Vardhman Hold
|
Finance - Investments
|
1,801 |
1,976.40 |
329.40 |
20.00 |
14630
|
1398.14 |
1417.74 |
1345.26 |
1290.28 |
0.04 |
0 |
23-Feb-21
1371.80 -10.75 (-0.78%)
24-Feb-21
1408.00 36.2 (2.64%)
25-Feb-21
1400.10 -7.9 (-0.56%)
26-Feb-21
1414.50 14.4 (1.03%)
01-Mar-21
1647.00 232.5 (16.44%)
|
60.24 |
1,976.40 |
1,317.60 |
1916.98 |
Inventure Grow
|
Finance - Investments
|
52,128 |
24.75 |
4.10 |
19.85 |
486745
|
18.40 |
17.80 |
18.40 |
17.16 |
38.67 |
1.4 |
23-Feb-21
20.60 0.3 (1.48%)
24-Feb-21
20.75 0.15 (0.73%)
25-Feb-21
20.60 -0.15 (-0.72%)
26-Feb-21
20.30 -0.3 (-1.46%)
01-Mar-21
20.65 0.35 (1.72%)
|
41.80 |
24.75 |
16.55 |
23.58 |
BPL
|
Consumer Goods - Electronic
|
170,852 |
23.10 |
2.10 |
10.00 |
173252 |
21.58 |
22.06 |
20.54 |
19.86 |
- |
0.67 |
23-Feb-21
20.80 -0.05 (-0.24%)
24-Feb-21
20.70 -0.1 (-0.48%)
25-Feb-21
21.10 0.4 (1.93%)
26-Feb-21
21.00 -0.1 (-0.47%)
|
69.18 |
23.10 |
18.90 |
22.34 |
Nahar Spinning
|
Textiles - Hosiery & Knitwear
|
24,090 |
95.25 |
8.65 |
9.99 |
177329
|
80.03 |
80.00 |
54.35 |
49.38 |
- |
0.42 |
23-Feb-21
80.25 0.55 (0.69%)
24-Feb-21
83.20 2.95 (3.68%)
25-Feb-21
82.80 -0.4 (-0.48%)
26-Feb-21
81.85 -0.95 (-1.15%)
01-Mar-21
86.60 4.75 (5.8%)
|
85.57 |
95.25 |
77.95 |
95.00 |
Adani Power
|
Power - Generation & Distribution
|
2,439,758 |
61.30 |
5.55 |
9.96 |
32293936
|
53.84 |
52.53 |
43.22 |
41.53 |
- |
3.3 |
23-Feb-21
55.30 -0.2 (-0.36%)
24-Feb-21
55.25 -0.05 (-0.09%)
25-Feb-21
56.50 1.25 (2.26%)
26-Feb-21
55.20 -1.3 (-2.3%)
01-Mar-21
55.75 0.55 (1%)
|
39.31 |
61.30 |
50.20 |
59.76 |
Ahlada Engineer
|
Infrastructure - General
|
6,039 |
91.75 |
8.30 |
9.95 |
14412 |
70.88 |
74.28 |
57.11 |
55.66 |
0 |
1.04 |
23-Feb-21
73.70 1.95 (2.72%)
24-Feb-21
74.95 1.25 (1.7%)
25-Feb-21
75.35 0.4 (0.53%)
26-Feb-21
75.90 0.55 (0.73%)
01-Mar-21
83.45 7.55 (9.95%)
|
85.45 |
91.75 |
75.15 |
91.25 |
Eros Intl
|
Media & Entertainment
|
11,180 |
31.60 |
2.85 |
9.91 |
1565268
|
24.81 |
24.20 |
22.32 |
21.17 |
- |
0.8 |
23-Feb-21
28.05 0.7 (2.56%)
24-Feb-21
27.80 -0.25 (-0.89%)
25-Feb-21
28.15 0.35 (1.26%)
26-Feb-21
27.80 -0.35 (-1.24%)
01-Mar-21
28.75 0.95 (3.42%)
|
55.30 |
31.60 |
25.90 |
31.13 |
BLB
|
Finance - Investments
