| Company | 52-Week Low | 52-Week Low Date | Current | % Change |
|---|---|---|---|---|
| 20 Microns | 29.70 | March - 06 | 31.50 | -0.47 |
| 21st Century Management | 3.22 | January - 01 | 3.75 | -1.57 |
| 3i Infotech | 5.02 | March - 25 | 5.80 | 2.29 |
| 3M India | 3,200.00 | August - 06 | 3,690.15 | -0.27 |
| 7Seas Technologies | 9.12 | April - 30 | 9.91 | 0.00 |
| 8K Miles Software Services | 17.65 | September - 05 | 61.20 | -1.29 |
| A.K.Capital Services Ltd | 131.25 | May - 18 | 174.05 | -1.02 |
| A2Z Maintenance and Engineering Services | 15.95 | March - 25 | 19.20 | -1.29 |
| Aadhaar Ventures India | 0.45 | August - 30 | 0.50 | 0.00 |
| Aadi Industries | 2.84 | May - 17 | 2.87 | -2.71 |
| Aagam Capital | 85.10 | December - 10 | 161.55 | 0.00 |
| Aanjaneya Lifecare | 69.25 | April - 25 | 74.95 | -3.79 |
| Aarey Drugs and Pharmaceuticals | 12.40 | April - 29 | 15.86 | 1.86 |
| Aarti Drugs | 99.80 | May - 24 | 210.15 | 10.00 |
| Aarti Industries | 66.50 | May - 24 | 94.05 | 1.79 |
| Aarvee Denim and Exports | 32.20 | March - 26 | 35.00 | 0.14 |
| Aashee Infotech | 1.13 | March - 25 | 1.24 | 0.00 |
| Aban Offshore | 253.95 | April - 12 | 325.05 | 1.29 |
| ABB | 469.00 | April - 15 | 660.15 | 21.01 |
| Abbott India | 1,306.00 | March - 25 | 1,450.65 | 0.01 |
| ABC Bearings | 60.15 | April - 10 | 61.05 | -1.61 |
| ABC Gas International | 5.64 | April - 10 | 5.64 | 0.00 |
| ABC India | 103.00 | May - 09 | 105.00 | -12.50 |
| ABG Infralogistics | 43.00 | May - 14 | 47.90 | 0.00 |
| ABG Shipyard | 232.20 | February - 26 | 306.70 | -1.64 |
| Abhinav Capital Services | 29.65 | May - 16 | 29.50 | 0.00 |
| Abhishek Corporation | 3.90 | April - 01 | 4.28 | -4.89 |
| Abirami Financial Services (India) | 8.38 | October - 19 | 10.40 | 0.00 |
| ABL Biotechnologies | 2.30 | May - 06 | 2.95 | 0.00 |
| ABM Knowledgeware | 34.00 | May - 16 | 40.00 | 17.65 |
| ACC | 1,106.75 | April - 05 | 1,258.65 | 0.71 |
| Accel Frontline | 23.05 | March - 28 | 26.00 | -2.62 |
| Accel Transmatic | 4.77 | March - 05 | 5.85 | 0.00 |
| Accelya Kale Solutions | 119.25 | June - 19 | 441.90 | -1.05 |
| Accentia Technologies | 22.40 | May - 11 | 35.20 | 1.15 |
| Acclaim Industries | 7.23 | April - 15 | 10.87 | 3.33 |
| Accurate Transformers Ltd | 26.70 | February - 12 | 34.65 | 5.00 |
| ACE EDUTREND | 15.80 | July - 16 | 32.20 | -1.53 |
| Ace Software Exports | 6.25 | August - 13 | 9.70 | 0.00 |
| ACI Infotech | 4.64 | May - 17 | 4.64 | -1.90 |
| ACIL Cotton Industries | 0.07 | May - 17 | 0.07 | -12.50 |
| Acknit Knitting | 22.70 | May - 07 | 25.50 | 0.00 |
| Acropetal Technologies | 5.65 | March - 25 | 6.35 | 0.79 |
| Acrow (India) | 72.20 | December - 13 | 81.25 | 0.00 |
| Acrysil (India) | 62.67 | June - 04 | 88.50 | 0.00 |
| Action Construction Equipment | 11.02 | March - 26 | 14.35 | 1.92 |
| Action Financial Services (India) | 18.05 | April - 01 | 27.60 | 0.00 |
| Ad Manum Finance | 24.25 | October - 22 | 34.00 | -0.44 |
| Adani Enterprises | 151.70 | August - 31 | 235.20 | 2.48 |
| Adani Ports and Special Economic Zone | 105.15 | August - 24 | 168.25 | 3.92 |
| Adani Power | 36.80 | August - 30 | 50.40 | 3.49 |
| Adarsh Plantation Projects | 2.97 | March - 12 | 3.20 | 0.00 |
| ADC India Communications | 116.00 | June - 19 | 124.00 | -0.80 |
| Addi Industries | 3.95 | April - 05 | 3.95 | 0.00 |
| ADF Foods Industries | 40.25 | March - 25 | 50.00 | -1.77 |
| Adhinath Textiles | 2.85 | November - 22 | 3.30 | 0.00 |
| Adhunik Metaliks | 24.10 | September - 08 | 28.25 | -2.25 |
| Adi Finechem | 43.60 | March - 25 | 60.30 | 0.00 |
| Adi Rasayan | 5.38 | September - 12 | 16.20 | -4.71 |
| Adinath Bio-Labs | 0.21 | May - 02 | 0.24 | 0.00 |
| Adinath Exim Resources Ltd | 10.77 | August - 02 | 15.25 | 0.00 |
| Aditya Birla Chemicals | 62.75 | June - 25 | 79.60 | 2.31 |
| Aditya Birla Money | 11.85 | September - 07 | 18.35 | 5.46 |
| Aditya Birla Nuvo | 744.85 | June - 04 | 1,099.30 | 0.43 |
| Aditya Forge | 4.18 | April - 30 | 6.24 | 4.87 |
| Aditya Ispat | 2.34 | April - 04 | 2.95 | 0.00 |
| Ador Fontech | 68.00 | April - 16 | 72.25 | 0.63 |
| Ador Welding | 110.00 | March - 26 | 124.10 | -0.36 |
| Adore Multiproducts | 9.95 | May - 09 | 9.95 | 0.00 |
| Advance Lifestyles | 45.00 | January - 21 | 47.00 | 0.00 |
| Advance Metering Technology | 14.25 | August - 31 | 20.30 | 1.00 |
| Advance Petrochemicals | 24.66 | March - 28 | 27.10 | 0.00 |
| Advance PowerInfra Tech | 2.04 | April - 02 | 2.14 | -4.89 |
| Advanced Micronic Devices | 15.00 | May - 17 | 17.60 | 10.00 |
| Advani Hotels and Resorts (India) | 24.20 | September - 05 | 28.90 | 0.00 |
| Advanta India | 381.90 | May - 18 | 777.55 | -0.99 |
| Advent Computer Services | 1.37 | March - 26 | 3.52 | -4.86 |
| Advik Laboratories | 3.20 | June - 04 | 3.50 | 0.57 |
| Aegis Logistics | 118.55 | March - 22 | 163.70 | 2.28 |
| Aekta | 26.20 | September - 10 | 33.60 | -0.44 |
| Aeonian Investments | 97.50 | August - 30 | 185.00 | 0.00 |
| Aftek | 4.59 | March - 28 | 5.19 | -2.08 |
| Agarwal Industrial Corporation | 98.95 | May - 24 | 142.50 | -0.21 |
| AGC Networks | 74.05 | May - 16 | 90.80 | 19.95 |
| Agio Paper & Industries | 2.67 | April - 15 | 2.90 | 0.00 |
| Agro Dutch Industries | 2.31 | March - 26 | 2.33 | -2.92 |
| Agro Tech Foods | 412.95 | October - 12 | 555.20 | 2.39 |
| AGS Infotech | 13.50 | November - 16 | 17.85 | 0.00 |
| Ahlcon Parenteral (India) | 285.00 | April - 30 | 350.00 | 2.09 |
| Ahluwalia Contracts India | 21.20 | March - 26 | 32.90 | 4.94 |
| Ahmedabad Gases | 0.80 | July - 20 | 9.60 | 0.00 |
| Ahmedabad Stellcr | 17.15 | May - 07 | 17.15 | 0.00 |
| Ahmednagar Forgings | 95.15 | April - 29 | 106.90 | -2.77 |
| AI Champdany Industries | 17.85 | October - 26 | 20.95 | 0.00 |
| AIA Engineering | 281.00 | May - 10 | 291.15 | -1.31 |
| Aimco Pesticides | 4.70 | August - 21 | 9.45 | 5.00 |
| Aishwarya Telecom | 4.50 | May - 17 | 4.66 | -1.48 |
| Ajanta Pharma | 290.00 | May - 18 | 954.50 | -0.86 |
| Ajanta Soya | 7.56 | November - 20 | 8.65 | 0.00 |
| Ajcon Global | 13.51 | March - 22 | 15.20 | 0.00 |
| AJEL | 3.32 | March - 15 | 4.10 | 0.00 |
| Ajmera Realty and Infra India | 84.05 | May - 02 | 96.80 | -0.62 |
| Ajwa Fun World and Resort | 6.60 | March - 06 | 7.71 | 0.00 |
| Akar Tools | 14.10 | April - 23 | 17.10 | 0.00 |
| Aksh Optifibre | 14.00 | August - 14 | 16.00 | 0.00 |
| Akzo Nobel India | 875.00 | October - 05 | 1,040.25 | 0.19 |
| Alang Industries Gases | 26.30 | December - 04 | 154.10 | 2.05 |
| Albert David | 83.20 | May - 18 | 93.00 | 0.54 |
| Alchemist | 43.00 | May - 14 | 46.45 | 0.87 |
| Alchemist Corporation | 5.50 | April - 02 | 6.31 | 0.00 |
| Alchemist Realty | 3.26 | May - 03 | 3.89 | 0.00 |
| Alembic | 14.10 | February - 04 | 20.40 | -2.16 |
| Alembic Pharmaceuticals | 48.50 | June - 04 | 131.05 | -4.48 |
| Alfa ICA (India) | 9.06 | November - 23 | 17.50 | 0.00 |
| Alfa Transformer | 16.30 | June - 04 | 16.80 | -3.45 |
| Alfavision Securities and Finance | 28.80 | June - 13 | 30.00 | 0.00 |
| Alfred Herbert (India) | 202.40 | August - 01 | 253.30 | -4.99 |
| Alicon Castalloy | 48.20 | March - 28 | 68.00 | 0.00 |
| Alka Diamond Industries | 8.02 | April - 16 | 18.50 | 0.00 |
| Alka India | 0.09 | May - 08 | 0.10 | 0.00 |
| Alka Securities | 0.20 | May - 17 | 0.20 | -4.76 |
| Alkali Metals | 15.65 | March - 28 | 20.30 | 0.74 |
| Alkyl Amines Chemicals | 104.00 | August - 01 | 149.90 | 2.29 |
| Allahabad Bank | 103.00 | August - 22 | 128.30 | 0.98 |
| Allcargo Logistics | 109.10 | June - 05 | 112.10 | -0.80 |
| Alliance Integrated Metaliks | 74.00 | July - 27 | 187.00 | -1.06 |
| Allied Computers International (Asia) | 0.33 | May - 07 | 0.48 | 4.35 |
| Allied Digital Services | 9.70 | March - 25 | 10.25 | -1.91 |
