Stocks prices on Nov 9, 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 729.15(725.3)915-541(17)
A C C 1450.6(1473.45)1514-1083(10)
Abg Shipyard 391.2(398.3)463-295(42)
Abirlanuv 947.8(922.8)1028-710(56)
Acl 214.05(217.25)220-135(53)
Adani Enter 225.05(227.15)466-151(165)
Allahabad Bank 144.0(148.7)211-103(283)
Alok Industr 11.52(11.76)23-10(2096)
Alstom Proje 411.6(417.65)525-280(2)
Andhra Bank 104.6(108.9)138-79(247)
Apollo Hosps 804.8(858.05)899-452(131)
Apollo Tyres 80.05(82.45)102-53(773)
Arvind 83.25(84.25)107-59(170)
Ashok Leyland 25.7(24.1)32-20(3222)
Asian Paints 4114.0(4180.55)4200-2551(4)
Aurobindo Phar 170.2(178.45)181-80(1091)
Axis Bank 1215.5(1222.95)1309-784(131)
B
B A S F India 675.35(673.35)731-427(8)
B H E L 232.3(237.35)330-195(305)
Bajajhoin 870.0(872.5)885-625(3)
Balaji Tele. 48.35(48.45)58-28(142)
Ballarpur Ind 22.35(22.25)26-17(106)
Bank Of India 283.0(291.45)408-253(96)
Bharat Earth. 289.8(292.9)702-270(8)
Bharat Elec 1175.65(1200.0)1665-1124(10)
Bharat Forge 261.8(262.3)347-231(45)
Bhartiartl 275.3(276.25)412-238(189)
Bk Of Baroda 756.45(769.1)881-606(150)
Bombay Dye 114.8(117.1)119-62(157)
Bpcl 338.05(339.0)394-229(162)
Brigade Enterprises 71.85(69.3)81-38(256)
Britannia Ind 465.2(470.9)599-400(9)
C
C E S C 274.85(275.05)345-186(87)
C M C 1106.0(1117.8)1191-685(0)
Cadila Health 845.65(829.6)964-629(8)
Cairn India 330.5(328.0)400-284(163)
Canara Bank 435.65(442.6)566-306(131)
Castrol India 309.4(309.65)338-192(74)
Central Bank Of India 74.6(76.15)111-62(216)
Century Tex 390.8(398.15)408-215(115)
Chambal Fert 66.45(66.95)94-62(175)
Cipla 393.5(392.95)400-284(91)
Coal India Ltd 346.25(348.45)386-293(167)
Colgatepalm. 1328.05(1309.95)1330-932(38)
Corp Bank 401.15(404.15)528-335(99)
Crompton Gr. 113.0(112.85)167-102(247)
Cummins India 481.45(485.0)517-322(33)
D,E,F
Dabur India 128.0(128.7)140-92(103)
Dena Bank 111.6(114.6)115-47(474)
Dish Tv India 75.25(75.7)84-52(796)
Dlf 211.25(213.75)261-169(760)
Dr Reddy`s Lab 1768.3(1775.7)1818-1501(7)
E I H 72.05(72.9)103-71(18)
Educomp Sol 148.7(149.95)271-128(98)
Eng India 228.8(226.85)288-195(16)
Escorts 64.25(64.85)93-55(143)
Essel Propack 40.35(41.3)43-23(32)
Exide Ind 138.15(139.6)166-98(78)
F D C 88.65(87.05)95-75(55)
Federal Bank 472.3(477.75)494-322(6)
Finolex Cables 52.65(50.6)53-21(902)
Finolex Ind 64.5(66.55)76-42(84)
G
G E Shipping 254.05(257.25)285-183(3)
Gail 355.5(358.45)419-303(21)
Geometric 102.0(104.15)125-36(87)
Glaxo Smithk. 1996.65(1999.35)2338-1830(2)
Glaxocon 3051.15(3041.0)3200-2179(0)
Global Tele 29.0(29.8)61-23(202)
Gmr Infra 20.3(20.85)34-17(633)
Godrej Cp 691.95(702.35)744-370(4)
Grasim Ind 3360.0(3356.1)3511-2207(2)
Great Offshore 99.2(100.85)140-70(36)
Gtl Infrastructure 8.22(8.35)14-6(374)
Guj. Min Deve 210.15(213.85)220-151(17)
Gujarat Gas 299.65(299.8)448-270(65)
Gujarat Narmada 82.6(82.65)92-70(14)
Gujarat St Petronet 74.6(76.1)99-62(79)
H
H C L Infosys 38.75(39.7)60-34(121)
H C L Tech 613.0(618.1)621-374(18)
H D F C Bank 639.3(638.7)645-400(26)
H M T 42.45(42.95)53-26(37)
Hdfc 790.05(792.6)804-600(132)
Hdil 104.35(105.75)135-52(6096)
Hero Honda 1901.0(1924.1)2278-1702(22)
Hexaware Tec 112.65(114.15)142-73(62)
Hind Petro 301.45(306.9)356-238(31)
Hind Zinc 136.75(137.5)149-106(53)
Hindalco Ind 113.3(113.9)164-100(726)
Hindujav 495.0(484.3)522-286(4)
Hpcl 301.45(306.9)356-238(31)
Hsng Dev Infra 104.35(105.75)135-52(6096)
Hsq Dev Fin 790.05(792.6)804-600(132)
Hul 529.8(533.5)579-373(157)
Hul 529.8(533.5)579-373(157)
I
I C I India 931.9(934.7)983-693(1)
I T C 288.5(288.75)299-189(341)
