21st Cen Mgt
|
12.42 |
12.42 |
12.19 |
12.19 |
12.25 |
-0.06 |
-0.49 |
21 |
11.31 |
10.99 |
10.58 |
10.81 |
- |
0.23 |
22-Feb-21
11.99 0.13 (1.1%)
23-Feb-21
11.86 -0.13 (-1.08%)
24-Feb-21
12.04 0.18 (1.52%)
25-Feb-21
12.25 0.21 (1.74%)
26-Feb-21
12.19 -0.06 (-0.49%)
|
81.47 |
0.12 |
0.12 |
12.20 |
A.K.Capital Ser
|
366.90 |
366.90 |
356.00 |
359.15 |
367.35 |
-8.20 |
-2.23 |
3715 |
341.28 |
336.07 |
282.03 |
263.48 |
11.02 |
0.6 |
22-Feb-21
355.00 -20.45 (-5.45%)
23-Feb-21
370.65 15.65 (4.41%)
24-Feb-21
379.90 9.25 (2.5%)
25-Feb-21
367.35 -12.55 (-3.3%)
26-Feb-21
359.15 -8.2 (-2.23%)
|
87.65 |
4.41 |
2.94 |
359.71 |
Aarnav Fashions
|
90.80 |
95.25 |
90.25 |
91.95 |
90.75 |
1.20 |
1.32 |
10557
|
79.49 |
68.77 |
54.75 |
52.16 |
51.95 |
6.63 |
22-Feb-21
90.20 0.05 (0.06%)
23-Feb-21
90.25 0.05 (0.06%)
24-Feb-21
90.65 0.4 (0.44%)
25-Feb-21
90.75 0.1 (0.11%)
26-Feb-21
91.20 0.45 (0.5%)
|
19.41 |
0.95 |
0.86 |
91.36 |
AB Capital
|
117.90 |
125.50 |
116.20 |
123.65 |
120.60 |
3.05 |
2.53 |
781900 |
94.52 |
91.87 |
77.03 |
71.82 |
475.58 |
3.22 |
22-Feb-21
106.30 8.5 (8.69%)
23-Feb-21
112.70 6.4 (6.02%)
24-Feb-21
121.25 8.55 (7.59%)
25-Feb-21
120.60 -0.65 (-0.54%)
26-Feb-21
123.65 3.05 (2.53%)
|
30.55 |
1.45 |
0.97 |
120.16 |
Abirami Finance
|
4.37 |
4.37 |
4.37 |
4.37 |
4.37 |
0.00 |
0.00 |
11 |
4.46 |
4.32 |
4.39 |
5.31 |
62.43 |
0.33 |
25-Feb-21
4.37 -0.23 (-5%)
|
100 |
0.05 |
0.04 |
4.37 |
Alexander Stamp
|
14.85 |
15.20 |
14.53 |
14.70 |
14.58 |
0.12 |
0.82 |
59667
|
14.34 |
13.51 |
13.42 |
12.86 |
735 |
0.83 |
22-Feb-21
14.84 0.11 (0.75%)
23-Feb-21
14.60 -0.24 (-1.62%)
24-Feb-21
14.46 -0.14 (-0.96%)
25-Feb-21
14.58 0.12 (0.83%)
26-Feb-21
14.91 0.33 (2.26%)
|
78.15 |
0.15 |
0.14 |
14.97 |
Apollo Finvest
|
310.00 |
310.00 |
290.40 |
299.50 |
299.90 |
-0.40 |
-0.13 |
2044 |
318.53 |
344.52 |
393.33 |
354.65 |
27.23 |
4.46 |
22-Feb-21
287.45 -12.7 (-4.23%)
23-Feb-21
283.80 -3.65 (-1.27%)
24-Feb-21
287.30 3.5 (1.23%)
25-Feb-21
299.90 12.6 (4.39%)
26-Feb-21
299.50 -0.4 (-0.13%)
|
85.77 |
3.60 |
2.40 |
299.09 |
Aravali Sec
|
1.28 |
1.28 |
1.28 |
1.28 |
1.28 |
0.00 |
0.00 |
1022 |
1.61 |
1.56 |
1.91 |
1.97 |
14.22 |
-1.25 |
22-Feb-21
1.33 0.01 (0.76%)
24-Feb-21
1.28 -0.05 (-3.76%)
|
100 |
0.01 |
0.01 |
1.28 |
Arihants Sec
|
4.46 |
4.46 |
4.46 |
4.46 |
4.69 |
-0.23 |
-4.90 |
2 |
6.30 |
6.79 |
7.15 |
8.82 |
34.31 |
0.43 |
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%)
25-Feb-21
4.69 -0.24 (-4.87%)
26-Feb-21
4.46 -0.23 (-4.9%)
|
100 |
0.05 |
0.04 |
4.46 |
ARUNIS ABODE
|
25.90 |
26.60 |
24.15 |
25.35 |
25.35 |
0.00 |
0.00 |
1146 |
24.04 |
23.38 |
14.64 |
12.94 |
23.69 |
1.5 |
22-Feb-21
23.60 -0.35 (-1.46%)
23-Feb-21
23.10 -0.5 (-2.12%)
24-Feb-21
24.20 1.1 (4.76%)
25-Feb-21
25.35 1.15 (4.75%)
|
53.51 |
0.27 |
0.24 |
24.78 |
AshirwadCapital
|
3.70 |
3.91 |
3.61 |
3.67 |
3.73 |
-0.06 |
-1.61 |
81581
|
3.84 |
3.43 |
2.50 |
2.42 |
30.58 |
2.35 |
22-Feb-21
3.56 -0.04 (-1.11%)
23-Feb-21
3.55 -0.01 (-0.28%)
24-Feb-21
3.72 0.17 (4.79%)
25-Feb-21
3.73 0.01 (0.27%)
26-Feb-21
3.67 -0.06 (-1.61%)
|
97.07 |
0.04 |
0.04 |
3.80 |
Authum Invest
|
379.45 |
379.45 |
372.05 |
372.10 |
372.05 |
0.05 |
0.01 |
190 |
339.44 |
292.25 |
204.46 |
173.34 |
7.14 |
-3.47 |
22-Feb-21
350.65 6.85 (1.99%)
24-Feb-21
364.80 7.15 (2%)
25-Feb-21
372.05 7.25 (1.99%)
26-Feb-21
372.10 0.05 (0.01%)
|
100 |
3.79 |
3.65 |
377.71 |
Avonmore Cap
|
18.35 |
20.50 |
18.35 |
20.10 |
19.05 |
1.05 |
5.51 |
33331 |
16.81 |
16.92 |
13.21 |
12.22 |
118.24 |
0.49 |
22-Feb-21
19.10 0.65 (3.52%)
23-Feb-21
19.15 0.05 (0.26%)
24-Feb-21
19.00 -0.15 (-0.78%)
25-Feb-21
19.05 0.05 (0.26%)
26-Feb-21
20.10 1.05 (5.51%)
|
83.49 |
0.23 |
0.15 |
19.43 |
Bajaj Finserv
|
10013.25 |
10109.70 |
9598.05 |
9652.70 |
10263.25 |
-610.55 |
-5.95 |
24540 |
9652.60 |
9374.96 |
7582.10 |
7091.61 |
467.9 |
43.45 |
22-Feb-21
10000.30 -250.75 (-2.45%)
23-Feb-21
10000.90 0.6 (0.01%)
24-Feb-21
10218.05 217.15 (2.17%)
25-Feb-21
10263.25 45.2 (0.44%)
26-Feb-21
9652.70 -610.55 (-5.95%)
|
19.43 |
112.90 |
92.37 |
9815.03 |
BAMPSL Sec
|
2.06 |
2.08 |
2.03 |
2.08 |
2.06 |
0.02 |
0.97 |
5229 |
1.93 |
1.63 |
1.06 |
1.01 |
34.67 |
0.19 |
22-Feb-21
2.17 -0.04 (-1.81%)
23-Feb-21
2.13 -0.04 (-1.84%)
24-Feb-21
2.09 -0.04 (-1.88%)
25-Feb-21
2.06 -0.03 (-1.44%)
26-Feb-21
2.08 0.02 (0.97%)
|
100 |
0.02 |
0.02 |
2.07 |
Bervin Invest
|
10.00 |
10.00 |
10.00 |
10.00 |
10.00 |
0.00 |
0.00 |
1200
|
9.71 |
8.58 |
10.21 |
10.44 |
2.19 |
0.37 |
10-Feb-21
9.52 -0.49 (-4.9%)
11-Feb-21
