Stocks prices on June 29, 2012
Table Guide
Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets.
GROUP A
A
A B B 800.8(791.3)915-541(12)
A C C 1267.55(1221.9)1421-939(53)
Abbot 1476.2(1455.85)1807-1375(0)
Abg Shipyard 374.95(378.95)463-322(36)
Abirlanuv 811.0(783.8)1028-710(17)
Acl 173.95(173.0)182-119(258)
Adani Enter 222.25(217.75)765-204(653)
Allahabad Bank 149.65(146.9)222-113(137)
Alok Industr 17.65(17.35)26-15(395)
Alstom Proje 391.15(379.25)613-280(26)
Andhra Bank 118.5(116.0)139-79(92)
Apollo Hosps 616.0(608.65)716-452(5)
Apollo Tyres 79.0(77.9)95-50(189)
Arvind 73.75(72.65)111-61(270)
Ashok Leyland 24.95(24.7)32-20(775)
Asian Paints 3881.85(3747.55)4170-2551(10)
Aurobindo Phar 109.95(107.0)188-80(152)
Axis Bank 1015.8(971.0)1367-784(568)
B
B A S F India 572.8(572.45)717-427(3)
B H E L 232.1(221.2)414-197(1342)
Bajajhoin 782.9(776.45)864-625(1)
Balaji Tele. 37.4(38.9)49-26(223)
Ballarpur Ind 20.75(20.45)37-17(52)
Bank Of India 346.9(344.8)425-261(63)
Bharat Earth. 378.4(375.45)702-365(26)
Bharat Elec 1339.65(1312.25)1765-1199(0)
Bharat Forge 299.95(290.9)347-231(76)
Bhartiartl 305.0(303.45)444-280(531)
Bk Of Baroda 732.5(721.2)919-615(56)
Bombay Dye 537.65(519.8)593-283(132)
Boschl 9178.9(8767.95)9300-6425(3)
Bpcl 745.0(751.35)774-459(51)
Brigade Enterprises 55.65(55.95)81-38(136)
Britannia Ind 523.7(525.25)599-434(6)
C
C E S C 289.7(285.7)364-186(43)
Cadila Health 769.2(764.9)983-629(2)
Cairn India 307.5(327.5)400-250(61284)
Canara Bank 412.95(405.9)566-349(49)
Castrol India 543.65(523.25)588-385(54)
Central Bank Of India 81.9(77.5)132-63(172)
Century Enka 110.85(107.0)186-88(7)
Century Tex 309.05(299.7)388-215(183)
Chambal Fert 73.15(71.65)118-66(263)
Chennai Petro 121.0(120.45)234-119(11)
Cipla 316.4(307.65)359-273(91)
Coal India Ltd 347.4(347.9)408-293(305)
Colgatepalm. 1193.65(1172.6)1250-904(17)
Container Corp 915.0(890.0)1174-805(2)
Corp Bank 417.0(413.3)534-335(13)
Crompton Gr. 121.2(119.55)269-102(327)
Cummins India 455.4(438.3)506-322(49)
D,E,F
Dabur India 114.05(113.55)118-92(178)
Dena Bank 98.65(96.55)104-47(569)
Dish Tv India 63.5(61.75)94-52(479)
Dlf 198.4(193.85)280-169(647)
Dr Reddy`s Lab 1649.25(1611.25)1818-1387(13)
Dredging Corp 268.0(265.35)321-187(4)
E I H 79.9(78.75)103-74(13)
Educomp Sol 169.7(170.55)465-128(691)
Eng India 222.7(221.4)294-195(24)
Escorts 68.5(66.45)119-61(409)
Exide Ind 136.6(134.9)174-98(44)
Federal Bank 448.5(444.55)480-322(9)
Finolex Ind 61.45(61.25)79-42(31)
G
G E Shipping 248.9(242.8)294-183(4)
Gail 351.65(345.75)476-303(68)
Geometric 73.6(74.2)80-34(43)
Glaxo Smithk. 2015.7(2001.2)2401-1830(3)
Glaxocon 2750.0(2749.8)2939-2210(0)
Global Tele 33.75(33.0)99-29(420)
Gmr Infra 25.15(23.05)34-17(3265)
Godrej Cp 572.6(567.75)601-370(8)
Grasim Ind 2647.35(2574.75)2924-2040(12)
Great Offshore 84.4(80.35)230-70(68)
Gtl Infrastructure 8.14(7.86)16-7(375)
Guj. Min Deve 185.95(187.75)212-146(45)
Gujarat Gas 308.95(301.05)463-270(21)
Gujarat Narmada 85.3(83.85)107-70(24)
Gujarat St Petronet 69.75(66.8)113-62(276)
H
H C L Infosys 41.5(40.7)93-38(42)
H C L Tech 476.2(461.25)523-360(95)
H D F C Bank 563.5(547.0)565-400(185)
H M T 42.7(42.35)62-26(373)
Hdfc 654.45(645.45)732-600(72)
Hdil 86.95(85.05)175-52(3037)
Hero Honda 2142.1(2087.8)2278-1482(54)
Hexaware Tec 127.7(127.1)133-67(47)
Hind Petro 335.05(336.25)413-238(62)
Hind Zinc 122.9(117.95)149-106(577)
Hindalco Ind 119.9(115.3)197-105(1107)
Hpcl 335.05(336.25)413-238(62)
Hsng Dev Infra 86.95(85.05)175-52(3037)
Hsq Dev Fin 654.45(645.45)732-600(72)
Hul 454.35(450.4)464-308(450)
Hul 454.35(450.4)464-308(450)
I
I C I India 882.25(879.7)1045-693(8)
I T C 258.95(251.45)259-185(472)
