BSE NSE Company Listing Date Listing Price() High() Low() Last Price () Volume(in No.s) Dixon Technolog. 18-Sep-17 2725.00 2899.00 2,755.00 2804.25 88662 Bharat Road 18-Sep-17 204.90 192.50 179.00 181.00 672038 Nouritrans Exim 15-Sep-17 26.05 19.60 16.05 17.55 240000 A & M Febcon 14-Sep-17 18.00 17.40 16.60 16.70 176000 Dhruv Wellness 12-Sep-17 19.60 20.05 20.05 20.05 126000 ANG Lifesciences 08-Sep-17 96.00 97.00 95.00 95.70 46400 Shish Industries 05-Sep-17 32.00 28.45 28.40 28.45 12000 Apex Frozen 04-Sep-17 199.90 335.35 311.45 314.10 82503 Ashok Masala 22-Aug-17 12.00 7.53 7.53 7.53 10000 Cochin Shipyard 11-Aug-17 435.00 555.00 545.00 546.00 78436 Security & Intel 10-Aug-17 875.00 799.50 766.05 767.30 1351 Globalspace 07-Aug-17 66.00 60.00 60.00 60.00 6000 Captain Techno. 01-Aug-17 48.00 45.25 45.00 45.00 12000 Jigar Cables 28-Jul-17 33.15 44.50 44.50 44.50 4000 Salasar Techno 25-Jul-17 259.15 322.00 304.00 313.00 76156 7NR Retail Ltd 18-Jul-17 27.00 27.35 27.00 27.00 12000 G G Engineering 17-Jul-17 21.00 44.00 41.30 43.95 42000 Gautam Exim 11-Jul-17 40.00 42.05 42.05 42.05 3000 AU Small Finance 10-Jul-17 525.00 557.90 546.55 549.85 95728 GTPL Hathway 04-Jul-17 170.00 150.00 148.00 148.45 9821 ERIS Lifescience 29-Jun-17 612.00 584.65 578.65 582.50 10457 Tejas Networks 27-Jun-17 257.00 339.35 330.00 330.80 9044 Riddhi Corporate 22-Jun-17 130.55 180.00 145.60 155.30 14000 India Grid Trust 06-Jun-17 100.00 95.77 95.77 95.77 40824 Yug Decor 31-May-17 26.10 32.50 32.50 32.50 4000 Bhakti Gems 30-May-17 18.70 20.50 20.50 20.50 108000 PSP Projects 29-May-17 199.00 362.00 354.00 358.30 6201 H U D C O 19-May-17 73.45 91.60 87.50 89.45 3262784 IRB InvIT Fund 18-May-17 103.25 95.85 95.10 95.20 2880000 Meera Industries 15-May-17 36.00 120.10 114.10 114.40 27000 S Chand & Compan 09-May-17 707.00 477.00 470.00 470.75 3018 Pure Giftcarat 08-May-17 10.80 12.95 12.50 12.50 20000 KMS Medisurgi 24-Apr-17 30.00 31.50 31.50 31.50 4000 Escorp Asset Mgt 17-Apr-17 15.00 15.05 15.05 15.05 8000 Shankara Build. 05-Apr-17 545.00 1440.00 1,410.00 1416.55 11855 Relstruct Build 05-Apr-17 50.00 34.50 31.10 32.25 264000 Octaware Tech. 03-Apr-17 91.00 101.00 100.50 101.00 14400 CL Educate 31-Mar-17 398.00 352.95 341.10 350.10 3554 Prime Customer 31-Mar-17 60.10 129.00 125.00 129.00 18000 Oceanic Foods 31-Mar-17 65.00 107.90 107.90 107.90 2000 Maximus Interna. 30-Mar-17 23.00 25.05 25.05 25.05 12000 Manas Properties 30-Mar-17 360.55 365.00 363.00 365.00 9600 Chemcrux Enterp. 28-Mar-17 21.60 30.00 30.00 30.00 8000 Manomay Tex 28-Mar-17 32.40 36.50 36.50 36.50 4000 Sarthak Metals 27-Mar-17 29.45 72.50 64.90 66.75 24000 Jash Dealmark 27-Mar-17 39.80 37.00 37.00 37.00 3000 Avenue Super. 21-Mar-17 604.40 1093.95 1,070.95 1083.70 66172 IFL Enterprises 21-Mar-17 19.80 10.00 10.00 10.00 6000 Music Broadcast 17-Mar-17 420.00 395.95 381.00 388.40 1545 RMC Switchgears 14-Mar-17 29.50 53.00 53.00 53.00 4000 Load More Show Less