9.53 0.01 (0.11%)
12-Feb-21
10.00 0.47 (4.93%)
|
100 |
0.11 |
0.10 |
10.00 |
BF Investment
|
279.50 |
282.15 |
275.25 |
276.00 |
282.35 |
-6.35 |
-2.25 |
6050 |
282.56 |
288.15 |
289.53 |
288.43 |
26.77 |
1.11 |
22-Feb-21
278.00 -7.5 (-2.63%)
23-Feb-21
282.35 4.35 (1.56%)
24-Feb-21
280.10 -2.25 (-0.8%)
25-Feb-21
282.35 2.25 (0.8%)
26-Feb-21
276.00 -6.35 (-2.25%)
|
33.95 |
3.39 |
2.26 |
279.51 |
Bharat Bhushan
|
16.15 |
17.45 |
15.25 |
16.75 |
17.15 |
-0.40 |
-2.33 |
566 |
17.46 |
17.64 |
17.63 |
16.91 |
17.82 |
0.42 |
22-Feb-21
16.70 -1.55 (-8.49%)
23-Feb-21
16.65 -0.05 (-0.3%)
26-Feb-21
16.75 -0.4 (-2.33%)
|
98.03 |
0.21 |
0.14 |
16.02 |
Boston Leasing
|
7.41 |
7.41 |
6.72 |
6.78 |
7.07 |
-0.29 |
-4.10 |
4495
|
5.61 |
5.55 |
3.86 |
5.31 |
25.11 |
0.65 |
22-Feb-21
7.01 0.31 (4.63%)
23-Feb-21
7.35 0.34 (4.85%)
24-Feb-21
7.44 0.09 (1.22%)
25-Feb-21
7.07 -0.37 (-4.97%)
26-Feb-21
6.78 -0.29 (-4.1%)
|
100 |
0.07 |
0.07 |
6.75 |
Brijlaxmi Lease
|
1.64 |
1.64 |
1.64 |
1.64 |
1.57 |
0.07 |
4.46 |
1228 |
1.74 |
1.94 |
1.57 |
1.35 |
32.8 |
0.33 |
22-Feb-21
1.38 -0.07 (-4.83%)
23-Feb-21
1.44 0.06 (4.35%)
24-Feb-21
1.50 0.06 (4.17%)
25-Feb-21
1.57 0.07 (4.67%)
26-Feb-21
1.64 0.07 (4.46%)
|
100 |
0.02 |
0.02 |
1.64 |
Capital India
|
159.00 |
177.00 |
132.10 |
153.10 |
156.35 |
-3.25 |
-2.08 |
1304 |
129.77 |
121.23 |
113.53 |
108.16 |
50.2 |
2.21 |
22-Feb-21
152.05 1.2 (0.8%)
23-Feb-21
152.90 0.85 (0.56%)
24-Feb-21
150.10 -2.8 (-1.83%)
25-Feb-21
156.35 6.25 (4.16%)
26-Feb-21
153.10 -3.25 (-2.08%)
|
94.48 |
1.88 |
1.25 |
155.42 |
Capri Global
|
370.00 |
372.80 |
354.00 |
370.80 |
366.05 |
4.75 |
1.30 |
190640
|
356.97 |
340.44 |
272.51 |
242.67 |
41.76 |
4.4 |
22-Feb-21
357.85 15.05 (4.39%)
23-Feb-21
342.05 -15.8 (-4.42%)
24-Feb-21
346.85 4.8 (1.4%)
25-Feb-21
366.05 19.2 (5.54%)
26-Feb-21
370.80 4.75 (1.3%)
|
26.84 |
4.39 |
2.93 |
358.02 |
Centrum Capital
|
24.25 |
25.75 |
23.90 |
24.15 |
24.65 |
-0.50 |
-2.03 |
1142482 |
24.21 |
21.92 |
17.93 |
17.02 |
37.15 |
1.87 |
22-Feb-21
23.80 0.05 (0.21%)
23-Feb-21
24.00 0.2 (0.84%)
24-Feb-21
23.65 -0.35 (-1.46%)
25-Feb-21
24.65 1 (4.23%)
26-Feb-21
24.15 -0.5 (-2.03%)
|
34.19 |
0.27 |
0.22 |
24.40 |
Cholamandalam
|
591.00 |
609.00 |
582.65 |
594.00 |
608.25 |
-14.25 |
-2.34 |
3763 |
557.54 |
557.79 |
466.23 |
423.32 |
742.5 |
9.97 |
22-Feb-21
589.40 0.2 (0.03%)
23-Feb-21
596.80 7.4 (1.26%)
24-Feb-21
599.75 2.95 (0.49%)
25-Feb-21
608.25 8.5 (1.42%)
26-Feb-21
601.65 -6.6 (-1.09%)
|
55.59 |
7.30 |
4.87 |
593.66 |
Classic Global
|
0.40 |
0.40 |
0.40 |
0.40 |
0.39 |
0.01 |
2.56 |
10555 |
0.36 |
0.34 |
0.27 |
0.26 |
0 |
0.25 |
22-Feb-21
0.36 0.01 (2.86%)
23-Feb-21
0.37 0.01 (2.78%)
24-Feb-21
0.38 0.01 (2.7%)
25-Feb-21
0.39 0.01 (2.63%)
26-Feb-21
0.40 0.01 (2.56%)
|
100 |
0.00 |
0.00 |
0.40 |
Clio Infotech
|
1.40 |
1.40 |
1.40 |
1.40 |
1.40 |
0.00 |
0.00 |
180 |
1.28 |
1.21 |
1.04 |
1.30 |
- |
0.13 |
22-Feb-21
1.35 0.06 (4.65%)
23-Feb-21
1.32 -0.03 (-2.22%)
24-Feb-21
1.35 0.03 (2.27%)
25-Feb-21
1.40 0.05 (3.7%)
|
100 |
0.01 |
0.01 |
1.40 |
CNI Research
|
1.44 |
1.44 |
1.44 |
1.44 |
1.50 |
-0.06 |
-4.00 |
170 |
1.66 |
1.77 |
1.63 |
1.62 |
- |
3 |
22-Feb-21
1.65 0.04 (2.48%)
23-Feb-21
1.57 -0.08 (-4.85%)
24-Feb-21
1.52 -0.05 (-3.18%)
25-Feb-21
1.50 -0.02 (-1.32%)
26-Feb-21
1.44 -0.06 (-4%)
|
56.85 |
0.02 |
0.01 |
1.44 |
Dalal Street
|
262.85 |
262.85 |
252.55 |
252.55 |
257.70 |
-5.15 |
-2.00 |
12 |
288.15 |
282.04 |
241.69 |
242.09 |
26.06 |
1.93 |
22-Feb-21
267.15 -5.45 (-2%)
24-Feb-21
261.85 -5.3 (-1.98%)
25-Feb-21
257.70 -4.15 (-1.58%)
26-Feb-21
252.55 -5.15 (-2%)
|
100 |
2.63 |
2.53 |
256.87 |
Darjeeling Rope
|
4.63 |
4.63 |
4.20 |
4.63 |
4.41 |
0.22 |
4.99 |
13928 |
4.52 |
4.49 |
4.22 |
4.41 |
- |
0.29 |
22-Feb-21
4.06 -0.09 (-2.17%)
23-Feb-21
4.07 0.01 (0.25%)
24-Feb-21
4.20 0.13 (3.19%)
26-Feb-21
4.63 0.22 (4.99%)
|
100 |
0.05 |
0.04 |
4.54 |
Delta Ind. Reso
|
4.94 |
4.94 |
4.94 |
4.94 |
4.94 |
0.00 |
0.00 |
100 |
4.13 |
3.31 |
3.04 |
3.91 |
24.7 |
0.53 |
24-Feb-21
5.04 -0.03 (-0.59%)
25-Feb-21
4.94 -0.1 (-1.98%)
|
100 |
0.05 |
0.05 |
4.94 |
Devine Impex
|
1.74 |
1.74 |
1.67 |
1.67 |
1.74 |
-0.07 |
-4.02 |
18 |
1.91 |
2.24 |
3.61 |
3.78 |
167 |
0.12 |
18-Feb-21
1.90 0.05 (2.7%)
22-Feb-21
1.91 0.01 (0.53%)
23-Feb-21
1.83 -0.08 (-4.19%)
25-Feb-21
1.74 -0.09 (-4.92%)
26-Feb-21
1.67 -0.07 (-4.02%)
|
100 |
0.02 |
0.02 |
1.72 |
Dharani Finance
|
5.45 |
5.72 |
5.45 |
5.72 |
5.73 |
-0.01 |
-0.17 |
2 |
5.37 |
5.29 |
4.34 |
3.66 |
- |
0.35 |
03-Feb-21