Icici Bank 1059.2(1076.05)1102-641(193)
Idbi 104.7(106.8)121-77(739)
Idea Cellular 93.35(90.7)103-71(384)
Idfc 158.75(163.7)168-90(878)
India Cements 88.8(91.6)118-65(235)
India Infoline 67.3(69.85)78-42(54)
Indiabulls Real Est 65.4(65.0)83-40(2578)
Indian Bank 173.5(175.45)265-152(17)
Indian Hotels 63.65(63.5)80-51(197)
Indian Ovrsea 74.55(75.85)119-66(106)
Indusind Bank 366.0(363.15)375-221(23)
Infosys Tech 2349.15(2374.8)2990-2101(52)
Ingersollrand 468.45(470.7)543-355(4)
Ingvysya 460.0(461.35)475-276(4)
Ioc 262.0(264.7)291-239(97)
Ipca Lab 426.6(431.85)495-234(246)
Ispat Ind 10.06(10.02)15-9(748)
J,K,L
J & K Bank 1305.35(1352.1)1364-645(24)
J B Chem 77.2(77.15)78-58(48)
Jaiprakash Ass 91.25(92.65)96-50(1348)
Jaypee Infratech Limited 49.05(49.95)61-33(91)
Jet Airways 368.45(373.35)411-167(260)
Jindal 117.55(119.0)180-101(31)
Jindal Steel 382.45(382.85)663-321(430)
Jsw Steel 747.25(749.05)885-464(148)
Kfa 13.53(12.89)30-7(9921)
Kotakbank 621.15(626.25)651-418(12)
L I C Hsq Fin 252.35(252.3)290-208(249)
L&t 1620.95(1634.4)1719-971(218)
Lanco Infratech 12.05(12.15)25-8(2611)
Lupin 583.35(583.1)631-409(23)
M,N,O
M & M 910.3(912.7)926-621(54)
M&m 910.3(912.7)926-621(54)
Mah Seamless 325.0(343.1)402-290(5)
Mangalore Ref 64.5(65.25)74-49(141)
Maruti 1464.65(1460.05)1488-905(37)
Maytas Infra 61.1(63.05)93-48(17)
Mtnl 26.85(27.5)45-20(319)
Mtnl 26.85(27.5)45-20(319)
N T P C 166.95(169.65)190-138(62)
National Alum 45.55(45.95)68-45(52)
Nestle Ind 4870.0(4899.45)5024-3930(1)
Neyveli Lignite 84.6(82.85)105-67(114)
Novartis India 666.65(670.8)934-616(2)
O N G C 257.1(265.2)303-240(1009)
Omaxe 159.5(159.7)171-128(62)
Oracle Fin 2830.0(2863.4)3125-1738(1)
Orchid Chem 107.45(105.6)197-100(430)
Oriental Bank 316.8(326.6)336-190(67)
P,Q,R
P & G Hygiene 2451.8(2488.9)2544-1600(0)
Parsvnath Dev 39.5(39.6)77-32(109)
Pfizer 1131.95(1134.1)1410-1071(2)
Pidilite Ind 206.85(205.95)224-133(49)
Piramalhe 468.6(477.4)562-340(2)
Pnb 770.35(778.2)1091-659(63)
Polaris Soft 115.85(117.05)175-102(34)
Power Fin Corp 186.9(190.35)223-131(450)
Power Grid Corp 119.3(118.5)124-94(105)
Punj Lloyd 52.55(54.15)65-37(430)
Ranbaxy Lab 542.2(549.2)578-366(182)
Rashtriya Chem 53.1(53.6)73-42(82)
Raymond 396.3(405.6)439-300(44)
Rcom 57.25(58.55)109-46(1612)
Reliance Capital 390.3(401.55)481-225(1082)
Reliance Ind 788.6(796.6)895-671(699)
Reliance Power 95.25(97.1)139-68(827)
Relinfra 471.3(477.2)679-328(276)
Rolta India 65.05(64.95)108-50(163)
S
S A I L 81.3(82.35)115-73(243)
Satyam Comp 108.15(109.55)116-62(282)
Sbi 2156.35(2243.55)2474-1576(1301)
Shipping Corp 53.75(51.65)81-46(593)
Siemens 685.7(698.45)838-627(37)
Sobha Developers 369.8(381.95)394-185(5)
Sterlite Ind 100.3(102.75)138-86(194)
Sterlite Optical 30.85(31.55)46-27(235)
Sun Pharma 694.5(696.15)728-486(62)
Suntv 327.05(331.8)373-176(104)
Suzlon Energy 15.5(15.6)36-14(2578)
Syndicate Bnk 123.75(125.55)127-67(124)
T,U,V,W,X,Y,Z
Tata Chem 318.1(319.0)374-295(38)
Tata Power 101.2(101.65)121-80(487)
Tata Tea 168.65(167.45)171-80(748)
Tatacomm 237.7(245.5)266-176(9)
Tatamotors 280.65(284.1)320-160(1053)
Tcs 1325.5(1330.25)1438-1042(67)
Tech Mahindra 939.0(956.4)1043-537(143)
Thermax 596.0(590.4)601-388(6)
Tisco 390.55(403.65)500-332(1385)
Titan Ind 290.05(293.5)296-154(140)
Torrent Power 165.25(165.7)252-146(20)
Tvs Motor 38.3(38.4)67-31(109)
Union Bank 228.8(237.45)273-150(446)
Unitedphos 113.35(116.75)168-105(313)
Vijaya Bank 55.15(55.9)68-43(291)
Welspunguj 100.55(102.95)156-64(53)
Wipro 370.6(374.75)452-325(83)
Wockhardt 1629.75(1650.35)1689-251(14)
Zeeenter 191.2(197.85)208-112(111)
