Home » Market Insight » New 52 Weeks High Low

  New 52 Weeks low

This section provides you the list of stocks who have touched a new 52 weeks high or a new 52 weeks low today. Previous High / Low prices are adjusted prices.

  Companies in NSE with New 52 Weeks 
Company Name LTP*New LowPrevious LowPrevious Low Date
3i Infotech Ltd. 2.60 2.50 2.55 18 Jul 2019
Aarvee Denims and Exports Ltd. 16.90 16.00 16.50 18 Jul 2019
AB Infrabuild Ltd. 24.45 23.65 24.85 18 Jul 2019
Accelya Solutions India Ltd. 804.65 801.00 820.00 18 Jul 2019
Accuracy Shipping Ltd. 38.00 38.00 39.80 15 Jul 2019
Adhunik Metaliks Ltd. 1.10 1.10 1.15 18 Jul 2019
Adroit Infotech Ltd. 9.35 8.55 8.65 17 Jul 2019
Ahlada Engineers Ltd. 60.40 60.10 65.00 18 Jul 2019
Almondz Global Securities Ltd. 16.20 14.80 15.05 18 Jul 2019
Alpa Laboratories Ltd. 19.70 16.00 16.00 16 Jul 2019
Alphageo (India) Ltd. 353.15 349.10 355.95 18 Jul 2019
Ambika Cotton Mills Ltd. 990.45 977.00 979.15 18 Jul 2019
AMD Industries Ltd. 15.90 15.40 16.30 18 Jul 2019
Andhra Bank 22.10 22.00 22.20 21 Jun 2019
ANI Integrated Services Ltd. 34.00 34.00 34.45 17 Jul 2019
Anik Industries Ltd. 8.65 8.65 8.90 16 Jul 2019
Ansal Housing Ltd. 4.95 4.80 4.80 12 Jul 2019
Apar Industries Ltd. 527.60 520.10 537.00 18 Jul 2019
Apex Frozen Foods Ltd. 236.10 222.50 233.70 20 Jun 2019
Archidply Industries Ltd. 29.00 29.00 29.00 16 Jul 2019
Archies Ltd. 19.35 19.15 19.40 21 Jun 2019
Aries Agro Ltd. 51.80 50.55 55.05 16 Jul 2019
Arihant Superstructures Ltd. 37.85 37.00 37.00 17 Jul 2019
Arrow Textiles Ltd. 10.95 10.60 11.50 15 Jul 2019
Arvind Ltd. 57.40 56.15 56.55 19 Jun 2019
Arvind SmartSpaces Ltd. 92.85 91.50 91.50 18 Jul 2019
Atlanta Ltd. 8.55 8.50 8.50 21 Jun 2019
Atul Auto Ltd. 262.70 259.10 260.00 19 Jun 2019
Aurobindo Pharma Ltd. 552.40 550.00 562.10 18 Jul 2019
Automotive Axles Ltd. 884.45 880.10 921.00 18 Jul 2019
Bajaj Consumer Care Ltd. 298.70 295.25 307.80 13 Mar 2019
Bal Pharma Ltd. 49.25 48.45 49.70 18 Jul 2019
Balaji Amines Ltd. 284.10 280.00 295.35 18 Jul 2019
Balkrishna Paper Mills Ltd. 24.75 24.45 26.00 10 Jul 2019
Ballarpur Industries Ltd. 1.15 1.15 1.20 18 Jul 2019
Banco Products (India) Ltd. 105.40 103.55 108.10 18 Jul 2019
Bartronics India Ltd. 3.20 3.05 3.15 20 Jun 2019
BASF India Ltd. 1122.20 1115.00 1123.10 15 Jul 2019
Bhagyanagar India Ltd. 21.00 20.45 21.50 18 Jul 2019
Bhandari Hosiery Exports Ltd. 1.65 1.60 1.60 26 Jun 2019
Bharat Gears Ltd. 85.50 83.00 85.70 20 Jun 2019
Bharatiya Global Infomedia Ltd. 1.40 1.40 1.45 18 Jul 2019
Bodal Chemicals Ltd. 82.85 82.00 85.50 18 Jul 2019
Bombay Rayon Fashions Ltd. 5.75 5.75 5.85 12 Feb 2019
Borosil Glass Works Ltd. 145.30 142.60 152.00 16 Jul 2019
Bosch Ltd. 15163.10 15051.00 15512.00 18 Jul 2019
BPL Ltd. 19.45 19.25 19.30 14 May 2019