Icici Bank 899.6(856.5)1111-641(766)
Idbi 93.5(90.9)139-77(321)
Idea Cellular 75.85(74.65)103-71(108)
Idfc 136.25(132.4)160-90(581)
India Cements 86.75(84.05)118-62(143)
India Infoline 61.15(59.65)90-42(33)
Indiabulls Real Est 61.15(57.7)109-40(807)
Indian Bank 175.2(168.45)265-157(21)
Indian Hotels 61.6(60.7)82-51(194)
Indian Ovrsea 83.3(82.45)149-72(111)
Indusind Bank 341.05(327.95)351-221(100)
Infosys Tech 2502.55(2472.7)3020-2169(57)
Ingersollrand 472.5(470.75)558-355(8)
Ingvysya 362.0(350.9)379-275(43)
Ioc 255.95(253.8)344-239(51)
Ipca Lab 359.2(351.05)375-230(8)
Ispat Ind 10.77(10.26)20-9(881)
J,K,L
J & K Bank 991.6(974.45)998-645(6)
Jaiprakash Ass 73.5(71.5)88-50(1753)
Jaypee Infratech Limited 53.1(52.6)65-33(124)
Jet Airways 383.2(380.3)517-167(188)
Jindal 132.35(127.95)180-102(19)
Jindal Steel 469.5(431.75)663-410(712)
Jsw Steel 678.75(669.0)940-464(289)
Kfa 12.05(12.32)41-10(5447)
Kotakbank 592.25(573.6)603-411(66)
L I C Hsq Fin 269.15(263.25)290-195(212)
L&t 1397.35(1341.15)1867-971(498)
Lanco Infratech 14.94(13.91)25-8(10199)
Lupin 539.0(533.15)574-409(57)
M,N
M & M 706.9(689.65)874-621(121)
M&m 706.9(689.65)874-621(121)
Mangalore Ref 54.3(53.3)84-50(60)
Maruti 1169.75(1118.5)1428-905(135)
Mastek 110.5(107.75)136-73(50)
Moser Baer 9.09(9.05)41-8(281)
Mphasis Bfl 371.6(363.5)475-277(12)
Mtnl 23.55(22.8)48-21(498)
Mtnl 23.55(22.8)48-21(498)
N T P C 159.75(157.25)192-138(149)
Nation.ferti 83.25(81.6)97-43(71)
National Alum 59.6(60.0)86-48(42)
Nestle Ind 4535.85(4495.4)5024-3930(3)
Neyveli Lignite 81.9(81.4)105-67(46)
Novartis India 736.05(725.65)944-616(6)
O,P,Q
O N G C 284.7(277.8)303-226(262)
Omaxe 153.0(150.35)161-119(52)
Oracle Fin 2592.95(2423.1)2765-1699(25)
Orchid Chem 118.1(115.7)275-109(484)
Oriental Bank 252.9(247.0)378-190(70)
P & G Hygiene 2192.8(2133.15)2388-1600(2)
Parsvnath Dev 61.45(60.7)82-32(266)
Pfizer 1193.9(1170.15)1636-1071(3)
Pidilite Ind 165.8(164.75)187-133(380)
Piramalhe 527.5(525.25)562-340(21)
Pnb 810.1(788.0)1200-703(98)
Polaris Soft 127.4(125.05)191-102(42)
Power Fin Corp 178.8(172.1)223-130(286)
Power Grid Corp 113.45(109.6)115-93(370)
Punj Lloyd 48.85(46.85)82-37(443)
R
Ranbaxy Lab 490.35(487.65)570-366(93)
Rashtriya Chem 58.4(57.65)91-42(217)
Raymond 402.45(397.3)439-300(78)
Rcom 63.45(61.9)109-60(1524)
Reliance Capital 358.55(342.35)612-225(1060)
Reliance Ind 737.45(719.35)906-671(413)
Reliance Power 106.9(101.3)139-68(2241)
Relinfra 558.35(535.5)679-328(606)
Rolta India 80.15(79.0)134-50(300)
S
S A I L 90.6(88.35)143-73(356)
Satyam Comp 78.45(77.5)94-62(513)
Sbi 2159.15(2095.45)2529-1576(624)
Shipping Corp 56.8(55.05)108-46(231)
Siemens 734.4(714.1)951-627(42)
Sobha Developers 339.85(336.5)366-185(10)
Sterlite Ind 102.65(97.85)176-86(919)
Sterlite Optical 31.45(30.55)58-27(338)
Sun Pharma 635.55(616.35)643-448(74)
Suntv 301.95(298.0)359-214(1339)
Suzlon Energy 18.55(18.0)55-17(4353)
Syndicate Bnk 106.75(104.7)124-67(34)
T,U,V
Tata Chem 310.75(305.75)389-287(36)
Tata Elxsi 220.2(218.9)264-167(20)
Tata Power 104.7(98.95)133-80(982)
Tata Tea 115.95(115.95)128-80(316)
Tatacomm 232.35(227.5)263-176(35)
Tatamotors 242.05(239.9)320-137(1501)
Tcs 1277.55(1258.8)1294-902(112)
Tech Mahindra 707.95(699.65)797-524(23)
Thermax 476.0(478.4)675-388(8)
Tisco 441.3(428.4)615-332(753)
Titan Ind 222.3(215.55)254-154(457)
Torrent Power 182.85(180.85)255-176(28)
Tvs Motor 36.45(34.0)70-31(679)
Union Bank 209.0(205.15)320-155(92)
Unitedphos 125.4(122.6)170-105(151)
Vijaya Bank 58.15(56.55)73-43(272)
W,X,Y,Z
Welspunguj 118.4(116.4)177-64(61)
Wipro 399.3(398.55)452-310(169)
Wockhardt 932.6(937.2)940-251(131)
Wyeth 951.4(921.7)1074-794(3)