| ALLSEC Technologies | 15.19 | May - 18 | 36.10 | 0.00 |
| Almondz Capital and Management Services | 7.95 | June - 22 | 8.15 | -4.79 |
| Almondz Global Securities | 5.10 | May - 08 | 6.50 | 0.00 |
| Alok Industries | 7.52 | March - 19 | 9.28 | 1.20 |
| Alpa Laboratories | 6.93 | April - 09 | 7.25 | 0.00 |
| Alpha Graphic India | 15.60 | May - 23 | 21.00 | -4.33 |
| Alpha Hi-Tech Fuel | 1.10 | April - 18 | 1.10 | 0.00 |
| Alphageo (India) | 31.10 | March - 28 | 34.35 | 3.62 |
| Alpine Housing Dev Corp | 12.25 | September - 04 | 17.90 | 0.00 |
| Alps Industries | 1.06 | March - 26 | 1.47 | 0.68 |
| ALSTOM India | 297.00 | March - 04 | 394.85 | 14.07 |
| Alstom T&D India | 138.40 | March - 25 | 181.25 | 8.47 |
| Alufluoride | 6.15 | June - 04 | 9.37 | 0.00 |
| Alumeco India Extrusion | 7.05 | March - 18 | 7.95 | 0.00 |
| Amal | 8.58 | May - 16 | 11.26 | 0.00 |
| Amani Trading & Exports Ltd | 93.15 | November - 03 | 179.55 | 0.00 |
| Amar Remedies | 12.70 | May - 17 | 12.88 | -2.94 |
| Amara Raja Batteries | 138.50 | May - 18 | 247.95 | -0.04 |
| Amardeep Industries | 5.99 | March - 08 | 5.99 | 0.00 |
| Amarjothi Spinning Mills | 33.55 | May - 31 | 50.05 | 0.00 |
| Ambalal Sarabhai Enterprise | 2.29 | March - 26 | 2.70 | -1.82 |
| Ambica Agar | 3.04 | April - 25 | 3.79 | -15.78 |
| Ambika Cotton Mills | 153.40 | May - 18 | 206.00 | 0.98 |
| Ambitious Plastomac | 1.59 | March - 25 | 2.23 | 0.00 |
| Ambuja Cements | 139.25 | May - 23 | 190.45 | 2.06 |
| Amco India | 12.40 | May - 13 | 12.45 | 0.00 |
| AMD Industries | 8.02 | May - 10 | 10.00 | 0.00 |
| Amforge Industries | 1.18 | April - 23 | 1.31 | 0.00 |
| Amines and Plasticizers | 27.55 | February - 26 | 42.95 | 0.00 |
| Amit International | 3.71 | April - 15 | 7.59 | 1.88 |
| Amit Securities | 9.00 | April - 09 | 18.55 | 0.00 |
| Amit Spinning Industries | 0.99 | April - 26 | 1.03 | 0.00 |
| Amrapali Industries | 3.03 | May - 06 | 3.05 | 0.00 |
| Amraworld Agrico | 0.75 | May - 10 | 0.75 | 0.00 |
| Amrit Banaspati Company | 112.30 | July - 23 | 147.25 | 0.00 |
| Amrit Corporation | 290.25 | May - 16 | 330.00 | 13.70 |
| Amrutanjan Health Care | 110.00 | March - 26 | 139.30 | -0.14 |
| Amtek Auto | 59.90 | April - 05 | 86.50 | 0.12 |
| Amtek India | 64.80 | April - 05 | 98.75 | 1.54 |
| Amulya Leasing and Finance | 13.21 | April - 02 | 26.65 | 0.00 |
| Anand Credit | 1.01 | March - 05 | 1.24 | 0.00 |
| Anant Raj | 47.90 | August - 17 | 75.60 | -1.11 |
| Anar Industries | 13.24 | January - 08 | 14.65 | 0.00 |
| Andhra Bank | 88.65 | April - 30 | 91.25 | -1.46 |
| Andhra Cement | 6.15 | March - 20 | 7.24 | -0.69 |
| Andhra Petro | 11.25 | March - 22 | 13.84 | -1.07 |
| Andhra Pradesh Paper Mills | 179.00 | March - 08 | 212.80 | -0.42 |
| Andhra Sugars | 129.00 | April - 12 | 133.50 | -0.11 |
| Andrew Yule and Company | 11.35 | March - 25 | 14.66 | -0.68 |
| ANG Industries | 5.16 | April - 22 | 8.30 | -3.26 |
| Anik Industries | 17.05 | April - 10 | 23.00 | 3.37 |
| Anil | 145.00 | May - 07 | 149.75 | -1.48 |
| Anil Special Steel Industries | 3.83 | March - 22 | 6.27 | 3.13 |
| Anjani Dham Industries | 4.67 | April - 16 | 5.48 | 0.00 |
| Anjani Finance | 2.80 | April - 15 | 2.80 | 0.00 |
| Anjani Portland Cement | 16.65 | April - 22 | 18.60 | -5.34 |
| Anjani Synthetics | 3.62 | April - 10 | 5.39 | 0.00 |
| Ankit Metal and Power | 11.05 | May - 18 | 13.79 | 1.85 |
| Ankur Drugs & Pharma | 6.52 | March - 26 | 7.85 | 6.22 |
| Ankush Finstock | 6.29 | February - 25 | 8.93 | -0.56 |
| Anna Finance Ltd | 11.71 | March - 15 | 11.71 | 0.00 |
| ANS Industries | 7.20 | February - 03 | 9.35 | 0.00 |
| Ansal Buildwell | 30.00 | April - 15 | 35.25 | -1.54 |
| Ansal Housing and Construction | 13.70 | June - 04 | 17.15 | 0.29 |
| Ansal Properties & Infrastructure | 20.75 | March - 28 | 25.05 | 0.20 |
| Anshus Clothing | 22.50 | November - 30 | 35.50 | 5.34 |
| Anuh Pharma | 113.05 | May - 10 | 116.30 | 1.13 |
| Anukaran Commercial Enterprises Ltd | 3.83 | June - 12 | 69.25 | -0.36 |
| Anus Laboratories | 0.27 | May - 16 | 0.28 | 0.00 |
| Apar Industries | 105.00 | March - 28 | 130.45 | 1.91 |
| Apcotex Industries | 152.65 | June - 29 | 260.80 | -0.31 |
| APL Apollo Tubes | 141.00 | March - 28 | 174.80 | -1.16 |
| Aplab | 18.30 | April - 18 | 23.75 | 0.00 |
| APM Industries | 9.50 | May - 24 | 20.30 | -3.10 |
| Apollo Finvest (India) | 6.65 | May - 09 | 6.95 | 0.00 |
| Apollo Hospitals Enterprises | 614.00 | June - 28 | 1,067.75 | 1.88 |
| Apollo Tyres | 79.10 | March - 22 | 91.35 | -0.60 |
| Apple Finance | 1.26 | March - 26 | 1.47 | -2.00 |
| Apte Amalgamations | 52.00 | August - 02 | 95.60 | -4.92 |
| Aptech | 40.15 | March - 22 | 59.55 | -2.85 |
| Aptus Industries | 61.75 | February - 07 | 136.90 | 1.48 |
| APW President Systems | 86.35 | March - 25 | 106.50 | 2.65 |
| Aqua Logistics | 2.60 | March - 28 | 3.00 | 1.35 |
| Aravali Securities and Finance | 6.45 | March - 19 | 10.18 | 4.41 |
| Arcadia Mercantile Capital | 2.34 | May - 17 | 2.34 | -4.88 |
| Arcee Industries | 1.95 | April - 04 | 3.42 | 0.00 |
| Archana Software | 1.39 | February - 11 | 1.99 | 0.00 |
| Archidply Industries | 6.00 | April - 01 | 7.93 | 1.80 |
| Archies | 13.65 | March - 26 | 17.40 | -1.42 |
| Archit Organosys | 8.92 | June - 22 | 12.33 | 4.94 |
| Arcotech | 26.50 | December - 17 | 102.15 | -1.21 |
| Arcuttipore Tea Company | 8.06 | May - 07 | 8.30 | 0.00 |
| Arex Industries | 9.06 | June - 07 | 11.00 | 0.00 |
| Aricent Infra | 164.00 | November - 16 | 201.15 | -0.10 |
| Aries Agro | 37.00 | March - 28 | 43.15 | -3.36 |
| Arihant Capital Markets | 14.20 | August - 22 | 16.90 | 1.50 |
| Arihant Foundations and Housing | 37.85 | September - 12 | 44.60 | 0.00 |
| Arihant Superstructures | 32.60 | June - 04 | 47.60 | -1.04 |
| Arihants Securities | 12.47 | April - 17 | 12.47 | 0.00 |
| Arman Financial Services | 22.05 | August - 27 | 25.60 | 0.39 |
| Arnav Corporation | 10.73 | June - 11 | 15.24 | 2.76 |
| Aro Granite Industries | 24.70 | April - 05 | 30.00 | 3.27 |
| Aroni Commercials | 27.70 | September - 10 | 30.15 | 0.00 |
| Arora Fibres | 5.16 | May - 07 | 5.35 | -4.46 |
| Arrow Coated Products | 7.50 | May - 15 | 8.56 | 0.00 |
| Arrow Textiles | 4.56 | May - 03 | 6.28 | 4.84 |
| Arshiya International | 14.10 | April - 08 | 23.55 | -1.67 |
| ARSS Infrastructure Projects | 27.80 | March - 26 | 34.60 | 1.91 |
| Artech Power Products | 2.00 | June - 11 | 5.94 | 0.00 |
| Artefact Projects | 20.00 | April - 22 | 28.70 | 4.94 |
| Artson Engineering | 14.25 | March - 07 | 15.00 | 0.00 |
| Arunjyoti Enterprises | 6.45 | May - 17 | 7.81 | 10.00 |
| Arvind | 59.05 | August - 30 | 81.30 | -1.75 |
| Arvind International | 7.53 | March - 28 | 8.86 | 4.85 |
| Arvind Remedies | 22.00 | June - 18 | 34.65 | 2.82 |
| Arya Global Shares and Securities | 2.50 | November - 19 | 4.98 | -0.60 |
| Aryaman Financial Services | 14.00 | April - 17 | 14.35 | 0.00 |
| Asahi Fibres | 5.07 | May - 17 | 5.07 | -4.88 |
| Asahi India Glass | 45.50 | April - 10 | 48.25 | -1.53 |
| Asahi Infrastructure And Projects | 1.33 | April - 01 | 1.92 | 0.00 |
| Asahi Songwon Colors | 56.00 | April - 09 | 60.75 | -0.65 |
| Aseem Global | 10.51 | May - 17 | 10.51 | -1.96 |
| Ashapura Intimates Fashion | 46.40 | April - 17 | 70.55 | -2.01 |
| Ashapura Minechem | 10.10 | June - 06 | 32.15 | -1.68 |
| Ashco Niulab Industries | 0.28 | April - 02 | 0.34 | -2.86 |
| Ashiana Agro Industries | 1.55 | April - 26 | 1.55 | 0.00 |
| Ashiana Housing | 174.00 | October - 31 | 242.00 | -1.22 |
| Ashiana Ispat | 9.74 | March - 13 | 10.05 | 0.00 |
| Ashika Credit Capital | 52.80 | April - 23 | 68.00 | -1.59 |
| Ashima | 2.51 | May - 17 | 2.60 | -7.80 |
| Ashirwad Capital | 1.53 | February - 14 | 2.10 | 8.25 |
| Ashirwad Steel and Industries | 5.93 | January - 24 | 9.01 | 0.00 |