5.70 -0.06 (-1.04%)
12-Feb-21
5.46 -0.24 (-4.21%)
19-Feb-21
5.73 0.27 (4.95%)
26-Feb-21
5.72 -0.01 (-0.17%)
|
100 |
0.06 |
0.05 |
5.58 |
Dhunseri Invest
|
273.85 |
273.85 |
267.95 |
272.30 |
272.30 |
0.00 |
0.00 |
198 |
259.90 |
259.60 |
240.94 |
226.75 |
24.47 |
0.56 |
22-Feb-21
268.05 -2.95 (-1.09%)
23-Feb-21
272.85 4.8 (1.79%)
24-Feb-21
268.65 -4.2 (-1.54%)
25-Feb-21
272.30 3.65 (1.36%)
|
23.73 |
3.27 |
2.18 |
271.50 |
East West
|
73.90 |
75.00 |
71.00 |
72.65 |
73.05 |
-0.40 |
-0.55 |
10075 |
60.88 |
59.93 |
60.36 |
60.70 |
1037.86 |
2.35 |
23-Feb-21
71.75 -5.8 (-7.48%)
24-Feb-21
73.75 2 (2.79%)
25-Feb-21
73.05 -0.7 (-0.95%)
26-Feb-21
72.65 -0.4 (-0.55%)
|
16.34 |
0.77 |
0.69 |
73.29 |
Econo Trade
|
5.90 |
6.15 |
5.55 |
6.07 |
5.90 |
0.17 |
2.88 |
90140
|
6.98 |
7.09 |
5.46 |
5.29 |
14.45 |
0.3 |
22-Feb-21
6.19 -0.01 (-0.16%)
24-Feb-21
6.05 -0.14 (-2.26%)
25-Feb-21
5.90 -0.15 (-2.48%)
26-Feb-21
6.07 0.17 (2.88%)
|
98.36 |
0.06 |
0.05 |
6.06 |
Elixir Cap
|
30.50 |
30.50 |
28.60 |
29.75 |
29.50 |
0.25 |
0.85 |
544 |
28.92 |
28.69 |
27.31 |
28.26 |
21.25 |
1.01 |
22-Feb-21
29.00 1.9 (7.01%)
25-Feb-21
29.50 0.5 (1.72%)
26-Feb-21
29.75 0.25 (0.85%)
|
82.31 |
0.35 |
0.24 |
29.85 |
Equitas Holding
|
88.30 |
91.30 |
83.55 |
85.55 |
88.75 |
-3.20 |
-3.61 |
577238 |
80.92 |
76.51 |
61.75 |
59.10 |
19.8 |
1.68 |
22-Feb-21
86.50 -0.75 (-0.86%)
23-Feb-21
88.30 1.8 (2.08%)
24-Feb-21
86.80 -1.5 (-1.7%)
25-Feb-21
88.75 1.95 (2.25%)
26-Feb-21
85.55 -3.2 (-3.61%)
|
57.89 |
1.07 |
0.71 |
88.28 |
Ficom Industrie
|
26.80 |
26.80 |
24.40 |
26.65 |
25.65 |
1.00 |
3.90 |
536
|
20.77 |
20.69 |
17.40 |
15.95 |
3.55 |
0.96 |
22-Feb-21
25.15 1.15 (4.79%)
23-Feb-21
23.90 -1.25 (-4.97%)
24-Feb-21
24.95 1.05 (4.39%)
25-Feb-21
25.65 0.7 (2.81%)
|
100 |
0.27 |
0.24 |
25.06 |
Flomic Global
|
3.51 |
3.51 |
3.51 |
3.51 |
3.45 |
0.06 |
1.74 |
1 |
2.74 |
2.35 |
1.29 |
0.00 |
0.86 |
0.27 |
22-Feb-21
3.27 0.06 (1.87%)
23-Feb-21
3.33 0.06 (1.83%)
24-Feb-21
3.39 0.06 (1.8%)
25-Feb-21
3.45 0.06 (1.77%)
26-Feb-21
3.51 0.06 (1.74%)
|
100 |
0.04 |
0.03 |
3.51 |
Ganges Securiti
|
62.00 |
62.50 |
60.95 |
62.50 |
62.20 |
0.30 |
0.48 |
118 |
60.84 |
60.51 |
46.89 |
41.69 |
12.83 |
1.22 |
22-Feb-21
62.70 -2.3 (-3.54%)
23-Feb-21
62.55 -0.15 (-0.24%)
24-Feb-21
62.95 0.4 (0.64%)
25-Feb-21
62.20 -0.75 (-1.19%)
26-Feb-21
62.50 0.3 (0.48%)
|
37.90 |
0.75 |
0.50 |
62.06 |
Garnet Intl
|
33.40 |
33.40 |
30.90 |
32.90 |
32.50 |
0.40 |
1.23 |
729 |
34.73 |
36.72 |
29.86 |
29.15 |
- |
2.04 |
22-Feb-21
32.70 -1.7 (-4.94%)
23-Feb-21
31.55 -1.15 (-3.52%)
24-Feb-21
31.00 -0.55 (-1.74%)
25-Feb-21
32.50 1.5 (4.84%)
26-Feb-21
32.90 0.4 (1.23%)
|
81.03 |
0.34 |
0.31 |
31.75 |
Goldcrest Fin
|
77.00 |
77.00 |
77.00 |
77.00 |
80.00 |
-3.00 |
-3.75 |
50 |
69.55 |
70.55 |
73.92 |
78.73 |
6.96 |
0.91 |
22-Feb-21
74.00 3.5 (4.96%)
24-Feb-21
80.00 2.3 (2.96%)
26-Feb-21
77.00 -3 (-3.75%)
|
100 |
0.84 |
0.76 |
77.00 |
GSB Finance
|
7.16 |
7.16 |
7.16 |
7.16 |
6.82 |
0.34 |
4.99 |
25 |
5.66 |
5.58 |
6.12 |
6.48 |
0 |
0.38 |
05-Feb-21
6.70 0.09 (1.36%)
10-Feb-21
6.37 -0.33 (-4.93%)
11-Feb-21
6.50 0.13 (2.04%)
19-Feb-21
6.82 0.32 (4.92%)
26-Feb-21
7.16 0.34 (4.99%)
|
100 |
0.07 |
0.06 |
7.16 |
Haryana Capfin
|
30.10 |
30.10 |
30.10 |
30.10 |
30.65 |
-0.55 |
-1.79 |
37 |
31.33 |
31.33 |
28.80 |
29.30 |
20.62 |
0.23 |
22-Feb-21
31.80 1.5 (4.95%)
23-Feb-21
31.30 -0.5 (-1.57%)
24-Feb-21
30.15 -1.15 (-3.67%)
25-Feb-21
30.65 0.5 (1.66%)
26-Feb-21
30.10 -0.55 (-1.79%)
|
100 |
0.32 |
0.29 |
30.10 |
HB Portfolio
|
19.30 |
20.20 |
18.45 |
20.20 |
19.65 |
0.55 |
2.80 |
6587
|
18.54 |
18.94 |
17.45 |
16.61 |
57.71 |
0.2 |
22-Feb-21
18.20 -0.7 (-3.7%)
23-Feb-21
18.50 0.3 (1.65%)
24-Feb-21
18.25 -0.25 (-1.35%)
25-Feb-21
19.65 1.4 (7.67%)
|
64.85 |
0.24 |
0.16 |
19.65 |
HDFC AMC
|
2925.00 |
2982.95 |
2901.05 |
2937.65 |
2952.85 |
-15.20 |
-0.51 |
21828 |
3005.64 |
3007.07 |
2605.38 |
2584.03 |
49.66 |
15.53 |
22-Feb-21
2866.60 -68 (-2.32%)
23-Feb-21
2883.65 17.05 (0.59%)
24-Feb-21
2910.90 27.25 (0.94%)
25-Feb-21
2952.85 41.95 (1.44%)
26-Feb-21
2937.65 -15.2 (-0.51%)
|
49.50 |
32.48 |
26.58 |
2939.91 |
Hiliks Tech
|
7.75 |
7.75 |
7.60 |
7.60 |
7.98 |
-0.38 |
-4.76 |
684 |
7.79 |
7.98 |
8.90 |
7.94 |
14.07 |
0.7 |
22-Feb-21
8.00 0.32 (4.17%)
23-Feb-21
8.06 0.06 (0.75%)
24-Feb-21
7.66 -0.4 (-4.96%)
25-Feb-21
7.98 0.32 (4.18%)
26-Feb-21
7.60 -0.38 (-4.76%)
|
100 |
0.08 |
0.08 |
7.65 |
IIFL Finance
|
272.90 |
288.10 |
264.80 |
278.00 |
277.80 |
0.20 |
0.07 |
77120 |
192.58 |
