17.15 42.00 38.30 40.35 1225966
L.P. Naval Engg. 06 Mar 26.10 53.00 51.00 52.00 99000
Unishire Urban 28 Feb 12.05 4.49 3.96 4.49 20000
Engineers India 28 Feb 149.90 120.00 117.00 118.20 55318
Polymac Thermof. 26 Feb 34.75 11.59 11.59 11.59 29600
Agrimony Comm. 18 Feb 15.00 3.00 3.00 3.00 10000
Chemtech Indust. 31 Jan 14.70 8.92 8.92 8.92 50
Suyog Telematics 22 Jan 25.20 428.95 380.00 415.00 5182
RCI Industries 21 Jan 41.00 105.95 98.40 100.80 32648
Tentiwala Metal 31 Dec 12.50 3.40 3.40 3.40 10000
Power Grid Corpn 19 Dec 97.10 197.95 193.40 194.75 75782
Captain Polyp. 11 Dec 33.00 25.90 24.85 25.00 21804
Stellar Capital 01 Nov 20.10 4.65 4.65 4.65 6000
Amrapali Capital 31 Oct 100.60 9.65 9.65 9.65 16800
S R G Securities 29 Oct 23.90 41.95 41.95 41.95 3000
VCU Data 23 Oct 36.25 9.75 9.30 9.75 100
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 2.20 2.20 2.20 100
Ace Tours 26 Sep 24.95 2.08 2.08 2.08 4000
R J Bio-Tech 25 Sep 21.00 19.30 19.30 19.30 3000
Tiger Logistics 12 Sep 69.20 110.00 102.15 103.30 14482
Kushal 04 Sep 35.00 20.80 18.90 20.80 162644
VKJ Infradev. 30 Aug 23.80 0.56 0.54 0.54 825220
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 5.48 5.48 5.48 6000
Money Masters 12 Aug 16.25 4.99 4.99 4.99 10000
eDynamics Solut. 26 Jun 25.40 0.38 0.37 0.37 3440
India Finsec 11 Jun 10.00 16.12 16.12 16.12 100
Onesource Techm. 05 Jun 13.00 10.70 7.30 7.30 20000
Just Dial 05 Jun 590.00 598.20 571.95 574.50 299329
Ashapura Inti. 15 Apr 48.05 11.75 11.00 11.20 7739
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 9.02 9.02 9.02 1
Repco Home Fin 01 Apr 165.00 446.00 425.80 428.00 11071
Bothra Metals 25 Mar 25.50 6.00 6.00 6.00 4000
HPC Biosci. 19 Mar 37.25 31.45 31.45 31.45 108000
Channel Nine 12 Mar 26.25 14.20 14.20 14.20 90000
Kavita Fabrics 12 Mar 40.90 6.32 6.32 6.32 3700
Sunstar Realty 11 Mar 21.45 0.45 0.45 0.45 42327
V-Mart Retail 20 Feb 216.00 2740.00 2615.05 2700.00 172
Esteem Bio Org. 07 Feb 25.25 8.63 8.63 8.63 2500
Eco Friendly 14 Jan 24.50 11.72 11.72 11.72 100000
Bharti Infra. 28 Dec 200.00 313.85 303.35 305.50 63243
PC Jeweller 27 Dec 135.50 167.60 134.30 145.20 10484164
CARE Ratings 26 Dec 949.00 992.75 986.45 988.00 666
Veto Switchgears 13 Dec 58.00 73.55 70.00 70.25 7674
Tara Jewels 06 Dec 242.00 1.12 1.03 1.10 6735
Bronze Infra 07 Nov 16.70 0.26 0.26 0.26 3450
RCL Retail 16 Oct 10.10 12.23 12.23 12.23 51000
Aditri Indust. 12 Oct 26.85 1.77 1.77 1.77 100
Comfort Comtrade 24 Sep 10.30 4.00 3.75 3.99 671
SRG Housing 11 Sep 20.30 252.00 240.75 250.70 1659
Jointeca Edu. 04 Sep 15.20 15.00 15.00 15.00 16000
Jupiter Info. 16 Aug 22.00 62.00 57.35 62.00 2269
Sangam Renewab. 09 Aug 22.10 18.20 17.50 18.20 10210
VKS Projects 18 Jul 55.80 0.04 0.04 0.04 13516
Max Alert 13 Jul 51.50 5.04 5.04 5.04 800
Looks Health 30 May 42.00 5.20 5.20 5.20 50
Speciality Rest. 30 May 153.00 101.05 99.50 100.80 799
T B Z 09 May 115.00 72.35 65.25 66.30 72955
NBCC 12 Apr 100.00 63.05 60.85 61.55 555203
MT Educare 12 Apr 86.05 87.00 81.80 82.30 106425
Olympic card. 28 Mar 29.95 5.08 5.08 5.08 711
Pyxis Finvest 13 Mar 27.00 32.00 32.00 32.00 4000
Multi Comm. Exc. 09 Mar 1387.00 812.95 776.60 779.75 28943