|
65,460 |
6.10 |
0.55 |
9.91 |
108772 |
5.38 |
5.56 |
5.34 |
5.19 |
50.83 |
0.42 |
23-Feb-21
5.55 0.1 (1.83%)
24-Feb-21
5.50 -0.05 (-0.9%)
25-Feb-21
5.35 -0.15 (-2.73%)
26-Feb-21
5.45 0.1 (1.87%)
01-Mar-21
5.55 0.1 (1.83%)
|
96.49 |
6.10 |
5.00 |
6.08 |
Kridhan Infra
|
Miscellaneous
|
158,624 |
4.25 |
0.35 |
8.97 |
157902 |
3.88 |
3.97 |
3.34 |
3.39 |
- |
0.3 |
23-Feb-21
3.50 -0.1 (-2.78%)
26-Feb-21
3.55 0.05 (1.43%)
01-Mar-21
3.90 0.35 (9.86%)
|
75.64 |
4.25 |
3.55 |
4.25 |
Tanla Platforms
|
Computers - Software Medium & Small
|
41,892 |
988.45 |
47.05 |
5.00 |
452438 |
769.02 |
742.74 |
476.95 |
376.85 |
390.69 |
20.13 |
23-Feb-21
957.75 45.6 (5%)
24-Feb-21
911.10 -46.65 (-4.87%)
25-Feb-21
890.75 -20.35 (-2.23%)
26-Feb-21
896.60 5.85 (0.66%)
01-Mar-21
941.40 44.8 (5%)
|
63.75 |
988.45 |
894.35 |
981.76 |
Balaxi Pharma
|
Trading
|
1,924 |
595.85 |
28.35 |
5.00 |
949 |
581.66 |
600.42 |
631.20 |
505.45 |
43.12 |
21.2 |
23-Feb-21
563.95 -3.2 (-0.56%)
24-Feb-21
549.80 -14.15 (-2.51%)
25-Feb-21
543.10 -6.7 (-1.22%)
26-Feb-21
540.50 -2.6 (-0.48%)
|
76.00 |
595.85 |
539.15 |
595.85 |
Rushil Decor
|
Miscellaneous
|
15,269 |
195.35 |
9.30 |
5.00 |
21258 |
174.00 |
168.25 |
121.81 |
116.47 |
54.42 |
1.54 |
23-Feb-21
176.40 -1.35 (-0.76%)
24-Feb-21
175.50 -0.9 (-0.51%)
25-Feb-21
177.10 1.6 (0.91%)
26-Feb-21
177.20 0.1 (0.06%)
01-Mar-21
186.05 8.85 (4.99%)
|
72.77 |
195.35 |
176.75 |
194.78 |
Bombay Rayon
|
Textiles - General
|
83,827 |
9.45 |
0.45 |
5.00 |
143495 |
10.50 |
11.29 |
10.70 |
9.56 |
- |
0.44 |
23-Feb-21
9.05 0.4 (4.62%)
24-Feb-21
8.60 -0.45 (-4.97%)
25-Feb-21
8.20 -0.4 (-4.65%)
26-Feb-21
8.60 0.4 (4.88%)
01-Mar-21
9.00 0.4 (4.65%)
|
62.76 |
9.45 |
8.55 |
9.39 |
Bkm industries
|
Packaging
|
16,877 |
1.05 |
0.05 |
5.00 |
124240
|
1.06 |
1.17 |
1.00 |
1.01 |
- |
0.17 |
23-Feb-21
1.00 -0.05 (-4.76%)
25-Feb-21
1.00 -0.05 (-4.76%)
26-Feb-21
0.95 -0.05 (-5%)
01-Mar-21
1.00 0.05 (5.26%)
|
100 |
1.05 |
0.95 |
1.04 |
Acrysil India
|
|
26,422 |
338.55 |
16.10 |
4.99 |
146490 |
238.06 |
0.00 |
0.00 |
0.00 |
43.74 |
6.93 |
23-Feb-21
301.05 -15.25 (-4.82%)
24-Feb-21
287.70 -13.35 (-4.43%)
25-Feb-21
302.05 14.35 (4.99%)
26-Feb-21
307.10 5.05 (1.67%)
