Adcon Capital
|
XT |
6.46 |
6.46 |
6.46 |
0.00 0.00 |
0 |
7.02 |
7.51 |
0.00 |
0.00 |
- |
0.65 |
|
100 |
6.78 |
6.14 |
6.46 |
Aravali Sec
|
XT |
1.28 |
1.28 |
1.28 |
-0.05 -3.76 |
0 |
1.64 |
1.57 |
1.95 |
1.97 |
14.22 |
-1.25 |
17-Feb-21
1.38 -0.07 (-4.83%)
19-Feb-21
1.32 -0.06 (-4.35%)
22-Feb-21
1.33 0.01 (0.76%)
24-Feb-21
1.28 -0.05 (-3.76%)
|
100 |
1.39 |
1.27 |
1.28 |
Arihants Sec
|
XT |
4.93 |
4.93 |
4.93 |
-0.25 -4.83 |
0
|
6.45 |
6.91 |
7.20 |
8.95 |
37.92 |
0.48 |
22-Feb-21
5.45 -0.26 (-4.55%)
23-Feb-21
5.18 -0.27 (-4.95%)
24-Feb-21
4.93 -0.25 (-4.83%)
|
100 |
5.43 |
4.93 |
4.93 |
Arman Holdings
|
XD |
52.00 |
52.00 |
52.00 |
-2.00 -3.70 |
0
|
58.18 |
62.12 |
115.88 |
116.19 |
- |
4.32 |
09-Dec-20
54.00 -1.9 (-3.4%)
24-Feb-21
52.00 -2 (-3.7%)
|
100 |
56.70 |
51.30 |
52.00 |
Atlas Jewellery
|
XC |
33.85 |
30.75 |
31.10 |
-1.25 -3.86 |
0 |
36.62 |
40.91 |
48.62 |
47.91 |
194.38 |
1.88 |
18-Feb-21
33.95 -0.8 (-2.3%)
19-Feb-21
34.10 0.15 (0.44%)
22-Feb-21
33.50 -0.6 (-1.76%)
23-Feb-21
32.35 -1.15 (-3.43%)
24-Feb-21
31.10 -1.25 (-3.86%)
|
77.63 |
33.95 |
30.75 |
31.44 |
Blue Cloud
|
XT |
9.80 |
9.80 |
9.80 |
0.00 0.00 |
0 |
11.51 |
11.62 |
0.00 |
0.00 |
0 |
4.97 |
|
100 |
10.29 |
9.31 |
9.80 |
Chandrima Merca
|
B2 |
4.18 |
4.02 |
4.02 |
-0.08 -1.95 |
0
|
5.28 |
6.46 |
0.00 |
0.00 |
- |
0.27 |
18-Feb-21
4.26 -0.08 (-1.84%)
19-Feb-21
4.18 -0.08 (-1.88%)
23-Feb-21
4.10 -0.08 (-1.91%)
24-Feb-21
4.02 -0.08 (-1.95%)
|
100 |
4.18 |
4.02 |
4.02 |
Dhruv Estates
|
XT |
11.74 |
11.74 |
11.74 |
-0.61 -4.94 |
0 |
13.79 |
18.33 |
24.59 |
22.53 |
- |
0.76 |
24-Feb-21
11.74 -0.61 (-4.94%)
|
100 |
12.96 |
11.74 |
11.74 |
Diksat Transwor
|
M |
75.00 |
67.00 |
75.00 |
-2.00 -2.60 |
0
|
109.11 |
113.36 |
108.61 |
102.11 |
0 |
6.2 |
09-Feb-21
104.00 -5.9 (-5.37%)
17-Feb-21
90.00 -14 (-13.46%)
18-Feb-21
85.00 -5 (-5.56%)
23-Feb-21
77.00 -8 (-9.41%)
24-Feb-21
75.00 -2 (-2.6%)
|
100 |
92.40 |
61.60 |
69.18 |
Enbee Trade
|