| Ashish Polyplast Ltd | 2.31 | August - 24 | 3.15 | 0.00 |
| Ashnoor Textile Mills | 2.02 | December - 07 | 4.04 | -3.81 |
| Ashok Alco-Chem | 14.05 | April - 02 | 17.40 | 0.00 |
| Ashok Leyland | 20.95 | August - 30 | 23.25 | -0.64 |
| Ashoka Buildcon | 180.15 | April - 15 | 213.35 | 0.68 |
| Ashutosh Paper Mills Ltd | 7.35 | May - 17 | 7.35 | -4.92 |
| Asia HR Technologies | 4.48 | November - 27 | 4.91 | 0.00 |
| Asia Pack | 11.95 | December - 13 | 19.80 | 0.00 |
| Asian Electronics | 2.97 | March - 26 | 3.31 | 0.00 |
| Asian Films Production and Distribution | 1.36 | June - 04 | 2.40 | 0.00 |
| Asian Flora Ltd | 0.00 | September - 03 | 2.73 | 0.00 |
| Asian Granito India | 31.35 | March - 15 | 38.95 | 0.78 |
| Asian Hotels (East) | 144.00 | May - 16 | 150.00 | 0.00 |
| Asian Hotels (North) | 130.05 | March - 22 | 133.25 | -1.66 |
| Asian Hotels (West) | 90.00 | April - 22 | 114.65 | 8.11 |
| Asian Oilfield Services | 15.25 | May - 17 | 15.50 | -3.13 |
| Asian Paints | 3,547.40 | July - 26 | 4,809.30 | -1.03 |
| Asian Star | 571.00 | September - 03 | 727.00 | 0.00 |
| Asian Tea and Exports | 10.29 | March - 05 | 14.23 | -4.94 |
| Asianlak Capital And Finance Ltd | 0.80 | June - 25 | 59.25 | 1.98 |
| Asit C Mehta Financial Services | 15.95 | August - 16 | 46.10 | 0.00 |
| ASM Technologies | 55.00 | March - 28 | 65.75 | -0.38 |
| Assam Company (India) | 4.60 | August - 28 | 5.00 | 0.60 |
| Associated Alcohol and Breweries | 16.40 | May - 17 | 16.40 | -4.65 |
| Associated Finlease | 10.00 | May - 15 | 10.03 | 0.00 |
| Associated Stone Industries (Kotah) | 21.30 | April - 12 | 24.50 | 0.00 |
| Astec Lifesciences | 14.45 | April - 30 | 19.90 | -1.00 |
| Aster Silicates | 3.90 | October - 30 | 13.80 | -1.43 |
| Astra Microwave Products | 36.15 | November - 19 | 40.40 | 1.51 |
| Astral Poly Technik | 195.00 | May - 17 | 428.00 | 0.46 |
| AstraZeneca Pharma | 595.00 | March - 26 | 799.50 | -1.16 |
| Atharv Enterprises | 39.45 | August - 28 | 52.80 | -0.19 |
| Atlanta | 32.35 | October - 09 | 47.55 | 0.63 |
| Atlas Cycle Industries | 235.00 | March - 28 | 302.15 | -0.74 |
| ATN International | 0.20 | May - 17 | 0.20 | -4.76 |
| Atreya Petrochem | 5.99 | May - 10 | 7.60 | 4.83 |
| Atul | 198.75 | May - 18 | 347.35 | -2.13 |
| Atul Auto | 100.00 | August - 09 | 196.15 | 1.06 |
| ATV Projects India | 1.35 | December - 04 | 2.00 | 0.00 |
| Audichem (India) | 10.90 | September - 06 | 26.00 | 0.00 |
| Aunde India | 27.35 | March - 13 | 37.60 | 0.00 |
| Aurangabad Paper Mills | 1.71 | July - 12 | 1.83 | 0.00 |
| aurionPro Solutions | 60.60 | April - 12 | 67.00 | 0.00 |
| Auro Laboratories | 4.71 | August - 01 | 10.50 | 0.00 |
| Aurobindo Pharma | 104.50 | August - 10 | 192.25 | -0.34 |
| Auroma Coke Ltd | 4.95 | April - 05 | 5.70 | 0.00 |
| Aurum Soft Systems | 7.80 | October - 29 | 9.50 | 0.00 |
| Ausom Enterprise | 10.45 | March - 25 | 12.20 | 0.00 |
| Austin Engineering Company | 37.60 | April - 11 | 45.95 | 3.26 |
| Austral Coke & Projects | 0.71 | May - 08 | 0.76 | 0.00 |
| Autoline Industries | 60.05 | March - 28 | 95.35 | -2.60 |
| Autolite (India) | 13.00 | March - 28 | 13.60 | -2.86 |
| Automobile Corporation of Goa | 191.00 | April - 05 | 210.00 | 0.00 |
| Automotive Axles | 261.65 | May - 16 | 265.10 | -1.08 |
| Automotive Stampings and Assemblies | 31.05 | March - 28 | 32.45 | 1.09 |
| Autoriders Finance | 0.96 | April - 04 | 1.79 | 4.68 |
| Avance Technologies | 0.10 | April - 22 | 0.11 | 0.00 |
| Avantel | 50.05 | September - 04 | 66.50 | 0.53 |
| Avanti Feeds | 83.50 | May - 13 | 111.65 | 4.54 |
| Aviva Industries | 16.45 | April - 29 | 16.45 | 0.00 |
| Avon Corporation | 0.71 | March - 28 | 0.82 | -4.65 |
| Avon Organics | 13.35 | March - 28 | 15.46 | 0.39 |
| AVT Natural Products | 25.50 | April - 12 | 26.05 | -1.88 |
| Axel Polymers | 1.50 | June - 12 | 1.77 | 0.00 |
| Axis Bank | 955.00 | May - 18 | 1,532.80 | 0.18 |
| Axis Capital Markets (India) | 13.40 | September - 08 | 30.00 | -3.23 |
| AXIS IT&T | 37.00 | April - 08 | 48.60 | -0.92 |
| Axis Mutual Fund - Gold ETF | 2,450.00 | April - 16 | 2,551.48 | -0.81 |
| Axon Infotech | 6.75 | April - 10 | 8.66 | 0.00 |
| Axtel Industries | 6.55 | September - 20 | 7.15 | 0.00 |
| Azure Exim Services | 6.03 | March - 15 | 7.74 | 0.00 |
| B and A | 113.50 | April - 26 | 120.35 | 0.29 |
| B Nanji Enterprises | 8.65 | October - 05 | 9.00 | 0.00 |
| Baba Arts | 4.50 | October - 08 | 6.50 | 1.09 |
| Bacil Pharma | 2.64 | March - 07 | 2.83 | 0.00 |
| Bafna Pharmaceuticals | 33.40 | March - 18 | 38.30 | 0.13 |
| Bafna Spinning Mills and Exports | 0.06 | April - 02 | 0.10 | 0.00 |
| BAG Films and Media | 3.15 | March - 26 | 4.37 | -0.91 |
| Bagadia Colourchem | 3.69 | October - 12 | 11.50 | 0.00 |
| Baid Leasing and Finance Company | 7.28 | June - 27 | 13.00 | 0.00 |
| Bajaj Auto | 1,530.00 | July - 18 | 1,833.80 | 1.44 |
| Bajaj Corp | 119.50 | June - 05 | 265.25 | 0.00 |
| Bajaj Electricals | 160.00 | April - 12 | 178.55 | 1.85 |
| Bajaj Finance | 823.83 | June - 04 | 1,507.40 | 2.12 |
| Bajaj Finserv | 635.69 | June - 04 | 707.85 | -2.17 |
| Bajaj Hindusthan | 18.00 | March - 25 | 20.65 | -0.72 |
| Bajaj Holdings & Investment | 772.00 | July - 31 | 917.25 | 0.23 |
| Bajaj Steel Industries | 80.55 | April - 11 | 90.10 | 2.39 |
| Bal Pharma | 14.60 | April - 09 | 18.00 | 4.96 |
| Bala Techno Global | 0.93 | December - 03 | 6.09 | 0.00 |
| Bala Techno Industries | 1.10 | November - 20 | 1.60 | 0.00 |
| Balaji Amines | 34.35 | April - 01 | 37.00 | -1.60 |
| Balaji Telefilms | 34.75 | June - 27 | 37.00 | -3.90 |
| Balasore Alloys | 9.54 | March - 26 | 10.03 | 1.72 |
| Balkrishna Industries | 257.10 | April - 10 | 269.50 | -0.39 |
| Ballarpur Industries | 15.80 | March - 22 | 17.15 | -2.00 |
| Balmer Lawrie and Company | 549.00 | May - 21 | 694.90 | 0.28 |
| Balmer Lawrie Investment | 152.00 | May - 18 | 202.30 | -0.05 |
| Balrampur Chini Mills | 42.10 | March - 22 | 48.50 | -0.10 |
| Balurghat Technologies | 1.38 | March - 21 | 2.02 | 4.66 |
| Bambino Agro Industries | 23.95 | September - 05 | 55.95 | -3.53 |
| BAMPSL Securities | 0.46 | May - 16 | 0.51 | -5.56 |
| Banaras Beads | 28.15 | April - 23 | 30.00 | -4.46 |
| Banas Finance Ltd | 9.64 | June - 15 | 35.95 | 3.75 |
| Banco Products (India) | 35.15 | April - 16 | 42.25 | 0.36 |
| Bang Overseas | 12.00 | May - 09 | 13.00 | 4.84 |
| Bank Of Baroda | 606.25 | September - 06 | 738.75 | 1.48 |
| Bank Of India | 253.80 | August - 30 | 324.90 | 0.98 |
| Bank of Maharashtra | 43.50 | August - 30 | 58.15 | -0.51 |
| Bannari Amman Spinning Mills | 60.90 | July - 31 | 108.60 | 0.14 |
| Bannariamman Sugars | 510.00 | May - 24 | 850.00 | 0.00 |
| Banswara Syntex | 42.50 | May - 17 | 42.50 | 0.00 |
| Barak Vally Cements | 6.10 | May - 13 | 6.82 | 2.87 |
| Baroda Extrusion | 1.67 | January - 10 | 3.49 | 4.18 |
| Baron Infotech | 1.18 | February - 06 | 1.50 | 0.00 |
| Bartronics India | 8.75 | March - 25 | 9.02 | -1.85 |
| Basant Agro Tech (India) | 3.27 | March - 28 | 3.69 | 2.50 |
| BASF India | 552.00 | April - 29 | 589.55 | -0.46 |
| Basil Infrastructure Projects | 9.73 | September - 07 | 20.00 | 0.00 |
| Bata India | 688.25 | March - 20 | 812.90 | 0.23 |
| Batliboi | 9.28 | April - 29 | 10.90 | 3.91 |
| Bayer Cropscience | 819.75 | May - 17 | 1,262.90 | -1.45 |
| BCB Finance | 24.50 | February - 04 | 25.20 | 0.00 |
| BCC Finance | 8.30 | November - 21 | 19.25 | -4.70 |
| BCC Fuba India | 2.45 | September - 28 | 6.15 | -4.95 |
| BCL Forgings | 3.91 | January - 15 | 3.91 | 0.00 |
| BDH Industries | 12.53 | April - 16 | 16.50 | 0.00 |
| Beckons Industries | 0.31 | May - 11 | 0.38 | -5.00 |
| Bedmutha Industries | 8.61 | March - 06 | 9.84 | -5.38 |