BSEL Infrastructure Realty Ltd. 1.15 1.10 1.25 16 Jul 2019
Burnpur Cement Ltd. 1.45 1.45 1.50 18 Jul 2019
Butterfly Gandhimathi Appliances Ltd. 151.40 150.00 151.25 20 Jun 2019
Capital Trust Ltd. 75.00 75.00 83.00 18 Jul 2019
Carborundum Universal Ltd. 322.80 319.00 319.85 20 Jul 2018
Career Point Ltd. 58.85 57.60 58.35 18 Jul 2019
Ceat Ltd. 872.70 861.35 871.05 20 Jun 2019
Central Bank of India 18.95 18.85 19.50 15 Jul 2019
Central Depository Services (India) Ltd. 199.25 198.35 202.70 18 Jul 2019
Centrum Capital Ltd. 25.75 23.70 24.10 03 Jul 2019
Century Enka Ltd. 197.20 194.00 202.10 18 Jul 2019
Century Extrusions Ltd. 3.50 3.30 3.30 08 Jul 2019
Century Plyboards (India) Ltd. 130.95 130.30 136.50 18 Jul 2019
Chromatic India Ltd. 0.50 0.45 0.50 16 Jul 2019
CIL Nova Petrochemicals Ltd. 10.00 9.45 9.80 11 Jul 2019
Cineline India Ltd. 33.55 33.30 34.20 17 Jul 2019
Clariant Chemicals (India) Ltd. 280.40 277.30 291.00 18 Jul 2019
Coffee Day Enterprises Ltd. 203.75 200.10 210.10 19 Jun 2019
Compuage Infocom Ltd. 12.30 12.25 12.25 08 Jul 2019
Confidence Petroleum India Ltd. 31.15 30.50 31.50 18 Jul 2019
Consolidated Finvest & Holdings Ltd. 33.25 30.75 33.00 20 Jun 2019
Control Print Ltd. 196.80 194.00 201.05 16 Jul 2019
Cords Cable Industries Ltd. 47.85 47.50 48.85 18 Jul 2019
Country Club Hospitality & Holidays Ltd. 4.30 4.30 4.50 18 Jul 2019
Creative Eye Ltd. 1.75 1.75 1.75 18 Jul 2019
Crest Ventures Ltd. 94.65 93.05 94.50 16 Jul 2019
Cupid Ltd. 104.80 104.00 104.00 16 Jul 2019
Cyient Ltd. 483.20 468.00 520.30 17 Jun 2019
Datamatics Global Services Ltd. 79.75 78.50 81.90 19 Feb 2019
DCM Ltd. 25.95 24.05 26.30 18 Jul 2019
DCM Nouvelle Ltd. 44.80 44.80 47.15 18 Jul 2019
Delta Corp Ltd. 156.45 155.00 156.00 17 May 2019
DIC India Ltd. 306.80 303.00 310.30 02 Jul 2019
Digjam Ltd. 1.25 1.25 1.30 18 Jul 2019
Diligent Media Corporation Ltd. 0.55 0.50 0.50 20 Jun 2019
Dollar Industries Ltd. 226.05 223.00 225.15 22 May 2019
Dolphin Offshore Enterprises (India) Ltd. 26.60 26.40 26.40 20 Jun 2019
Donear Industries Ltd. 26.40 26.15 27.05 18 Jul 2019
Ducon Infratechnologies Ltd. 7.20 6.90 7.10 09 Jul 2019
eClerx Services Ltd. 633.95 630.00 633.75 15 Jul 2019
Eicher Motors Ltd. 17664.00 17500.00 18205.00 14 May 2019
EID Parry (India) Ltd. 162.85 157.55 160.70 18 Jul 2019
Elecon Engineering Company Ltd. 39.00 38.50 40.20 18 Jul 2019
Electrosteel Castings Ltd. 14.85 14.80 15.00 18 Jul 2019
Emami Paper Mills Ltd. 67.90 67.90 70.90 18 Jul 2019
Emkay Global Financial Services Ltd. 61.85 60.40 66.30 18 Jul 2019
Empee Distilleries Ltd. 4.35 4.05 4.25 18 Jul 2019
Endurance Technologies Ltd. 952.60 950.00 953.25 18 Jul 2019
Entertainment Network (India) Ltd. 399.75 395.25 400.00 12 Jul 2019
Eon Electric Ltd. 16.25 16.25 16.45 17 Jul 2019