XT |
46.35 |
46.35 |
46.35 |
-2.40 -4.92 |
0
|
68.03 |
76.64 |
81.11 |
69.61 |
- |
0.79 |
16-Feb-21
53.25 -2.8 (-5%)
18-Feb-21
51.05 -2.2 (-4.13%)
19-Feb-21
48.75 -2.3 (-4.51%)
24-Feb-21
46.35 -2.4 (-4.92%)
|
100 |
51.15 |
46.35 |
46.35 |
EPIC Energy
|
XT |
2.82 |
2.56 |
2.82 |
0.13 4.83 |
0 |
3.93 |
4.00 |
5.57 |
6.21 |
- |
0.26 |
18-Feb-21
3.06 -0.13 (-4.08%)
19-Feb-21
2.91 -0.15 (-4.9%)
22-Feb-21
2.81 -0.1 (-3.44%)
23-Feb-21
2.69 -0.12 (-4.27%)
24-Feb-21
2.82 0.13 (4.83%)
|
100 |
2.82 |
2.56 |
2.81 |
ERP Soft System
|
XT |
52.25 |
52.25 |
52.25 |
0.00 0.00 |
0 |
69.99 |
68.84 |
0.00 |
0.00 |
98.58 |
3 |
12-Feb-21
57.80 -3 (-4.93%)
18-Feb-21
54.95 -2.85 (-4.93%)
22-Feb-21
52.25 -2.7 (-4.91%)
|
100 |
54.85 |
49.65 |
52.25 |
Greycells Edu
|
XD |
24.95 |
22.65 |
22.70 |
-1.10 -4.62 |
0
|
25.54 |
26.38 |
31.03 |
27.72 |
- |
0.93 |
18-Feb-21
24.75 -1.25 (-4.81%)
19-Feb-21
23.55 -1.2 (-4.85%)
22-Feb-21
23.80 0.25 (1.06%)
24-Feb-21
22.70 -1.1 (-4.62%)
|
100 |
24.95 |
22.65 |
22.87 |
Heera Ispat
|
XD |
2.01 |
2.01 |
2.01 |
0.00 0.00 |
0 |
2.73 |
2.54 |
4.43 |
4.82 |
- |
0.39 |
18-Feb-21
2.33 -0.12 (-4.9%)
19-Feb-21
2.22 -0.11 (-4.72%)
22-Feb-21
2.11 -0.11 (-4.95%)
23-Feb-21
2.01 -0.1 (-4.74%)
|
100 |
2.11 |
1.91 |
2.01 |
IGC Foils
|
XT |
37.20 |
37.20 |
37.20 |
-1.95 -4.98 |
0 |
57.14 |
50.73 |
0.00 |
0.00 |
- |
4.3 |
03-Feb-21
45.60 -2.4 (-5%)
04-Feb-21
43.35 -2.25 (-4.93%)
08-Feb-21
41.20 -2.15 (-4.96%)
22-Feb-21
39.15 -2.05 (-4.98%)
24-Feb-21
37.20 -1.95 (-4.98%)
|
100 |
41.10 |
37.20 |
37.20 |
Indo Euro
|
XT |
5.22 |
4.74 |
5.22 |
0.24 4.82 |
0 |
7.46 |
8.26 |
8.90 |
10.81 |
20.88 |
0.49 |
17-Feb-21
5.25 -0.27 (-4.89%)
18-Feb-21
5.51 0.26 (4.95%)
19-Feb-21
5.24 -0.27 (-4.9%)
22-Feb-21
4.98 -0.26 (-4.96%)
24-Feb-21
5.22 0.24 (4.82%)
|
100 |
5.22 |
4.74 |
5.03 |
Integra Capital
|
XT |
15.35 |
15.35 |
15.35 |
-0.30 -1.92 |
0 |
23.73 |
32.20 |
25.43 |
23.90 |
39.36 |
2.06 |
18-Feb-21
16.55 -0.3 (-1.78%)
19-Feb-21