GROUP B
A
3i Infotech 7.41(7.41)24-7(180)
A P Paper 300.4(301.9)373-120(17)
Aarti Ind 95.65(95.25)98-39(39)
Aban Offsho 395.65(409.65)571-320(140)
Acrysil 116.65(111.1)118-58(24)
Action Construction Equipment 26.0(25.7)41-15(44)
Adani Power Ltd 48.7(49.25)96-36(185)
Adani Power Ltd 48.7(49.25)96-36(185)
Adlabs Films 69.8(71.6)97-49(66)
Advanta India 810.5(815.8)882-222(3)
Aegis Logis 169.6(174.05)193-100(28)
Agro Tech Foods 432.85(419.05)517-340(2)
Ajanta Pharma 362.05(370.05)505-145(6)
Akar Tools 25.05(25.0)44-19(49)
Aksh Optifibre 15.99(15.93)18-5(85)
Alchemist 55.8(52.15)263-48(53)
Alembic Pharmaceuticals Ltd 68.65(69.0)78-34(37)
Alstom 201.55(204.1)230-132(8)
Amar Remedies 40.4(40.75)163-28(46)
Andhra Petroch 17.15(16.98)30-14(195)
Ankit Metal 21.35(20.6)22-11(969)
Ansal Properties 31.15(30.75)41-21(190)
Apar 160.75(167.35)185-97(17)
Apl Apollo Tubes Ltd 172.7(156.4)201-121(59)
Aptech 66.45(67.25)120-64(57)
Archies 28.85(26.35)39-20(511)
Arrow Webtex 71.55(69.35)101-52(1467)
Arshiya International Ltd. 119.55(119.35)171-111(90)
Asahi Songwon Colors 79.0(81.45)105-69(21)
Asahi Songwon Colors Ltd 79.0(81.45)105-69(21)
Ashapura Mine. 42.05(43.8)44-8(171)
Ashika Credit Capital Ltd 122.0(115.5)150-25(22)
Astra Zeneca 1489.0(1520.3)2649-1195(2)
Astral Poly Technik 388.0(388.3)418-124(8)
Atlanta 39.5(40.4)70-32(146)
Atul Chem 427.65(427.8)448-135(13)
Autoline Industries 165.05(165.7)211-69(30)
Avantel 59.6(57.15)74-50(44)
Avaya 375.8(384.95)468-121(3)
B,C,D
Bajaj Auto Fin 1310.0(1309.8)1368-585(2)
Bajaj Hind 29.15(29.45)37-23(225)
Balmer Law 197.6(195.2)204-134(11)
Balmer Lawri. 624.45(626.0)664-463(2)
Balrampur Chini 64.3(65.8)74-32(90)
Bank Of Maha 53.5(53.15)58-37(32)
Bata India 855.45(857.3)989-492(37)
Bayer 1160.0(1163.2)1186-673(12)
Bengal&assam 268.0(263.75)275-170(5)
Berger Paints 141.2(142.5)156-78(27)
Bgr Energy Systems 265.6(267.05)373-172(22)
Bhagwati Banquets 77.9(69.1)102-54(107)
Bhandari Hos. 46.25(47.3)59-21(22)
Bharati Shipyard 69.25(69.35)114-61(30)
Bhartiya Int 137.2(132.6)139-45(68)
Bhussteel 490.0(491.4)513-296(38)
Bilpowerq 20.15(20.15)48-14(259)
Biocon Ltd 295.2(300.55)341-208(94)
Bombay Bur Trdg 114.85(118.65)126-67(23)
Brooks Laboratories Ltd 21.3(22.55)28-12(109)
C R I S I L 936.0(939.1)1261-750(2)
Can Fin Homes 131.0(129.65)139-87(35)
Carbon Everflow 85.85(86.65)99-65(12)
Ceat 105.5(107.75)125-66(69)
Chirawa Cements 135.8(136.25)160-14(443)
Cholam. Inv 226.5(231.5)242-106(382)
Chromatic India 91.35(90.9)101-56(65)
Cinemax India 19.32(21.46)39-11(209)
City Union Bnk 59.05(59.2)61-39(89)
Colourchem 624.0(623.35)683-556(2)
Cox And Kings(india) Ltd 143.4(146.0)231-119(92)
Crew B.o.s. Prod 24.4(24.05)40-19(104)
D C M Shr. Con 69.05(71.05)86-37(20)
D C W 23.25(23.55)26-7(572)
D S Kulkarni 73.4(73.85)79-47(62)
Dabur Pharma 92.25(93.85)176-78(53)
Deep Industries 45.4(44.55)75-41(77)
Den Networks Ltd 179.0(185.5)188-46(89)
Development Credit Bank 44.25(44.8)52-30(325)
Dewan Hsq Fin 197.65(205.55)279-142(16)
Dhanuka 131.9(133.1)138-80(59)
Dishman Pharma 108.65(106.2)109-32(715)
Divi's Lab 1167.55(1164.55)1215-695(6)
E,F,G
E I Dparry 226.5(226.0)256-165(6)
Easun Reyrolle 75.5(73.25)75-47(21)
Eicher Motors 2515.5(2555.85)2636-1376(1)
Elder Pharma 326.05(336.0)399-267(5)
Elecon Eng 51.85(50.1)70-39(302)
Electrosteel C. 25.95(27.55)29-15(546)
Empee Distilleries 76.5(77.3)90-52(12)
Ess Dee Aluminium 295.75(313.7)321-114(36)
Essar Oil 64.6(67.1)84-44(1425)
Essarship 99.0(99.85)106-46(13)
Ester Ind 18.5(17.6)31-15(54)
Eveready Ind 22.55(22.9)34-16(81)
Everest 232.85(230.1)241-102(8)