Eris Lifesciences Ltd. 425.90 419.05 437.00 18 Jul 2019
Eros International Media Ltd. 14.25 14.25 14.30 12 Jul 2019
Escorts Ltd. 508.85 505.40 513.50 09 Jul 2019
Eurotex Industries & Exports Ltd. 13.00 12.00 12.00 24 May 2019
Everest Industries Ltd. 364.70 355.00 378.15 18 Jul 2019
Excel Industries Ltd. 888.25 877.10 890.05 16 Jul 2019
Exide Industries Ltd. 188.35 186.40 194.30 20 Feb 2019
Expleo Solutions Ltd. 368.65 366.00 372.00 01 Jul 2019
Future Enterprises Ltd. 29.80 27.65 29.75 21 May 2019
Future Market Networks Ltd. 30.80 30.65 31.55 20 Jun 2019
G M Breweries Ltd. 397.85 391.50 400.10 11 Jul 2019
GAIL (India) Ltd. 137.60 137.10 141.00 18 Jul 2019
Gallantt Metal Ltd. 35.45 34.00 34.25 17 Jul 2019
Gammon Infrastructure Projects Ltd. 0.35 0.35 0.35 25 Jun 2019
Garden Silk Mills Ltd. 12.90 12.65 12.65 15 Jul 2019
Genus Paper & Boards Ltd. 4.35 4.20 4.25 17 Jul 2019
Genus Power Infrastructures Ltd. 16.80 16.60 19.10 18 Jul 2019
Geojit Financial Services Ltd. 28.95 28.60 28.95 18 Jul 2019
Ginni Filaments Ltd. 8.60 8.40 8.50 16 Jul 2019
Global Offshore Services Ltd. 6.80 6.60 7.05 18 Jul 2019
Goa Carbons Ltd. 292.40 291.00 304.65 18 Jul 2019
Goenka Diamond & Jewels Ltd. 0.30 0.20 0.20 26 Jul 2018
GP Petroleums Ltd. 42.30 40.20 41.25 18 Jul 2019
Graphite India Ltd. 273.75 272.00 275.10 12 Jul 2019
GSS Infotech Ltd. 40.65 40.65 42.75 18 Jul 2019
GTL Infrastructure Ltd. 0.70 0.65 0.65 18 Jul 2019
GTL Ltd. 2.55 2.50 2.50 21 Jun 2019
GTN Industries Ltd. 6.85 6.40 6.40 18 Jul 2019
Gujarat Apollo Industries Ltd. 118.65 116.25 117.65 20 Jun 2019
Gujarat Narmada Valley Fertilizers & Chemicals Ltd. 214.80 212.00 223.20 18 Jul 2019
Gujarat Raffia Industries Ltd. 10.30 10.30 10.65 12 Jul 2019
Gulshan Polyols Ltd. 38.25 37.15 38.05 16 Jul 2019
Harita Seating Systems Ltd. 382.90 364.05 376.15 09 Jul 2019
HBL Power Systems Ltd. 21.70 21.55 21.75 20 Jun 2019
HCL Infosystems Ltd. 11.10 10.95 11.15 18 Jul 2019
Healthcare Global Enterprises Ltd. 126.65 125.35 127.75 18 Jul 2019
HEG Ltd. 1008.00 996.10 1110.00 18 Jul 2019
Hercules Hoists Ltd. 87.35 86.90 87.50 09 Oct 2018
HIL Ltd. 1325.25 1315.00 1441.05 18 Jul 2019
Hilton Metal Forging Ltd. 10.60 10.60 11.05 17 Jul 2019
Himadri Speciality Chemical Ltd. 87.60 87.10 91.00 18 Jul 2019
Himatsingka Seide Ltd. 147.25 146.30 147.20 11 Jul 2019
Hindustan Construction Company Ltd. 9.65 9.30 9.63 20 Jul 2018
Hindustan Copper Ltd. 36.10 36.00 36.60 18 Jul 2019
Hindustan Media Ventures Ltd. 81.95 81.00 83.40 18 Jul 2019
Hindustan Motors Ltd. 6.05 6.00 6.05 21 Jun 2019
Hindustan Zinc Ltd. 220.05 217.55 222.15 11 Jul 2019
Honda Siel Power Products Ltd. 858.70 851.05 851.10 18 Jul 2019
Hotel Rugby Ltd. 0.95 0.95 0.95 17 Jun 2019
Housing and Urban Development Corporation Ltd. 36.25 35.95 37.50 14 Feb 2019