| Belapur Sugar and Allied Industries | 5.74 | November - 27 | 6.32 | 0.00 |
| Bemco Hydraulics Ltd | 38.05 | October - 12 | 55.75 | 0.00 |
| BEML | 136.30 | March - 28 | 186.45 | 7.90 |
| Benares Hotels | 539.95 | May - 16 | 590.50 | 0.00 |
| Bengal and Assam Company | 249.00 | August - 28 | 290.05 | 0.00 |
| Bengal Tea and Fabrics | 18.00 | July - 30 | 25.45 | 4.09 |
| Benzo Petro International | 2.15 | September - 11 | 5.96 | 0.00 |
| Berger Paints India | 124.70 | May - 18 | 233.30 | -0.55 |
| Bervin Investment and Leasing | 4.78 | May - 31 | 17.00 | -2.86 |
| Beryl Drugs | 17.00 | May - 21 | 26.40 | -0.75 |
| Beryl Securities | 5.15 | August - 24 | 8.20 | 0.00 |
| Best and Crompton Engineering | 3.32 | May - 17 | 4.00 | 5.26 |
| Best Eastern Hotels | 22.10 | November - 27 | 28.25 | 0.00 |
| Betex India | 91.35 | March - 06 | 91.35 | 0.00 |
| BF Investment | 37.50 | December - 04 | 45.00 | -1.64 |
| BF Utilities | 181.20 | March - 21 | 280.40 | -0.99 |
| BGIL Films and Technologies | 3.40 | May - 16 | 3.56 | -4.81 |
| BGR Energy Systems | 176.00 | March - 22 | 210.95 | 6.35 |
| Bhageria Dye chem | 15.25 | May - 17 | 15.25 | -4.98 |
| Bhagiradh Chemicals and Industries | 23.60 | March - 26 | 37.30 | 4.92 |
| Bhagwandas Metals | 6.93 | July - 05 | 10.43 | 4.82 |
| Bhagwati Autocast | 20.30 | April - 16 | 24.00 | 0.00 |
| Bhagwati Banquets and Hotels | 37.75 | March - 01 | 48.60 | 1.78 |
| Bhagwati Gases | 1.18 | March - 26 | 1.79 | 0.00 |
| Bhagwati Oxygen | 9.45 | September - 13 | 21.50 | 4.88 |
| Bhagyanagar India | 11.35 | March - 25 | 14.10 | 0.71 |
| Bhagyashree Leasing & Finance | 133.05 | March - 25 | 144.00 | 0.07 |
| Bhandari Hosiery Exports | 20.45 | May - 10 | 23.70 | -9.89 |
| Bhanot Construction and Housing | 31.00 | January - 14 | 38.85 | 0.00 |
| Bhansali Engineering Polymers | 12.50 | February - 15 | 22.00 | -0.45 |
| Bharat Agri Fert & Realty | 39.70 | May - 18 | 124.85 | -4.51 |
| Bharat Bhushan Share and Commodity Brokers | 7.63 | March - 15 | 8.25 | 0.00 |
| Bharat Bijlee | 401.55 | March - 25 | 513.15 | 15.82 |
| Bharat Electronics | 1,107.00 | March - 22 | 1,323.00 | 3.34 |
| Bharat Forge | 196.00 | March - 28 | 240.95 | 3.63 |
| Bharat Gears | 31.55 | April - 12 | 41.25 | 3.38 |
| Bharat Heavy Electricals | 174.50 | March - 28 | 201.35 | 4.00 |
| Bharat Immunologicals and Biologicals Corporation | 8.98 | May - 17 | 14.01 | -0.43 |
| Bharat Petroleum Corporation | 322.80 | November - 26 | 418.35 | -0.82 |
| Bharat Rasayan | 111.00 | May - 16 | 125.50 | 13.06 |
| Bharat Seats | 12.12 | March - 25 | 13.05 | -2.25 |
| Bharat Textiles And Proofing | 5.05 | December - 10 | 13.10 | 0.00 |
| Bharati Shipyard | 32.55 | March - 28 | 44.45 | 0.34 |
| Bharatiya Global Infomedia | 4.30 | March - 14 | 6.60 | 0.61 |
| Bharti Airtel | 238.50 | August - 30 | 315.65 | -1.96 |
| Bharti Infratel | 160.15 | April - 16 | 174.15 | -0.46 |
| Bhartiya International | 46.00 | August - 30 | 230.30 | -1.05 |
| Bhatinda Chemicals | 20.80 | May - 07 | 23.30 | 0.00 |
| Bheema Cements | 9.00 | May - 17 | 9.00 | -2.70 |
| Bhilwara Spinners | 3.23 | March - 15 | 5.42 | 4.84 |
| Bhilwara Technical Textiles | 3.70 | May - 17 | 3.80 | -9.09 |
| Bhilwara Tex-Fin Ltd | 21.55 | October - 30 | 30.50 | 0.00 |
| Bhoruka Aluminium | 0.87 | May - 17 | 0.87 | -1.14 |
| Bhushan Steel | 431.12 | May - 18 | 464.10 | 0.00 |
| Bhuwalka Steel Industries | 11.05 | March - 25 | 12.00 | 0.00 |
| Bihar Sponge Iron | 2.45 | May - 10 | 3.17 | 4.97 |
| Bil Energy Systems | 4.03 | May - 17 | 4.03 | -4.95 |
| Bilcare | 67.60 | March - 25 | 75.15 | 1.55 |
| Bilpower | 3.45 | May - 14 | 3.95 | 2.60 |
| Bimetal Bearings | 181.00 | April - 08 | 210.05 | -3.20 |
| Binani Industries | 92.60 | May - 03 | 95.10 | -0.05 |
| Binayaka Tex Processors | 299.45 | April - 04 | 299.45 | 0.00 |
| Binny | 30.25 | September - 11 | 40.00 | 0.00 |
| Bio Green Industries | 7.75 | March - 28 | 11.69 | 0.00 |
| Bio Green Papers | 2.33 | March - 26 | 3.50 | -19.35 |
| Biocon | 208.10 | June - 04 | 285.40 | -0.89 |
| Biofil Chemicals and Pharmaceuticals | 2.08 | May - 03 | 2.08 | 0.00 |
| Biopac India Corporation | 3.63 | May - 17 | 3.63 | -1.89 |
| Birla Capital And Finance | 0.88 | May - 16 | 0.90 | 0.00 |
| Birla Corporation | 202.05 | September - 06 | 258.80 | 1.99 |
| Birla Cotsyn India | 0.09 | May - 17 | 0.10 | 0.00 |
| Birla Ericsson Opticals | 8.10 | August - 30 | 9.75 | 0.00 |
| Birla Pacific Medspa | 0.77 | May - 15 | 0.88 | 3.53 |
| Birla Power Solutions | 0.18 | May - 13 | 0.20 | 0.00 |
| Birla Precision Technologies | 1.86 | March - 26 | 2.67 | 3.09 |
| Birla Shloka Edutech | 2.82 | March - 22 | 3.62 | 0.56 |
| Birla Sun Life Gold ETF | 2,450.00 | April - 16 | 2,550.57 | -1.14 |
| Birla Transasia Carpets | 50.70 | April - 18 | 50.70 | 0.00 |
| Bisil Plast | 0.27 | May - 08 | 0.37 | 8.82 |
| BITS | 0.17 | May - 15 | 0.17 | 0.00 |
| BKV Industries | 1.34 | April - 10 | 1.53 | 0.00 |
| BL Kashyap & Sons | 6.14 | March - 25 | 6.94 | 0.43 |
| Black Rose Industries | 4.28 | March - 22 | 5.10 | 2.00 |
| Blazon Marbles | 8.94 | April - 18 | 11.40 | 1.97 |
| BLB | 2.72 | May - 17 | 2.72 | -4.90 |
| Bliss GVS Pharma | 22.15 | May - 22 | 30.20 | 1.85 |
| Bloom Dekor | 13.15 | March - 21 | 17.60 | 10.00 |
| Bloom Industries | 4.38 | December - 28 | 4.80 | 0.00 |
| BLS Infotech | 0.13 | April - 01 | 0.18 | 5.88 |
| Blue Bird (India) | 0.83 | March - 19 | 0.84 | 0.00 |
| Blue Blends (India) | 8.00 | December - 04 | 11.70 | 0.00 |
| Blue Blends Finance | 5.80 | May - 13 | 5.80 | 0.00 |
| Blue Chip India | 0.37 | May - 13 | 0.39 | 0.00 |
| Blue Chip Tex Fuel Industries | 9.80 | December - 20 | 15.71 | 4.80 |
| Blue Circle Services Ltd | 8.75 | April - 02 | 11.58 | -3.90 |
| Blue Coast Hotels | 51.70 | April - 23 | 57.00 | 0.00 |
| Blue Dart Express | 1,775.10 | September - 04 | 2,635.00 | 0.74 |
| Blue Star | 151.80 | March - 25 | 172.20 | 4.84 |
| Blue Star Infotech | 53.30 | April - 18 | 54.10 | -1.10 |
| Bluechip Stockspin Ltd | 4.85 | May - 10 | 10.98 | 0.00 |
| BMB Music and Magnetics | 2.02 | May - 17 | 2.02 | -4.72 |
| BN Rathi Securities | 11.55 | April - 29 | 13.05 | 0.00 |
| BNK Capital Markets | 16.70 | April - 29 | 20.75 | 4.80 |
| BNR Udyog | 12.10 | September - 28 | 17.40 | 4.50 |
| Bodal Chemicals | 5.27 | April - 11 | 6.45 | 4.03 |
| Bombay Burmah Trading Corporation | 102.00 | March - 04 | 123.25 | -0.84 |
| Bombay Cycle | 88.50 | July - 10 | 790.00 | 0.00 |
| Bombay Dyeing and Manufacturing Company | 80.55 | March - 28 | 84.45 | -1.57 |
| Bombay Oxygen Corporation | 5,000.00 | May - 03 | 5,225.00 | 0.00 |
| Bombay Rayon Fashions | 234.05 | April - 16 | 238.05 | -0.77 |
| Bombay Swadeshi Stores | 21.90 | May - 16 | 21.90 | 0.00 |
| Borax Moraji | 15.70 | May - 17 | 15.70 | 0.00 |
| Borosil Glass Works | 627.10 | March - 22 | 724.95 | 2.11 |
| Bosch | 8,575.00 | April - 16 | 9,009.05 | 0.22 |
| Boston Bio Systems | 2.42 | January - 07 | 3.49 | 2.95 |
| Bothra Metals and Alloys | 24.85 | March - 25 | 29.50 | 15.46 |
| BPL | 13.60 | March - 28 | 16.85 | -0.30 |
| Brady and Morris Engineering Company | 20.85 | May - 17 | 20.85 | -4.79 |
| Brahmanand Himghar | 2.90 | May - 15 | 2.90 | 0.00 |
| Brahmaputra Infraproject | 38.00 | March - 23 | 51.35 | 0.00 |
| Brakes Auto (India) | 2.76 | September - 07 | 7.65 | 0.00 |
| Brandhouse Retails | 1.82 | April - 23 | 2.48 | -4.98 |
| Brawn Biotech | 5.00 | October - 19 | 5.59 | 0.00 |
| Brescon Advisors & Holdings | 100.00 | February - 26 | 170.10 | -2.80 |
| Bridge Securities | 5.95 | January - 16 | 8.00 | 0.00 |
| Brigade Enterprises | 46.00 | May - 23 | 75.30 | 1.55 |
| Bright Brothers | 33.60 | March - 01 | 35.00 | -3.85 |
| Brijlaxmi Leasing & Finance | 0.15 | May - 14 | 0.15 | 0.00 |