Everonn Systems India 144.85(147.65)475-135(68)
Excel Crop 215.1(216.25)235-85(10)
Fineotex Chemical Ltd 38.95(39.85)173-17(28)
Firstsource Solutions 11.66(11.78)15-5(2597)
Flexituff International Limited 199.05(209.55)384-175(27)
Fortis Healthcare 103.35(104.25)130-81(20)
Future Capital Holdings 165.4(169.95)186-101(18)
Future Ventures India Ltd 9.9(9.62)10-7(834)
G I C Hsq Fin 118.25(121.45)124-68(114)
Gallantt Metal 28.9(29.65)34-15(39)
Gammon India 40.45(40.95)66-36(51)
Gandhimathi Appliances 310.0(307.6)420-240(3)
Gangotri Iron 38.25(38.1)52-28(95)
Gati 35.85(36.35)49-23(53)
Geodesic Inf 42.45(42.25)65-33(147)
Gitanjali Gems 399.1(399.4)443-286(161)
Glenmark Phar 425.2(430.05)449-265(349)
Globus Spirits 121.65(123.8)132-87(28)
Godfrey Phi. 3286.1(3231.5)3944-2349(0)
Godrej Indus 307.6(319.6)327-168(101)
Goenka Diamond & Jewels Ltd. 28.05(28.35)29-2(152)
Greave 72.15(73.0)99-60(17)
Gruh Fin 202.9(202.4)223-101(28)
Guj. Alkalies 139.25(140.65)145-100(28)
Guj. Fluoroch. 328.1(324.85)542-317(13)
Guj. Nre Coke 18.55(18.75)28-14(101)
Gulshan Polyols 80.55(77.35)87-50(11)
Gwalior Chemical Industries 45.5(44.05)53-28(193)
H,I,J
H E G 230.65(232.8)256-141(5)
H F C L 10.87(11.17)16-10(469)
Hanung Toys 152.6(147.15)155-76(296)
Havell`s India 594.65(591.0)672-365(62)
Hercules Hoists 135.2(140.6)164-95(18)
Heritage Food 443.45(439.6)454-133(20)
Hikal 435.1(436.9)479-226(4)
Himatsingka S. 37.7(38.6)39-22(41)
Hind Con 17.4(17.9)33-14(534)
Hind Oil Exp 99.25(100.35)152-86(267)
Hind Sanitary 119.2(122.0)181-104(16)
Hyderabad Ind 476.0(476.0)547-255(2)
I F C I 29.45(30.35)49-19(2564)
I T I 23.4(23.75)32-16(44)
I V R Cons 41.35(42.85)75-27(1109)
Ibn18 28.15(29.05)35-15(1697)
Iid Forgings 119.55(119.35)171-111(90)
Il&fs Transportation Networks Ltd. 186.2(190.05)224-143(7)
Inabs 642.85(649.95)850-566(7)
Ind Swift 13.85(15.35)33-13(99)
India Glycols 182.75(195.05)226-111(120)
Indiabulls Finan 231.45(237.35)260-116(170)
Indiabulls Power 11.8(11.88)20-8(227)
Indian Infotech And Software 19.9(19.65)24-1(1651)
Indrapr. Medi 37.65(37.2)44-32(47)
Indraprastha Gas 260.15(266.1)436-170(51)
Indswift Lab 51.1(53.05)133-39(33)
Innoventive Industries Ltd. 133.45(129.75)136-76(7)
Insecticides India 409.95(417.4)476-311(18)
Irb Infrastructure Developers 121.1(125.55)210-100(353)
Ismt 23.9(24.65)34-21(44)
Ivrcl Infrastruc 41.35(42.85)75-27(1109)
J B F Ind 138.0(139.9)151-89(30)
J K Ind 115.3(119.1)131-53(40)
J Kumar Infraprojects 230.35(238.7)242-123(4)
Jai Corp 56.5(57.7)117-45(299)
Jain Irrigation 65.4(66.75)126-59(413)
Jaiprakash Hydro 36.85(37.7)49-24(189)
Jay Shree Tea 105.5(105.9)141-78(99)
Jindal South West Holdings 557.45(558.75)1092-356(19)
Jindpolyfm 187.95(193.45)240-143(44)
Jk Cement 323.2(311.05)324-95(33)
Jklakshmi 129.95(127.2)133-36(158)
Jubilant Org 210.8(209.8)243-154(38)
Jyothy Laboratories 177.2(176.6)185-66(9)
Jyoti Struct 43.65(44.5)60-35(55)
K,L
K G Denim 15.76(16.03)17-8(122)
K R B L 25.85(26.45)28-12(67)
Kajaria Ceramic 221.25(220.0)223-84(5)
Kakatiya Cement 83.55(90.5)98-58(19)
Kalpataru Pwr 82.95(82.6)134-64(26)
Kalyani Steels 53.25(53.55)70-32(33)
Kar Vysy Bank 469.0(472.35)482-322(12)
Karnataka Bnk 139.05(142.1)142-64(386)
Kaveri Seed Company 1170.0(1164.3)1284-400(6)
Kecil 63.55(62.15)80-31(216)
Kei Ind 19.05(19.25)22-12(51)
Kemrock Ind 70.8(73.95)570-69(66)
Ken Financial Services 55.95(56.75)117-38(21)
Kesoram Ind 140.6(144.9)170-83(13)
Kirloskar Ferro 30.9(31.6)32-19(115)
Kolte Patil Developers 77.2(79.3)82-26(441)
Kpitcumm 119.25(121.1)142-68(53)
Kwality Dairy 36.2(36.85)180-25(1491)