Zeeenter 147.15(140.6)149-109(127)
GROUP B
A
Agarind 118.4(122.0)215-85(9)
3i Infotech 9.83(9.77)48-8(629)
3m India Ltd 3885.25(3756.95)4950-3321(0)
A P Paper 293.45(293.4)389-120(44)
Aarti Ind 73.15(72.4)75-39(28)
Aban Offsho 389.0(377.45)571-320(243)
Acropetal Technologies Ltd 15.0(14.82)20-10(51)
Adani Power Ltd 49.95(47.55)115-44(1403)
Adani Power Ltd 49.95(47.55)115-44(1403)
Adhunik Metaliks 33.45(32.85)86-30(40)
Adlabs Films 56.55(54.15)137-49(219)
Advanta India 496.05(496.7)534-222(9)
Aftek Ltd 9.01(8.81)15-6(124)
Ajanta Pharma 701.85(686.85)803-281(37)
Akar Tools 24.8(24.1)70-19(32)
Alembic Pharmaceuticals Ltd 55.6(54.45)59-34(110)
Alstom 194.85(185.45)207-132(45)
Amar Remedies 134.85(134.9)163-86(127)
Andhra Sugars 138.0(135.7)159-94(7)
Anikinds 32.55(33.5)41-22(61)
Anil Products 268.0(268.35)349-205(4)
Ansal Properties 27.3(26.3)46-21(43)
Aptech 74.85(72.8)147-64(134)
Archies 24.7(23.25)44-20(361)
Aries Agro 59.3(60.35)121-58(36)
Arrow Webtex 66.85(63.65)116-52(2131)
Arshiya International Ltd. 133.45(131.85)177-116(20)
Asahi Songwon Colors 88.75(89.1)129-69(9)
Asahi Songwon Colors Ltd 88.75(89.1)129-69(9)
Ashika Credit Capital Ltd 103.8(101.5)113-25(22)
Asian Hotels (east) Ltd 249.5(245.9)352-230(3)
Astra Micro 40.25(39.45)43-21(73)
Astra Zeneca 1837.15(1824.05)2649-1162(7)
Atlanta 57.35(56.45)90-46(24)
Atul Chem 223.45(225.5)240-135(8)
Autoline Industries 158.85(158.75)194-69(9)
B,C,D
B O C India 397.45(392.85)530-262(20)
Bajaj Auto Fin 913.95(903.75)919-585(3)
Bajaj Hind 29.65(28.8)64-23(432)
Balmer Lawri. 578.0(583.85)688-463(2)
Balrampur Chini 51.6(50.1)66-32(110)
Bank Of Maha 49.55(48.75)59-37(64)
Bannari Amman 650.0(634.45)725-468(1)
Bartronics India 27.3(25.55)68-20(183)
Bata India 862.75(846.4)921-492(56)
Bayer 845.0(827.65)960-673(4)
Berger Paints 137.0(136.2)153-78(19)
Bgr Energy Systems 302.0(293.85)484-172(252)
Bhandari Hos. 41.25(40.4)55-21(66)
Bharati Shipyard 70.85(66.55)140-61(112)
Bilpowerq 60.85(58.0)107-38(46)
Biocon Ltd 237.6(234.15)382-208(79)
Blue Dart Ex. 1990.35(1944.95)2205-1369(1)
Blue Star 164.05(162.25)318-150(15)
Bombay Bur Trdg 567.1(560.25)631-338(4)
Bombay Rayon Fashions 238.05(238.7)293-199(8)
C R I S I L 1072.2(1062.4)1261-690(1)
Carbon Everflow 89.5(88.05)99-65(27)
Carborun. Univ 152.35(150.9)175-132(10)
Ceat 98.15(98.45)117-66(42)
Chirawa Cements 117.0(114.3)118-5(130)
Chromatic India 82.35(81.85)127-56(48)
Cinemax India 18.05(19.25)41-11(60)
City Union Bnk 52.05(51.2)53-39(130)
Cityman Cloth 20.5(20.18)20-6(37)
Colourchem 629.0(623.75)854-556(2)
Core Project 296.95(295.2)324-245(388)
Coromandel Fert 257.55(256.55)357-245(3)
Cosmo Films 96.25(96.25)112-70(9)
Cox And Kings(india) Ltd 131.6(130.85)248-119(28)
D C W 16.4(16.5)18-7(213)
Daawat 39.05(37.65)54-32(21)
Dabur Pharma 88.15(86.35)176-81(35)
Deep Industries 51.65(49.05)91-42(19)
Deepak Fert 133.0(131.25)174-118(41)
Den Networks Ltd 97.0(95.4)116-35(17)
Development Credit Bank 42.7(40.65)66-30(743)
Dewan Hsq Fin 165.0(162.3)279-155(20)
Dhampur Sugar 50.15(50.1)61-27(19)
Disa India 2516.5(2494.0)3944-1370(0)
Dishman Pharma 65.05(64.75)101-32(136)
Divi's Lab 1026.85(984.05)1033-690(21)
E,F,G
E I Dparry 177.4(169.8)279-165(7)
Eclerx Services 607.7(580.85)874-570(103)
Eicher Motors 1999.0(1970.65)2360-1275(27)
Elder Pharma 318.95(315.1)435-291(55)
Elecon Eng 53.6(52.5)86-50(54)
Electrosteel C. 17.5(16.95)32-15(105)
Elgi Equip. 80.0(80.85)83-62(169)
Emkayglof 31.25(32.3)54-23(39)
Empee Distilleries 70.3(73.45)119-52(14)
Essar Oil 55.15(53.35)132-44(557)
Essarship 89.0(89.0)106-46(57)
Eveready Ind 20.4(19.3)46-17(624)
Everest 196.2(190.45)206-102(6)
Everest Kanto Cylinder 30.8(30.35)97-24(108)