161.16 |
111.96 |
101.67 |
52.55 |
2.92 |
22-Feb-21
236.65 21.5 (9.99%)
23-Feb-21
250.70 14.05 (5.94%)
24-Feb-21
271.30 20.6 (8.22%)
25-Feb-21
277.80 6.5 (2.4%)
26-Feb-21
278.00 0.2 (0.07%)
|
40.75 |
3.06 |
2.50 |
277.47 |
ILandFS
|
4.66 |
4.69 |
4.49 |
4.61 |
4.58 |
0.03 |
0.66 |
25256 |
4.61 |
4.76 |
4.38 |
4.06 |
- |
1.22 |
22-Feb-21
4.35 0.09 (2.11%)
23-Feb-21
4.45 0.1 (2.3%)
24-Feb-21
4.34 -0.11 (-2.47%)
25-Feb-21
4.58 0.24 (5.53%)
26-Feb-21
4.59 0.01 (0.22%)
|
64.25 |
0.05 |
0.04 |
4.63 |
IM+ Capitals
|
56.00 |
58.80 |
56.00 |
58.25 |
56.00 |
2.25 |
4.02 |
3348
|
50.99 |
48.70 |
42.93 |
38.12 |
19.22 |
0.36 |
22-Feb-21
51.40 0.45 (0.88%)
23-Feb-21
53.90 2.5 (4.86%)
24-Feb-21
54.30 0.4 (0.74%)
25-Feb-21
56.00 1.7 (3.13%)
26-Feb-21
58.25 2.25 (4.02%)
|
100 |
0.59 |
0.53 |
58.06 |
Indo Thai Secu
|
52.90 |
54.95 |
50.65 |
52.50 |
52.90 |
-0.40 |
-0.76 |
670 |
40.79 |
35.53 |
24.15 |
22.84 |
- |
1.2 |
22-Feb-21
48.50 1.35 (2.86%)
23-Feb-21
50.90 2.4 (4.95%)
24-Feb-21
53.40 2.5 (4.91%)
25-Feb-21
52.90 -0.5 (-0.94%)
26-Feb-21
52.50 -0.4 (-0.76%)
|
74.67 |
0.56 |
0.50 |
52.32 |
Integ Fin Serv
|
28.00 |
28.00 |
28.00 |
28.00 |
29.40 |
-1.40 |
-4.76 |
300 |
27.93 |
28.07 |
24.98 |
26.83 |
- |
0.41 |
19-Feb-21
28.00 1.05 (3.9%)
23-Feb-21
27.00 -1 (-3.57%)
26-Feb-21
28.00 -1.4 (-4.76%)
|
100 |
0.31 |
0.28 |
28.00 |
Interactive Fin
|
5.27 |
5.27 |
5.27 |
5.27 |
5.17 |
0.10 |
1.93 |
9546 |
6.65 |
8.29 |
14.39 |
15.93 |
6.67 |
0.39 |
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%)
25-Feb-21
5.17 0.02 (0.39%)
26-Feb-21
5.27 0.1 (1.93%)
|
100 |
0.05 |
0.05 |
5.27 |
J.Taparia Proj
|
1.20 |
1.20 |
1.20 |
1.20 |
1.20 |
0.00 |
0.00 |
2817 |
0.89 |
0.72 |
0.51 |
0.43 |
30 |
0.12 |
22-Feb-21
1.10 0.05 (4.76%)
23-Feb-21
1.11 0.01 (0.91%)
24-Feb-21
1.15 0.04 (3.6%)
25-Feb-21
1.20 0.05 (4.35%)
|
100 |
0.01 |
0.01 |
1.20 |
Jindal Capital
|
9.74 |
9.74 |
9.05 |
9.05 |
9.00 |
0.05 |
0.56 |
3640 |
9.06 |
8.91 |
6.23 |
5.66 |
16.45 |
0.88 |
19-Feb-21
8.90 0.05 (0.56%)
23-Feb-21
8.80 -0.1 (-1.12%)
25-Feb-21
9.00 0.2 (2.27%)
26-Feb-21
9.05 0.05 (0.56%)
|
100 |
0.10 |
0.08 |
9.07 |
JM Financial
|
90.95 |
92.55 |
89.70 |
90.75 |
92.40 |
-1.65 |
-1.79 |
65467 |
87.94 |
87.77 |
82.27 |
79.75 |
53.38 |
3.39 |
22-Feb-21
90.60 -1.25 (-1.36%)
23-Feb-21
90.10 -0.5 (-0.55%)
24-Feb-21
92.75 2.65 (2.94%)
25-Feb-21
92.40 -0.35 (-0.38%)
26-Feb-21
91.10 -1.3 (-1.41%)
|
42.39 |
1.11 |
0.74 |
91.49 |
JPT Securities
|
8.61 |
8.61 |
8.61 |
8.61 |
8.61 |
0.00 |
0.00 |
87 |
8.06 |
8.77 |
8.36 |
10.24 |
- |
0.57 |
14-Jan-21
9.06 -0.47 (-4.93%)
29-Jan-21
8.61 -0.45 (-4.97%)
|
100 |
0.09 |
0.08 |
8.61 |
JSW Holdings
|
3750.00 |
3750.00 |
3698.50 |
3698.50 |
3788.10 |
-89.60 |
-2.37 |
49 |
3742.79 |
3777.80 |
2945.81 |
2666.00 |
63.03 |
0.58 |
22-Feb-21
3730.85 -204.1 (-5.19%)
23-Feb-21
3728.00 -2.85 (-0.08%)
24-Feb-21
3733.35 5.35 (0.14%)
25-Feb-21
3788.10 54.75 (1.47%)
26-Feb-21
3699.40 -88.7 (-2.34%)
|
23.97 |
45.46 |
30.31 |
3710.95 |
Kalyani Invest
|
1570.00 |
1590.00 |
1570.00 |
1589.35 |
1579.15 |
10.20 |
0.65 |
126 |
1562.86 |
1523.18 |
1392.62 |
1355.32 |
34.7 |
0.36 |
22-Feb-21
1534.75 -26.2 (-1.68%)
23-Feb-21
1541.70 6.95 (0.45%)
24-Feb-21
1540.00 -1.7 (-0.11%)
25-Feb-21
1579.15 39.15 (2.54%)
26-Feb-21
1589.00 9.85 (0.62%)
|
88.12 |
18.95 |
12.63 |
1583.41 |
Karnavati Fin
|
17.90 |
18.70 |
17.90 |
18.70 |
18.80 |
-0.10 |
-0.53 |
51
|
18.14 |
17.22 |
18.70 |
21.29 |
143.85 |
1.49 |
11-Feb-21
18.40 -0.2 (-1.08%)
17-Feb-21
18.80 0.4 (2.17%)
26-Feb-21
18.70 -0.1 (-0.53%)
|
81.20 |
0.20 |
0.18 |
17.91 |
Keynote Finance
|
63.00 |
63.00 |
61.60 |
61.60 |
61.20 |
0.40 |
0.65 |
708 |
67.23 |
74.30 |
59.04 |
53.11 |
15.75 |
0.79 |
18-Feb-21
61.40 -1.25 (-2%)
19-Feb-21
63.85 2.45 (3.99%)
22-Feb-21
61.85 -2 (-3.13%)
25-Feb-21
61.20 -0.65 (-1.05%)
26-Feb-21
61.60 0.4 (0.65%)
|
72.18 |
0.64 |
0.58 |
61.81 |
Kiran Vyapar
|
93.95 |
93.95 |
91.25 |
91.25 |
92.05 |
-0.80 |
-0.87 |
1051 |
90.09 |
88.28 |
77.21 |
71.56 |
7.27 |
0.39 |
22-Feb-21
93.00 1.4 (1.53%)
23-Feb-21
94.15 1.15 (1.24%)
24-Feb-21
93.25 -0.9 (-0.96%)
25-Feb-21
92.05 -1.2 (-1.29%)
26-Feb-21
91.45 -0.6 (-0.65%)
|
56.83 |
1.10 |
0.74 |
91.78 |
KLG Capital
|
11.60 |
11.60 |
11.60 |
11.60 |
11.10 |
0.50 |
4.50 |
20 |
14.14 |
12.86 |
11.18 |
10.44 |
- |
0.49 |
19-Feb-21
12.65 -0.65 (-4.89%)
22-Feb-21
12.05 -0.6 (-4.74%)
24-Feb-21
11.45 -0.6 (-4.98%)
25-Feb-21
11.10 -0.35 (-3.06%)
26-Feb-21
11.60 0.5 (4.5%)
|
100 |
0.12 |
0.11 |
11.60 |
LKP Finance
|
115.95 |