La Opala Glass 166.0(165.65)169-89(8)
Lakshmi Machine 2099.15(2087.7)2204-1426(3)
Liberty Phosp 179.8(177.95)185-45(276)
Liberty Shoes 102.2(103.1)125-56(13)
Lincoln Pharmaceuticals 35.6(35.85)37-19(94)
Lloyd Elect 59.9(62.0)74-36(40)
Lloyds Steel Ind 12.52(13.09)14-6(132)
Lovable Lingerie Ltd 361.9(368.5)509-278(71)
M,N
M And B Switchgears Limited 200.0(195.3)200-50(6)
M R F 10095.5(10202.5)11570-6330(1)
Madras Cements 212.0(213.55)219-100(76)
Magmafin 68.0(67.0)76-48(38)
Mahforg 53.15(52.55)73-46(68)
Mahindra 962.15(901.75)981-590(166)
Man Infraconstruction Ltd. 187.0(193.2)229-90(11)
Manali Petro 11.65(12.07)14-7(86)
Manappuram Gen 32.85(38.15)67-18(2171)
Mandhana Industries Ltd. 236.15(242.6)299-187(31)
Mangalam Cem 172.8(172.8)183-76(24)
Mangalore Chem 45.9(45.85)57-30(413)
Marico Ind 211.0(207.5)217-134(24)
Max India 243.35(241.6)250-140(79)
Maxwell Industries 24.2(25.45)30-18(71)
Mcdowell Holdings 94.7(90.2)94-31(53)
Mcleod Russel India 305.9(311.3)345-165(30)
Mcnally Bharat Engineering Company 103.15(104.85)128-79(20)
Mhril 279.7(283.4)337-255(4)
Midfield Industries Ltd 33.3(34.05)52-32(45)
Mindtree 675.85(680.4)761-371(3)
Mirza 22.9(20.95)23-16(644)
Mmtc Ltd 722.6(727.65)1009-438(37)
Monsanto India 633.75(640.4)793-599(2)
Motherson Sumi 162.0(161.3)179-86(61)
Msk Projects India 24.25(22.05)41-19(119)
Mundra Port 127.95(130.8)161-105(82)
Muthoot Cap 98.3(95.5)99-51(24)
Muthoot Finance Ltd 190.0(190.1)192-105(9)
Mysore Cem 52.2(52.8)56-25(62)
N I I T 32.9(33.4)56-29(49)
Nagarjuna Agri 75.9(78.95)90-50(18)
Nagarjuna Con 42.45(44.55)66-28(401)
Natco Pharma 393.0(382.8)437-197(9)
National Pero 514.7(507.4)535-312(5)
Navneet Pub 56.8(56.65)67-50(17)
Nbventure 184.9(186.4)226-147(9)
Ndtv 68.95(66.3)79-24(33)
Nectar Lifescn 20.65(21.1)26-15(113)
Nelcast 24.35(25.65)36-19(42)
Nesco 708.35(699.0)775-499(3)
Network 18 Media 34.75(36.15)60-26(211)
Nhpc 21.95(22.15)24-14(557)
Nhpc Ltd 21.95(22.15)24-14(557)
Niit Technologies 277.8(283.65)324-166(8)
Nilkamal Plast 259.45(240.55)274-177(108)
Nitin Fire Protection Industries 70.65(69.5)73-22(150)
Nocil 16.9(16.85)20-15(105)
Noida Toll Bridge 25.1(24.8)29-19(103)
O,P,Q
Oil India Ltd 470.4(472.6)552-431(15)
Omkar Speciality Chemicals Ltd 121.05(122.15)124-49(32)
Omnitech Infosolutions 172.95(168.15)183-105(42)
Onelife Capital Advisors Limited 818.85(789.7)848-193(133)
Onmobile Global 40.0(40.15)84-28(264)
Opto Circu 124.5(125.45)225-114(33)
Orbit Corporation 58.05(60.85)68-25(833)
Orbit Exp 64.55(62.5)71-41(20)
Orient Paper 80.15(81.15)88-44(159)
Orissa Minerals Development Company Ltd 4018.95(4096.6)6039-2555(5)
Page Industries 3350.0(3423.2)3500-2275(1)
Pantaloon Ret 202.4(207.35)239-125(1087)
Parabolic Drugs Ltd 19.55(19.75)40-19(105)
Parekh Aluminex 305.3(307.7)389-165(3)
Pasupati Fincap 25.45(26.75)45-9(48)
Persistent Systems Ltd. 476.8(486.5)495-290(4)
Petronet Lng 166.0(168.3)179-122(475)
Pg Electroplast Ltd 278.85(278.2)301-123(81)
Phillips Carbon 94.35(95.8)138-77(15)
Phoenix Mills 223.8(223.45)232-149(15)
Pidrugs 146.7(144.5)191-51(11)
Pipavav Shipyard 82.45(83.1)88-50(434)
Piramglas 93.0(93.6)124-83(68)
Pix Trans 47.3(40.4)48-26(61)
Plethico Pharmaceuticals 261.85(262.0)396-156(50)
Polyplex Corp 208.2(209.25)216-143(23)
Pradip Overseas Ltd. 36.7(37.05)127-35(105)
Praj Ind 45.6(46.3)92-40(95)
Prakash Constrowell Ltd 150.0(151.0)311-81(44)
Prakash Steelage Ltd 157.1(160.05)200-114(14)
Pratibha Industries 50.15(50.15)58-27(112)
Premier Auto 79.6(76.4)84-59(13)
Prime Focus 47.5(48.55)64-33(123)
Prism Cement 54.4(55.6)60-35(64)
Provogue (india) 14.08(14.75)36-11(79)