Everonn Systems India 211.95(211.95)574-173(39)
Excel Info 27.0(26.75)32-8(212)
Fairfield Atlas 134.1(135.65)187-62(7)
Fedmoggoe 223.6(220.35)335-190(3)
Firstsource Solutions 8.62(8.34)19-5(802)
Flexituff International Limited 223.75(218.8)384-142(15)
Fortis Healthcare 101.45(99.0)171-81(52)
Future Capital Holdings 154.65(154.55)199-101(10)
G I C Hsq Fin 94.95(93.3)120-68(71)
Gallantt Metal 24.0(23.55)36-13(89)
Gammon India 44.55(43.25)98-36(74)
Gangotri Iron 48.65(46.9)66-28(184)
Garware Poly 115.65(110.35)165-101(7)
Gateway Distriparks 136.9(135.55)159-117(13)
Gati 40.65(41.35)79-23(438)
Geodesic Inf 36.95(36.65)74-36(54)
Gitanjali Gems 299.1(297.4)443-282(259)
Glenmark Phar 361.05(361.7)386-265(19)
Globus Spirits 93.5(95.0)149-87(24)
Glodyne 413.0(415.85)434-190(159)
Godfrey Phi. 3485.05(3514.9)3944-2349(0)
Godrej Indus 241.4(234.8)283-168(94)
Goenka Diamond & Jewels Ltd. 182.0(181.8)185-28(24)
Golden Securities 31.5(31.7)34-8(42)
Goldiam Int 31.6(27.6)39-20(224)
Goodyear India 314.4(313.4)412-269(5)
Gruh Fin 717.5(716.75)751-390(1)
Guj. Fluoroch. 397.0(393.5)561-325(8)
Guj. Nre Coke 18.75(18.5)48-14(476)
Guj. State Fert 418.0(410.85)503-322(5)
H,I,J
H F C L 11.32(11.31)17-10(465)
Hanung Toys 122.05(120.6)161-76(22)
Havell`s India 581.25(573.2)616-313(26)
Henkel India 27.0(26.35)41-20(37)
Hercules Hoists 286.4(285.4)371-190(21)
Hikal 326.6(322.25)348-226(109)
Hind Con 20.45(19.55)35-15(1297)
Hind Motors 12.67(13.59)19-7(451)
Hind Oil Exp 131.5(127.3)187-86(346)
Hind Sanitary 149.15(150.15)245-120(12)
Honeywell 2746.9(2650.3)3350-1620(1)
Hotel Leela 33.5(31.3)49-27(163)
Hyderabad Ind 415.3(416.35)428-255(4)
I F C I 40.25(38.05)49-19(2397)
I F G L Refract 45.1(44.45)52-27(26)
I T I 23.35(23.85)34-16(189)
I V R Cons 52.8(51.55)75-27(1186)
Ibn18 25.35(25.2)80-17(176)
Icra 1341.0(1306.95)1373-797(2)
Iid Forgings 133.45(131.85)177-116(20)
Il&fs Transportation Networks Ltd. 183.95(178.6)230-143(12)
India Glycols 134.55(130.6)169-111(28)
Indiabulls Finan 230.4(224.1)250-116(181)
Indiabulls Power 14.17(13.77)20-8(873)
Indraprastha Gas 239.3(238.3)453-170(197)
Insecticides India 409.75(410.9)476-305(24)
Irb Infrastructure Developers 126.8(121.8)210-100(704)
Ivrcl Infrastruc 52.8(51.55)75-27(1186)
J B F Ind 131.2(131.25)169-89(19)
J K Ind 93.45(93.95)112-53(21)
Jagran Prakashan 87.35(86.75)129-78(11)
Jai Corp 56.0(55.4)134-45(1284)
Jain Irrigation 83.1(81.15)183-69(759)
Jaiprakash Hydro 34.8(34.7)49-31(332)
Jay Bh Maruti 72.95(71.95)88-36(16)
Jay Shree Tea 81.7(80.7)181-78(27)
Jayant Agro Org 129.5(125.2)133-76(8)
Jhs Svendgaard Laboratories 34.25(34.05)64-27(24)
Jindal South West Holdings 549.0(539.6)1092-356(35)
Jindalph 138.95(134.05)178-110(21)
Jindpolyfm 173.15(167.35)318-143(65)
Jk Cement 164.0(153.5)176-95(21)
Jklakshmi 68.3(67.0)69-35(36)
Jyothy Laboratories 235.0(233.6)252-125(7)
Jyoti Struct 40.1(38.7)95-35(149)
K,L,M
K R B L 19.8(19.25)33-12(188)
Kajaria Ceramic 163.65(162.0)190-84(19)
Kalpataru Pwr 83.15(82.3)143-75(177)
Kalyani Steels 52.7(51.6)84-32(33)
Kanchan International 55.0(55.7)110-33(20)
Kansanero 948.7(916.9)970-790(2)
Kar Vysy Bank 423.25(420.85)479-322(294)
Karnataka Bnk 93.35(91.75)133-64(96)
Kaveri Seed Company 814.5(823.1)849-366(5)
Kecil 55.7(55.4)84-31(26)
Kemrock Ind 495.0(491.65)570-391(22)
Kesoram Ind 143.0(138.0)178-83(12)
Kewal Kiran Clothing 580.5(564.95)875-535(1)
Kgnind 16.8(16.5)70-13(227)
Kirlpnu 489.0(478.5)600-400(2)
Kohinoor 26.5(25.85)53-25(27)
Koutons Retail India 8.45(8.99)32-6(338)
Kpitcumm 115.95(113.75)129-68(126)
Kpr Mill 94.0(87.75)130-75(19)
Kwality Dairy 33.35(33.1)215-27(51)
Lakshmi Machine 1632.1(1603.3)2299-1426(1)