117.35 |
110.05 |
117.35 |
112.00 |
5.35 |
4.78 |
1944 |
114.86 |
114.62 |
80.47 |
75.01 |
6.13 |
1.01 |
22-Feb-21
110.00 -7.1 (-6.06%)
23-Feb-21
111.05 1.05 (0.95%)
24-Feb-21
114.65 3.6 (3.24%)
25-Feb-21
112.00 -2.65 (-2.31%)
26-Feb-21
117.35 5.35 (4.78%)
|
83.83 |
1.34 |
0.90 |
114.53 |
Magellanic
|
69.40 |
69.95 |
68.95 |
69.15 |
69.45 |
-0.30 |
-0.43 |
32153 |
68.26 |
68.18 |
62.77 |
55.73 |
63.44 |
4.68 |
22-Feb-21
69.35 0.05 (0.07%)
23-Feb-21
69.65 0.3 (0.43%)
24-Feb-21
69.80 0.15 (0.22%)
25-Feb-21
69.45 -0.35 (-0.5%)
26-Feb-21
69.10 -0.35 (-0.5%)
|
22.25 |
0.83 |
0.56 |
69.36 |
Maha Rasht Apex
|
76.10 |
79.90 |
75.25 |
75.60 |
78.95 |
-3.35 |
-4.24 |
831 |
80.02 |
84.89 |
74.84 |
72.59 |
20.88 |
1.01 |
22-Feb-21
78.55 0.1 (0.13%)
23-Feb-21
78.90 0.35 (0.45%)
24-Feb-21
78.70 -0.2 (-0.25%)
25-Feb-21
78.95 0.25 (0.32%)
26-Feb-21
76.10 -2.85 (-3.61%)
|
100 |
0.83 |
0.75 |
76.00 |
Max India
|
60.65 |
62.80 |
60.55 |
62.55 |
61.50 |
1.05 |
1.71 |
74766 |
61.73 |
61.98 |
0.00 |
0.00 |
0 |
0.37 |
22-Feb-21
60.35 -0.5 (-0.82%)
23-Feb-21
60.30 -0.05 (-0.08%)
24-Feb-21
60.60 0.3 (0.5%)
25-Feb-21
61.50 0.9 (1.49%)
26-Feb-21
62.55 1.05 (1.71%)
|
90.18 |
0.74 |
0.49 |
61.37 |
Max Ventures an
|
52.35 |
54.70 |
51.70 |
52.55 |
53.45 |
-0.90 |
-1.68 |
26580 |
51.28 |
48.98 |
42.58 |
40.13 |
75.07 |
0.9 |
22-Feb-21
52.30 -0.6 (-1.13%)
23-Feb-21
52.25 -0.05 (-0.1%)
24-Feb-21
52.60 0.35 (0.67%)
25-Feb-21
53.45 0.85 (1.62%)
26-Feb-21
52.65 -0.8 (-1.5%)
|
63.08 |
0.64 |
0.43 |
53.00 |
Nalwa Sons
|
1092.00 |
1100.00 |
1092.00 |
1100.00 |
1103.05 |
-3.05 |
-0.28 |
225
|
1009.60 |
982.79 |
831.81 |
784.79 |
15.38 |
0.18 |
22-Feb-21
1101.20 -5.8 (-0.52%)
23-Feb-21
1094.05 -7.15 (-0.65%)
24-Feb-21
1121.90 27.85 (2.55%)
25-Feb-21
1103.05 -18.85 (-1.68%)
26-Feb-21
1100.00 -3.05 (-0.28%)
|
81.50 |
13.24 |
8.82 |
1099.11 |
Narendra Invest
|
39.90 |
41.90 |
39.90 |
41.90 |
42.00 |
-0.10 |
-0.24 |
2200 |
35.58 |
34.33 |
23.23 |
30.27 |
50.48 |
2.92 |
22-Feb-21
43.50 0.5 (1.16%)
23-Feb-21
42.00 -1.5 (-3.45%)
26-Feb-21
41.70 -0.3 (-0.71%)
|
100 |
0.44 |
0.40 |
40.35 |
Nippon
|
338.00 |
343.55 |
326.55 |
329.80 |
340.50 |
-10.70 |
-3.14 |
130338 |
330.63 |
320.59 |
292.45 |
289.57 |
40.12 |
7.93 |
22-Feb-21
320.50 -13.45 (-4.03%)
23-Feb-21
329.20 8.7 (2.71%)
24-Feb-21
335.65 6.45 (1.96%)
25-Feb-21
340.50 4.85 (1.44%)
26-Feb-21
329.80 -10.7 (-3.14%)
|
35.72 |
3.75 |
3.06 |
336.05 |
Odyssey Corp
|
0.90 |
0.90 |
0.90 |
0.90 |
0.94 |
-0.04 |
-4.26 |
1 |
1.02 |
1.03 |
1.01 |
1.22 |
2.14 |
0.06 |
22-Feb-21
0.90 0.04 (4.65%)
23-Feb-21
0.94 0.04 (4.44%)
24-Feb-21
0.98 0.04 (4.26%)
25-Feb-21
0.94 -0.04 (-4.08%)
26-Feb-21
0.90 -0.04 (-4.26%)
|
100 |
0.01 |
0.01 |
0.90 |
Onelife Capital
|
7.08 |
7.08 |
7.08 |
7.08 |
7.45 |
-0.37 |
-4.97 |
155 |
7.58 |
7.01 |
6.78 |
6.62 |
- |
0.09 |
16-Feb-21
7.99 0.11 (1.4%)
22-Feb-21
7.60 -0.39 (-4.88%)
24-Feb-21
7.50 -0.1 (-1.32%)
25-Feb-21
7.45 -0.05 (-0.67%)
26-Feb-21
7.08 -0.37 (-4.97%)
|
68.63 |
0.08 |
0.07 |
7.08 |
Oswal Agro
|
11.55 |
11.55 |
10.73 |
10.89 |
10.83 |
0.06 |
0.55 |
59127
|
10.86 |
10.98 |
9.70 |
9.51 |
108.9 |
0.25 |
22-Feb-21
10.22 -0.25 (-2.39%)
23-Feb-21
10.42 0.2 (1.96%)
24-Feb-21
10.51 0.09 (0.86%)
25-Feb-21
10.83 0.32 (3.04%)
26-Feb-21
10.89 0.06 (0.55%)
|
61.55 |
0.13 |
0.09 |
10.97 |
Oswal Greentech
|
18.30 |
18.45 |
17.60 |
17.90 |
18.05 |
-0.15 |
-0.83 |
18081 |
17.46 |
17.66 |
14.02 |
13.34 |
0 |
0.19 |
22-Feb-21
16.40 -0.85 (-4.93%)
23-Feb-21
16.60 0.2 (1.22%)
24-Feb-21
16.30 -0.3 (-1.81%)
25-Feb-21
18.05 1.75 (10.74%)
26-Feb-21
17.75 -0.3 (-1.66%)
|
84.53 |
0.22 |
0.14 |
17.86 |
Palash Securiti
|
41.10 |
44.85 |
41.10 |
43.05 |
44.90 |
-1.85 |
-4.12 |
7719
|
42.54 |
40.02 |
30.82 |
30.49 |
15 |
2.21 |
22-Feb-21
40.10 -2.45 (-5.76%)
23-Feb-21
41.45 1.35 (3.37%)
24-Feb-21
43.05 1.6 (3.86%)
25-Feb-21
44.90 1.85 (4.3%)
26-Feb-21
43.05 -1.85 (-4.12%)
|
95.36 |
0.49 |
0.40 |
43.03 |
Pan India Corp
|
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
0.00 |
1366 |
0.51 |
0.44 |
0.28 |
0.26 |
- |
0.7 |
|
100 |
0.01 |
0.00 |
0.49 |
Pankaj Piyush
|
49.90 |
49.90 |
45.95 |
48.00 |
48.00 |
0.00 |
0.00 |
421 |
44.74 |
44.56 |
39.59 |
39.83 |
7.19 |
0.07 |
22-Feb-21
49.30 2.3 (4.89%)
23-Feb-21
47.40 -1.9 (-3.85%)
24-Feb-21
49.10 1.7 (3.59%)
25-Feb-21
48.00 -1.1 (-2.24%)
|
97.20 |
0.50 |
0.46 |
46.09 |
Paul Merchants
|
1261.00 |
1268.00 |
1240.10 |
1258.00 |
1244.20 |
13.80 |
1.11 |
79 |
1276.64 |
1302.93 |
1285.83 |
1214.46 |
11.77 |
0.33 |
22-Feb-21