Pslltd 56.55(57.3)71-50(27)
Ptc 68.55(70.15)72-38(260)
Ptc India Financial Services Ltd 16.17(15.97)18-9(108)
Puravankara Projects 82.8(85.25)89-54(55)
Pvr 235.25(232.3)239-115(5)
R
Radico Khait 127.15(121.1)134-92(702)
Raj Television Network 211.3(217.25)257-63(78)
Rajesh Exp 122.15(123.6)148-110(12)
Rallis India 148.55(146.35)169-111(252)
Rasoya Proteins Ltd 89.3(89.15)94-18(34)
Rei Agro 10.5(10.74)22-7(202)
Reliance Indust 398.55(405.2)565-272(51)
Reliance Media World Ltd 42.85(41.3)66-35(79)
Repro India 239.0(222.65)258-145(82)
Ricoh India 64.5(67.85)91-24(238)
Roto Pumps 132.0(133.35)139-60(14)
Ruby Mills 712.0(715.75)899-590(1)
Ruchira Papers 13.54(14.78)16-7(80)
Rural Electrification Corporation 218.1(221.85)251-142(296)
S
S Bk Of Bikaner 406.25(415.8)470-302(12)
S Bk Of Mysore 510.25(515.4)601-408(2)
S R F 224.5(225.5)313-192(6)
Sabero Org Guj 130.95(136.55)174-52(17)
Sadbhav Engi 142.15(142.25)161-94(24)
Saintgobain 37.95(39.3)70-33(40)
Sakthi Sugars 29.55(31.15)34-19(40)
Sandur Mang 426.2(431.3)590-261(3)
Sangam 64.7(63.4)66-26(83)
Sanghi Ind 26.2(26.35)28-12(59)
Saregama Ind 88.95(92.65)120-55(27)
Sasken Comm 111.35(110.6)151-91(10)
Se Investments 348.6(347.1)382-70(53)
Sesa Goa 172.95(177.75)270-148(99)
Sh Precoated St 125.3(119.75)145-85(8)
Shakti Pumps (india) Limited 64.6(60.1)66-29(142)
Shanthi Gears 58.6(55.5)76-30(386)
Shasun Chem 143.5(146.65)185-38(91)
Shree Cement 4410.0(4431.35)4470-1881(0)
Shree Ganesh Jewellery House Ltd 119.85(126.75)148-65(160)
Shree Renuka Sugars 31.25(31.85)54-22(775)
Shrenuj & Co 56.7(58.3)90-50(28)
Shriram Trans 621.0(623.15)669-416(6)
Signet 171.5(168.35)209-76(7)
Sintex Ind 66.05(66.8)119-50(680)
Sks Microfinance Ltd 116.55(117.85)178-54(26)
Solar Explosives 975.1(976.4)1024-667(5)
Sonata Soft 24.7(25.0)27-17(39)
Southind.bank 23.2(22.9)28-19(216)
Sowbhagya Exports 16.0(16.2)27-14(70)
Spicejet 35.4(35.25)41-15(2361)
Splash Mediaworks 14.2(14.4)34-14(107)
Sr Ray Alkalies 11.6(11.36)13-7(109)
Sree Sakthi Paper Mills 27.1(26.75)30-22(266)
Srei Int Fin 27.45(26.0)37-18(608)
Srs Ltd 36.85(36.85)48-26(133)
State Bank Of Mysore 510.25(515.4)601-408(2)
State Trading 230.35(235.65)333-110(37)
Strides Arcolab 862.35(880.5)958-369(20)
Subexltd 14.55(14.88)37-11(208)
Sudar Garments Ltd 128.8(127.45)130-43(252)
Sujana Towers 7.4(7.06)25-3(8613)
Sun Pharma Advanced Research Company 93.6(97.25)115-63(179)
Sundaram Fin 959.75(965.35)998-420(3)
Sundaram Multi Pap Ltd. 15.0(15.03)18-12(403)
Sundram Fast 51.15(51.8)62-42(26)
Sunil Hitech 65.0(60.6)97-55(82)
Superhouse Le 61.9(65.2)67-40(16)
Supreme Ind 284.65(284.9)301-160(4)
Suven 27.55(27.5)29-11(138)
Swaraj Mazda 454.75(470.85)479-345(4)
T,U,V,W,X,Y
T.v. Today 76.55(78.65)85-41(62)
Take Solutions 30.45(29.05)41-20(138)
Taksheel Solutions Limited 13.09(11.5)23-9(152)
Talwalkars Better Value Fitness Ltd. 195.4(197.9)223-108(27)
Tata Coffee 1098.0(1093.15)1117-711(20)
Tata Investment 446.25(454.0)535-396(3)
Tata Metaliks 62.3(63.35)78-51(22)
Technocraft Industries India 86.0(83.45)90-27(17)
Thinksoft 94.8(98.8)123-30(34)
Thirumalai Chem 111.05(115.7)145-42(21)
Thomas Cook 59.7(60.9)74-32(23)
Tide Water 7820.35(7992.3)8539-5676(0)
Timken India 201.6(208.65)269-163(31)
Titanor Components 208.1(208.95)229-76(13)
Tplplast 191.6(189.8)198-59(34)
Triveni Turbine Ltd 55.4(57.7)59-30(24)
Ttk Prestige 3362.8(3436.2)3996-2151(12)
Ttml 11.13(11.34)18-10(221)
Tube Invest 165.05(166.2)183-96(20)
Tulip 41.1(41.0)151-34(252)
Ubholding 136.05(131.65)155-53(1821)
Uco Bank 73.5(75.0)95-44(294)
Uflex 101.25(101.85)161-91(38)