16.25 -0.3 (-1.81%)
22-Feb-21
15.95 -0.3 (-1.85%)
23-Feb-21
15.65 -0.3 (-1.88%)
24-Feb-21
15.35 -0.3 (-1.92%)
|
100 |
15.95 |
15.35 |
15.35 |
Interactive Fin
|
XT |
5.15 |
5.15 |
5.15 |
-0.10 -1.90 |
0
|
6.90 |
8.64 |
14.48 |
16.17 |
6.52 |
0.38 |
18-Feb-21
5.55 -0.11 (-1.94%)
19-Feb-21
5.44 -0.11 (-1.98%)
22-Feb-21
5.34 -0.1 (-1.84%)
23-Feb-21
5.25 -0.09 (-1.69%)
24-Feb-21
5.15 -0.1 (-1.9%)
|
100 |
5.35 |
5.15 |
5.15 |
Kaiser Corp
|
XD |
0.42 |
0.42 |
0.42 |
-0.02 -4.55 |
0 |
0.74 |
1.00 |
2.55 |
2.51 |
- |
0.47 |
09-Feb-21
0.50 -0.02 (-3.85%)
11-Feb-21
0.48 -0.02 (-4%)
19-Feb-21
0.46 -0.02 (-4.17%)
22-Feb-21
0.44 -0.02 (-4.35%)
24-Feb-21
0.42 -0.02 (-4.55%)
|
100 |
0.46 |
0.42 |
0.42 |
Krishna Venture
|
XT |
10.00 |
9.74 |
9.74 |
-0.51 -4.98 |
0
|
11.17 |
11.20 |
13.30 |
13.62 |
- |
0.86 |
17-Feb-21
11.40 -0.6 (-5%)
18-Feb-21
10.83 -0.57 (-5%)
19-Feb-21
10.29 -0.54 (-4.99%)
22-Feb-21
10.25 -0.04 (-0.39%)
24-Feb-21
9.74 -0.51 (-4.98%)
|
100 |
10.76 |
9.74 |
9.84 |
Magnus Plastics
|
XT |
6.33 |
6.33 |
6.33 |
0.00 0.00 |
0 |
11.81 |
15.15 |
0.00 |
0.00 |
6.66 |
1.49 |
19-Feb-21
7.01 -0.36 (-4.88%)
22-Feb-21
6.66 -0.35 (-4.99%)
23-Feb-21
6.33 -0.33 (-4.95%)
|
100 |
6.64 |
6.02 |
6.33 |
Marg
|
XD |
5.79 |
5.27 |
5.78 |
0.25 4.52 |
0 |
6.13 |
6.39 |
6.63 |
6.80 |
- |
0.1 |
18-Feb-21
5.96 0.08 (1.36%)
19-Feb-21
6.05 0.09 (1.51%)
22-Feb-21
5.82 -0.23 (-3.8%)
23-Feb-21
5.53 -0.29 (-4.98%)
24-Feb-21
5.78 0.25 (4.52%)
|
66.61 |
5.80 |
5.26 |
5.53 |
Mega Nirman and
|
XT |
9.50 |
9.20 |
9.20 |
-0.15 -1.60 |
0 |
14.26 |
17.24 |
19.66 |
24.72 |
32.86 |
0.64 |
18-Feb-21
9.80 0.15 (1.55%)
19-Feb-21
9.65 -0.15 (-1.53%)
22-Feb-21
9.50 -0.15 (-1.55%)
23-Feb-21
9.35 -0.15 (-1.58%)
24-Feb-21
9.20 -0.15 (-1.6%)
|
91.27 |
9.50 |
9.20 |
9.26 |
Mishtann Foods
|
XT |
5.19 |
4.65 |
4.80 |
-0.22 -4.38 |
0 |
5.79 |
6.03 |
7.15 |
7.79 |
0 |
3.48 |
18-Feb-21
5.52 -0.15 (-2.65%)
19-Feb-21
5.40 -0.12 (-2.17%)
22-Feb-21
5.08 -0.32 (-5.93%)