Liberty Phosp 82.4(82.95)97-45(33)
Lloyds Steel Ind 9.5(9.44)19-6(120)
Lovable Lingerie Ltd 332.2(327.55)636-278(65)
Lyka Labs 13.85(12.49)19-8(152)
M R F 10033.2(9881.5)11570-6200(3)
Madras Cements 158.6(148.35)159-80(68)
Mah Scooter 324.0(324.3)380-275(5)
Mahindra 645.25(641.2)773-590(4)
Mahinlife 329.0(327.15)385-235(4)
Man Infraconstruction Ltd. 212.0(204.4)229-90(37)
Manappuram Gen 31.35(32.1)67-18(3599)
Mandhana Industries Ltd. 242.1(240.3)299-171(77)
Mangalore Chem 45.25(44.45)51-29(148)
Marg 85.75(84.95)103-70(55)
Marico Ind 183.65(182.15)185-134(14)
Mathew Easow 81.8(82.3)85-30(21)
Max India 192.15(189.65)214-140(44)
Mcleod Russel India 298.0(293.75)302-165(36)
Mcnally Bharat Engineering Company 95.3(96.15)172-79(17)
Midfield Industries Ltd 37.8(37.75)63-32(20)
Mindtree 645.4(641.1)667-321(10)
Mirza 19.1(19.75)23-16(71)
Mmtc Ltd 737.8(737.55)1009-438(72)
Monsanto India 640.0(636.25)975-611(3)
Motherson Sumi 163.25(163.75)256-129(11)
Mundra Port 121.2(119.25)169-109(341)
Muthoot Finance Ltd 135.35(139.4)198-105(112)
Mysore Cem 33.1(32.7)41-25(54)
N,O
N I I T 41.9(41.3)59-34(37)
Nagarjuna Agri 80.45(76.65)125-50(11)
Nagarjuna Con 45.35(40.1)87-28(2857)
Nahar Spin 56.75(55.4)90-45(18)
Natco Pharma 340.05(336.8)437-197(26)
Navneet Pub 56.65(56.6)71-50(15)
Nbventure 183.1(183.65)246-158(40)
Ndtv 59.3(60.3)73-24(123)
Nesco 619.65(611.35)775-499(2)
Net 4 India 147.0(146.0)180-113(14)
Network 18 Media 36.45(36.55)144-29(49)
Nhpc 18.25(18.0)25-17(509)
Nhpc Ltd 18.25(18.0)25-17(509)
Niit Technologies 285.5(277.85)317-166(9)
Nikki Global Finance 131.75(131.1)375-121(20)
Nitin Fire Protection Industries 48.0(48.1)54-22(182)
Nocil 17.1(17.25)20-14(130)
Noida Toll Bridge 25.95(26.0)27-19(54)
Nucleus Soft 70.1(68.0)86-55(65)
Oil India Ltd 499.2(497.1)556-431(28)
Omax Autos 49.2(49.9)53-32(21)
Omkar Speciality Chemicals Ltd 73.65(72.75)93-48(24)
Omnitech Infosolutions 134.15(128.6)155-108(11)
Onelife Capital Advisors Limited 317.75(310.65)446-114(260)
Onmobile Global 30.55(33.25)113-30(5169)
Opto Circu 154.4(154.8)233-139(184)
Orbit Corporation 56.7(55.9)68-25(204)
Orient Paper 55.75(56.05)66-44(16)
Orissa Minerals Development Company Ltd 32910.6(28746.9)63800-25550(6)
Oswal Agro 21.9(21.55)33-20(36)
P,Q,R
P.m. Telelinnks 160.8(161.3)195-34(171)
Pantaloon Ret 181.95(178.65)364-125(482)
Paper Products 71.4(68.85)93-58(74)
Parekh Aluminex 275.0(269.9)389-165(5)
Persistent Systems Ltd. 396.5(399.75)404-280(3)
Petronet Lng 143.45(144.7)185-122(180)
Phillips Carbon 100.05(97.05)158-77(9)
Phoenix Mills 177.1(172.65)229-149(10)
Pidrugs 107.5(102.4)107-50(223)
Pipavav Shipyard 83.8(84.25)92-50(1063)
Plethico Pharmaceuticals 360.7(363.3)396-330(63)
Pnb Gilts 26.65(25.3)31-22(136)
Poly Medicure 288.55(268.0)332-172(7)
Poly Medicure Ltd 288.55(268.0)332-172(7)
Polyplex Corp 163.1(161.0)210-143(8)
Ponnisug 165.0(165.0)167-71(5)
Pradip Overseas Ltd. 82.1(82.7)114-47(46)
Praj Ind 58.5(56.45)95-50(286)
Prakash Steelage Ltd 152.45(148.2)186-114(11)
Pratibha Industries 46.35(45.15)59-27(19)
Prime Focus 53.45(51.55)78-33(271)
Prism Cement 48.7(46.9)53-35(44)
Provogue (india) 15.42(14.79)38-11(229)
Pslltd 59.4(58.3)77-50(60)
Ptc 64.7(62.85)85-38(264)
Ptc India Financial Services Ltd 14.69(14.02)20-9(635)
R Systems International 187.0(176.5)195-90(5)
Radico Khait 116.6(119.9)137-108(144)
Raj Television Network 209.85(205.75)213-41(46)
Rajesh Exp 133.65(130.3)151-97(86)
Rallis India 139.05(135.2)185-111(47)
Range Apparels 28.7(28.55)44-16(96)
Ratnabali Cap 111.0(106.0)129-85(13)
Rdb Rasayans Ltd 13.67(13.41)93-6(53)
Redington India 77.1(76.75)102-65(16)
Rei Agro 9.25(9.14)30-7(989)