| Britannia Industries | 400.00 | November - 07 | 570.95 | -0.10 |
| Britannia NCD | 164.55 | March - 21 | 182.11 | 9.67 |
| Broadcast Initiatives | 3.80 | May - 15 | 4.07 | -9.56 |
| Bronze Infra-Tech | 6.20 | March - 08 | 10.30 | 0.00 |
| Brooks Laboratories | 15.50 | March - 05 | 17.35 | 1.46 |
| Brushman India | 0.90 | June - 20 | 0.99 | 0.00 |
| BS Limited | 180.95 | May - 31 | 325.90 | 0.63 |
| BSEL Infrastructure Realty | 1.86 | March - 28 | 2.15 | 0.94 |
| BSL | 12.20 | March - 04 | 13.00 | -2.62 |
| Burnpur Cement | 5.40 | July - 26 | 8.18 | -2.97 |
| Butterfly Gandhimathi Appliances | 240.00 | February - 06 | 358.40 | -2.09 |
| C & C Constructions | 27.00 | April - 08 | 32.65 | 2.35 |
| C Mahendra Exports | 45.85 | January - 31 | 92.95 | 0.32 |
| Cable Corporation of India | 17.10 | March - 18 | 18.40 | 5.14 |
| Cadila Healthcare | 714.20 | March - 22 | 818.45 | -2.08 |
| Cairn India | 267.90 | March - 28 | 300.05 | 1.03 |
| Calcom Vision | 5.04 | March - 07 | 5.04 | 0.00 |
| California Software | 6.28 | May - 17 | 6.28 | -4.85 |
| Cals Refineries | 0.10 | April - 08 | 0.12 | 0.00 |
| Cambridge Technology Enterprises | 3.79 | May - 17 | 3.83 | -3.28 |
| Camex | 10.15 | May - 10 | 10.15 | 0.00 |
| Camlin Fine Sciences | 14.15 | March - 26 | 16.75 | -0.59 |
| Camphor and Allied Products | 98.00 | May - 18 | 184.85 | 3.01 |
| Camson Bio Technologies | 36.50 | June - 04 | 66.85 | -2.41 |
| Can Fin Homes | 105.00 | August - 16 | 153.20 | -0.78 |
| Canara Bank | 306.00 | August - 30 | 439.40 | 1.38 |
| Canara Robeco Gold Exchange Traded Fund | 2,550.00 | April - 17 | 2,645.00 | 0.38 |
| Cantabil Retail India | 15.30 | May - 22 | 19.75 | -0.75 |
| Capital First | 140.35 | May - 18 | 165.00 | -0.60 |
| Capital Trust | 19.40 | July - 11 | 30.45 | 0.00 |
| Caplin Point Laboratories | 26.80 | July - 06 | 62.75 | -4.05 |
| Capman Financials | 3.55 | February - 22 | 8.59 | 0.00 |
| Capricorn Systems Global Solutions | 27.20 | April - 29 | 27.20 | 0.00 |
| Caprihans India | 33.55 | March - 26 | 36.10 | 0.28 |
| Carborundum Universal | 114.00 | April - 15 | 126.70 | 1.12 |
| Career Point | 94.35 | May - 06 | 110.45 | 4.35 |
| Carnation Industries | 8.17 | May - 07 | 9.20 | 0.00 |
| Castrol India | 246.00 | June - 01 | 329.90 | -0.21 |
| Cat Technologies | 1.67 | May - 17 | 4.59 | -0.65 |
| Catavision Products | 7.23 | August - 28 | 9.76 | 0.00 |
| CCL International | 30.45 | April - 17 | 56.00 | 2.10 |
| CCL Products India | 181.50 | May - 21 | 333.15 | 1.28 |
| CCS Infotech | 1.28 | March - 28 | 1.54 | 0.00 |
| Ceat | 87.15 | March - 22 | 112.95 | -0.62 |
| Ceejay Finance | 14.00 | May - 22 | 18.40 | 0.00 |
| Ceenik Exports (India) | 6.65 | April - 05 | 6.65 | 0.00 |
| Ceeta Industries | 3.08 | November - 09 | 3.20 | 0.00 |
| Celebrity Fashions | 1.95 | March - 05 | 3.42 | 4.91 |
| Celestial Labs | 8.75 | March - 05 | 18.40 | 3.66 |
| Cenlub Industries | 23.20 | May - 02 | 28.45 | 1.79 |
| Centennial Sutures | 8.69 | May - 21 | 18.90 | 0.00 |
| Centerac Technologies | 1.35 | May - 23 | 3.36 | 0.00 |
| Central Bank of India | 62.30 | September - 13 | 69.65 | -1.00 |
| Central Provinces Railway Company | 52.65 | April - 01 | 60.90 | 5.00 |
| Centron Industrial Alliance | 25.45 | May - 28 | 91.50 | 0.00 |
| Centrum Finance | 938.90 | August - 16 | 1,102.50 | 5.00 |
| Centum Electronics | 40.00 | March - 28 | 46.85 | -6.21 |
| Century Enka | 95.50 | March - 20 | 116.10 | 0.35 |
| Century Extrusions | 1.05 | April - 08 | 1.19 | -4.80 |
| Century Plyboards | 49.00 | April - 09 | 53.45 | 1.04 |
| Century Prot | 16.35 | February - 13 | 17.10 | 0.00 |
| Century Textiles and Industries | 264.00 | June - 04 | 323.30 | 1.79 |
| Cera Sanitaryware | 249.95 | May - 21 | 453.55 | 0.51 |
| Cerebra Integrated Technologies | 12.70 | April - 15 | 13.99 | 2.64 |
| CESC | 252.70 | March - 28 | 320.55 | 0.85 |
| CFL Capital Financial Services | 1.36 | September - 25 | 3.88 | 4.86 |
| CG-Vak Software and Exports | 6.65 | November - 09 | 9.00 | 0.00 |
| Chaman Lal Setia Exports | 28.15 | April - 23 | 32.50 | 4.84 |
| Chambal Breweries and Distilleries | 12.52 | May - 08 | 14.40 | 1.77 |
| Chambal Fertilisers and Chemicals | 46.55 | May - 15 | 48.40 | 1.36 |
| Champion Finsec | 11.44 | September - 28 | 28.55 | 0.00 |
| Chandni Textiles Engineering Industries | 0.86 | May - 14 | 1.05 | -7.89 |
| Chandra Prabhu International | 13.70 | April - 22 | 18.80 | 4.44 |
| Chandrika Traders | 2.54 | August - 31 | 2.95 | 0.00 |
| Channel Nine Entertainment | 25.00 | March - 11 | 30.30 | 0.00 |
| Charms Industries | 4.25 | March - 15 | 5.10 | 0.00 |
| Chartered Capital and Investments | 35.50 | September - 06 | 42.00 | 0.00 |
| Chartered Logistics | 6.10 | May - 17 | 6.10 | -18.67 |
| CHD Developers | 3.23 | April - 01 | 4.75 | 1.06 |
| Chembond Chemicals | 134.00 | May - 14 | 135.10 | 0.00 |
| Chemcel Biotech | 0.95 | March - 20 | 0.95 | 0.00 |
| Chemfab Alkalies | 37.25 | May - 25 | 72.60 | 0.41 |
| Chemo-Pharma Laboratories | 2.45 | January - 16 | 17.15 | 0.00 |
| Chennai Meenakshi Multispeciality Hospital | 4.85 | April - 02 | 5.14 | 0.00 |
| Chennai Petroleum Corporation | 101.65 | April - 18 | 108.35 | 0.23 |
| Cheslind Textiles | 5.33 | September - 03 | 6.00 | 0.84 |
| Chettinad Cement | 695.10 | May - 16 | 700.00 | 0.54 |
| Cheviot Company | 266.15 | April - 16 | 305.00 | 0.33 |
| Chhattisgarh Industries | 2.98 | October - 08 | 4.64 | 0.00 |
| Chisel & Hammer (Mobel) | 4.03 | September - 26 | 4.89 | 0.00 |
| Chitradurga Spinners | 1.80 | April - 29 | 1.80 | 0.00 |
| CHL | 61.90 | March - 22 | 72.90 | 0.00 |
| Choice Financial Services | 34.55 | May - 18 | 51.40 | 0.19 |
| Choice Infra Ventures | 27.30 | June - 19 | 84.10 | -1.52 |
| Chokhani Securities | 9.50 | August - 31 | 22.85 | 0.00 |
| Choksi Imaging | 16.15 | March - 19 | 20.10 | 0.00 |
| Choksi Labs | 6.67 | May - 17 | 6.67 | -4.99 |
| Cholamandalam Investment and Finance Company | 164.50 | June - 08 | 281.15 | 1.06 |
| Chordia Food Products | 37.65 | February - 20 | 49.00 | -3.92 |
| Chowgule Steamships | 9.72 | May - 16 | 10.60 | -16.54 |
| Chromatic India | 6.51 | May - 17 | 6.51 | -4.96 |
| Cigniti Technologies | 42.50 | June - 26 | 139.95 | -1.72 |
| CIL Nova Petrochemicals | 12.55 | May - 07 | 13.00 | -1.89 |
| CIL Securities | 7.23 | April - 23 | 7.59 | 0.00 |
| Cimmco | 15.80 | April - 11 | 23.00 | 0.00 |
| Cindrella Financial Services | 1.75 | April - 25 | 1.75 | 0.00 |
| Cindrella Hotels | 12.86 | January - 02 | 17.55 | 4.78 |
| Cinemax India | 55.05 | October - 18 | 106.25 | -0.98 |
| Cinemax Properties | 9.89 | March - 05 | 11.93 | 0.68 |
| Cinerad Communications | 4.50 | February - 13 | 8.65 | 0.00 |
| Cinevista | 2.76 | April - 02 | 3.05 | 0.00 |
| Cipla | 305.00 | June - 12 | 424.65 | 0.57 |
| Circuit Systems (India) | 4.62 | March - 15 | 4.99 | 0.00 |
| Cistro Telelink | 0.26 | May - 15 | 0.26 | 0.00 |
| Citi Port Financial Services | 6.47 | September - 10 | 7.85 | 0.00 |
| Citurgia Biochemicals | 133.00 | December - 10 | 158.20 | 0.00 |
| City Union Bank | 41.81 | May - 31 | 55.30 | -0.45 |
| Cityman | 5.75 | March - 13 | 7.35 | 0.00 |
| CJ Gelatine Products | 5.08 | July - 03 | 11.10 | -4.72 |
| Clariant Chemicals India | 456.00 | April - 16 | 479.10 | 0.31 |
| Claris Lifesciences | 150.00 | May - 16 | 173.00 | 1.82 |
| Clarus Finance & Securities | 19.25 | May - 25 | 33.00 | 0.00 |
| Classic Diamonds (India) | 2.23 | May - 14 | 2.35 | 0.00 |
| Classic Globe Securities | 1.32 | October - 16 | 2.50 | 4.60 |
| Clio Infotech | 0.79 | April - 04 | 1.03 | 0.00 |
| Clutch Auto | 16.90 | March - 26 | 18.15 | 2.25 |
| CMC | 685.00 | May - 18 | 1,339.55 | 0.34 |
| CMI | 6.45 | March - 18 | 8.00 | 0.00 |
| CMI FPE | 331.00 | April - 16 | 380.00 | 0.00 |