23-Feb-21
5.02 -0.06 (-1.18%)
24-Feb-21
4.80 -0.22 (-4.38%)
|
89.60 |
6.02 |
4.02 |
4.95 |
Misquita Engine
|
B2 |
25.75 |
25.75 |
25.75 |
-1.35 -4.98 |
0
|
36.46 |
46.18 |
0.00 |
0.00 |
0 |
1.33 |
22-Feb-21
28.50 -1 (-3.39%)
23-Feb-21
27.10 -1.4 (-4.91%)
24-Feb-21
25.75 -1.35 (-4.98%)
|
33.33 |
28.45 |
25.75 |
25.75 |
Mount Shivalik
|
XT |
2.89 |
2.75 |
2.75 |
-0.14 -4.84 |
0 |
4.10 |
4.07 |
4.27 |
4.84 |
- |
-0.03 |
18-Feb-21
3.35 -0.17 (-4.83%)
19-Feb-21
3.19 -0.16 (-4.78%)
22-Feb-21
3.04 -0.15 (-4.7%)
23-Feb-21
2.89 -0.15 (-4.93%)
24-Feb-21
2.75 -0.14 (-4.84%)
|
100 |
3.03 |
2.75 |
2.79 |
Nilachal Refra
|
Z |
26.15 |
26.15 |
26.15 |
0.00 0.00 |
0 |
34.99 |
39.81 |
0.00 |
0.00 |
- |
8.1 |
19-Feb-21
27.50 -1.4 (-4.84%)
23-Feb-21
26.15 -1.35 (-4.91%)
|
100 |
27.45 |
24.85 |
26.15 |
Ontic Finserve
|
XT |
3.52 |
3.20 |
3.52 |
0.16 4.76 |
0
|
4.34 |
5.04 |
7.60 |
7.74 |
0 |
0.73 |
17-Feb-21
3.90 -0.2 (-4.88%)
18-Feb-21
3.71 -0.19 (-4.87%)
19-Feb-21
3.53 -0.18 (-4.85%)
23-Feb-21
3.36 -0.17 (-4.82%)
24-Feb-21
3.52 0.16 (4.76%)
|
100 |
3.52 |
3.20 |
3.24 |
Photon Capital
|
XT |
29.60 |
26.80 |
26.80 |
-1.40 -4.96 |
0 |
40.48 |
46.59 |
44.59 |
37.41 |
- |
0.36 |
16-Feb-21
32.80 -1.7 (-4.93%)
18-Feb-21
31.20 -1.6 (-4.88%)
19-Feb-21
29.65 -1.55 (-4.97%)
23-Feb-21
28.20 -1.45 (-4.89%)
24-Feb-21
26.80 -1.4 (-4.96%)
|
100 |
29.60 |
26.80 |
26.99 |
Popular Estate
|
XT |
7.98 |
7.22 |
7.22 |
-0.38 -5.00 |
0 |
10.51 |
11.26 |
11.78 |
12.73 |
- |
0.22 |
02-Feb-21
8.10 -0.42 (-4.93%)
15-Feb-21
8.00 -0.1 (-1.23%)
18-Feb-21
7.60 -0.4 (-5%)
24-Feb-21
7.22 -0.38 (-5%)
|
100 |
7.98 |
7.22 |
7.39 |
Quadrant Tele
|
XC |
0.19 |
0.19 |
0.19 |
0.00 0.00 |
0 |
0.23 |
0.23 |
0.21 |
0.21 |
- |
-0.01 |
|
100 |
0.20 |
0.19 |
0.19 |
Radaan Media
|
B |
0.78 |
0.72 |
0.77 |
0.02 2.67 |
0 |
0.95 |
1.04 |
1.06 |
1.10 |
- |
2.2 |
18-Feb-21
0.82 0.03 (3.8%)
19-Feb-21
0.78 -0.04 (-4.88%)
22-Feb-21
0.77 -0.01 (-1.28%)
23-Feb-21