01-Mar-21
322.45 15.35 (5%)
|
95.90 |
338.55 |
306.35 |
338.14 |
Optiemus Infra
|
Finance - Leasing & Hire Purchase
|
14,752 |
189.20 |
9.00 |
4.99 |
55023 |
107.52 |
100.44 |
80.45 |
65.91 |
- |
6.13 |
23-Feb-21
148.35 7.05 (4.99%)
24-Feb-21
155.75 7.4 (4.99%)
25-Feb-21
163.50 7.75 (4.98%)
26-Feb-21
171.65 8.15 (4.98%)
01-Mar-21
180.20 8.55 (4.98%)
|
83.92 |
189.20 |
171.20 |
188.55 |
Vipul
|
Construction & Contracting - Real Estate
|
97,957 |
31.65 |
1.50 |
4.98 |
7560 |
21.50 |
21.48 |
16.68 |
16.25 |
- |
1.01 |
23-Feb-21
23.25 0.6 (2.65%)
24-Feb-21
24.45 1.2 (5.16%)
25-Feb-21
26.15 1.7 (6.95%)
26-Feb-21
28.75 2.6 (9.94%)
01-Mar-21
30.15 1.4 (4.87%)
|
82.26 |
31.65 |
28.65 |
31.65 |
Rajnandini Meta
|
Metals - Non Ferrous
|
5,996 |
86.50 |
4.10 |
4.98 |
500
|
|
|
|
|
0 |
7.32 |
22-Feb-21
64.80 5.85 (9.92%)
23-Feb-21
71.25 6.45 (9.95%)
24-Feb-21
74.80 3.55 (4.98%)
25-Feb-21
78.50 3.7 (4.95%)
26-Feb-21
82.40 3.9 (4.97%)
|
100 |
86.50 |
78.30 |
86.50 |
Biofil Chem
|
Pharmaceuticals
|
189,870 |
94.95 |
4.50 |
4.98 |
18839 |
91.95 |
132.25 |
111.41 |
87.19 |
85.54 |
10.38 |
23-Feb-21
74.45 3.5 (4.93%)
24-Feb-21
78.15 3.7 (4.97%)
25-Feb-21
82.05 3.9 (4.99%)
01-Mar-21
90.45 4.3 (4.99%)
|
99.08 |
94.95 |
85.95 |
94.95 |
ABM Inter
|
Miscellaneous
|
3,118 |
76.35 |
3.60 |
4.95 |
1855 |
40.31 |
34.00 |
27.16 |
23.73 |
17.96 |
10.1 |
23-Feb-21
59.95 2.85 (4.99%)
24-Feb-21
62.90 2.95 (4.92%)
25-Feb-21
66.00 3.1 (4.93%)
01-Mar-21
72.75 3.45 (4.98%)
|
76.69 |
76.35 |
69.15 |
76.35 |
Lypsa Gems
|
Diamond Cutting & Jewellery & Precious Metals
|
7,438 |
5.30 |
0.25 |
4.95 |
25842 |
4.75 |
4.84 |
3.79 |
3.67 |
- |
0.49 |
23-Feb-21
4.80 -0.2 (-4%)
24-Feb-21
4.75 -0.05 (-1.04%)
25-Feb-21
4.85 0.1 (2.11%)
26-Feb-21
4.90 0.05 (1.03%)
01-Mar-21
5.05 0.15 (3.06%)
|
75.58 |
5.30 |
4.80 |
5.25 |
Bhagyanagar Ind
|
Cables - Telephone
|
79,245 |
51.10 |
2.40 |
4.93 |
62193 |
34.54 |
34.41 |
23.72 |
21.99 |
222.17 |
1.33 |
23-Feb-21
38.30 3.4 (9.74%)
24-Feb-21
42.10 3.8 (9.92%)
25-Feb-21
44.20 2.1 (4.99%)
26-Feb-21
46.40 2.2 (4.98%)
01-Mar-21
48.70 2.3 (4.96%)
|
100 |
51.10 |
46.30 |
51.10 |
Nahar Ent
|
Textiles - Composite Mills
|
5,378 |
49.15 |
2.30 |
4.91 |