1243.50 -44.85 (-3.48%)
23-Feb-21
1259.55 16.05 (1.29%)
24-Feb-21
1244.05 -15.5 (-1.23%)
25-Feb-21
1244.20 0.15 (0.01%)
26-Feb-21
1255.00 10.8 (0.87%)
|
94.01 |
14.93 |
9.95 |
1254.97 |
Pilani Invest
|
1886.95 |
1913.25 |
1870.05 |
1886.00 |
1898.15 |
-12.15 |
-0.64 |
2239
|
1880.82 |
2030.24 |
1860.04 |
1736.19 |
20.29 |
0.48 |
22-Feb-21
1843.55 -57.65 (-3.03%)
23-Feb-21
1880.45 36.9 (2%)
24-Feb-21
1893.60 13.15 (0.7%)
25-Feb-21
1898.15 4.55 (0.24%)
26-Feb-21
1896.95 -1.2 (-0.06%)
|
8.71 |
22.78 |
15.19 |
1892.47 |
Pioneer Invest
|
27.95 |
27.95 |
26.55 |
26.85 |
27.25 |
-0.40 |
-1.47 |
456 |
28.17 |
28.76 |
30.05 |
28.81 |
21.31 |
0.27 |
22-Feb-21
26.60 -1.4 (-5%)
23-Feb-21
27.95 1.35 (5.08%)
24-Feb-21
28.00 0.05 (0.18%)
25-Feb-21
27.25 -0.75 (-2.68%)
26-Feb-21
27.15 -0.1 (-0.37%)
|
58.41 |
0.33 |
0.22 |
26.92 |
PMC Fincorp
|
1.32 |
1.32 |
1.32 |
1.32 |
1.26 |
0.06 |
4.76 |
864660 |
0.75 |
0.66 |
0.45 |
0.41 |
18.86 |
0.96 |
22-Feb-21
1.10 0.05 (4.76%)
23-Feb-21
1.15 0.05 (4.55%)
24-Feb-21
1.20 0.05 (4.35%)
26-Feb-21
1.32 0.06 (4.76%)
|
87.55 |
0.01 |
0.01 |
1.32 |
Prism Medico
|
27.80 |
28.25 |
25.95 |
28.00 |
28.60 |
-0.60 |
-2.10 |
153150 |
28.26 |
27.28 |
22.46 |
20.42 |
65.12 |
1.3 |
22-Feb-21
30.95 -1.9 (-5.78%)
23-Feb-21
29.65 -1.3 (-4.2%)
24-Feb-21
28.90 -0.75 (-2.53%)
25-Feb-21
28.60 -0.3 (-1.04%)
26-Feb-21
27.05 -1.55 (-5.42%)
|
93.09 |
0.31 |
0.26 |
27.26 |
Prismx Global
|
43.60 |
44.45 |
43.60 |
44.45 |
43.60 |
0.85 |
1.95 |
6239
|
34.71 |
29.58 |
18.66 |
15.66 |
193.26 |
3.08 |
22-Feb-21
41.15 0.8 (1.98%)
23-Feb-21
41.95 0.8 (1.94%)
24-Feb-21
42.75 0.8 (1.91%)
25-Feb-21
43.60 0.85 (1.99%)
26-Feb-21
44.45 0.85 (1.95%)
|
79.41 |
0.44 |
0.43 |
44.37 |
Provestment
|
8.88 |
8.88 |
8.04 |
8.04 |
8.46 |
-0.42 |
-4.96 |
122
|
9.29 |
10.32 |
10.82 |
9.76 |
6.33 |
0.38 |
19-Feb-21
8.92 -0.46 (-4.9%)
23-Feb-21
8.48 -0.44 (-4.93%)
24-Feb-21
8.06 -0.42 (-4.95%)
25-Feb-21
8.46 0.4 (4.96%)
26-Feb-21
8.04 -0.42 (-4.96%)
|
99.54 |
0.09 |
0.08 |
8.10 |
QGO Finance Lim
|
17.10 |
17.10 |
17.10 |
17.10 |
18.00 |
-0.90 |
-5.00 |
6 |
19.17 |
18.53 |
15.41 |
15.11 |
19.21 |
1.26 |
10-Feb-21
18.00 0.7 (4.05%)
26-Feb-21
17.10 -0.9 (-5%)
|
100 |
0.19 |
0.17 |
17.10 |
Rane Holdings
|
636.00 |
666.00 |
631.45 |
631.45 |
650.30 |
-18.85 |
-2.90 |
5894 |
612.33 |
621.82 |
511.78 |
487.54 |
33.71 |
1.96 |
22-Feb-21
593.45 -4 (-0.67%)
23-Feb-21
611.30 17.85 (3.01%)
24-Feb-21
609.45 -1.85 (-0.3%)
25-Feb-21
650.30 40.85 (6.7%)
26-Feb-21
639.40 -10.9 (-1.68%)
|
63.72 |
7.80 |
5.20 |
650.68 |
Real Touch Fin
|
8.75 |
8.75 |
8.75 |
8.75 |
8.75 |
0.00 |
0.00 |
20 |
8.91 |
7.41 |
11.42 |
13.31 |
10.06 |
0.33 |
19-Feb-21
8.75 -0.34 (-3.74%)
|
100 |
0.09 |
0.08 |
8.75 |
REGENCY FINCORP
|
13.01 |
13.68 |
12.73 |
12.90 |
13.40 |
-0.50 |
-3.73 |
8766 |
13.86 |
14.03 |
13.36 |
12.80 |
23.04 |
0.61 |
22-Feb-21
13.48 -0.02 (-0.15%)
23-Feb-21
13.45 -0.03 (-0.22%)
24-Feb-21
13.34 -0.11 (-0.82%)
25-Feb-21
13.40 0.06 (0.45%)
26-Feb-21
12.90 -0.5 (-3.73%)
|
90.55 |
0.14 |
0.13 |
12.79 |
Religare Enterp
|
82.85 |
85.45 |
78.10 |
78.10 |
82.75 |
-4.65 |
-5.62 |
116505 |
68.13 |
68.59 |
54.74 |
49.70 |
46.49 |
1.34 |
22-Feb-21
70.05 2.35 (3.47%)
23-Feb-21
71.10 1.05 (1.5%)
24-Feb-21
84.65 13.55 (19.06%)
25-Feb-21
82.75 -1.9 (-2.24%)
26-Feb-21
79.65 -3.1 (-3.75%)
|
53.73 |
0.99 |
0.66 |
81.12 |
Sagar Product
|
6.20 |
6.32 |
5.75 |
6.30 |
6.02 |
0.28 |
4.65 |
696111
|
6.44 |
7.19 |
7.87 |
8.25 |
70 |
4.2 |
22-Feb-21
6.51 -0.06 (-0.91%)
23-Feb-21
6.50 -0.01 (-0.15%)
24-Feb-21
6.31 -0.19 (-2.92%)
25-Feb-21
6.02 -0.29 (-4.6%)
26-Feb-21
6.30 0.28 (4.65%)
|
100 |
0.06 |
0.06 |
6.31 |
Sellwin Traders
|
12.00 |
12.06 |
12.00 |
12.00 |
11.50 |
0.50 |
4.35 |
21
|
13.04 |
0.00 |
0.00 |
0.00 |
150 |
6.49 |
22-Jan-21
11.50 -0.5 (-4.17%)
04-Feb-21
11.00 -0.5 (-4.35%)
23-Feb-21
11.50 0.5 (4.55%)
26-Feb-21
12.01 0.51 (4.43%)
|
100 |
0.12 |
0.11 |
12.00 |
Sharp Invest
|
0.36 |
0.36 |
0.36 |
0.36 |
0.35 |
0.01 |
2.86 |
1150 |
0.39 |
0.35 |
0.25 |
0.24 |
0 |
0.31 |
22-Feb-21
0.33 0.01 (3.13%)
24-Feb-21
0.34 0.01 (3.03%)
25-Feb-21
0.35 0.01 (2.94%)
26-Feb-21
0.36 0.01 (2.86%)
|
100 |
0.00 |
0.00 |
0.36 |
Shriram Asset
|
65.60 |
65.60 |
65.60 |
65.60 |
65.60 |
0.00 |
0.00 |
27 |
74.83 |
65.88 |
63.32 |
64.23 |
- |
20.5 |
22-Feb-21
68.10 -1.05 (-1.52%)
23-Feb-21
66.85 -1.25 (-1.84%)
24-Feb-21
66.90 0.05 (0.07%)
25-Feb-21
65.60 -1.3 (-1.94%)
|
88.03 |
0.67 |
0.64 |
65.60 |
Siddha Venture
|
1.25 |
1.36 |
1.25 |
1.25 |
1.31 |
-0.06 |
-4.58 |