HOV Services Ltd. 62.80 59.05 63.10 18 Jul 2019
HT Media Ltd. 24.20 23.75 24.75 24 Jun 2019
Husys Consulting Ltd. 29.00 29.00 29.00 02 Apr 2019
I G Petrochemicals Ltd. 216.90 214.10 215.00 12 Feb 2019
IFB Agro Industries Ltd. 336.15 322.05 342.20 18 Jul 2019
IFB Industries Ltd. 714.35 703.60 706.95 15 Feb 2019
IFGL Refractories Ltd. 170.05 168.50 169.00 17 Jul 2019
Ind-Swift Laboratories Ltd. 30.35 30.20 30.50 20 Jun 2019
Indbank Merchant Banking Services Ltd. 7.00 6.80 6.80 12 Jul 2019
India Tourism Development Corporation Ltd. 200.95 200.05 215.00 18 Jul 2019
Indiabulls Integrated Services Ltd. 146.25 144.50 145.50 18 Jul 2019
Indian Metals & Ferro Alloys Ltd. 175.25 169.00 177.00 20 Jun 2019
Indo National Ltd. 444.95 435.00 435.00 15 Jul 2019
Indo Thai Securities Ltd. 23.90 23.00 23.30 16 Jul 2019
Indraprastha Medical Corporation Ltd. 36.00 35.60 36.15 18 Feb 2019
Intense Technologies Ltd. 26.50 25.20 25.30 28 Jun 2019
ISMT Ltd. 4.85 4.60 4.70 15 Jul 2019
ITD Cementation India Ltd. 88.35 87.00 88.30 18 Jul 2019
IZMO Ltd. 31.60 29.70 36.60 18 Jul 2019
Jaihind Projects Ltd. 0.60 0.60 0.60 15 Jul 2019
Jaiprakash Associates Ltd. 2.55 2.45 2.45 20 Jun 2019
Jalan Transolutions (India) Ltd. 4.30 4.30 4.50 16 Jul 2019
Jamna Auto Industries Ltd. 43.65 43.35 45.00 18 Jul 2019
Jay Bharat Maruti Ltd. 158.70 155.60 163.00 18 Jul 2019
Jay Shree Tea & Industries Ltd. 49.25 49.00 50.50 08 Jul 2019
Jayant Agro Organics Ltd. 148.95 147.50 157.60 18 Jul 2019
JBF Industries Ltd. 10.45 10.45 10.75 18 Jul 2019
JBM Auto Ltd. 182.55 179.55 193.00 18 Jul 2019
Jindal Stainless (Hisar) Ltd. 69.65 67.35 68.50 18 Jul 2019
JITF Infralogistics Ltd. 7.95 7.85 8.10 18 Jul 2019
Jocil Ltd. 86.20 81.05 83.05 21 Jun 2019
Jubilant Industries Ltd. 82.00 80.10 80.10 20 Jun 2019
Jubilant Life Sciences Ltd. 441.45 425.00 450.30 06 Jun 2019
Kalyani Forge Ltd. 212.50 202.70 210.05 18 Jul 2019
Kamdhenu Ltd. 140.05 137.00 146.00 20 Feb 2019
Kanoria Chemicals & Industries Ltd. 52.40 52.00 52.10 09 Jul 2019
Karuturi Global Ltd. 0.70 0.65 0.65 17 Jul 2019
Kaya Ltd. 464.85 455.00 475.00 20 Jun 2019
Kewal Kiran Clothing Ltd. 1029.40 1015.25 1025.90 13 Jun 2019
Khadim India Ltd. 247.10 241.05 261.05 18 Jul 2019
KIOCL Ltd. 115.10 111.15 114.80 09 May 2019
Kokuyo Camlin Ltd. 71.75 71.10 71.45 16 Jul 2019
Kothari Products Ltd. 66.70 65.65 66.15 15 Jul 2019
KRBL Ltd. 200.70 200.00 209.00 18 Jul 2019
KSS Ltd. 0.15 0.10 0.10 22 Oct 2018
Lakshmi Precision Screws Ltd. 5.60 5.60 5.80 15 Jul 2019
Landmark Property Development Company Ltd. 2.35 2.30 2.30 12 Jul 2019
Leel Electricals Ltd. 6.35 6.35 6.65 18 Jul 2019
Liberty Shoes Ltd. 101.85 101.50 104.30 11 Jul 2019
Lincoln Pharmaceuticals Ltd. 145.30 143.00 151.95 16 Jul 2019
Lotus Eye Hospital and Institute Ltd. 17.90 17.00 18.30 15 May 2019