47932 |
45.38 |
46.80 |
33.66 |
31.58 |
- |
0.3 |
23-Feb-21
46.05 -1.6 (-3.36%)
24-Feb-21
46.40 0.35 (0.76%)
25-Feb-21
46.35 -0.05 (-0.11%)
26-Feb-21
46.45 0.1 (0.22%)
01-Mar-21
46.85 0.4 (0.86%)
|
6.42 |
49.15 |
44.55 |
48.78 |
Vaswani Ind
|
Steel - Sponge Iron
|
52,905 |
11.90 |
0.55 |
4.85 |
24927 |
8.18 |
7.43 |
5.84 |
5.56 |
3.62 |
0.37 |
23-Feb-21
9.00 0.8 (9.76%)
25-Feb-21
10.35 0.45 (4.55%)
26-Feb-21
10.85 0.5 (4.83%)
01-Mar-21
11.35 0.5 (4.61%)
|
88.29 |
11.90 |
10.80 |
11.90 |
Zee Media
|
Media & Entertainment
|
1,230,565 |
6.50 |
0.30 |
4.84 |
3954643 |
5.56 |
5.69 |
5.60 |
5.71 |
5.42 |
0.92 |
23-Feb-21
6.30 0.2 (3.28%)
24-Feb-21
6.15 -0.15 (-2.38%)
25-Feb-21
6.00 -0.15 (-2.44%)
26-Feb-21
5.95 -0.05 (-0.83%)
01-Mar-21
6.20 0.25 (4.2%)
|
87.06 |
6.50 |
5.90 |
6.47 |
Cubex Tubings
|
Metals - Non Ferrous
|
81,265 |
23.90 |
1.10 |
4.82 |
15819 |
17.38 |
17.57 |
14.31 |
13.58 |
45.96 |
0.59 |
23-Feb-21
16.80 0.6 (3.7%)
24-Feb-21
18.00 1.2 (7.14%)
25-Feb-21
19.80 1.8 (10%)
26-Feb-21
21.75 1.95 (9.85%)
01-Mar-21
22.80 1.05 (4.83%)
|
99.99 |
23.90 |
21.70 |
23.90 |
Dewan Housing
|
Finance - Housing
|
549,652 |
21.75 |
1.00 |
4.82 |
4265243 |
20.39 |
23.50 |
19.68 |
18.37 |
- |
-0.12 |
23-Feb-21
17.15 -0.9 (-4.99%)
24-Feb-21
18.00 0.85 (4.96%)
26-Feb-21
19.80 0.9 (4.76%)
01-Mar-21
20.75 0.95 (4.8%)
|
99.20 |
21.75 |
19.75 |
21.45 |
Mcleod
|
Plantations - Tea & Coffee
|
221,864 |
22.90 |
1.05 |
4.81 |
411451 |
19.70 |
20.68 |
20.14 |
16.95 |
- |
0.18 |
23-Feb-21
20.35 -0.25 (-1.21%)
24-Feb-21
19.65 -0.7 (-3.44%)
25-Feb-21
20.60 0.95 (4.83%)
26-Feb-21
20.85 0.25 (1.21%)
|
86.76 |
22.90 |
20.80 |
22.83 |
California Soft
|
Computers - Software Medium & Small
|
100 |
9.85 |
0.45 |
4.79 |
73437
|
9.14 |
9.80 |
9.47 |
9.32 |
- |
0.37 |
23-Feb-21
9.00 0.1 (1.12%)
24-Feb-21
8.95 -0.05 (-0.56%)
25-Feb-21
9.05 0.1 (1.12%)
26-Feb-21
9.00 -0.05 (-0.55%)
01-Mar-21
9.40 0.4 (4.44%)
|
92.70 |
9.85 |
8.95 |
9.67 |
TGB Banquets
|
Hotels
|
58,731 |
4.40 |
0.20 |
4.76 |
39155 |
5.06 |
5.41 |
5.41 |
4.88 |
- |
0.12 |
23-Feb-21
4.55 -0.2 (-4.21%)
24-Feb-21
4.45 -0.1 (-2.2%)
25-Feb-21
4.40 -0.05 (-1.12%)
26-Feb-21
4.30 -0.1 (-2.27%)
01-Mar-21
4.20 -0.1 (-2.33%)