Indo Thai Sec. 02 Nov 75.00 35.00 35.00 35.00 175
Vaswani Inds. 24 Oct 33.45 10.25 10.25 10.25 5
Ujaas Energy 20 Oct 180.00 8.49 7.52 7.88 248400
Flexituff Vent. 19 Oct 155.00 53.60 48.25 51.05 1428
Taksheel Sol. 19 Oct 157.40 3.25 3.10 3.25 12990
Onelife Capital 17 Oct 115.00 14.14 12.80 13.85 772
Tijaria Poly. 14 Oct 62.00 18.15 17.50 18.15 1550
RDB Rasayans 07 Oct 85.00 61.85 58.00 60.85 16560
Prakash Constro. 04 Oct 145.00 3.45 3.37 3.37 8296
PG Electro. 26 Sep 200.00 79.00 75.90 76.10 12490
SRS 16 Sep 55.00 0.26 0.25 0.25 68700
TD Power Sys. 08 Sep 251.60 130.00 130.00 130.00 55
Brooks Lab. 05 Sep 110.00 55.90 54.70 55.00 13676
Tree House Edu. 26 Aug 132.80 5.00 4.55 5.00 7301
L&T Fin.Holdings 12 Aug 51.00 150.75 145.05 146.15 352132
Inventure Grow. 04 Aug 119.00 13.40 13.40 13.40 25
Bharatiya Glob. 28 Jul 84.00 2.55 2.50 2.50 210
Kridhan Infra 13 Jul 115.00 39.05 37.80 38.05 17484
Birla Pacific 07 Jul 10.10 0.28 0.27 0.28 176200
Rushil Decor 07 Jul 81.25 597.80 570.00 585.00 7569
Timbor Home 22 Jun 72.00 2.21 2.21 2.21 35150
VMS Indus. 14 Jun 43.95 19.95 15.05 16.85 3078
Dr.Datsons Labs 27 May 229.45 6.29 6.29 6.29 802500
Power Fin.Corpn. 27 May 197.60 120.85 118.00 118.30 230629
Sanghvi Forg. 23 May 85.00 23.95 23.95 23.95 331
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 45.00 43.85 44.10 117945
Para. Print. 09 May 35.00 0.82 0.82 0.82 27500
Muthoot Finance 06 May 180.00 623.25 610.30 617.00 21027
Shilpi Cable 08 Apr 78.35 1.70 1.57 1.70 800
PTC India Fin 30 Mar 28.00 17.20 16.60 16.80 73182
Lovable Lingerie 24 Mar 261.50 103.60 101.10 101.10 1251
Sudar Industries 11 Mar 74.00 1.05 1.02 1.02 5100
Fineotex Chem 11 Mar 80.00 41.60 40.25 40.30 9823
AcroPetal Tech. 10 Mar 130.00 1.83 1.67 1.67 12121
Omkar Spl.Chem. 10 Feb 95.00 17.85 16.80 17.85 104575
Tata Steel 02 Feb 630.15 555.00 537.15 542.85 282811
Midvalley Enter 27 Jan 73.00 2.06 2.06 2.06 25
C Mahendra Exp 20 Jan 111.00 1.79 1.79 1.79 37744
Shekhawati Poly. 12 Jan 32.50 0.27 0.27 0.27 224
Pun. & Sind Bank 30 Dec 146.10 30.50 28.50 29.65 11183
Ravikumar Distll 27 Dec 64.00 8.95 8.36 8.57 2365
A2Z Infra Engg. 23 Dec 390.00 19.00 17.65 18.20 43876
Claris Lifescien 20 Dec 224.40 396.90 395.00 396.55 76598
MOIL 15 Dec 551.00 162.00 159.10 159.80 12747
S C I 15 Dec 136.90 35.25 34.75 35.05 47602
RPP Infra Proj. 06 Dec 75.00 128.30 122.10 122.10 43
Gravita India 16 Nov 218.75 93.85 84.70 90.85 34824
Coal India 04 Nov 287.75 252.70 249.60 251.75 138941
Prestige Estates 27 Oct 190.00 274.65 259.00 261.90 14461
Gyscoal Alloys 27 Oct 76.60 5.17 4.50 4.50 7020
BS 27 Oct 251.00 0.33 0.33 0.33 15
Oberoi Realty 20 Oct 280.00 577.90 545.80 549.10 25743
Commercial Eng. 18 Oct 122.80 19.35 18.75 19.35 262
Bedmutha Indus. 14 Oct 114.40 22.80 19.40 20.05 23850
Ashoka Buildcon 14 Oct 333.55 135.00 130.50 131.80 29433
Sea TV Network 14 Oct 120.00 3.50 3.50 3.50 550
Va Tech Wabag 13 Oct 1655.00 305.80 293.85 295.05 11718
Tecpro Systems 12 Oct 399.40 4.57 4.20 4.53 15987
Cantabil Retail 12 Oct 133.80 279.50 257.40 265.00 625
Gallantt Ispat 11 Oct 48.90 33.90 33.85 33.85 718
Ramky Infra 08 Oct 450.00 110.00 107.00 107.55 7815
Orient Green 08 Oct 45.70 3.55 3.30 3.35 43740