Lumax Auto Technologies Ltd. 86.25 81.70 91.50 18 Jul 2019
Lumax Industries Ltd. 1090.45 1082.00 1137.00 18 Jul 2019
Lypsa Gems & Jewellery Ltd. 4.65 4.40 4.50 16 Jul 2019
Maan Aluminium Ltd. 72.00 70.55 74.50 18 Jul 2019
Madhav Marbles & Granites Ltd. 29.95 27.50 31.05 15 Jul 2019
Madhya Pradesh Today Media Ltd. 33.80 30.95 32.55 18 Jul 2019
Mahanagar Telephone Nigam Ltd. 7.05 7.00 7.20 18 Jul 2019
Mahindra CIE Automotive Ltd. 206.70 196.60 212.20 12 Jul 2019
Man Industries (India) Ltd. 45.90 45.50 46.30 16 Jul 2019
Man Infraconstruction Ltd. 25.65 25.40 26.50 18 Jul 2019
Manaksia Steels Ltd. 15.90 15.40 15.40 14 May 2019
Mangalam Timber Products Ltd. 8.85 8.80 8.80 16 Jul 2019
Mangalore Refinery And Petrochemicals Ltd. 57.95 57.20 57.75 18 Jul 2019
Manugraph India Ltd. 16.40 15.90 16.20 18 Jul 2019
Maral Overseas Ltd. 17.40 17.05 18.50 18 Jul 2019
Marathon Nextgen Realty Ltd. 80.20 78.00 83.55 18 Jul 2019
Marksans Pharma Ltd. 17.25 17.00 17.60 18 Jul 2019
Maruti Suzuki India Ltd. 5769.10 5710.10 5857.50 18 Jul 2019
Max Ventures and Industries Ltd. 37.55 37.10 38.80 18 Jul 2019
Mayur Uniquoters Ltd. 245.15 234.20 256.95 18 Jul 2019
McNally Bharat Engineering Company Ltd. 2.35 2.35 2.40 16 Jul 2019
Metkore Alloys & Industries Ltd. 0.35 0.30 0.30 19 Jun 2019
MIC Electronics Ltd. 0.65 0.60 0.65 13 Feb 2019
Minda Corporation Ltd. 99.35 97.30 99.00 09 Jul 2019
MindTree Ltd. 667.60 661.35 670.95 18 Jul 2019
MIRC Electronics Ltd. 13.80 12.70 13.70 18 Jul 2019
MITCON Consultancy & Engineering Services Ltd. 36.50 36.50 38.30 15 Jul 2019
MMTC Ltd. 21.65 21.55 22.20 18 Jul 2019
Mohit Industries Ltd. 5.90 5.50 5.50 09 Jul 2019
Monsanto India Ltd. 2061.90 2050.00 2121.00 18 Jul 2019
Monte Carlo Fashions Ltd. 262.40 260.10 280.00 18 Jul 2019
Morarjee Textiles Ltd. 12.30 10.50 10.50 16 Jul 2019
Motherson Sumi Systems Ltd. 110.50 110.00 111.65 03 Jun 2019
MPS Infotecnics Ltd. 0.10 0.05 0.05 18 Jul 2018
MT Educare Ltd. 30.95 30.80 31.05 18 Jul 2019
Munjal Auto Industries Ltd. 34.65 34.35 36.10 18 Jul 2019
Munjal Showa Ltd. 131.90 129.00 135.00 18 Jul 2019
Murudeshwar Ceramics Ltd. 16.35 15.60 16.10 17 Jul 2019
Muthoot Capital Services Ltd. 560.90 560.00 560.30 18 Jul 2019
MVL Ltd. 0.20 0.15 0.15 25 Feb 2019
N R Agarwal Industries Ltd. 156.70 154.10 161.00 18 Jul 2019
Nagreeka Capital & Infrastructure Ltd. 6.90 6.30 6.65 18 Jul 2019
Nagreeka Exports Ltd. 16.60 15.60 16.25 15 Jul 2019
Nahar Capital & Financial Services Ltd. 71.25 70.20 72.10 17 Jul 2019
Nahar Poly Films Ltd. 29.15 27.50 30.20 18 Jul 2019
Nahar Spinning Mills Ltd. 63.20 63.15 63.65 18 Jul 2019
Nandan Denim Ltd. 31.30 30.50 33.40 18 Jul 2019
National Aluminium Company Ltd. 45.75 45.60 46.20 14 Feb 2019
National Steel and Agro Industries Ltd. 2.95 2.85 2.85 24 Jun 2019