|
53.60 |
4.40 |
4.00 |
4.33 |
Jayaswal Neco
|
Castings & Forgings
|
720,968 |
8.85 |
0.40 |
4.73 |
48732 |
6.14 |
6.10 |
4.31 |
4.06 |
- |
-0.69 |
23-Feb-21
7.00 0.3 (4.48%)
25-Feb-21
7.70 0.35 (4.76%)
26-Feb-21
8.05 0.35 (4.55%)
01-Mar-21
8.45 0.4 (4.97%)
|
100 |
8.85 |
8.05 |
8.85 |
3i Infotech
|
Computers - Software
|
1,153,379 |
6.75 |
0.30 |
4.65 |
9198637 |
6.95 |
6.93 |
4.54 |
3.98 |
9.25 |
2.24 |
23-Feb-21
6.60 0.3 (4.76%)
24-Feb-21
6.30 -0.3 (-4.55%)
25-Feb-21
6.15 -0.15 (-2.38%)
01-Mar-21
6.45 0.3 (4.88%)
|
68.62 |
6.75 |
6.15 |
6.72 |
Sphere Global
|
Computers - Software
|
5,073 |
9.10 |
0.40 |
4.60 |
4416 |
9.11 |
9.67 |
7.91 |
7.53 |
- |
2.63 |
23-Feb-21
7.55 -0.15 (-1.95%)
24-Feb-21
7.90 0.35 (4.64%)
25-Feb-21
7.95 0.05 (0.63%)
26-Feb-21
8.30 0.35 (4.4%)
01-Mar-21
8.70 0.4 (4.82%)
|
99.38 |
9.10 |
8.30 |
9.06 |
GI Engineering
|
Computers - Software Medium & Small
|
1,595 |
2.30 |
0.10 |
4.55 |
1693 |
2.49 |
2.60 |
2.64 |
2.92 |
- |
0.29 |
23-Feb-21
2.20 -0.1 (-4.35%)
25-Feb-21
2.10 -0.1 (-4.55%)
26-Feb-21
2.20 0.1 (4.76%)
|
100 |
2.30 |
2.10 |
2.30 |
Jaiprakash Asso
|
Infrastructure - General
|
2,282,935 |
9.25 |
0.40 |
4.52 |
22299036 |
7.27 |
7.26 |
5.05 |
4.31 |
- |
0.29 |
24-Feb-21
7.70 0.35 (4.76%)
25-Feb-21
8.05 0.35 (4.55%)
26-Feb-21
8.45 0.4 (4.97%)
01-Mar-21
8.85 0.4 (4.73%)
|
81.66 |
9.25 |
8.45 |
9.24 |
Parsvnath
|
Construction & Contracting - Real Estate
|
246,008 |
8.25 |
0.35 |
4.43 |
68118 |
5.55 |
5.44 |
3.83 |
3.53 |
- |
0.24 |
23-Feb-21
6.60 0.3 (4.76%)
24-Feb-21
6.90 0.3 (4.55%)
25-Feb-21
7.20 0.3 (4.35%)
26-Feb-21
7.55 0.35 (4.86%)
01-Mar-21
7.90 0.35 (4.64%)
|
100 |
8.25 |
7.55 |
8.25 |
Peninsula Land
|
Construction & Contracting - Housing
|
341,353 |
5.95 |
0.25 |
4.39 |
59992 |
5.99 |
6.22 |
5.14 |
4.82 |
- |
1.55 |
23-Feb-21
5.60 0.05 (0.9%)
24-Feb-21
5.55 -0.05 (-0.89%)
25-Feb-21
5.70 0.15 (2.7%)
26-Feb-21
5.45 -0.25 (-4.39%)
01-Mar-21
5.70 0.25 (4.59%)
|
60.62 |
5.95 |
5.45 |
5.95 |
Surana Telecom
|
Cables - Telephone
|
3,274 |
4.80 |
0.20 |
4.35 |
180999
|
4.85 |
5.16 |
4.29 |
4.19 |
19.2 |
0.67 |
24-Feb-21
4.60 0.05 (1.1%)
25-Feb-21
4.55 -0.05 (-1.09%)
26-Feb-21
4.60 0.05 (1.1%)
|
72.07 |