Electrosteel St. 08 Oct 12.35 31.05 31.05 31.05 17202
Career Point 06 Oct 461.00 70.75 70.50 70.50 220
Eros Intl.Media 06 Oct 213.35 78.55 76.15 77.05 16534
Sastasundar Ven. 05 Oct 135.10 122.00 120.00 122.00 5005
Tirupati Inks 01 Oct 53.95 1.60 1.59 1.59 2350
Indosolar 29 Sep 29.75 2.10 2.02 2.08 21313
Guj Pipavav Port 09 Sep 56.25 98.20 94.50 94.50 5168
Prakash Steelage 25 Aug 118.55 0.26 0.26 0.26 525
Bajaj Consumer 18 Aug 730.00 339.00 334.65 335.00 8297
Bharat Financial 16 Aug 1036.00 1139.00 1106.00 1109.00 18471
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 170.00 116.00 110.05 112.50 482
Technofab Engg. 16 Jul 265.00 83.95 82.00 83.95 42
Parabolic Drugs 01 Jul 76.00 1.85 1.71 1.71 3400
Stand.Chart.PLC 11 Jun 105.00 56.45 54.60 55.85 1304
Jaypee Infratec. 21 May 93.00 2.34 2.24 2.34 1403719
SJVN 20 May 28.00 24.95 24.20 24.35 160710
Mandhana Indus 19 May 132.70 2.54 2.35 2.35 7581
Tarapur Trans 18 May 75.00 6.88 6.88 6.88 20
Nitesh Estates 13 May 50.00 6.25 6.11 6.20 3555
Talwal.Better 10 May 138.00 61.15 57.60 58.00 33671
Goenka Diamond 16 Apr 130.00 0.37 0.37 0.37 2529
Intrasoft Tech. 12 Apr 140.00 125.05 124.15 124.15 34
Shree Gan.Jew. 09 Apr 258.85 0.86 0.82 0.82 22855
Persistent Sys 06 Apr 400.00 631.15 617.50 628.40 12487
Pradip Overseas 05 Apr 120.00 1.48 1.48 1.48 200
IL&FS Transport 30 Mar 287.00 5.30 5.04 5.04 72738
DQ Entertain. 29 Mar 135.00 7.49 6.90 7.49 88
NMDC 29 Mar 295.70 104.85 102.95 104.30 114285
United Bank (I) 18 Mar 77.00 11.85 10.95 11.00 47183
Man Infra 11 Mar 335.00 39.05 37.50 37.90 25402
Texmo Pipes 10 Mar 101.50 20.05 19.50 19.85 3019
REC Ltd 08 Mar 230.00 154.25 151.70 152.70 388012
ARSS Infra 03 Mar 640.00 61.35 58.50 61.35 53406
Hathway Cable 25 Feb 246.00 29.35 28.85 28.95 10018
D B Realty 24 Feb 430.00 17.75 17.05 17.15 43467
Emmbi Industries 24 Feb 45.50 128.40 121.00 124.70 742
Aqua Logistics 23 Feb 219.40 1.48 1.35 1.36 79707
Thangamayil Jew. 19 Feb 70.00 336.00 329.00 334.00 293
NTPC 19 Feb 204.00 137.70 135.05 135.40 1052546
Vascon Engineers 15 Feb 170.00 16.10 15.15 15.55 10553
Syncom Health 15 Feb 88.00 1.95 1.82 1.90 3969
Jubilant Food. 08 Feb 161.60 1390.70 1341.25 1344.60 45525
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 13.41 13.05 13.30 4019
D B Corp 06 Jan 250.00 193.40 188.70 191.00 6396
Godrej Propert. 05 Jan 510.00 940.00 912.20 916.30 22765
JSW Energy 04 Jan 102.00 74.30 71.65 72.40 53037
Cox & Kings 11 Dec 304.10 138.40 134.00 134.90 4351
Astec Life 25 Nov 85.55 532.35 508.00 528.00 3899
Den Networks 24 Nov 195.00 67.30 65.00 65.40 11616
Rattanindia Pow. 30 Oct 44.95 2.79 2.70 2.73 263812
SQS India BFSI 26 Oct 100.00 494.25 485.10 485.10 198
Euro Multivision 15 Oct 70.00 1.28 1.28 1.28 11
Reliance Nav.Eng 09 Oct 60.05 8.64 7.83 8.04 225684
Oil India 30 Sep 1019.00 180.50 178.55 179.20 22633
Globus Spirits 23 Sep 110.00 147.50 140.65 142.00 41240
Jindal Cotex Ltd 22 Sep 75.00 4.38 4.23 4.23 1050
NHPC Ltd 01 Sep 39.00 24.10 23.60 23.65 205746
Adani Power 20 Aug 105.00 55.80 52.80 54.15 1552971
Raj Oil Mills 12 Aug 125.05 2.05 1.87 1.88 271454
Excel Realty 03 Aug 93.05 1.80 1.64 1.64 86425
Mahindra Holiday 16 Jul 315.00 245.00 238.60 242.00 2509