0.75 -0.02 (-2.6%)
24-Feb-21
0.77 0.02 (2.67%)
|
91.99 |
0.78 |
0.72 |
0.77 |
RSC Intl
|
XT |
4.51 |
4.09 |
4.51 |
0.21 4.88 |
0
|
4.53 |
4.16 |
0.00 |
0.00 |
- |
0.77 |
29-Apr-20
4.53 -0.01 (-0.22%)
28-Jul-20
4.52 -0.01 (-0.22%)
22-Feb-21
4.30 -0.22 (-4.87%)
24-Feb-21
4.51 0.21 (4.88%)
|
100 |
4.51 |
4.09 |
4.15 |
Sabrimala Indd
|
XT |
4.20 |
4.20 |
4.20 |
-0.15 -3.45 |
0 |
6.80 |
6.43 |
10.71 |
11.99 |
- |
0.56 |
10-Feb-21
4.55 -0.21 (-4.41%)
15-Feb-21
4.35 -0.2 (-4.4%)
24-Feb-21
4.20 -0.15 (-3.45%)
|
100 |
4.56 |
4.14 |
4.20 |
Salguti Ind
|
XT |
7.15 |
6.52 |
6.52 |
-0.29 -4.26 |
0 |
9.30 |
12.25 |
16.03 |
17.63 |
20.38 |
0.54 |
11-Feb-21
7.50 0.35 (4.9%)
12-Feb-21
7.13 -0.37 (-4.93%)
15-Feb-21
7.14 0.01 (0.14%)
16-Feb-21
6.81 -0.33 (-4.62%)
24-Feb-21
6.52 -0.29 (-4.26%)
|
100 |
7.15 |
6.47 |
7.14 |
Sanwaria Consum
|
B |
0.73 |
0.70 |
0.73 |
0.03 4.29 |
0 |
0.99 |
1.14 |
1.58 |
1.96 |
- |
-0.09 |
18-Feb-21
0.78 -0.01 (-1.27%)
19-Feb-21
0.76 -0.02 (-2.56%)
22-Feb-21
0.73 -0.03 (-3.95%)
23-Feb-21
0.70 -0.03 (-4.11%)
24-Feb-21
0.73 0.03 (4.29%)
|
100 |
0.73 |
0.67 |
0.72 |
Shree Pacetroni
|
XD |
9.05 |
9.05 |
9.05 |
0.00 0.00 |
0 |
11.09 |
11.40 |
11.64 |
13.06 |
11.75 |
0.57 |
08-Feb-21
9.50 -0.4 (-4.04%)
09-Feb-21
9.30 -0.2 (-2.11%)
18-Feb-21
9.05 -0.25 (-2.69%)
|
100 |
9.50 |
8.60 |
9.05 |
Sri Lakshmi Tex
|
XD |
6.30 |
6.30 |
6.30 |
-0.05 -0.79 |
0
|
7.91 |
10.28 |
26.14 |
28.00 |
- |
-0.19 |
01-Feb-21
6.68 0.31 (4.87%)
02-Feb-21
6.35 -0.33 (-4.94%)
15-Feb-21
6.66 0.31 (4.88%)
19-Feb-21
6.35 -0.31 (-4.65%)
24-Feb-21
6.30 -0.05 (-0.79%)
|
100 |
6.66 |
6.04 |
6.30 |
ST Corporation
|
P |
4.57 |
4.57 |
4.57 |
-0.23 -4.79 |
0 |
5.76 |
5.72 |
29.54 |
0.00 |
4.52 |
0.24 |
18-Feb-21
4.81 0.01 (0.21%)
19-Feb-21
5.03 0.22 (4.57%)
22-Feb-21
4.79 -0.24 (-4.77%)
23-Feb-21
4.80 0.01 (0.21%)
24-Feb-21
4.57 -0.23 (-4.79%)
|
100 |
5.04 |
4.56 |
4.57 |
Stratmont Indus
|
XT |
16.05 |
15.25 |
15.25 |
-0.80 -4.98 |
0 |
23.90 |