Reliance Indust 421.8(409.0)581-272(298)
Reliance Media World Ltd 51.1(49.65)99-36(60)
Repro India 239.1(240.35)251-131(7)
Rico Auto Ind 11.44(11.24)15-7(564)
Ricoh India 44.95(40.5)47-24(164)
Rids Securities 41.9(41.05)68-40(55)
Rohit Ferro Tech 28.65(28.25)44-21(32)
Rswmltd 72.9(66.0)142-60(21)
Ruchi Soya Ind 89.0(88.15)128-79(15)
Rural Electrification Corporation 191.35(181.75)251-142(468)
S
S Bk Of Bikaner 384.35(378.35)532-302(8)
S Bk Of Mysore 536.35(498.3)679-408(6)
S Bk Of Travan 513.3(499.25)791-451(2)
S R F 206.2(205.15)330-192(7)
Sabero Org Guj 84.95(83.55)133-52(37)
Sadbhav Engi 142.9(143.9)161-94(5)
Sah Petroleums 34.2(34.6)38-22(23)
Saintgobain 37.1(36.4)70-33(204)
Saksoft 60.5(59.3)89-33(31)
Sandur Mang 454.0(447.0)615-261(9)
Sanghvi Movers 104.25(106.55)131-84(19)
Sathavahana Ispat 35.0(32.85)63-24(23)
Se Investments 321.1(319.65)340-70(94)
Sel Manufacturing Company 12.11(11.88)18-8(138)
Sesa Goa 191.55(185.6)300-148(305)
Shakti Pumps (india) Limited 44.2(37.05)57-29(27)
Shanthi Gears 51.0(51.0)57-30(36)
Shasun Chem 116.45(115.9)136-38(7)
Shilpi Cable Technologies Ltd 17.63(16.03)19-8(94)
Shlakshmi 106.35(106.65)156-70(128)
Shree Cement 3016.3(2917.95)3279-1570(0)
Shree Ganesh Jewellery House Ltd 106.3(105.25)286-65(76)
Shree Renuka Sugars 31.65(30.85)76-22(1111)
Shriram Trans 528.45(515.0)707-416(6)
Signet 127.0(122.8)127-76(16)
Sintex Ind 61.5(58.6)188-50(961)
Sks Microfinance Ltd 68.95(66.75)608-54(388)
Solar Explosives 929.9(885.85)948-599(13)
Sona Koyo St 14.15(14.1)17-9(89)
Sonata Soft 18.7(18.3)44-17(158)
Southind.bank 24.1(23.65)28-19(339)
Spicejet 33.45(32.65)39-15(3952)
Splash Mediaworks 26.05(26.75)44-16(177)
Srei Int Fin 24.3(23.4)50-18(330)
Srs Ltd 38.9(38.6)61-26(133)
State Bank Of Mysore 536.35(498.3)679-408(6)
State Trading 263.35(264.05)333-110(55)
Steelcast 216.35(214.7)243-74(13)
Strides Arcolab 741.55(741.9)776-276(24)
Subexltd 23.45(23.0)67-21(199)
Subhash Projects 70.15(68.0)205-60(36)
Sudar Garments Ltd 55.9(54.0)120-43(30)
Sundaram Multi Pap Ltd. 14.95(15.0)18-13(497)
Sundclayton 169.95(164.95)204-129(8)
Sundram Fast 50.05(49.85)67-47(48)
Sunil Hitech 67.2(58.55)124-55(139)
Sunteck Realty 352.35(352.45)422-242(6)
Supreme Ind 224.35(223.85)237-160(3)
Supreme Petro 42.0(42.9)77-36(20)
Surajdiamo 38.0(37.2)59-35(19)
Suryalak Cott 71.1(65.7)73-42(18)
Suryanagri Finlease 25.75(25.25)51-23(40)
Swaraj Engin 415.0(403.2)496-349(1)
T,U,V,W,X
T I L 265.45(256.15)510-198(4)
T.v. Today 65.1(65.25)71-41(26)
Talwalkars Better Value Fitness Ltd. 160.9(161.95)267-108(15)
Tantia Constructions 56.7(55.45)72-31(28)
Tata Coffee 936.2(926.75)958-672(52)
Tata Investment 470.1(461.5)570-396(7)
Tata Metaliks 63.9(63.0)106-51(12)
Tata Sponge 342.0(345.7)363-232(3)
Texmo Pipes & Products Ltd. 25.45(25.85)49-14(41)
Thinksoft 78.1(81.0)84-30(125)
Thirumalai Chem 59.4(56.25)103-42(16)
Thomas Cook 63.7(63.85)74-32(87)
Tide Water 7328.25(7100.45)8539-5676(3)
Time Technoplast 47.9(47.05)72-40(15)
Timken India 206.5(204.6)269-163(68)
Tinplate Of India 54.5(54.3)63-32(36)
Tplplast 138.55(133.05)162-59(24)
Transgene Biotek 21.1(19.5)62-17(337)
Trent 979.0(925.2)1277-771(5)
Triveni Eng & Ind 16.55(16.37)42-12(96)
Ttk Prestige 3067.5(3057.6)3655-2151(13)
Ttml 14.11(13.9)23-11(354)
Tube Invest 145.35(145.3)170-96(5)
Tulip 117.7(117.85)166-70(455)
Twilight Litaka Pharma Ltd. 19.05(19.2)57-18(206)
Ubholding 64.2(63.7)163-53(85)
Uco Bank 79.7(76.4)98-44(781)
Uflex 110.05(108.8)226-98(66)
Ultratech 1511.25(1505.2)1542-920(16)
Unichem Lab 127.0(127.6)171-101(6)
Unitdspr 685.8(663.2)1123-450(221)
Unitech 22.05(21.1)37-17(2371)
United Bank Of India 60.0(59.85)99-45(67)