17625 |
1.48 |
1.57 |
1.67 |
2.33 |
- |
0.09 |
22-Feb-21
1.26 -0.06 (-4.55%)
24-Feb-21
1.27 0.01 (0.79%)
25-Feb-21
1.31 0.04 (3.15%)
26-Feb-21
1.25 -0.06 (-4.58%)
|
100 |
0.01 |
0.01 |
1.28 |
Siel Finan
|
2.89 |
2.89 |
2.89 |
2.89 |
2.84 |
0.05 |
1.76 |
256661
|
2.70 |
2.33 |
3.45 |
8.59 |
- |
-0.71 |
22-Feb-21
2.99 -0.06 (-1.97%)
23-Feb-21
2.94 -0.05 (-1.67%)
24-Feb-21
2.89 -0.05 (-1.7%)
25-Feb-21
2.84 -0.05 (-1.73%)
26-Feb-21
2.89 0.05 (1.76%)
|
100 |
0.03 |
0.03 |
2.89 |
SKP Securities
|
60.60 |
60.60 |
54.90 |
54.90 |
57.75 |
-2.85 |
-4.94 |
6 |
50.76 |
47.84 |
49.37 |
51.93 |
10.56 |
0.87 |
22-Feb-21
55.10 -2.9 (-5%)
23-Feb-21
57.85 2.75 (4.99%)
24-Feb-21
55.00 -2.85 (-4.93%)
25-Feb-21
57.75 2.75 (5%)
26-Feb-21
54.90 -2.85 (-4.94%)
|
100 |
0.61 |
0.55 |
55.85 |
SMC Global Secu
|
105.95 |
105.95 |
104.10 |
105.95 |
100.95 |
5.00 |
4.95 |
365816
|
0.00 |
0.00 |
0.00 |
0.00 |
112.71 |
2.76 |
24-Feb-21
96.15 96.15 (0%)
25-Feb-21
100.95 4.8 (4.99%)
26-Feb-21
105.95 5 (4.95%)
|
100 |
1.06 |
0.96 |
105.91 |
SMIFS LIMITED
|
44.00 |
44.00 |
43.80 |
43.80 |
43.90 |
-0.10 |
-0.23 |
500 |
39.68 |
36.05 |
30.37 |
32.11 |
- |
0.24 |
16-Feb-21
42.00 -1 (-2.33%)
18-Feb-21
44.00 2 (4.76%)
19-Feb-21
44.05 0.05 (0.11%)
25-Feb-21
43.90 -0.15 (-0.34%)
26-Feb-21
43.80 -0.1 (-0.23%)
|
100 |
0.46 |
0.42 |
43.84 |
Som Datt Fin
|
15.35 |
16.20 |
14.91 |
15.80 |
15.50 |
0.30 |
1.94 |
2896 |
12.55 |
11.78 |
14.76 |
16.09 |
7.35 |
1.1 |
22-Feb-21
14.69 -0.69 (-4.49%)
23-Feb-21
14.12 -0.57 (-3.88%)
24-Feb-21
14.80 0.68 (4.82%)
25-Feb-21
15.50 0.7 (4.73%)
26-Feb-21
15.85 0.35 (2.26%)
|
74.05 |
0.16 |
0.15 |
15.46 |
SSPN Finance
|
29.85 |
29.85 |
25.90 |
25.90 |
29.45 |
-3.55 |
-12.05 |
56000
|
26.16 |
26.68 |
35.45 |
37.30 |
0 |
2.31 |
22-Feb-21
29.95 -1.4 (-4.47%)
23-Feb-21
28.75 -1.2 (-4.01%)
24-Feb-21
29.00 0.25 (0.87%)
25-Feb-21
29.45 0.45 (1.55%)
26-Feb-21
26.65 -2.8 (-9.51%)
|
70.00 |
0.35 |
0.24 |
27.21 |
Stanrose Financ
|
79.85 |
79.85 |
77.00 |
77.15 |
78.05 |
-0.90 |
-1.15 |
431 |
79.25 |
79.12 |
79.31 |
79.78 |
- |
0.62 |
22-Feb-21
77.75 -1.65 (-2.08%)
23-Feb-21
78.00 0.25 (0.32%)
24-Feb-21
78.80 0.8 (1.03%)
25-Feb-21
78.05 -0.75 (-0.95%)
26-Feb-21
77.15 -0.9 (-1.15%)
|
82.30 |
0.94 |
0.62 |
78.39 |
Sumedha Fiscal
|
29.65 |
29.65 |
27.20 |
29.20 |
28.80 |
0.40 |
1.39 |
1978 |
24.94 |
23.98 |
20.45 |
19.38 |
29.8 |
0.64 |
22-Feb-21
31.35 1.85 (6.27%)
23-Feb-21
28.55 -2.8 (-8.93%)
24-Feb-21
28.65 0.1 (0.35%)
25-Feb-21
28.80 0.15 (0.52%)
26-Feb-21
28.00 -0.8 (-2.78%)
|
54.37 |
0.35 |
0.23 |
28.27 |
Sumeru Ind
|
0.94 |
0.94 |
0.93 |
0.93 |
0.90 |
0.03 |
3.33 |
11860 |
0.94 |
1.01 |
0.90 |
0.91 |
93 |
0.65 |
19-Feb-21
0.90 -0.04 (-4.26%)
26-Feb-21
0.93 0.03 (3.33%)
|
100 |
0.01 |
0.01 |
0.93 |
Superior Finlea
|
114.50 |
114.50 |
114.00 |
114.20 |
114.35 |
-0.15 |
-0.13 |
21580 |
100.02 |
99.31 |
96.76 |
84.33 |
59.48 |
11.3 |
22-Feb-21
99.65 -0.75 (-0.75%)
23-Feb-21
104.10 4.45 (4.47%)
24-Feb-21
110.50 6.4 (6.15%)
25-Feb-21
114.35 3.85 (3.48%)
26-Feb-21
114.20 -0.15 (-0.13%)
|
100 |
1.26 |
1.03 |
114.17 |
Svaraj Trading
|
6.66 |
6.66 |
6.04 |
6.50 |
6.35 |
0.15 |
2.36 |
14793 |
5.81 |
6.18 |
8.70 |
14.74 |
14.77 |
0.18 |
22-Feb-21
5.57 0.25 (4.7%)
23-Feb-21
5.80 0.23 (4.13%)
25-Feb-21
6.35 0.26 (4.27%)
26-Feb-21
6.44 0.09 (1.42%)
|
100 |
0.07 |
0.06 |
6.33 |
Symbiox Invest
|
1.00 |
1.00 |
0.95 |
0.95 |
1.00 |
-0.05 |
-5.00 |
1966 |
1.03 |
1.00 |
0.94 |
0.83 |
31.67 |
0.1 |
22-Feb-21
1.00 -0.05 (-4.76%)
24-Feb-21
1.00 -0.05 (-4.76%)
26-Feb-21
0.95 -0.05 (-5%)
|
98.03 |
0.01 |
0.01 |
0.99 |
Systematix Corp
|
153.00 |
156.00 |
153.00 |
156.00 |
153.00 |
3.00 |
1.96 |
14425
|
133.65 |
114.80 |
64.91 |
59.70 |
50.16 |
3.77 |
23-Feb-21
153.00 0.95 (0.62%)
26-Feb-21
154.35 1.35 (0.88%)
|
100 |
1.56 |
1.50 |
153.12 |
Tamboli Capital
|
46.00 |
49.00 |
45.15 |
49.00 |
47.30 |
1.70 |
3.59 |
2870 |
40.92 |
41.20 |
35.12 |
34.00 |
52.69 |
3.15 |
22-Feb-21
45.60 -2.85 (-5.88%)
23-Feb-21
48.85 3.25 (7.13%)
24-Feb-21
47.75 -1.1 (-2.25%)
25-Feb-21
47.30 -0.45 (-0.94%)
26-Feb-21
49.00 1.7 (3.59%)
|
90.56 |
0.57 |
0.38 |
48.21 |
Tilak Ventures
|
2.49 |
2.49 |
2.45 |
2.49 |
2.38 |
0.11 |
4.62 |
13104 |
2.19 |
2.45 |
2.51 |
2.15 |
83 |
1.34 |
22-Feb-21
2.07 0.09 (4.55%)
23-Feb-21
2.17 0.1 (4.83%)
24-Feb-21
2.27 0.1 (4.61%)
25-Feb-21
2.38 0.11 (4.85%)
26-Feb-21
2.49 0.11 (4.62%)
|
100 |
0.02 |
0.02 |
2.47 |
Times Guaranty
|
26.30 |
26.30 |
26.30 |
26.30 |
25.90 |
0.40 |
1.54 |
5 |
25.60 |
26.44 |
25.01 |
24.24 |