Navkar Corporation Ltd. 23.30 23.00 23.35 16 Jul 2019
Nelcast Ltd. 42.90 42.10 43.00 18 Jul 2019
Network 18 Media & Investments Ltd. 23.00 22.70 22.70 18 Jul 2019
Neueon Towers Ltd. 0.45 0.45 0.50 18 Jul 2019
Nilkamal Ltd. 1093.90 1082.25 1085.00 17 May 2019
NOCIL Ltd. 94.75 94.00 100.30 18 Jul 2019
Noida Toll Bridge Company Ltd. 3.20 2.95 3.10 19 Jun 2019
North Eastern Carrying Corporation Ltd. 5.35 5.15 5.50 18 Jul 2019
NRB Bearings Ltd. 124.70 123.00 123.00 17 Jul 2019
NRB Industrial Bearings Ltd. 8.35 7.65 8.25 18 Jul 2019
Nucleus Software Exports Ltd. 309.25 302.85 304.05 18 Jul 2019
Oil India Ltd. 157.80 156.65 162.75 18 Jul 2019
OnMobile Global Ltd. 26.75 26.50 27.35 18 Feb 2019
Opto Circuits India Ltd. 4.00 3.85 4.15 15 Jul 2019
Orient Abrasives Ltd. 16.85 16.65 16.80 26 Jun 2019
Orient Bell Ltd. 120.45 118.00 120.55 20 Jun 2019
Ortel Communications Ltd. 1.25 1.25 1.30 18 Jul 2019
Oswal Agro Mills Ltd. 5.85 5.65 5.95 18 Jul 2019
Palred Technologies Ltd. 24.10 23.15 24.00 18 Jul 2019
Panacea Biotec Ltd. 134.75 132.65 137.75 06 Dec 2018
Parabolic Drugs Ltd. 0.75 0.75 0.75 26 Jun 2019
Patel Integrated Logistics Ltd. 33.70 33.50 34.00 18 Jul 2019
PC Jeweller Ltd. 34.60 34.10 35.30 18 Jul 2019
PPAP Automotive Ltd. 196.75 194.00 205.00 18 Jul 2019
Prataap Snacks Ltd. 758.70 750.00 756.00 16 Jul 2019
Praxis Home Retail Ltd. 83.00 80.20 83.25 10 Jul 2019
Precision Wires India Ltd. 174.00 171.30 174.35 12 Feb 2019
Precot Meridian Ltd. 29.60 28.05 30.05 10 Jul 2019
Premier Ltd. 3.40 3.40 3.45 08 Jul 2019
Premier Polyfilm Ltd. 22.45 20.60 20.85 09 May 2019
Pricol Ltd. 27.30 26.90 28.50 18 Jul 2019
Prime Focus Ltd. 43.95 42.50 43.50 18 Jul 2019
Proseed India Ltd. 0.30 0.20 0.20 17 Jul 2019
PSL Ltd. 0.75 0.70 0.75 02 Jul 2019
PTC India Ltd. 61.85 61.40 63.10 18 Jul 2019
Puravankara Ltd. 60.00 59.00 59.45 28 Sep 2018
Pushpanjali Realms and Infratech Ltd. 5.90 5.90 6.20 03 Jul 2019
Quick Heal Technologies Ltd. 135.75 134.10 143.50 18 Jul 2019
Radaan Mediaworks (I) Ltd. 1.40 1.35 1.35 26 Jun 2019
Rain Industries Ltd. 87.20 86.00 88.00 15 Feb 2019
Raj Rayon Industries Ltd. 0.05 0.05 0.05 11 Jan 2019
Ramky Infrastructure Ltd. 74.40 72.70 74.60 18 Jul 2019
Rana Sugars Ltd. 2.60 2.50 2.55 16 Jul 2019
Rane (Madras) Ltd. 271.90 268.80 272.00 18 Jul 2019
Rane Engine Valve Ltd. 344.95 340.10 370.00 18 Jul 2019
RattanIndia Power Ltd. 1.60 1.55 1.60 19 Jun 2019
Ravi Kumar Distilleries Ltd. 6.60 6.60 6.65 18 Jun 2019
Reliable Data Services Ltd. 27.00 27.00 27.95 26 Jun 2019
Reliance Power Ltd. 3.65 3.55 3.80 18 Jul 2019
Rico Auto Industries Ltd. 51.75 51.20 52.25 18 Jul 2019
RM Drip and Sprinklers Systems Ltd. 15.10 15.10 15.85 18 Jul 2019
Royal Orchid Hotels Ltd. 76.35 72.00 79.05 18 Jul 2019
RS Software (India) Ltd. 18.85 18.55 19.10 20 Jun 2019