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 45.25 44.60 45.00 130
Chemcel Biotech 13 Oct 16.00 0.95 0.95 0.95 16090
20 Microns 06 Oct 50.00 39.00 38.20 39.00 4491
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 0.36 0.36 0.36 1000
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 10860
Somi Conv.Belt. 24 Jul 37.65 28.00 28.00 28.00 41
KSK Energy Ven. 14 Jul 220.00 1.16 1.16 1.16 67473
Lotus Eye Hospit 11 Jul 35.00 22.00 20.40 21.90 19
First Winner 08 Jul 125.00 0.89 0.89 0.89 770
Archidply Inds. 04 Jul 74.55 39.50 38.00 39.50 693
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 9.69 9.24 9.50 2941
Niraj Cement 19 Jun 185.00 17.95 16.90 17.40 3886
Gokul Refoils 04 Jun 203.45 8.57 7.61 8.46 963
Anus Lab. 04 Jun 260.00 0.25 0.23 0.24 226104
Aishwarya Tech. 07 May 50.10 2.29 2.28 2.28 10000
Kiri Indus. 22 Apr 151.00 572.35 550.10 557.60 21717
Titagarh Wagons 21 Apr 550.00 69.35 67.35 68.25 21483
Sita Shree Food 07 Apr 30.00 0.57 0.57 0.57 500
Gammon Infra. 03 Apr 180.00 0.65 0.63 0.63 84272
V-Guard Inds. 13 Mar 82.15 227.95 224.60 225.55 20030
GSS Info. 07 Mar 400.00 127.20 122.45 123.15 15996
Manjushree Tech. 28 Feb 48.00 447.90 446.10 447.30 11645
IRB Infra.Devl. 25 Feb 170.05 142.65 135.50 136.35 132174
Tulsi Extrusions 25 Feb 93.45 0.92 0.92 0.92 500
Shriram EPC 20 Feb 290.00 8.56 8.16 8.31 6702
Bang Overseas 20 Feb 207.00 39.50 38.20 39.50 1859
OnMobile Global 19 Feb 440.00 44.40 43.35 44.00 4930
KNR Construct. 18 Feb 180.00 247.80 235.15 242.55 6130
Cords Cable 13 Feb 130.00 65.25 64.60 65.05 510
J Kumar Infra 12 Feb 100.00 138.65 131.55 134.35 2697
Reliance Power 11 Feb 547.80 9.60 8.05 8.20 11183217
Capital First 01 Feb 1044.00 601.95 582.20 587.50 45490
Porwal Auto Comp 14 Jan 79.85 29.00 28.60 28.85 1443
PPAP Automotive 11 Jan 160.00 317.05 299.00 310.00 501
Aries Agro 11 Jan 150.00 86.90 83.60 84.10 5691
Manaksia 08 Jan 200.00 37.15 37.10 37.10 207
BGR Energy Sys. 03 Jan 801.00 61.90 60.10 60.35 5768
Burnpur Cement 03 Jan 18.45 3.14 2.85 2.85 39416
Brigade Enterpr. 31 Dec 399.70 250.65 240.00 245.00 3916
eClerx Services 31 Dec 320.00 1141.95 1125.05 1131.35 1577
T R I L 28 Dec 701.10 12.75 12.41 12.70 3156
Jyothy Lab. 19 Dec 799.00 189.35 181.70 184.40 9727
Kaushalya Infra. 14 Dec 67.90 0.74 0.74 0.74 500
Kolte Patil Dev. 13 Dec 220.00 249.90 241.45 243.00 4219
Edelweiss.Fin. 12 Dec 1443.75 182.85 173.80 178.05 136583
Renaiss. Global 12 Dec 190.00 305.70 303.00 303.00 4100
Adani Ports 27 Nov 770.00 397.00 388.00 389.20 135138
Empee Distill. 26 Nov 400.00 7.20 6.86 7.19 5358
Rathi Bars 23 Nov 38.00 14.70 13.66 13.73 1728
Allied Computer. 23 Nov 21.00 0.49 0.49 0.49 4
Barak Valley 23 Nov 65.00 16.85 16.50 16.50 1000
Varun Inds. 22 Nov 105.00 1.70 1.61 1.61 11250
Religare Enterp. 21 Nov 323.75 31.85 30.55 31.65 6699
Circuit Systems 02 Nov 42.00 14.00 13.90 13.90 1400
IL&FS Engg. 25 Oct 480.00 9.00 8.46 8.70 15049
Saamya Biotech 19 Oct 17.50 2.07 1.97 2.07 1005
Supreme Infra. 18 Oct 189.00 20.50 20.00 20.50 5012
Dhanus Tech. 17 Oct 300.20 0.10 0.08 0.08 154696
C C C L 15 Oct 801.00 1.85 1.69 1.85 16075
Koutons Retail 12 Oct 515.00 2.48 2.25 2.35 23383
Kaveri Seed Co. 04 Oct 201.15 488.70 472.00 473.80 7918