Ultratech 2020.55(2010.95)2074-1093(5)
Unichem Lab 181.5(185.95)203-101(7)
Unitdspr 1359.7(1343.25)1425-450(2094)
Unitech 26.45(27.05)37-17(6898)
United Bank Of India 65.8(66.45)87-45(46)
Unity Infraprojects 43.4(44.85)56-22(28)
Usha Mar Info 9.62(8.51)19-7(112)
Ushdev Int 231.0(233.95)349-185(8)
Usher Agro Ltd. 63.25(62.25)124-34(109)
V Guard Industries 487.0(486.45)508-141(144)
Vaibhav Gems 87.55(88.55)93-24(21)
Vardhman Poly 65.05(66.25)101-41(26)
Vardhtext 247.25(246.4)265-155(5)
Varun Industries 26.75(25.8)279-16(367)
Venkys 475.35(473.65)621-322(9)
Videocon 169.6(171.25)196-161(8)
Vikas Wsp 59.65(56.95)76-9(1417)
Vikasglo 88.0(85.35)175-60(20)
Visaka Ind 131.45(131.95)141-57(7)
Vivmed Labs 349.7(350.4)444-212(13)
Voltas 112.7(114.0)138-71(155)
W P I L 382.45(395.7)458-169(5)
Welspun India 58.3(53.75)61-22(211)
West Coast Pap 104.7(99.75)122-44(318)
Whirlpool 260.9(264.9)272-141(8)
Wire & Wireless 22.75(22.05)24-5(273)
Yes Bank 424.55(419.5)427-230(245)
Zandu Phar 1463.55(1459.6)1905-1199(1)
Zee News 16.04(15.55)17-8(550)
Zensar Tech 258.0(256.75)302-113(6)
Zenu Infotech 47.85(41.85)50-22(295)
Zuari Ind 119.7(126.2)213-118(31)
GROUP T
A,B
Aarti Drugs 222.5(218.25)227-72(55)
Amara Raja 257.6(256.45)267-89(138)
Andrew Yule 19.5(20.25)28-12(62)
Arvind Remedies 32.0(32.25)40-18(39)
Atlas Cycles 395.1(398.25)466-247(2)
B P L 20.05(21.05)23-14(82)
C,D,E
Choice International 39.45(39.1)65-28(35)
Commitment Cap 30.0(30.8)61-16(168)
Crestani 16.3(17.0)50-16(74)
Cubical Finan. 86.5(86.3)87-21(61)
D C M 80.25(81.65)206-41(710)
Db Stock Brokers 95.7(95.75)112-76(34)
Dhanalakshmi Bk 55.15(56.45)79-42(87)
Dover Securities 104.5(104.95)145-66(15)
F,G,H
Factent 8.63(8.22)25-5(698)
Financial Tech 1095.65(1082.85)1103-518(64)
G M Breweries 82.1(78.3)95-52(35)
Global Capit 11.41(10.87)16-6(610)
Guj. Sidhee Cem 14.99(14.83)16-6(722)
Hind Dorr 24.45(26.05)56-21(64)
Hitachih 132.55(135.8)162-93(8)
I,J,K,L
I F B Agro Ind 170.0(170.9)237-116(9)
I F B Ind 109.5(112.55)130-58(28)
Inani Marb 540.0(525.05)579-93(42)
Jindal Worldwide 99.0(101.65)162-68(12)
Kotawala Ind 182.0(181.9)184-79(98)
Lancorhol 39.95(40.0)47-25(34)
Luminaire Technologies 41.85(41.95)42-11(1464)
M,N,O,P,Q
Malar Hosps 38.3(40.3)47-24(28)
Mount Ev Min 112.5(113.4)117-47(14)
Nelco 50.9(52.1)60-37(27)
Onward Tech 45.5(44.6)51-31(23)
Peninsula 71.2(74.65)84-27(318)
Polypro Fibrils (i) 13.39(13.34)17-8(99)
Prajay Eng 12.75(12.27)14-2(422)
Prakash Ind 49.65(52.5)65-25(97)
R
R S Software 169.5(172.3)197-43(28)
Rain 37.65(38.35)48-27(68)
Rama Phos 67.8(68.25)91-37(55)
Rollatainers 188.55(179.6)188-94(33)
Rubfila Int 23.75(24.55)25-6(57)
S,T
S Kumars 13.55(13.7)40-13(834)
S P L 86.05(86.55)93-28(15)
Shalibhadra Fin 55.0(54.25)79-36(36)
Shyam Star Gems 45.6(44.7)52-20(78)
Singer India 118.1(112.5)119-26(45)
Sri Adhikari 96.4(95.55)109-56(13)
Symphony Comfort 299.65(308.8)1250-173(32)
Synergy Multibase 42.2(40.35)42-25(31)
U,V,W,X,Y,Z
U B Eng 40.75(40.55)55-27(106)
Umangdair 56.6(58.0)68-21(62)
Upsurge Invest 79.5(78.0)83-22(38)
Venus Remedies 283.5(291.7)316-141(13)
Viceroy Hotels 25.2(25.9)34-14(56)
Vikas Globalone Ltd 88.0(85.35)175-60(20)
Walchandnagar 74.9(75.95)111-57(27)
Ybrant Digital 74.9(75.9)141-65(54)
GROUP S
A
A P M Ind 17.9(16.85)18-9(107)
Abcbears 92.0(94.65)113-84(11)
Accentech 49.8(50.35)77-44(47)
Amrutanj 156.55(158.35)178-122(19)
Amrutanjan Health Care 156.55(158.35)178-122(19)
Amtek Auto 71.3(72.25)146-70(50)
Amtek India 103.7(107.95)114-52(141)
Apw President Systems 204.0(205.9)261-131(9)
Atul Auto 125.95(129.15)136-66(13)
B,C,D