Ruby Mills Ltd. 170.70 169.15 170.95 18 Jul 2019
Ruchi Soya Industries Ltd. 3.80 3.80 3.95 18 Jul 2019
Ruchira Papers Ltd. 82.45 82.00 84.00 14 Feb 2019
Rushil Decor Ltd. 187.15 187.15 197.00 18 Jul 2019
Sadbhav Infrastructure Project Ltd. 55.95 51.60 51.75 18 Jul 2019
Sakuma Exports Ltd. 15.10 15.00 15.00 18 Jul 2019
Sangam (India) Ltd. 41.90 41.05 44.20 18 Jul 2019
Sarda Energy & Minerals Ltd. 184.45 181.40 191.55 18 Jul 2019
Satia Industries Ltd. 704.95 694.00 711.00 18 Jul 2019
Schaeffler India Ltd. 4271.30 4201.00 4288.00 18 Jul 2019
Selan Exploration Technology Ltd. 156.40 155.10 159.15 18 Jul 2019
Setco Automotive Ltd. 14.35 14.10 14.65 18 Jul 2019
Shanthi Gears Ltd. 105.05 104.75 105.15 16 Jul 2019
Sharda Motor Industries Ltd. 930.60 925.05 941.00 18 Jul 2019
Shiva Mills Ltd. 43.70 41.00 43.65 18 Jul 2019
Shivam Autotech Ltd. 24.45 23.90 25.05 20 Feb 2019
Shree Pushkar Chemicals & Fertilisers Ltd. 94.05 91.70 94.50 18 Jul 2019
Shriram Pistons & Rings Ltd. 809.05 780.90 820.05 17 Jul 2019
Silly Monks Entertainment Ltd. 57.10 54.55 55.00 28 Jun 2019
Silver Touch Technologies Ltd. 121.60 121.00 121.00 18 Jul 2018
Simplex Infrastructures Ltd. 89.10 86.50 90.55 18 Jul 2019
Sintex Plastics Technology Ltd. 5.70 5.70 5.95 18 Jul 2019
Siyaram Silk Mills Ltd. 272.15 266.60 276.00 18 Jul 2019
SKIL Infrastructure Ltd. 7.05 6.50 6.80 16 Jul 2019
SKM Egg Products Export (India) Ltd. 31.20 30.30 33.50 18 Jul 2019
Somi Conveyor Beltings Ltd. 13.85 13.40 14.25 17 Jul 2019
SORIL Infra Resources Ltd. 146.40 145.15 146.50 18 Jul 2019
Southern Petrochemicals Industries Corporation Ltd. 20.35 20.10 20.10 16 Jul 2019
Spencer's Retail Ltd. 82.40 81.05 85.15 11 Jul 2019
Splendid Metal Products Ltd. 0.35 0.30 0.30 29 Nov 2018
Sree Rayalaseema Hi-Strength Hypo Ltd. 97.30 96.00 99.55 18 Jul 2019
Sri Adhikari Brothers Television Network Ltd. 2.30 2.25 2.25 18 Jul 2019
SS Infrastructure Development Consultants Ltd. 9.90 9.50 10.00 18 Jul 2019
Star Paper Mills Ltd. 92.80 91.70 93.20 18 Jul 2019
Steel City Securities Ltd. 33.00 32.55 36.00 18 Jul 2019
Steel Exchange India Ltd. 9.95 9.20 10.15 04 Feb 2019
STEL Holdings Ltd. 71.45 70.70 72.10 18 Jul 2019
Sujana Universal Industries Ltd. 0.15 0.15 0.15 09 Jul 2019
Sundaram Clayton Ltd. 2261.60 2215.05 2225.90 11 Jul 2019
Sundram Fasteners Ltd. 449.95 440.35 446.85 17 Jul 2019
Sunflag Iron & Steel Company Ltd. 32.60 32.50 33.10 25 Jun 2019
Superhouse Ltd. 75.85 74.15 79.85 16 Jul 2019
Suryalakshmi Cotton Mills Ltd. 21.65 20.55 21.25 18 Jul 2019
Swaraj Engines Ltd. 1170.80 1160.05 1219.00 18 Jul 2019
Syncom Healthcare Ltd. 1.30 1.25 1.25 04 Jul 2019
T T Ltd. 40.80 39.25 40.45 16 Jul 2019
Tainwala Chemicals & Plastics (India) Ltd. 51.00 51.00 51.10 15 Jul 2019
Talbros Automotive Components Ltd. 132.00 130.30 135.70 18 Jul 2019