Birla Mach. 01 Oct 43.00 4.75 4.42 4.65 2962
Magnum Ventures 20 Sep 36.95 5.11 5.05 5.05 2034
Indowind Energy 14 Sep 80.25 5.79 5.55 5.79 1050
Motil.Oswal.Fin. 11 Sep 999.00 747.00 721.75 730.00 6776
Puravankara 30 Aug 399.00 78.75 76.10 77.45 8548
K P R Mill Ltd 28 Aug 201.20 575.85 572.00 572.35 173
Take Solutions 27 Aug 876.00 152.00 145.20 147.00 31925
Asian Granito 23 Aug 100.15 211.80 200.25 203.00 13824
Central Bank 21 Aug 130.10 35.00 33.85 34.00 72193
SEL Mfg. Co 21 Aug 87.90 1.22 1.12 1.13 9890
Refex Industries 20 Aug 69.10 42.00 39.40 42.00 18382
Zylog Systems 17 Aug 525.00 0.70 0.64 0.65 11300
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 400.00 212.90 211.20 211.30 152583
Alpa Lab. 06 Aug 60.00 27.40 26.25 26.25 1379
Simplex Projects 03 Aug 323.75 11.92 11.92 11.92 200
Everonn Educat. 01 Aug 245.00 13.80 12.10 12.25 303891
Allied Digital 25 Jul 332.50 16.18 14.10 16.18 71189
H D I L 24 Jul 567.50 26.35 25.25 25.50 262429
Surya Chak.Pow. 23 Jul 30.00 0.30 0.30 0.30 3980
Celestial Biolab 17 Jul 70.00 6.20 5.65 5.80 4852
BEML Ltd 17 Jul 1199.00 969.00 948.85 953.40 38874
Ankit Met.Power 10 Jul 37.90 0.50 0.50 0.50 1058
Tarmat 09 Jul 295.00 43.75 41.65 42.20 223
ICICI Bank 06 Jul 995.00 410.65 402.55 403.45 703460
DLF 05 Jul 582.00 185.70 179.35 183.15 853129
V2 Retail 04 Jul 472.50 265.40 260.05 263.05 3036
Meghmani Organ. 28 Jun 33.25 68.25 65.00 65.15 233993
Nelcast 27 Jun 252.05 76.80 71.30 76.70 7754
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 415.55 100.50 97.00 97.20 12549
Nitin Fire Prot. 05 Jun 332.50 1.34 1.23 1.25 4482
Asahi Songwon 04 Jun 93.00 160.00 160.00 160.00 4
MIC Electronics 30 May 210.25 1.05 1.00 1.00 38209
Insecticid.India 30 May 105.00 665.00 656.10 657.20 430
Binani Cement 28 May 75.00 90.45 90.55 90.50 2925
Hilton Met.Forg. 24 May 75.00 17.60 17.50 17.50 551
TGB Banquets 17 May 46.35 10.74 10.52 10.68 1935
Fortis Health. 09 May 105.00 141.00 139.00 140.65 25879
Advanta 19 Apr 640.00 654.45 637.00 643.80 6261
ICRA 13 Apr 525.00 3129.50 3100.05 3129.50 5
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 1254.00 1217.70 1249.20 1226
Abhishek Corp. 19 Mar 94.00 0.60 0.60 0.60 185
Jagjanani Text. 19 Mar 22.40 0.39 0.38 0.38 10546
AMD Industries 19 Mar 65.10 22.20 22.15 22.20 200
Lawreshwar Poly. 19 Mar 15.90 32.00 28.05 28.80 882
Raj Television 16 Mar 275.00 37.00 33.65 33.65 23
Page Industries 16 Mar 341.90 24131.65 23496.50 23650.00 1460
E-Land Apparel 09 Mar 94.80 8.24 7.59 7.67 285
Vodafone Idea 09 Mar 92.40 18.15 17.00 17.25 4228789
Euro Ceramics 09 Mar 151.00 1.40 1.40 1.40 100
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 13.00 13.00 13.00 500
Evinix Indus. 07 Mar 110.00 0.42 0.39 0.41 7504
Mindtree 07 Mar 599.00 986.45 961.55 969.10 92638
Indian Bank 01 Mar 105.00 271.60 262.90 265.40 72226
SMS Pharma. 28 Feb 349.90 62.90 62.25 62.80 336
Transwar.Fin. 26 Feb 60.00 5.35 4.85 5.05 4563
C & C Constrn. 26 Feb 350.00 10.39 9.93 9.93 7426
Firstsour.Solu. 22 Feb 75.10 51.50 49.65 50.45 353841
Redington India 15 Feb 140.00 99.00 96.20 98.00 6572
Pearl Global Ind 15 Feb 500.00 170.00 164.05 169.00 480
Cineline India 14 Feb 175.00 47.40 45.60 45.60 1433