Unity Infraprojects 45.85(44.25)67-22(75)
Ushamartin 29.85(29.95)57-21(28)
Usher Agro Ltd. 57.35(54.95)162-34(93)
Uttam Steel 71.9(70.1)113-48(41)
V S T Ind 1760.05(1747.75)2025-987(0)
Vardhman Poly 70.15(68.05)112-41(65)
Vardhtext 224.05(220.65)238-155(5)
Varun Shipping 16.05(15.25)25-14(66)
Venkys 447.8(431.85)647-322(17)
Vertex Securities 8.55(8.15)69-4(262)
Videocon 170.9(169.6)219-162(13)
Vikas Wsp 43.0(43.35)76-9(227)
Vivmed Labs 390.0(386.2)444-212(10)
Voltamp Transformers 473.1(469.05)576-451(2)
Voltas 104.65(102.0)169-71(614)
West Coast Pap 49.3(48.55)87-44(18)
Wheels India 686.4(672.95)807-229(13)
Whirlpool 198.85(194.55)271-141(5)
Williamson Magor 46.7(46.15)78-32(16)
Wire & Wireless 13.11(13.37)13-5(547)
Y,Z
Yes Bank 339.15(332.2)389-230(213)
Zandu Phar 1555.1(1534.0)2374-1199(4)
Zee News 10.24(9.92)14-8(172)
Zensar Tech 260.55(258.15)265-113(18)
Zuari Ind 123.8(125.65)251-120(13)
Zylog Systems 310.95(322.33)331-172(30)
GROUP T
A
Digjam 8.15(6.96)13-6(243)
Ahlcon Parent 423.0(422.6)442-59(8)
Amara Raja 302.4(304.4)324-179(4)
Andrew Yule 21.75(21.65)28-12(176)
Atlas Cycles 353.9(354.55)490-247(2)
B,C
B & A Ltd 155.95(143.85)163-71(83)
B P L 17.45(18.45)27-14(151)
Blissgvs 22.8(22.15)27-18(48)
Choice International 38.4(36.7)99-28(110)
D,E
D C M 118.85(117.15)121-41(135)
Db Stock Brokers 98.2(95.9)112-76(65)
Dhanalakshmi Bk 53.85(52.25)121-42(99)
F,G
Financial Tech 737.25(724.5)958-518(47)
Genesys Int 211.8(211.6)291-114(50)
Global Capit 8.5(8.59)28-6(115)
Goodricke Group 135.5(136.0)164-103(15)
H
Hind Dorr 35.85(34.8)60-22(91)
Hind Org Chem 19.9(20.0)35-15(65)
Hitachih 115.15(112.1)212-93(18)
I
Inani Marb 195.0(191.8)264-88(37)
Invicta 27.85(27.7)29-7(31)
It&t 75.75(72.55)122-60(9)
J
Jaihind Synth 15.55(15.35)21-5(121)
Javelin Technologies 13.89(13.49)20-5(80)
Jayaswals Ne 14.23(13.84)25-10(127)
K,L
Kopran 15.99(15.61)30-13(171)
Kotawala Ind 155.2(154.5)215-79(61)
Lee & Nee Soft 7.1(6.77)21-4(114)
M,N,O
Motor & Gen Fin 39.5(43.0)48-31(18)
Mount Ev Min 79.65(78.9)116-47(46)
Nirlon 49.8(49.9)57-30(36)
Onward Tech 41.2(41.9)48-29(22)
P,Q,R
Peninsula 35.8(35.45)56-27(26)
Prakash Ind 53.1(51.65)75-25(97)
R S Software 84.25(84.95)86-42(24)
Rain 34.65(33.25)42-25(40)
S,T
S Kumars 34.25(33.8)59-22(139)
Shalibhadra Fin 56.95(56.6)79-36(91)
Som Distilleries 139.95(135.45)229-117(5)
Sri Adhikari 94.75(93.85)96-46(130)
U,V,W,X,Y,Z
Umangdair 43.95(43.35)55-15(17)
Venus Remedies 213.55(205.3)275-141(50)
Walchandnagar 70.2(68.25)132-57(56)
GROUP S
A
Ador Fontech 83.95(82.5)137-73(49)
Amrutanj 783.5(778.05)996-610(28)
Amrutanjan Health Care 783.5(778.05)996-610(28)
Amtek Auto 106.05(105.3)168-86(30)
Amtek India 103.85(104.4)114-41(254)
Atul Auto 186.55(186.6)203-76(39)
Avanti Feeds 130.0(133.45)154-32(7)
B,C,D
Bajaj Elect 197.2(198.0)271-132(10)
Balkrishna Ind 253.0(246.4)301-151(60)
Bf Utilities 422.4(412.9)786-259(190)
Bharat Seats 16.55(15.85)21-12(44)
Bi 151.25(143.75)433-132(45)
Bimetal Bearing 280.55(279.9)347-226(3)
Camson Bio Technologies 53.1(51.1)117-36(90)
Carnation Nutra 391.25(387.15)757-320(6)
Diamond Power Infrastructure Ltd 99.1(97.75)167-74(12)
Dolphin Off Ent 80.3(80.25)157-57(16)
Dynamatic Tech 655.4(631.25)1590-626(3)
E,F
Elnet Tech 50.55(52.9)54-24(88)
Elnet Technologies 50.55(52.9)54-24(88)
Emami 497.25(485.3)557-320(4)
Emco 28.6(28.5)55-25(56)
Enkeicaq 65.4(64.0)79-48(18)
Erainfra 144.6(143.55)182-120(79)
Forbes Gokak 601.85(624.3)640-378(4)
Forcemot 464.0(452.6)825-387(2)
G,H,I,J
Gabriel India 53.05(54.4)55-36(112)
Granules Ind 121.9(124.8)128-55(31)
Grindwell Nort. 245.65(247.1)294-190(3)
Gujarat Hotels 250.0(244.8)253-95(3)
Gulf Oil Corp 81.85(82.75)100-52(12)