4.80 |
4.40 |
4.72 |
Nagarjuna Fert
|
Fertilisers
|
1,875,822 |
6.00 |
0.25 |
4.35 |
66131 |
4.99 |
5.06 |
4.78 |
4.96 |
- |
3.16 |
26-Feb-21
5.50 0.25 (4.76%)
01-Mar-21
5.75 0.25 (4.55%)
|
100 |
6.00 |
5.50 |
6.00 |
Madhucon Proj
|
Construction & Contracting - Civil
|
101,414 |
7.25 |
0.30 |
4.32 |
9637 |
5.27 |
5.41 |
3.80 |
3.34 |
- |
0.09 |
23-Feb-21
5.45 -0.05 (-0.91%)
24-Feb-21
5.80 0.35 (6.42%)
25-Feb-21
6.35 0.55 (9.48%)
26-Feb-21
6.65 0.3 (4.72%)
01-Mar-21
6.95 0.3 (4.51%)
|
100 |
7.25 |
6.65 |
7.25 |
Vikas Multi
|
Miscellaneous
|
1,546,456 |
3.65 |
0.15 |
4.29 |
2524204 |
3.76 |
4.57 |
8.45 |
7.58 |
0 |
4.51 |
23-Feb-21
2.95 -0.15 (-4.84%)
24-Feb-21
3.05 0.1 (3.39%)
25-Feb-21
3.20 0.15 (4.92%)
26-Feb-21
3.35 0.15 (4.69%)
01-Mar-21
3.50 0.15 (4.48%)
|
59.95 |
3.65 |
3.35 |
3.64 |
Jaypee Infra
|
Infrastructure - General
|
1,518,385 |
1.75 |
0.05 |
2.94 |
96764 |
1.81 |
1.90 |
1.55 |
1.50 |
- |
-0.25 |
23-Feb-21
1.65 0.05 (3.13%)
24-Feb-21
1.70 0.05 (3.03%)
26-Feb-21
1.65 -0.05 (-2.94%)
01-Mar-21
1.70 0.05 (3.03%)
|
87.53 |
1.75 |
1.65 |
1.75 |
IMP Powers
|
Electric Equipment
|
540 |
15.95 |
0.45 |
2.90 |
2037 |
17.05 |
17.56 |
15.75 |
15.67 |
- |
0.14 |
23-Feb-21
16.25 0.3 (1.88%)
24-Feb-21
15.95 -0.3 (-1.85%)
25-Feb-21
16.45 0.5 (3.13%)
26-Feb-21
16.25 -0.2 (-1.22%)
01-Mar-21
15.50 -0.75 (-4.62%)
|
70.79 |
16.25 |
14.75 |
16.22 |
Reliance Comm
|
Telecommunications - Service
|
3,150,980 |
1.80 |
0.05 |
2.86 |
2485166 |
1.80 |
1.90 |
1.98 |
1.86 |
- |
-0.02 |
25-Feb-21
1.65 -0.05 (-2.94%)
26-Feb-21
1.70 0.05 (3.03%)
01-Mar-21
1.75 0.05 (2.94%)
|
88.92 |
1.80 |
1.70 |
1.80 |
VF
|
Textiles - Spinning - Cotton Blended
|
37,149 |
65.00 |
1.25 |
1.96 |
20864 |
50.41 |
53.20 |
176.47 |
196.81 |
46.1 |
1.73 |
23-Feb-21
58.95 1.15 (1.99%)
24-Feb-21
60.10 1.15 (1.95%)
26-Feb-21
62.50 1.2 (1.96%)
01-Mar-21
63.75 1.25 (2%)
|
76.28 |
65.00 |
62.50 |
64.98 |
21st Cen Mgt
|
Finance - General
|
1,465 |
12.15 |
0.20 |
1.67 |
1145 |
11.53 |
11.12 |
10.45 |
10.55 |
- |
0.23 |
23-Feb-21
11.90 0.1 (0.85%)
24-Feb-21
11.70 -0.2 (-1.68%)
25-Feb-21
11.90 0.2 (1.71%)
26-Feb-21
11.75 -0.15 (-1.26%)
01-Mar-21
11.95 0.2 (1.7%)
|
99.61 |
12.15 |
11.75 |
12.08 |