Technocraf.Inds. 12 Feb 125.00 529.50 514.90 524.00 948
Pochiraju Inds. 09 Feb 45.00 3.26 3.26 3.26 200
TV18 Broadcast 08 Feb 417.10 36.30 34.30 34.50 479183
Cambridge Tech. 07 Feb 48.90 45.45 45.25 45.25 22
Hubtown 07 Feb 701.35 34.80 32.55 32.55 776
Autoline Inds. 31 Jan 261.15 49.85 49.00 49.00 1922
Lumax Auto Tech. 16 Jan 75.50 137.00 134.20 134.65 5524
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 43.45 41.10 42.15 21358
Nissan Copper 29 Dec 40.00 0.78 0.75 0.75 9100
Ess Dee Alumin. 28 Dec 260.00 13.50 12.70 12.95 3691
XL Energy 28 Dec 177.10 1.00 1.00 1.00 1084
Kovil. Lak. Rol. 26 Dec 55.50 42.90 40.00 41.50 250
Sobha 20 Dec 1111.25 522.75 505.00 505.50 18485
Ruchira Papers 20 Dec 24.35 106.95 103.00 103.95 5771
L T Foods 18 Dec 60.00 37.85 36.50 36.80 59195
Blue Bird (I) 11 Dec 109.00 0.86 0.84 0.84 1300
Parsvnath Devl. 30 Nov 540.00 5.13 4.30 4.69 81217
Lanco Infratech 27 Nov 270.00 0.42 0.42 0.42 365763
Info Edg.(India) 21 Nov 480.00 1936.25 1897.00 1898.00 2015
Zenith Birla 21 Nov 47.60 0.54 0.52 0.52 444
Inspirisys Sol. 30 Oct 77.90 52.45 49.20 52.30 400
DCB Bank 27 Oct 35.35 205.00 196.80 202.75 699477
Global Vectra 27 Oct 175.00 127.00 112.10 115.90 170677
JHS Sven.Lab. 21 Oct 60.25 26.20 25.05 25.05 8205
Hanung Toys 20 Oct 122.00 0.80 0.74 0.74 2575
Fiem Inds. 19 Oct 145.00 506.15 494.65 500.00 119
Gayatri Projects 17 Oct 333.00 176.95 173.05 176.25 772
Richa Industries 12 Oct 30.95 1.79 1.79 1.79 827
Usher Agro 06 Oct 19.35 1.27 1.27 1.27 15140
GeeCee Vent. 04 Oct 90.00 120.05 113.30 120.00 840
HOV Services 27 Sep 200.00 154.30 143.00 143.85 3882
Action Const.Eq. 26 Sep 200.00 107.40 103.45 105.00 41082
K E W Inds. 25 Sep 35.50 1.05 1.05 1.05 120
Atlanta 25 Sep 170.00 19.45 18.30 19.00 3302
Deep Industries 25 Sep 49.00 140.10 136.55 140.00 6207
Volt.Transform. 20 Sep 399.00 1160.00 1135.00 1151.00 450
Tech Mahindra 28 Aug 525.00 808.00 797.20 799.35 102545
GMR Infra. 21 Aug 215.00 18.60 18.10 18.25 964423
Allcargo Logist. 23 Jun 519.80 119.00 115.35 116.00 20723
Prime Focus 20 Jun 374.00 60.90 59.50 59.50 1753
Unity Infra. 12 Jun 650.00 0.58 0.58 0.58 100
KF Airlines 12 Jun 148.05 1.38 1.26 1.36 1906866
Gangotri Textile 12 Jun 37.80 1.38 1.38 1.38 100
Rathi Steel 08 Jun 37.00 2.10 2.10 2.10 1
Patel Engg. 24 May 419.75 26.85 25.75 25.90 29307
D S Kulkarni Dev 19 May 327.60 13.60 13.60 13.60 1851
Inditrade Cap. 18 May 55.00 42.00 40.05 41.80 2721
Kamdhenu 09 May 34.75 182.65 176.55 177.15 3060
Plethico Pharma. 05 May 408.00 8.30 7.94 7.94 10351
Lokesh Mach. 05 May 245.00 43.95 43.95 43.95 100
Powersoft GSL 28 Apr 25.00 1.26 1.18 1.24 38965
Emk.Global Fin. 28 Apr 148.00 97.00 92.05 95.95 529
Tantia Constr. 28 Apr 180.00 3.29 3.07 3.29 3700
R Systems Intl. 26 Apr 301.00 48.25 47.75 47.75 1157
Birla Power Sol. 26 Apr 37.05 0.09 0.07 0.09 12093629
Godawari Power 25 Apr 90.25 241.75 232.30 233.30 3196
Sun TV Network 24 Apr 1111.00 604.50 586.00 590.40 55155
Opto Circuits 24 Apr 392.00 8.10 7.95 8.05 46028
Rohit Ferro Tec. 13 Apr 50.00 1.20 1.20 1.20 400
Kewal Kir.Cloth. 13 Apr 299.00 1315.00 1250.00 1310.00 22
Uttam Sug.Mills 10 Apr 380.00 126.00 119.00 122.30 10874
STL Global 10 Apr 70.00 7.69 6.90 7.15 1132