| CNI Research | 1.78 | May - 17 | 1.83 | 1.10 |
| Coal India | 291.20 | March - 19 | 297.60 | -0.30 |
| Coastal Roadways | 15.20 | August - 22 | 20.30 | 0.00 |
| Cochin Malabar | 54.25 | April - 04 | 68.40 | -0.07 |
| Cochin Minerals and Rutile | 150.95 | May - 14 | 161.20 | -1.59 |
| Colgate Palmolive (India) | 1,114.00 | June - 21 | 1,486.95 | -3.56 |
| Colinz Laboratories | 6.58 | April - 05 | 6.58 | 0.00 |
| Color Chips | 0.72 | March - 28 | 0.88 | 0.00 |
| Comfort Commotrade | 10.00 | September - 21 | 35.00 | 0.00 |
| Comfort Fincap | 10.00 | March - 21 | 400.25 | 0.30 |
| Comfort Infotech | 0.90 | May - 16 | 1.04 | 4.00 |
| Commercial Engineers and Body Builders Co | 20.70 | May - 17 | 20.70 | -4.83 |
| Commex Technology | 9.74 | March - 14 | 21.55 | -0.46 |
| Compact Disc | 5.49 | April - 18 | 14.44 | 4.94 |
| Competent Automobiles Company | 39.90 | March - 26 | 49.00 | 0.00 |
| Compuage Infocom | 35.25 | May - 13 | 35.25 | 0.00 |
| Compucom Software | 8.70 | March - 25 | 9.69 | 0.94 |
| Computer Point (India) | 1.30 | March - 28 | 2.03 | 0.00 |
| Conart Engineers | 11.40 | May - 02 | 12.07 | 4.96 |
| Concurrent (India) Infrastructure | 1.00 | May - 16 | 1.40 | 19.66 |
| Confidence Petroleum | 2.15 | March - 28 | 2.35 | -1.26 |
| Confidence Trading Company Ltd | 78.80 | September - 04 | 326.25 | 0.77 |
| Consolidated Construction Consortium | 10.21 | March - 28 | 11.90 | -1.24 |
| Consolidated Securities Ltd | 21.00 | June - 05 | 28.55 | -4.83 |
| Container Corporation of India | 871.00 | May - 23 | 1,143.50 | -0.31 |
| Contech Software | 3.71 | May - 16 | 3.71 | 0.00 |
| Contil India | 4.04 | March - 22 | 4.11 | 0.00 |
| Continental Controls | 1.12 | May - 15 | 1.12 | 0.00 |
| Continental Petroleums | 5.50 | February - 28 | 8.60 | 0.00 |
| Control Print | 34.80 | June - 22 | 61.15 | 1.92 |
| Conventry Coil O Matic (Haryana) | 2.52 | March - 12 | 2.95 | 0.00 |
| Coral Hub | 0.71 | March - 20 | 0.71 | 0.00 |
| Coral India Finance and Housing | 21.00 | June - 12 | 28.00 | 0.00 |
| Coral Laboratories | 55.00 | May - 02 | 61.00 | 0.00 |
| Cords Cable Industries | 14.30 | May - 16 | 17.50 | 3.24 |
| CORE Education & Technologies | 45.80 | March - 22 | 51.55 | 0.00 |
| Coromandel Engineering Company | 134.35 | October - 18 | 219.25 | -4.98 |
| Coromandel International | 180.00 | April - 12 | 186.55 | -1.30 |
| Corporate Courier and Cargo | 1.73 | December - 10 | 3.55 | 0.00 |
| Corporation Bank | 368.95 | August - 30 | 418.65 | 0.73 |
| Cosboard Industries | 8.13 | March - 12 | 16.15 | 0.00 |
| Cosco (India) | 33.50 | June - 15 | 36.40 | 0.55 |
| Cosmo Ferrites | 6.37 | September - 05 | 7.67 | 0.00 |
| Cosmo Films | 62.10 | March - 05 | 67.90 | 0.37 |
| Count N Denier (India) | 1.38 | May - 11 | 1.38 | 0.00 |
| Country Club (India) Ltd | 5.40 | May - 21 | 7.40 | -1.07 |
| Country Condos | 0.90 | May - 16 | 0.90 | 0.00 |
| Cox & Kings | 115.35 | May - 17 | 115.95 | -0.22 |
| Cranes Software International | 1.81 | May - 14 | 2.21 | -0.90 |
| Cranex | 5.23 | February - 26 | 5.25 | 0.00 |
| Cravatex | 241.90 | April - 11 | 440.00 | 3.53 |
| Crazy Infotech | 0.17 | June - 29 | 0.25 | 0.00 |
| Creative Eye | 2.71 | May - 17 | 2.71 | -3.21 |
| Credit Analysis and Research | 685.80 | May - 07 | 722.20 | -1.05 |
| Cressanda Solution | 5.32 | September - 25 | 460.05 | 1.14 |
| Crest Animation Studios | 3.27 | March - 26 | 5.86 | -4.87 |
| Crestchem | 8.45 | December - 31 | 10.47 | 0.00 |
| Crew B.O.S. Products | 7.70 | May - 10 | 8.00 | -0.25 |
| CRISIL | 855.25 | August - 14 | 975.00 | 1.15 |
| Croitre Industries | 5.82 | March - 28 | 10.90 | -2.68 |
| Crompton Greaves | 87.25 | April - 10 | 105.80 | 9.13 |
| CSS Technergy | 9.95 | May - 08 | 11.95 | 4.82 |
| CTIL | 3.63 | May - 07 | 4.23 | 0.71 |
| Cubex Tubings | 4.00 | March - 25 | 4.70 | 0.00 |
| Cubical Financial Services | 23.85 | June - 15 | 41.00 | 2.63 |
| Cummins India | 406.85 | May - 23 | 492.60 | -1.31 |
| Cupid Rubbers | 6.39 | April - 01 | 10.30 | 3.00 |
| Cupid Trades | 85.90 | April - 15 | 135.50 | -1.95 |
| Cura Technologies | 12.10 | March - 26 | 14.50 | -1.69 |
| Cybele Industries | 8.70 | October - 03 | 15.30 | 0.00 |
| Cyber Media (India) | 7.08 | June - 13 | 15.00 | 0.00 |
| Cybermate Infotek | 0.47 | February - 19 | 0.81 | -1.22 |
| Cyberscape Multimedia | 0.39 | May - 17 | 0.39 | -4.88 |
| Cybertech Systems and Software | 11.50 | March - 28 | 13.08 | -2.46 |
| D & H India | 10.90 | May - 16 | 10.90 | 0.00 |
| D-Link India | 22.45 | June - 15 | 34.55 | -1.43 |
| D.S. Kulkarni Developers | 57.00 | August - 10 | 64.05 | -0.77 |
| Dabur India | 103.10 | June - 05 | 157.30 | -1.01 |
| Dai-Ichi Karkaria | 35.00 | February - 27 | 42.00 | 4.09 |
| Daikaffil Chemicals India | 8.30 | August - 01 | 10.95 | -4.78 |
| Dalmia Bharat | 104.00 | June - 05 | 132.35 | 2.72 |
| Dalmia Bharat Sugar and Industries | 11.55 | June - 05 | 14.10 | 0.00 |
| Damodar Threads | 33.50 | May - 18 | 42.00 | 0.00 |
| Danlaw Technologies India | 7.40 | April - 17 | 12.55 | -5.00 |
| Datamatics Global Services | 25.50 | March - 28 | 27.90 | 2.20 |
| Datasoft Application Software (India) | 1.29 | May - 10 | 1.29 | 0.00 |
| Daulat Securities Ltd | 3.22 | August - 09 | 5.52 | 0.00 |
| Dazzel Confindive | 0.23 | April - 01 | 0.43 | -4.44 |
| DB (International) Stock Brokers | 94.50 | April - 09 | 98.20 | 0.20 |
| DB Corp | 190.00 | August - 21 | 245.50 | 1.38 |
| DB Realty | 55.25 | March - 28 | 77.50 | -1.46 |
| DCM | 59.00 | March - 22 | 70.45 | -1.61 |
| DCM Financial | 1.10 | April - 05 | 1.45 | 0.00 |
| DCM Shriram Consolidated | 41.00 | May - 18 | 62.95 | 0.00 |
| DCM Shriram Industries | 31.00 | June - 07 | 40.00 | 7.24 |
| DCW | 12.95 | March - 26 | 14.66 | 3.24 |
| De Nora India | 104.10 | July - 27 | 151.00 | 1.00 |
| Deccan Bearings | 8.76 | April - 26 | 8.76 | 0.00 |
| Deccan Cements | 180.35 | June - 01 | 203.95 | 1.47 |
| Deccan Chronicle Holdings | 2.96 | April - 11 | 3.32 | -0.60 |
| Deccan Gold Mines | 15.05 | March - 25 | 17.20 | -2.27 |
| Deccan Polypacks | 3.96 | December - 27 | 16.50 | 0.00 |
| Decolight Ceramics | 3.25 | June - 08 | 6.83 | 2.86 |
| Deep Industries | 30.50 | April - 01 | 37.90 | -4.77 |
| Deepak Fertilizers and Petrochemicals Coprn | 90.55 | March - 28 | 99.70 | -0.75 |
| Deepak Nitrite | 174.90 | June - 25 | 275.00 | 1.48 |
| Deepak Spinners | 15.65 | September - 13 | 30.00 | 0.00 |
| Delta Corp | 38.95 | March - 22 | 69.90 | -0.99 |
| Delta Leasing and Finance | 10.00 | April - 17 | 156.00 | -2.26 |
| Delta Magnets | 21.90 | May - 15 | 21.90 | 0.00 |
| Delton Cables | 54.50 | March - 21 | 60.85 | 0.00 |
| Deltron | 14.11 | July - 10 | 13.61 | 0.00 |
| Den Networks | 93.80 | June - 06 | 216.50 | 0.51 |
| Dena Bank | 84.90 | April - 10 | 94.95 | -0.16 |
| Denso India | 36.50 | February - 08 | 73.90 | 2.64 |
| Desh Rakshak Aushadalaya | 10.00 | December - 14 | 8.96 | 0.00 |
| Development Credit Bank | 38.45 | June - 04 | 47.40 | 0.42 |
| Devika Finstocks | 3.15 | July - 13 | 4.45 | 0.00 |
| Devine Impex | 9.43 | April - 10 | 21.70 | 0.00 |
| Devki Leasing and Finance | 1.90 | April - 05 | 1.99 | 0.00 |
| Dewan Housing Finance Corporation | 142.25 | July - 27 | 174.35 | -0.54 |
| DFL Infrastructure Finance | 3.62 | November - 23 | 4.40 | 0.00 |
| DFM Foods | 147.00 | April - 05 | 174.95 | -0.03 |
| Dhampur Sugar Mills | 40.60 | March - 25 | 43.50 | 0.46 |
| Dhampure Specialty Sugars | 7.03 | March - 25 | 8.60 | -7.03 |
| Dhan Jeevan | 3.69 | June - 25 | 11.00 | 0.00 |
| Dhanalaxmi Cotex | 8.60 | December - 20 | 12.07 | 0.00 |
| Dhanlaxmi Bank | 43.65 | April - 15 | 46.45 | 0.11 |
| Dhanlaxmi Fabrics | 8.01 | December - 07 | 16.80 | 0.00 |
| Dhanlaxmi Roto Sp | 4.00 | April - 12 | 4.05 | 0.00 |