Haldyn Glass 16.95(16.45)17-10(175)
Hawkins Cook 1503.0(1498.4)2117-1215(0)
I.c.s.a. 15.6(14.7)107-14(320)
Int Travel House 182.7(182.05)210-155(7)
Ion Exchange 126.75(127.45)160-84(7)
Jmfinan 12.66(12.88)24-11(1745)
K,L,M,N
Kavveri Telecom 220.95(218.3)236-118(55)
Kennamet 1005.85(990.9)1247-637(2)
Kilburn Chem 29.8(26.05)65-20(27)
Lambodhara Textile 66.75(66.75)77-15(23)
Manugrap 50.2(49.45)65-43(16)
Mayur Uniquo 545.25(535.55)573-310(4)
Mercator Lines 21.7(19.35)42-15(1789)
Micro Tech 147.3(147.15)182-99(45)
Mohit Industries 47.9(49.1)52-21(107)
Nakoda Tex 8.25(8.14)12-7(316)
Navin 322.25(324.1)437-276(6)
O,P,Q,R
Orissasp 368.15(364.0)379-221(6)
Ortin Laboratories 23.75(24.05)31-19(55)
Parenteral Drugs 67.15(66.2)132-51(12)
Parenteral Drugs (india) Ltd. 67.15(66.2)132-51(12)
Patel Eng 94.25(89.75)159-73(87)
Rainbow Papers 84.3(82.5)88-55(43)
S
Samkrg Pistons 68.8(69.4)89-61(13)
Sanwaria Agro 32.35(30.85)41-9(42)
Sarda Energy & Minerals Ltd 129.55(127.3)236-72(27)
Sardaen 129.55(127.3)236-72(27)
Schenectady 1609.7(1640.7)2599-1376(0)
Shahi Shipping 552.7(538.25)669-292(2)
Shakti Pumps 44.2(37.05)57-29(27)
Sharon Bio-medicine 445.95(439.25)459-186(54)
Subros 37.3(33.7)40-20(407)
Super Sales Ag 164.45(145.0)249-123(4)
Suprajit Eng 25.45(24.55)25-16(46)
T,U,V,W,X,Y
Tilaknagar Industries 52.55(52.7)64-27(34)
Twilitaka Ph 19.05(19.2)57-18(206)
Ultramarine & Pig 64.25(65.4)65-33(84)
Unitedbrew 545.15(546.8)644-339(35)
V B C Ferro 127.15(121.4)219-117(6)
V I P Ind 82.95(80.4)204-72(913)
Valecha Eng 51.65(50.7)101-42(31)
Vimta Labs 15.47(14.72)31-13(124)
Wim Plast 247.75(245.6)248-170(4)
Z F Steer Gear 310.0(310.0)415-245(2)
Zicom Elec Sec 45.95(42.9)46-25(37)
Zydus Wellness Ltd 391.25(387.15)757-320(6)
GROUP Z
A,B,C
Aarey Drugs 25.15(25.45)26-9(262)
Agarwal Holdings 65.5(65.05)66-5(193)
Apeego 63.45(60.45)63-20(14)
Banas Finance 14.72(14.02)56-9(544)
Barasia Holding & Trading Company 245.0(239.25)250-121(23)
Baroda Extrusion 60.1(58.95)60-9(38)
Blue Circle Services 77.65(77.3)77-9(434)
Chambal Brew 79.55(75.78)85-70(61)
Chartered Carriers 18.5(18.0)61-14(41)
D,E,F,G,H,I,J
Dhvanil Chemicals 58.1(59.05)74-12(292)
Dinesh Allorga 114.05(126.7)140-15(85)
Finalysis Credit & Guarantee Company 65.5(65.25)67-40(159)
Gemstone Investment 18.88(18.86)19-5(95)
Hind. Copper 260.05(258.15)320-146(139)
Infodrive Soft 13.8(13.25)23-5(170)
Insul Elec 352.35(352.45)422-242(6)
Jaihind Projects 125.6(127.8)195-96(25)
Jalgaon Reroll 120.3(119.0)125-11(115)
K,L,M,N,O,P,Q
Karmaisp 21.35(21.9)319-19(154)
Margltd 85.75(84.95)103-70(55)
National Min 186.25(182.0)268-136(42)
New Bom Prtg 32.2(32.1)48-13(49)
Ommeinfra 27.75(23.35)39-20(246)
Osian Industries 142.7(141.95)147-46(22)
Parikh Herbals 404.0(385.0)574-50(39)
Paro Leasing 37.1(37.2)45-3(32)
Polytex India 200.3(195.25)269-105(99)
R
Ram Kaashyap 26.4(26.25)35-5(66)
Raymed Labs 26.7(25.65)46-7(93)
Riba Textiles 22.7(22.6)30-14(138)
S
S P Capital Financing 123.75(125.4)135-30(63)
Sai Wires India 72.65(76.45)117-12(114)
Sawaca Finance 151.0(146.45)151-12(9)
Setco 214.4(214.45)254-153(4)
Shaktiman Mercantile 42.25(41.3)85-32(18)
Shree Global Tradefin 83.7(87.75)398-76(19)
Shree Nath 23.3(22.25)23-7(167)
Sirhind Enterprises 12.85(12.25)90-7(293)
Swan Mills 139.45(134.95)147-56(193)
T,U,V,W,X,Y,Z
Tilak Finance 13.3(13.55)52-13(200)
Toshika Chemicals 155.0(154.15)156-3(78)
Trendy Knitwear 93.25(92.9)199-44(49)
Tuni Textile Mills 136.7(139.9)152-24(285)
Unisys Software And Holding Industries 198.5(199.0)230-56(50)
Venusvent 23.85(24.1)26-5(235)
Vishal Cotspin 149.0(155.85)203-125(9)
Vision Tech 7.47(7.13)9-4(218)
Zparicin 202.45(198.65)202-16(23)