Talwalkars Healthclubs Ltd. 58.25 58.25 72.80 18 Jul 2019
Tata Elxsi Ltd. 701.45 696.20 722.35 18 Jul 2019
Tata Sponge Iron Ltd. 497.55 495.25 499.10 18 Jul 2019
TCPL Packaging Ltd. 312.75 304.00 313.00 10 Jul 2019
Technocraft Industries (India) Ltd. 351.50 311.00 380.70 18 Jul 2019
Technofab Engineering Ltd. 17.05 17.05 17.90 18 Jul 2019
The Andhra Sugars Ltd. 293.00 289.65 290.05 30 Jan 2019
The Grob Tea Company Ltd. 296.95 275.50 278.05 18 Jul 2019
The Mandhana Retail Ventures Ltd. 10.30 10.00 10.80 18 Jul 2019
The New India Assurance Company Ltd. 129.30 128.10 131.55 18 Jul 2019
Titagarh Wagons Ltd. 41.90 41.50 42.05 18 Jul 2019
TTK Healthcare Ltd. 529.10 525.00 545.00 18 Jul 2019
TV Vision Ltd. 2.25 2.05 2.10 21 Jun 2019
TV18 Broadcast Ltd. 21.80 21.55 22.00 09 Jul 2019
TVS Motor Company Ltd. 396.20 392.00 404.60 08 Jul 2019
Twentyfirst Century Management Services Ltd. 16.55 16.25 16.55 18 Jul 2019
Ucal Fuel Systems Ltd. 125.40 124.00 130.00 18 Jul 2019
Uttam Value Steels Ltd. 0.10 0.05 0.05 18 Jul 2018
V2 Retail Ltd. 141.65 140.00 142.55 18 Jul 2019
Vardhman Polytex Ltd. 3.65 3.35 3.45 18 Jul 2019
Vaswani Industries Ltd. 8.55 7.15 7.15 11 Jul 2019
Venky's (India) Ltd. 1430.70 1425.00 1476.00 17 May 2019
Venus Remedies Ltd. 21.00 18.80 21.30 18 Jul 2019
Viceroy Hotels Ltd. 1.40 1.35 1.40 18 Jul 2019
Vidhi Specialty Food Ingredients Ltd. 61.55 59.00 61.20 17 Jul 2019
Viji Finance Ltd. 0.50 0.45 0.45 25 Jun 2019
Vikas Ecotech Ltd. 4.55 4.15 4.35 18 Jul 2019
Vimta Labs Ltd. 144.15 142.95 151.10 18 Jul 2019
Visagar Polytex Ltd. 0.30 0.25 0.25 09 Jul 2019
Visaka Industries Ltd. 301.30 275.40 315.00 18 Jul 2019
Vishnu Chemicals Ltd. 114.40 111.30 111.95 08 Jul 2019
Vodafone Idea Ltd. 10.95 10.70 11.10 19 Jun 2019
VST Tillers Tractors Ltd. 1087.05 1075.80 1094.95 23 May 2019
W S Industries (India) Ltd. 0.75 0.65 0.65 07 Jun 2019
Wendt India Ltd. 2231.65 2222.00 2301.00 18 Jul 2019
Wheels India Ltd. 708.75 705.00 725.00 18 Jul 2019
Williamson Magor & Company Ltd. 17.15 17.15 18.05 16 Jul 2019
Wonderla Holidays Ltd. 245.30 243.80 247.15 18 Jul 2019
XL Energy Ltd. 0.55 0.55 0.55 21 Jun 2019
Zee Learn Ltd. 21.30 21.25 21.35 17 May 2019
Zen Technologies Ltd. 55.40 54.35 55.00 29 Oct 2018
Zenith Birla (India) Ltd. 0.35 0.35 0.35 11 Jul 2019
Zodiac JRD MKJ Ltd. 29.35 28.55 28.65 20 Jun 2019
Zuari Agro Chemicals Ltd. 123.25 122.40 124.95 17 Jul 2019
*LTP stands for Last Traded Price as on Friday, July 19, 2019 4:04:53 PM
 
Market Information:   Stock Filter | Bulk Deals | Monthly Gainers | 7 days Gainers | Closing Price
Real Time Information:   Concurrent Gainers / Losers | New 52 Weeks High / Low | 1/2 Hourly Gainers / Losers | Only Buyer NSE / BSE
Useful Information:   Board Meetings  |  Equity Research