| Dhanleela Investments & Trading Company | 17.50 | February - 26 | 55.40 | 0.00 |
| Dhanuka Agritech | 91.70 | August - 30 | 128.00 | 1.55 |
| Dhanus Technologies | 0.13 | May - 15 | 0.15 | 7.14 |
| Dharamsi Morarji Chemical Company | 7.36 | May - 15 | 8.60 | 13.16 |
| Dharani Finance | 3.90 | May - 13 | 3.91 | -2.25 |
| Dharani Sugars and Chemicals | 22.15 | May - 17 | 27.90 | 3.14 |
| Dhenu Buildcon India | 37.50 | May - 25 | 40.40 | -1.94 |
| Dhoot Industrial Finance | 6.11 | May - 07 | 6.60 | 0.00 |
| Dhoot Industries | 2.21 | May - 10 | 2.21 | 0.00 |
| DHP India | 24.05 | April - 25 | 27.65 | 4.93 |
| Dhruv Estates | 15.65 | December - 18 | 21.60 | 0.00 |
| Dhruva Capital Services | 10.70 | October - 04 | 15.00 | 0.00 |
| Dhunseri Investments | 47.85 | March - 26 | 51.00 | 0.00 |
| Dhunseri Petrochem & Tea | 81.25 | April - 16 | 101.00 | 1.35 |
| Diamant Infrastructure | 2.04 | May - 06 | 3.15 | 5.00 |
| Diamines and Chemicals | 23.10 | February - 22 | 26.85 | 3.27 |
| Diamond Power Infrastructure | 69.75 | March - 22 | 91.15 | 1.33 |
| Diana Tea Company | 11.05 | May - 16 | 12.00 | -2.44 |
| DIC India | 181.00 | May - 14 | 184.80 | 0.71 |
| Digjam | 4.15 | March - 28 | 5.29 | 0.19 |
| DIL | 421.20 | April - 16 | 453.00 | 0.47 |
| Diligent Industries | 6.77 | July - 26 | 11.93 | 0.00 |
| Dinesh Allorga | 9.42 | January - 01 | 17.20 | 0.00 |
| Dion Global Solutions | 17.10 | August - 14 | 18.50 | 0.00 |
| Disa India | 2,331.00 | May - 17 | 2,650.00 | 1.92 |
| Dish TV | 59.10 | May - 29 | 67.40 | 2.82 |
| Dishman Pharmaceuticals & Chemicals | 47.55 | May - 18 | 72.50 | -1.69 |
| Divine Multimedia (India) | 3.76 | May - 17 | 3.76 | -1.83 |
| Divis Laboratories | 913.80 | May - 17 | 1,121.15 | -0.81 |
| Divya Jyoti Industries | 6.55 | February - 22 | 7.71 | 4.90 |
| Divyashakti Granites | 20.90 | May - 17 | 20.90 | -2.79 |
| DJS Stock and Shares | 0.71 | March - 28 | 0.90 | -9.09 |
| DLF | 169.55 | June - 04 | 249.45 | 2.72 |
| DMC Education | 1.75 | April - 01 | 1.99 | -6.57 |
| Dolat Investments | 1.43 | May - 14 | 1.56 | -1.89 |
| Dollex Industries | 1.76 | April - 02 | 1.88 | 0.00 |
| Dolphin Medical Services | 0.99 | April - 16 | 1.64 | 4.46 |
| Dolphin Offshore Enterprises (I) | 78.00 | March - 22 | 93.65 | -1.58 |
| Donear Industries | 9.42 | April - 22 | 12.07 | 4.96 |
| DQ Entertainment International | 8.45 | March - 22 | 9.39 | -3.30 |
| Dr Agrawals Eye Hospital | 59.05 | June - 12 | 81.95 | 3.73 |
| Dr Reddys Laboratories | 1,555.00 | June - 19 | 2,077.65 | -1.80 |
| Dredging Corporation India | 181.60 | February - 14 | 231.25 | -0.94 |
| Drillco Metal Carbides | 11.20 | August - 03 | 27.60 | -4.66 |
| DSM Agro Products Ltd | 2.68 | May - 09 | 2.80 | 0.00 |
| Dujodwala Paper Chemicals | 7.25 | May - 09 | 9.40 | 4.68 |
| Dujodwala Products | 9.05 | April - 22 | 9.41 | -4.95 |
| Duke Offshore | 16.45 | May - 24 | 26.00 | 0.00 |
| Duncans Industries | 7.87 | March - 25 | 8.54 | -1.27 |
| Dunlop India | 7.87 | February - 01 | 7.87 | 0.00 |
| Duro Pack | 5.61 | May - 09 | 8.39 | 0.00 |
| Dutron Polymers | 17.50 | April - 30 | 18.90 | 0.00 |
| Dwarikesh Sugar Industries | 27.80 | March - 25 | 28.15 | -2.09 |
| Dynacons Systems and Solutions | 3.00 | May - 02 | 3.25 | -1.52 |
| Dynacons Technologies | 0.32 | May - 17 | 0.32 | -3.03 |
| Dynamatic Technologies | 590.00 | September - 06 | 738.50 | -0.74 |
| Dynamic Industries | 6.75 | September - 06 | 9.15 | 0.00 |
| Dynamic Portfolio Management & Services Ltd | 2.86 | March - 08 | 3.46 | 0.00 |
| Dynemic Products | 14.00 | May - 17 | 14.15 | 1.07 |
| E-Wha Foam India | 2.26 | July - 09 | 7.00 | 1.60 |
| East Coast Steel | 11.84 | August - 14 | 67.10 | 4.93 |
| Eastern Gases | 14.00 | August - 24 | 15.25 | 0.00 |
| Eastern Silk Industries | 1.76 | May - 11 | 1.92 | 3.78 |
| Eastern Sugar and Industries | 4.03 | May - 16 | 5.06 | 10.00 |
| Eastern Treads | 10.00 | June - 29 | 15.50 | 0.00 |
| Easun Reyrolle | 51.00 | September - 17 | 60.60 | 6.32 |
| ECE Industries | 99.00 | April - 12 | 109.85 | 2.09 |
| eClerx Services | 570.00 | June - 28 | 615.45 | -1.60 |
| Eco Friendly Food Processing Park | 21.10 | January - 18 | 60.95 | 5.00 |
| Eco Recycling | 19.00 | March - 26 | 31.00 | 0.00 |
| Ecoboard Industries | 3.02 | March - 18 | 4.99 | 0.00 |
| Ecoplast | 24.90 | October - 01 | 30.00 | 0.00 |
| Edelweiss Financial Services | 27.60 | May - 06 | 32.85 | 0.00 |
| Edserv Softsystems | 3.69 | May - 08 | 4.31 | 1.17 |
| Educomp Solutions | 55.05 | April - 12 | 68.15 | 0.37 |
| Eduexel Infotainment | 4.66 | April - 15 | 7.54 | -4.92 |
| Eicher Motors | 2,004.00 | June - 21 | 3,449.55 | 0.03 |
| EICL | 29.30 | April - 22 | 37.00 | 1.37 |
| EID Parry (India) | 135.00 | May - 07 | 147.85 | -2.09 |
| EIH | 54.55 | April - 12 | 60.10 | -0.50 |
| EIH Associated Hotels | 101.15 | February - 14 | 110.00 | -0.81 |
| Eimco Elecon (India) | 139.50 | May - 14 | 140.00 | -3.18 |
| Ekam Leasing and Finance Company | 5.89 | March - 18 | 12.05 | 0.00 |
| El Forge | 3.71 | March - 28 | 5.05 | -7.34 |
| Elango Industries | 2.43 | April - 11 | 2.43 | 0.00 |
| Elantas Beck India | 471.65 | May - 14 | 479.30 | -0.25 |
| Eldeco Hous | 150.00 | March - 26 | 178.00 | 0.00 |
| Elder Healthcare | 48.00 | April - 10 | 60.00 | 8.99 |
| Elder Pharmaceuticals | 202.15 | May - 14 | 320.45 | 7.21 |
| Elder Projects | 30.00 | October - 11 | 36.25 | 0.00 |
| Elecon Engineering Company | 30.30 | March - 28 | 34.30 | -0.15 |
| Electrosteel Castings | 14.65 | March - 25 | 17.20 | 0.88 |
| Electrosteel Steels | 4.33 | March - 25 | 4.81 | 0.00 |
| Electrotherm (India) | 16.55 | May - 17 | 17.55 | 2.63 |
| Elegant Floriculture and Agrotech (India) | 4.30 | May - 02 | 5.19 | 0.00 |
| Elegant Marble and Granite Industries | 31.60 | March - 05 | 33.75 | 0.00 |
| Elgi Equipments | 73.55 | April - 08 | 84.20 | 3.63 |
| Ellenbarrie Industrial Gases | 299.00 | May - 08 | 301.00 | 0.00 |
| Elnet Technologies | 31.60 | April - 17 | 35.30 | 0.43 |
| Elpro International | 210.25 | June - 29 | 276.00 | 4.84 |
| Eltrol | 0.20 | November - 20 | 0.26 | 0.00 |
| EMA India | 25.25 | February - 04 | 32.95 | 0.00 |
| Emami | 460.00 | May - 21 | 692.30 | 0.72 |
| Emami Infrastructure | 16.15 | May - 23 | 19.10 | -0.78 |
| Emami Paper Mills | 21.55 | April - 09 | 23.75 | 0.00 |
| Emco | 17.10 | March - 28 | 19.55 | 0.77 |
| Emgee Cables and Communications | 5.88 | January - 04 | 6.17 | 0.00 |
| Emkay Global Financial Services | 15.55 | February - 19 | 18.05 | -3.73 |
| Emmbi Polyarns | 10.01 | March - 26 | 11.62 | -4.28 |
| Emmessar Biotech And Nutrition | 3.50 | April - 26 | 3.50 | 0.00 |
| Emmsons International Ltd | 50.50 | May - 08 | 65.10 | 10.34 |
| Empee Distilleries | 44.00 | March - 22 | 65.30 | -0.46 |
| Empee Sugars and Chemicals | 5.07 | March - 11 | 6.90 | 0.15 |
| Empire Industries | 570.00 | May - 09 | 612.00 | 3.73 |
| Emporis Projects | 2.36 | May - 17 | 2.36 | -4.84 |
| Empower India | 0.12 | May - 08 | 0.15 | -6.25 |
| Emtex Industries (India) | 1.54 | January - 01 | 1.54 | 0.00 |
| Encore Software | 1.51 | March - 21 | 2.73 | 0.00 |
| Energy Development Company | 13.60 | April - 01 | 17.35 | -3.34 |
| Engineers India | 150.00 | March - 26 | 183.25 | 1.95 |
| Enkei Wheels (India) | 41.00 | April - 17 | 48.15 | 4.67 |
| Ennore Coke | 15.25 | April - 02 | 23.45 | 4.92 |
| Ensa Steel and Developers | 6.57 | May - 08 | 6.57 | 0.00 |
| Entegra | 3.44 | May - 17 | 3.52 | -2.76 |
| Enterprises International | 3.42 | May - 10 | 3.42 | 0.00 |
| Entertainment Network India | 194.00 | May - 17 | 249.65 | -0.60 |
| Envair Electrodyne | 13.45 | February - 05 | 21.75 | 4.82 |
| Eon Electric | 20.30 | August - 29 | 25.00 | -5.66 |
| EPC Irrigation | 95.90 | July - 24 | 119.00 | 0.46 |
| EPIC Energy | 8.05 | March - 28 | 9.40 | 2.17 |