11.74 |
0.68 |
22-Feb-21
27.20 1.6 (6.25%)
23-Feb-21
25.85 -1.35 (-4.96%)
24-Feb-21
27.60 1.75 (6.77%)
25-Feb-21
25.90 -1.7 (-6.16%)
26-Feb-21
26.30 0.4 (1.54%)
|
50.00 |
0.28 |
0.23 |
26.30 |
Titan Secu
|
10.39 |
10.39 |
9.64 |
10.30 |
9.98 |
0.32 |
3.21 |
25306 |
10.34 |
10.53 |
9.13 |
8.12 |
27.11 |
0.91 |
22-Feb-21
10.12 -0.01 (-0.1%)
23-Feb-21
10.11 -0.01 (-0.1%)
24-Feb-21
10.15 0.04 (0.4%)
25-Feb-21
9.98 -0.17 (-1.67%)
26-Feb-21
10.19 0.21 (2.1%)
|
100 |
0.10 |
0.09 |
9.89 |
Trio Mercantile
|
29.50 |
30.50 |
29.10 |
29.60 |
29.75 |
-0.15 |
-0.50 |
9436 |
32.49 |
31.78 |
33.47 |
34.91 |
- |
1.32 |
22-Feb-21
29.90 -0.95 (-3.08%)
23-Feb-21
30.10 0.2 (0.67%)
24-Feb-21
30.35 0.25 (0.83%)
25-Feb-21
29.75 -0.6 (-1.98%)
26-Feb-21
29.60 -0.15 (-0.5%)
|
100 |
0.36 |
0.24 |
29.57 |
UTI AMC
|
589.00 |
596.90 |
578.50 |
589.30 |
592.00 |
-2.70 |
-0.46 |
21861 |
568.27 |
562.27 |
0.00 |
0.00 |
0 |
2.89 |
22-Feb-21
585.20 1.8 (0.31%)
23-Feb-21
592.75 7.55 (1.29%)
24-Feb-21
591.45 -1.3 (-0.22%)
25-Feb-21
592.00 0.55 (0.09%)
26-Feb-21
588.80 -3.2 (-0.54%)
|
49.65 |
7.10 |
4.74 |
587.55 |
Utique
|
1.61 |
1.69 |
1.54 |
1.69 |
1.61 |
0.08 |
4.97 |
2613 |
1.94 |
2.02 |
1.48 |
1.42 |
3.6 |
0.31 |
22-Feb-21
1.62 -0.08 (-4.71%)
23-Feb-21
1.54 -0.08 (-4.94%)
25-Feb-21
1.61 0.07 (4.55%)
26-Feb-21
1.69 0.08 (4.97%)
|
96.88 |
0.02 |
0.02 |
1.60 |
Veerhealth Care
|
8.25 |
8.50 |
8.25 |
8.50 |
8.68 |
-0.18 |
-2.07 |
7450 |
8.48 |
8.39 |
8.10 |
7.77 |
- |
0.43 |
22-Feb-21
8.09 -0.06 (-0.74%)
23-Feb-21
8.00 -0.09 (-1.11%)
24-Feb-21
8.36 0.36 (4.5%)
25-Feb-21
8.68 0.32 (3.83%)
26-Feb-21
8.50 -0.18 (-2.07%)
|
100 |
0.09 |
0.08 |
8.49 |
Vibrant Global
|
25.70 |
25.70 |
25.70 |
25.70 |
25.70 |
0.00 |
0.00 |
60
|
23.73 |
21.44 |
28.45 |
35.22 |
31.73 |
3.64 |
19-Feb-21
23.75 -0.35 (-1.45%)
22-Feb-21
23.50 -0.25 (-1.05%)
23-Feb-21
24.50 1 (4.26%)
24-Feb-21
25.70 1.2 (4.9%)
|
100 |
0.27 |
0.24 |
25.70 |
Visagar Polytex
|
0.88 |
0.88 |
0.82 |
0.88 |
0.84 |
0.04 |
4.76 |
1114986
|
1.28 |
1.16 |
0.64 |
0.55 |
88 |
1.35 |
22-Feb-21
0.88 -0.04 (-4.35%)
23-Feb-21
0.84 -0.04 (-4.55%)
24-Feb-21
0.80 -0.04 (-4.76%)
26-Feb-21
0.88 0.04 (4.76%)
|
71.06 |
0.01 |
0.01 |
0.87 |
VLS Finance
|
88.35 |
90.30 |
87.65 |
89.80 |
89.90 |
-0.10 |
-0.11 |
26664 |
82.99 |
79.43 |
64.91 |
60.24 |
1.83 |
0.39 |
22-Feb-21
85.60 -1.25 (-1.44%)
23-Feb-21
85.80 0.2 (0.23%)
24-Feb-21
87.00 1.2 (1.4%)
25-Feb-21
89.90 2.9 (3.33%)
26-Feb-21
89.80 -0.1 (-0.11%)
|
63.90 |
1.08 |
0.72 |
89.13 |
Walchand People
|
64.00 |
67.00 |
60.00 |
61.75 |
62.40 |
-0.65 |
-1.04 |
6959
|
56.32 |
55.54 |
55.47 |
54.18 |
- |
1.02 |
22-Feb-21
58.20 -2.45 (-4.04%)
23-Feb-21
59.95 1.75 (3.01%)
24-Feb-21
60.40 0.45 (0.75%)
25-Feb-21
62.40 2 (3.31%)
26-Feb-21
61.75 -0.65 (-1.04%)
|
46.90 |
0.75 |
0.50 |
61.85 |
Wallfort Fin
|
34.95 |
34.95 |
33.10 |
33.10 |
35.55 |
-2.45 |
-6.89 |
1991 |
33.58 |
31.66 |
24.61 |
22.75 |
4.98 |
0.35 |
22-Feb-21
35.45 1.15 (3.35%)
23-Feb-21
35.80 0.35 (0.99%)
24-Feb-21
35.00 -0.8 (-2.23%)
25-Feb-21
35.55 0.55 (1.57%)
26-Feb-21
33.10 -2.45 (-6.89%)
|
100 |
0.39 |
0.32 |
34.45 |
Welspun Invest
|
362.05 |
373.00 |
362.05 |
364.30 |
365.15 |
-0.85 |
-0.23 |
682 |
360.40 |
361.86 |
293.01 |
263.58 |
18.22 |
2.19 |
22-Feb-21
362.50 3.95 (1.1%)
23-Feb-21
364.70 2.2 (0.61%)
24-Feb-21
369.75 5.05 (1.38%)
25-Feb-21
365.15 -4.6 (-1.24%)
26-Feb-21
364.30 -0.85 (-0.23%)
|
42.61 |
4.02 |
3.29 |
368.48 |
Yamini Invt
|
0.49 |
0.50 |
0.49 |
0.49 |
0.49 |
0.00 |
0.00 |
45769 |
0.58 |
0.50 |
0.35 |
0.32 |
0 |
0.39 |
22-Feb-21
0.50 -0.01 (-1.96%)
24-Feb-21
0.49 -0.01 (-2%)
|
100 |
0.01 |
0.00 |
0.49 |
Yash Manage
|
14.83 |
14.83 |
14.77 |
14.77 |
14.00 |
0.77 |
5.50 |
251 |
14.25 |
14.32 |
11.99 |
10.28 |
19.69 |
1.29 |
22-Feb-21
15.01 0.46 (3.16%)
23-Feb-21
14.91 -0.1 (-0.67%)
24-Feb-21
14.75 -0.16 (-1.07%)
25-Feb-21
14.00 -0.75 (-5.08%)
26-Feb-21
14.77 0.77 (5.5%)
|
94.83 |
0.17 |
0.11 |
14.77 |
Zenlabs Ethica
|
29.55 |
29.55 |
27.10 |
28.00 |
29.00 |
-1.00 |
-3.45 |
887 |
30.43 |
31.43 |
27.69 |
26.53 |
41.18 |
2.46 |
22-Feb-21
27.50 -0.1 (-0.36%)
23-Feb-21
28.95 1.45 (5.27%)
24-Feb-21
29.00 0.05 (0.17%)
26-Feb-21
27.20 -1.8 (-6.21%)
|
60.35 |
0.35 |
0.23 |
27.38 |
Zodiac Ventures
|
4.78 |
5.20 |
4.78 |
4.91 |
5.03 |
-0.12 |
-2.39 |
4498 |
4.45 |
5.14 |
7.48 |
8.27 |
245.5 |
1.63 |
22-Feb-21
4.70 0.03 (0.64%)
23-Feb-21
4.78 0.08 (1.7%)
24-Feb-21
4.87 0.09 (1.88%)
25-Feb-21
5.03 0.16 (3.29%)
26-Feb-21
4.91 -0.12 (-2.39%)
|
100 |
0.05 |
0.05 |
4.80 |