22.22 |
14.56 |
12.04 |
47.66 |
3.2 |
18-Feb-21
18.60 -0.95 (-4.86%)
19-Feb-21
17.70 -0.9 (-4.84%)
22-Feb-21
16.85 -0.85 (-4.8%)
23-Feb-21
16.05 -0.8 (-4.75%)
24-Feb-21
15.25 -0.8 (-4.98%)
|
100 |
16.85 |
15.25 |
15.25 |
Sun Techno
|
XT |
0.21 |
0.19 |
0.20 |
0.00 0.00 |
0 |
0.21 |
0.22 |
0.22 |
0.22 |
- |
0.24 |
22-Feb-21
0.20 -0.01 (-4.76%)
|
100 |
0.21 |
0.19 |
0.20 |
Sylph Education
|
MT |
14.55 |
14.55 |
14.55 |
-3.60 -19.83 |
0
|
15.44 |
12.61 |
0.00 |
0.00 |
0 |
1.49 |
26-Nov-19
18.10 0.1 (0.56%)
28-Nov-19
18.15 0.05 (0.28%)
24-Feb-21
14.55 -3.6 (-19.83%)
|
100 |
21.75 |
14.55 |
14.55 |
Tulive Develop
|
XT |
192.00 |
192.00 |
192.00 |
-3.00 -1.54 |
0
|
209.46 |
221.13 |
206.90 |
197.99 |
- |
0.82 |
25-Jan-21
194.85 -3.95 (-1.99%)
28-Jan-21
198.70 3.85 (1.98%)
08-Feb-21
198.00 -0.7 (-0.35%)
15-Feb-21
195.00 -3 (-1.52%)
24-Feb-21
192.00 -3 (-1.54%)
|
100 |
198.90 |
191.10 |
192.00 |
United Textiles
|
XD |
3.36 |
3.36 |
3.36 |
-0.17 -4.82 |
0 |
4.26 |
4.72 |
5.75 |
5.97 |
- |
0.1 |
12-Feb-21
3.76 -0.19 (-4.81%)
15-Feb-21
3.60 -0.16 (-4.26%)
16-Feb-21
3.61 0.01 (0.28%)
18-Feb-21
3.53 -0.08 (-2.22%)
24-Feb-21
3.36 -0.17 (-4.82%)
|
100 |
3.70 |
3.36 |
3.36 |
Vardhman Concre
|
XD |
4.22 |
4.01 |
4.01 |
-0.21 -4.98 |
0
|
4.64 |
4.97 |
7.50 |
9.44 |
- |
-0.38 |
19-Feb-21
4.67 0.22 (4.94%)
22-Feb-21
4.44 -0.23 (-4.93%)
23-Feb-21
4.22 -0.22 (-4.95%)
24-Feb-21
4.01 -0.21 (-4.98%)
|
100 |
4.43 |
4.01 |
4.01 |
VMV Holidays
|
M |
18.90 |
16.70 |
16.70 |
-1.80 -9.73 |
0
|
29.18 |
32.23 |
36.70 |
34.55 |
0 |
1.52 |
18-Feb-21
23.20 -0.05 (-0.22%)
22-Feb-21
18.90 -4.3 (-18.53%)
23-Feb-21
18.50 -0.4 (-2.12%)
24-Feb-21
17.30 -1.2 (-6.49%)
|
81.82 |
20.35 |
16.65 |
17.95 |
Worldwide Alu
|
XT |
7.20 |
6.84 |
6.84 |
-0.36 -5.00 |
0 |
10.54 |
12.78 |
13.08 |
13.21 |
- |
0.37 |
18-Feb-21
7.95 -0.41 (-4.9%)
19-Feb-21
7.56 -0.39 (-4.91%)
23-Feb-21
7.20 -0.36 (-4.76%)
24-Feb-21
6.84 -0.36 (-5%)
|
100 |
7.56 |
6.84 |
6.92 |