Adhunik Metal 05 Apr 37.00 2.45 2.35 2.35 12351
Malu Paper 05 Apr 31.90 26.25 25.85 25.85 251
Gallantt Metal 04 Apr 11.05 50.50 48.00 48.05 402
Solar Inds. 03 Apr 219.90 1075.00 1055.00 1070.00 292
Nitco 21 Mar 172.00 39.00 37.00 37.00 13613
B.L.Kashyap 17 Mar 749.90 20.15 19.45 19.65 23666
M & M Fin. Serv. 17 Mar 241.00 423.50 415.45 415.45 173614
Visa Steel 17 Mar 58.90 7.44 6.91 7.44 501
Indo Tech.Trans. 16 Mar 165.00 112.85 108.30 110.95 326
Pratibha Inds. 16 Mar 146.00 1.00 0.95 0.95 13007
J K Cements 14 Mar 155.00 889.60 879.00 889.45 1174
Gitanjali Gems 10 Mar 215.00 1.12 1.02 1.11 91604
Union Bank (I) 09 Mar 122.00 92.95 90.00 90.05 506582
KSS 08 Mar 69.15 0.19 0.19 0.19 18832
Sakuma Exports 08 Mar 65.00 31.10 30.00 30.60 21078
South Ind.Bank 07 Mar 65.75 17.70 17.00 17.20 1093129
Sunil Hitech 02 Mar 125.00 1.21 1.11 1.12 133623
Sadbhav Engg. 01 Mar 235.00 240.30 237.70 239.75 1968
GVK Power Infra. 27 Feb 350.00 7.57 7.00 7.31 243444
Inox Leisure 23 Feb 185.00 323.40 315.00 315.80 4091
Dynemic Products 23 Feb 37.60 118.90 116.00 117.70 4383
Jagran Prakashan 22 Feb 376.00 119.00 117.20 117.25 4211
Cella Space 16 Feb 38.00 5.98 5.45 5.98 28
Guj.St.Petronet 16 Feb 45.00 189.95 184.80 189.95 14688
Ent.Network 15 Feb 241.60 529.00 521.00 522.65 331
Andhra Bank 07 Feb 90.50 28.90 28.05 28.20 70822
Bank of Baroda 06 Feb 233.50 131.40 125.85 126.35 1063641
Royal Orch.Hotel 06 Feb 240.10 126.85 123.10 123.40 4186
Raj Rayon Inds. 03 Feb 58.45 0.19 0.19 0.19 5570
Nitin Spinners 02 Feb 28.05 85.20 84.00 84.10 289
Educomp Sol. 13 Jan 185.30 2.25 2.12 2.25 1316
Ginni Filaments 13 Jan 21.80 13.75 13.15 13.40 12950
Bartronics India 12 Jan 130.00 6.60 6.30 6.32 28452
Celebrity Fash. 12 Jan 230.00 8.90 8.90 8.90 500
Radha Madh.Corp. 06 Jan 28.10 17.20 16.45 17.15 14798
Punj Lloyd 06 Jan 989.00 1.83 1.71 1.73 658680
Tulip Telecom 05 Jan 180.00 1.55 1.41 1.53 270683
PVR 04 Jan 266.35 1722.05 1665.00 1714.10 29986
Ramsarup Inds. 04 Jan 81.00 0.63 0.63 0.63 650
Repro India 22 Dec 209.00 580.00 574.45 576.00 866
Kernex Microsys. 20 Dec 390.00 26.95 24.85 25.10 7129
Everest Kanto 15 Dec 190.00 28.65 27.70 27.95 16983
AIA Engg. 14 Dec 399.95 1822.30 1770.00 1800.90 403
ABG Shipyard 13 Dec 280.00 1.68 1.52 1.68 3829
Triven.Engg.Ind. 13 Dec 53.25 65.80 63.30 65.70 57161
SORIL Infra 06 Dec 146.00 342.40 321.10 322.80 6081
Bombay Rayon 05 Dec 82.30 9.22 8.51 9.22 6630
Vikash Metal 28 Nov 22.95 0.55 0.51 0.55 17974
P B A Infra. 24 Nov 105.00 4.14 4.14 4.14 506
Prithvi Info. 16 Nov 324.00 1.28 1.28 1.28 24100
KM Sugar Mills 14 Nov 65.00 9.00 7.70 8.64 74918
Bannari Amm Spg. 14 Nov 175.00 194.90 193.90 194.80 161
Glodyne Techno. 10 Nov 51.25 0.90 0.87 0.90 1255
Guj Inds. Power 08 Nov 67.15 76.50 73.80 74.30 5001
South.Bio Tech. 31 Oct 17.00 1.39 1.39 1.39 800
Sh.Renuka Sugar 31 Oct 310.00 11.30 10.95 11.13 119273
Aurionpro Sol. 25 Oct 102.20 150.00 147.00 149.50 27310
Alps Inds. 20 Oct 111.00 3.30 3.30 3.30 1
Suzlon Energy 19 Oct 640.00 7.53 7.02 7.09 3680313
Talbros Auto. 28 Sep 110.10 201.75 164.20 199.00 404
FCS Software 21 Sep 150.00 0.23 0.21 0.21 141567
Amar Remedies 16 Sep 50.00 6.34 5.74 6.07 139679
Sasken Technol. 09 Sep 400.00 728.60 672.25 693.05 18152