| Epic Enzymers Pharmaceuticals and Industrial Chem | 1.43 | January - 07 | 1.71 | 0.00 |
| Epsom Properties | 2.56 | December - 04 | 4.07 | 0.00 |
| Era Financial Services (India) | 11.47 | May - 15 | 11.47 | 0.00 |
| Era Infra Engineering | 91.95 | July - 27 | 157.85 | 0.45 |
| Eros International Media | 153.05 | September - 18 | 165.15 | -0.57 |
| Esaar (India) Ltd | 11.51 | April - 03 | 22.55 | 1.81 |
| Esab India | 381.60 | April - 25 | 474.85 | 16.24 |
| Escorts | 48.35 | March - 28 | 66.90 | 7.13 |
| Escorts Finance | 2.73 | April - 02 | 3.17 | -4.80 |
| Esha Media Research | 10.85 | July - 06 | 18.85 | 0.80 |
| Eskay Knit | 0.49 | May - 02 | 0.65 | 6.56 |
| ESS DEE Aluminium | 114.20 | September - 13 | 543.15 | -1.98 |
| Essar Oil | 49.10 | August - 31 | 80.60 | -1.41 |
| Essar Ports | 74.20 | March - 15 | 89.65 | 0.73 |
| Essar Securities | 29.15 | April - 12 | 34.35 | -2.28 |
| Essar Shipping | 16.50 | March - 25 | 23.10 | -1.70 |
| Essel Propack | 31.00 | March - 28 | 41.25 | 7.56 |
| Essen Supplement (India) | 18.50 | March - 08 | 22.05 | 5.00 |
| Esteem Bio Organic Food Processing | 25.00 | February - 06 | 54.50 | 0.00 |
| Ester Industries | 8.65 | April - 18 | 10.11 | 0.00 |
| Euro Ceramics | 3.98 | April - 30 | 4.53 | 0.00 |
| Euro Finmart | 14.68 | July - 19 | 75.00 | 0.00 |
| Euro Leder Fashion | 3.40 | October - 04 | 9.50 | 0.00 |
| Euro Multivision | 1.85 | May - 13 | 2.90 | 1.40 |
| Eurotex Industries and Exports | 11.25 | April - 30 | 12.55 | -3.46 |
| Eveready Industries India | 16.10 | March - 22 | 17.65 | -0.84 |
| Everest Industries | 161.25 | May - 24 | 184.25 | -1.05 |
| Everest Kanto Cylinder | 19.25 | April - 25 | 23.15 | -0.86 |
| Everest Marketing | 7.00 | June - 05 | 21.55 | -4.86 |
| Everlon Synthetics | 1.30 | March - 28 | 1.70 | 2.41 |
| Everonn Education | 51.00 | March - 22 | 57.30 | -0.35 |
| Excel Crop Care | 85.30 | June - 27 | 175.05 | -1.52 |
| Excel Glasses | 0.77 | March - 25 | 0.99 | 4.21 |
| Excel Industries | 56.55 | April - 01 | 63.45 | 1.52 |
| Excel Infoways | 19.70 | May - 25 | 27.90 | -1.24 |
| Exelon Infrastructure | 2.50 | April - 23 | 3.28 | -1.50 |
| Exide Industries | 115.35 | April - 08 | 140.15 | -1.23 |
| Exotic Coal | 7.70 | March - 08 | 9.50 | 0.00 |
| Explicit Finance | 4.00 | April - 01 | 7.20 | 4.35 |
| Expo Gas Containers | 4.91 | September - 18 | 8.35 | -1.53 |
| Facor Alloys | 1.27 | March - 26 | 1.37 | -2.14 |
| Facor Steels | 0.61 | April - 16 | 0.72 | -1.37 |
| Fact Enterprise | 1.26 | May - 16 | 1.32 | -0.75 |
| FAG Bearings India | 1,289.70 | April - 25 | 1,430.90 | 2.06 |
| Fairdeal Filaments | 13.60 | May - 24 | 17.15 | 0.00 |
| Fairfield Atlas | 95.40 | February - 05 | 202.15 | 2.12 |
| Falcon Tyres | 13.40 | May - 17 | 13.80 | -1.78 |
| Fame India | 35.05 | April - 17 | 39.10 | 0.00 |
| Farmax India | 0.40 | May - 17 | 0.40 | -4.76 |
| Farry Industries | 5.50 | May - 17 | 5.50 | -1.96 |
| Fast Track Entertainment | 0.51 | April - 05 | 0.61 | 0.00 |
| Faze Three Exports | 4.38 | May - 16 | 4.40 | -2.22 |
| FCS Software Solutions | 0.20 | May - 17 | 0.21 | 0.00 |
| FDC | 78.25 | May - 18 | 93.00 | 0.05 |
| FE (India) | 25.45 | November - 01 | 32.50 | 0.00 |
| Fedders Lloyd | 31.60 | April - 11 | 32.85 | -1.79 |
| Federal Bank | 407.85 | April - 15 | 476.15 | -1.20 |
| Federal-Mogul Goetze | 181.10 | January - 30 | 202.60 | -1.19 |
| Fenoplast | 21.90 | March - 21 | 25.00 | 0.00 |
| Ferro Alloys Corporation | 4.38 | April - 16 | 5.11 | 0.99 |
| Fertilisers and Chemicals Travancore | 20.10 | March - 25 | 23.00 | -1.29 |
| Fervent Synergies | 12.90 | April - 29 | 16.00 | -3.03 |
| FGP | 1.61 | February - 19 | 3.09 | -4.92 |
| Ficom Industries | 7.04 | March - 14 | 8.00 | 0.00 |
| FIEM Industries | 141.25 | June - 15 | 193.15 | -0.90 |
| Filatex Fashions | 3.65 | May - 15 | 3.78 | 3.56 |
| Filatex India | 17.05 | March - 22 | 21.60 | -2.04 |
| Filmcity Media | 0.19 | June - 14 | 0.68 | -2.86 |
| Finalysis Cr | 31.90 | August - 28 | 50.10 | -1.96 |
| Financial Technologies | 582.00 | May - 24 | 851.50 | 1.19 |
| Finaventure Capital | 17.65 | April - 30 | 17.65 | 0.00 |
| Fine Plast Polymers | 7.26 | May - 06 | 8.40 | 5.00 |
| Fine-line Circuits | 4.52 | April - 18 | 4.93 | 0.00 |
| Fineotex Chemical | 15.65 | May - 07 | 22.40 | 4.92 |
| Finkurve Financial Services | 179.20 | June - 14 | 252.00 | 0.00 |
| Finolex Cables | 36.65 | September - 03 | 56.90 | -1.98 |
| Finolex Industries | 56.50 | May - 18 | 120.95 | -1.83 |
| Fintech Communication | 1.72 | December - 10 | 1.91 | 0.00 |
| First Custodian Fund (India) | 5.86 | March - 12 | 11.95 | 0.00 |
| First Financial Services | 5.61 | May - 29 | 293.85 | -0.14 |
| First Leasing Company of India | 43.00 | April - 05 | 45.00 | 0.00 |
| First Winner Industries | 4.95 | April - 18 | 6.58 | 4.94 |
| Firstobject Technologies | 6.60 | March - 25 | 7.70 | -3.63 |
| Firstsource Solutions | 8.62 | July - 27 | 10.86 | -0.18 |
| Fischer Inorganic and Aro | 7.72 | August - 03 | 3.69 | 0.00 |
| Flag Finin | 13.90 | December - 28 | 25.75 | 0.00 |
| Flawless Diamond (India) | 0.25 | May - 15 | 0.29 | 3.57 |
| Flex Foods | 23.90 | March - 26 | 27.20 | -0.91 |
| Flexituff International | 132.05 | February - 27 | 221.70 | -0.25 |
| Florence Investech | 185.00 | May - 11 | 218.70 | 2.36 |
| Fluidomat | 33.50 | May - 18 | 48.70 | 0.93 |
| Focus Industrial Resources | 30.00 | December - 12 | 79.50 | -4.96 |
| Fomento Resorts and Hotels | 65.00 | April - 30 | 91.25 | 0.00 |
| Foods and Inns | 129.15 | May - 17 | 129.15 | -4.97 |
| Forbes Gokak | 602.00 | May - 16 | 610.00 | -2.40 |
| Force Motors | 329.00 | March - 28 | 395.75 | 1.94 |
| Fortis Healthcare | 93.00 | August - 30 | 101.65 | -0.05 |
| Fortis Malar Hospitals | 24.50 | June - 05 | 33.40 | -0.30 |
| Fortune Financial Services | 46.55 | April - 05 | 76.00 | -0.85 |
| Foseco India | 417.90 | March - 21 | 484.00 | 1.68 |
| Foundry Fuel Products | 5.79 | May - 16 | 14.28 | 0.00 |
| Four Soft | 6.61 | July - 09 | 13.58 | -2.37 |
| Fourth Generation Information Systems | 0.15 | February - 13 | 44.19 | -4.99 |
| Fresenius Kabi Oncology | 78.50 | October - 18 | 127.85 | -1.08 |
| Freshtrop Fruits | 10.32 | June - 19 | 16.85 | 5.31 |
| Frontier Information Technologies | 0.55 | May - 14 | 0.57 | 0.00 |
| Frontier Springs | 15.25 | March - 25 | 18.85 | -8.94 |
| Frontline Business Solutions | 15.55 | May - 17 | 16.15 | 1.89 |
| Frontline Securities | 25.65 | May - 17 | 33.00 | 0.00 |
| Fulford (India) | 604.00 | April - 22 | 636.00 | 0.00 |
| Fusion Fittings | 27.15 | March - 25 | 30.70 | 4.24 |
| Futura Polyesters | 2.54 | March - 29 | 3.85 | 0.00 |
| Future Market Networks | 9.85 | May - 10 | 11.85 | -9.89 |
| Future Retail | 136.30 | April - 17 | 150.30 | -1.86 |
| Future Retail (India) - B-DVR | 105.00 | May - 02 | 110.70 | -3.95 |
| Future Ventures India | 8.10 | August - 31 | 9.52 | 0.21 |
| Futuristic Securities | 6.77 | May - 10 | 6.77 | 0.00 |
| Futuristic Solutions | 28.30 | June - 05 | 35.45 | -0.98 |
| G-Tech Info-Training | 0.27 | November - 29 | 0.28 | 0.00 |
| Gabriel India | 18.25 | March - 26 | 21.05 | -1.41 |
| Gagan Gases | 3.56 | September - 21 | 10.00 | 0.00 |
| Gagan Polycot India | 8.94 | April - 30 | 8.94 | 0.00 |
| GAIL India | 300.40 | March - 26 | 336.95 | -0.24 |
| Gajra Bevel Gears | 1.74 | April - 09 | 2.17 | 0.00 |
| Galada Power and Telecommunications | 3.52 | March - 26 | 4.92 | 0.00 |
| Galaxy Agrico Exports Ltd | 13.00 | July - 24 | 39.70 | 0.00 |
| Galaxy Entertainment | 4.85 | March - 21 | 5.61 | -4.92 |
| Gallantt Ispat | 35.10 | August - 31 | 68.00 | -0.87 |
| Gallantt Metal | 15.45 | March - 22 | 17.15 | 0.29 |
| Gamma Rays Transmissions | 1.29 | May - 10 | 1.29 | 0.00 |
| Gammon India |