H T Media 01 Sep 685.00 40.90 39.95 40.35 42739
Vivimed Labs. 17 Aug 115.00 26.25 25.25 26.20 9876
Yash Papers 16 Aug 16.10 50.20 47.45 48.50 32360
I D F C 12 Aug 49.90 46.85 45.05 45.40 185403
Syndicate Bank 01 Aug 72.80 41.75 40.05 40.40 339993
Era Infra Engg. 27 Jul 78.00 1.50 1.43 1.43 170170
SPL Inds. 26 Jul 90.00 46.55 45.15 45.80 10069
Nectar Lifesci. 18 Jul 298.90 17.60 17.10 17.15 4805
MSP Steel & Pow. 18 Jul 14.00 13.40 12.65 12.70 4893
Yes Bank 12 Jul 65.00 268.00 253.95 255.30 2800780
Provogue (India) 07 Jul 255.00 1.20 1.20 1.20 400
Uniply Inds. 06 Jul 29.60 39.00 38.00 38.15 11172
Beeyu Overseas 05 Jul 20.50 0.31 0.31 0.31 110
Jindal Poly Film 01 Jul 345.00 261.85 254.00 257.20 524
Sh.Ganesh Forg. 22 Jun 43.00 0.49 0.49 0.49 1449
Nandan Denim 13 Jun 48.00 51.85 51.00 51.65 1657
Cyber Media Ind 10 Jun 75.00 5.63 5.63 5.63 108
Mangalam Drugs 23 May 30.00 56.70 55.30 55.30 2091
Shoppers St. 23 May 335.50 456.80 449.90 454.95 2047
IIFL Holdings 17 May 87.15 464.00 447.80 452.50 4776
Oriental Bank 16 May 255.00 108.30 104.10 104.25 232105
Allsec Tech. 09 May 110.55 315.45 307.00 312.00 11689
Saksoft 09 May 57.70 285.85 283.00 285.85 68
Fame India 29 Apr 53.90 36.50 35.05 35.05 905
Allahabad Bank 28 Apr 82.00 52.80 50.55 51.05 329266
Gokaldas Exports 27 Apr 566.00 89.20 86.10 86.90 10478
3i Infotech 22 Apr 105.15 4.51 3.72 4.41 4219128
JP Power Ven. 18 Apr 36.80 2.44 2.16 2.44 1824196
IVRCL 11 Apr 435.00 0.74 0.71 0.72 150331
Gateway Distr. 31 Mar 90.00 145.85 140.55 143.05 4143
Punjab Natl.Bank 29 Mar 405.00 92.90 89.55 90.10 1629469
Emami 24 Mar 75.00 398.00 392.35 394.55 4631
UTV Software 17 Mar 165.00 1084.00 1080.05 1083.05 1205
Jet Airways 14 Mar 1211.00 217.70 158.10 163.90 6040634
Dena Bank 23 Feb 32.40 12.83 12.20 12.59 242374
Impex Ferro Tech 03 Feb 17.40 0.47 0.45 0.47 11762
Indoco Remedies 14 Jan 440.00 202.20 197.40 198.80 2732
Dwarikesh Sugar 31 Dec 100.00 28.90 27.55 28.15 109981
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 5.27 4.68 5.14 562
Welspun Enterp 04 Nov 44.00 119.90 116.15 116.20 22181
Crew B.O.S.Prod. 24 Sep 39.00 2.75 2.62 2.62 48380
GP Petroleums 24 Sep 35.00 73.05 72.00 72.65 1157
Indiabulls Fin. 24 Sep 25.00 283.00 261.50 272.30 1182879
TCS 25 Aug 1050.00 2150.05 2116.30 2145.50 88311
NDTV 19 May 100.00 36.05 34.80 35.00 20600
Datamatics Glob. 07 May 184.90 102.00 98.00 100.30 10166
Ramkrishna Forg. 05 May 30.00 530.00 518.00 519.20 132
Dishman Pharma. 22 Apr 301.20 304.30 278.10 301.05 460499
Bank of Maha 12 Apr 35.00 16.40 15.51 15.84 94606
Biocon 07 Apr 400.00 624.00 612.70 615.30 27504
PTC India 07 Apr 31.10 72.90 70.60 70.85 65519
O N G C 02 Apr 831.00 162.15 159.10 160.20 346459
Petronet LNG 26 Mar 16.50 242.30 239.00 239.55 66158
GAIL (India) 25 Mar 205.00 355.00 348.65 352.45 28725
Dredging Corpn. 19 Mar 455.00 414.95 405.25 406.65 10286
CMC 16 Mar 530.00 2068.45 2010.00 2033.80 984
Palred Technolog 12 Mar 20.10 32.00 29.30 32.00 1124
IGate Computer 25 Feb 305.00 518.00 514.10 515.75 39618
I Power Soln. 23 Feb 24.85 3.67 3.67 3.67 11198
Surya Pharma. 21 Jan 55.00 0.16 0.16 0.16 234695
T.V. Today Netw. 16 Jan 210.00 318.75 307.00 318.75 217058