Bajaj Elect 196.05(195.25)234-132(57)
Balkrishna Ind 255.65(255.0)303-151(6)
Bf Utilities 349.1(347.9)490-259(74)
Bharat Bijlee 546.0(548.5)767-511(1)
Bi 226.6(232.45)312-132(26)
Camson Bio Technologies 58.8(62.8)68-36(75)
Carnation Nutra 458.85(460.95)578-320(4)
Cheviot 338.0(338.65)371-249(8)
Clutch Auto 26.95(28.7)37-21(48)
Compucom Soft 14.74(14.46)16-9(382)
Diamond Power Infrastructure Ltd 112.75(107.55)144-74(87)
E,F,G,H
Emami 595.35(597.8)620-320(37)
Emco 32.1(33.05)45-20(748)
Erainfra 137.8(138.1)152-91(63)
Forbes Gokak 668.75(718.8)1005-385(1)
Forcemot 474.0(486.85)605-387(2)
Genus 10.98(10.49)14-7(106)
Granules Ind 183.65(187.35)234-55(5)
Gulf Oil Corp 85.0(85.35)103-52(81)
Haldyn Glass 17.0(18.5)21-10(210)
Hawkins Cook 2098.95(2110.3)2150-1215(1)
Helios & Matheson 54.1(54.05)56-18(276)
I,J,K,L
I.c.s.a. 16.65(16.85)54-12(94)
India Gelat 105.15(104.2)107-25(30)
Indo Borax. 86.1(82.0)88-64(29)
Ion Exchange 142.0(136.8)155-84(56)
J.k. Agri Genetics 450.45(375.4)450-204(13)
Jmfinan 18.85(18.5)19-11(3220)
Kavveri Telecom 107.9(109.95)271-92(12)
Kennamet 906.7(945.25)1247-640(6)
Loyal Tex Mills 181.0(180.0)239-150(20)
M,N,O,P,Q
Madhucon Projects 34.65(36.05)74-27(120)
Man Indus 179.0(183.15)238-91(16)
Mayur Uniquo 445.7(459.4)479-155(25)
Mercator Lines 20.25(20.4)33-15(127)
Micro Tech 46.7(47.35)91-38(25)
Modison Metals 43.55(42.5)51-26(175)
Mohit Industries 52.25(52.9)67-21(55)
Neuland Lab 177.0(186.3)197-58(8)
Oriental Carbon 147.0(161.1)186-82(23)
Ortin Laboratories 30.2(30.2)32-13(199)
Patel Eng 77.4(78.25)127-62(36)
R
Rainbow Papers 79.45(79.05)91-58(57)
Relaxo Footwear 747.0(761.25)908-235(3)
Riga Sugar Company 25.5(26.75)28-13(39)
S
Sanwaria Agro 37.2(37.55)49-9(141)
Sarda Energy & Minerals Ltd 149.25(147.65)155-72(115)
Sardaen 149.25(147.65)155-72(115)
Shahi Shipping 653.7(658.55)730-292(3)
Shakti Pumps 64.6(60.1)66-29(142)
Sharon Bio-medicine 360.45(362.85)460-288(12)
Shivvani 131.2(133.0)224-128(9)
Siyaram Silk 315.95(311.05)339-223(10)
Steel Exchange India 72.5(74.15)79-39(221)
Steel Str Wheel 202.1(207.0)253-162(22)
Sukhjit Starch 178.0(179.4)245-145(6)
Sumeet Ind 20.7(20.05)28-12(218)
T,U,V,W,X,Y,Z
Tatayodo 74.0(73.6)109-45(15)
Tcplpack 66.3(62.8)67-34(23)
Tilaknagar Industries 64.8(64.8)74-27(971)
Unitedbrew 792.1(789.05)820-339(246)
V I P Ind 79.3(79.15)154-68(158)
V S T Tillers Tr 405.3(412.6)563-370(3)
Vadilal Ind 218.8(228.2)306-87(47)
Wim Plast 371.9(380.25)393-170(4)
Zicom Elec Sec 82.0(80.9)83-25(41)
Zydus Wellness Ltd 458.85(460.95)578-320(4)
GROUP Z
A,B,C
Aarey Drugs 55.5(54.25)62-9(276)
Aci Infocom 159.9(157.95)176-40(132)
Agarwal Holdings 59.5(59.7)73-23(423)
Apeego 165.05(165.4)167-20(183)
Arcadia Mercantile Capital 9.49(9.18)15-4(426)
Barasia Holding & Trading Company 203.0(213.1)254-129(19)
Blue Circle Services 70.5(70.5)85-61(455)
Centron Ind 135.5(129.95)135-23(35)
Chartered Carriers 19.0(17.35)56-14(134)
D,E,F,G,H,I
Dhvanil Chemicals 80.0(78.1)86-25(153)
Electrotherm 58.5(52.95)169-41(20)
Esaar 52.5(51.1)58-9(50)
Finalysis Credit & Guarantee Company 80.1(79.45)80-30(56)
Gemstone Investment 17.3(17.45)20-5(925)
Grenada Investment & Trading Comapny 118.95(116.5)142-11(28)
Hind. Copper 254.25(256.5)320-146(21)
Inca Finlease 17.3(16.5)160-15(767)
Intec Secur. 81.75(77.15)89-27(17)
J,K,L,M,N,O
Jaihind Projects 53.2(52.0)195-49(22)
Jalan Metallurgical 350.0(345.45)350-52(30)
Jalgaon Reroll 123.35(123.0)128-29(72)
Kalefilms 33.35(33.85)49-17(363)
Kosha Cubidor 23.6(23.25)26-4(328)
Lesha Steels 83.85(82.2)145-75(19)
National Min 179.25(183.9)227-136(23)
Natraj Comm 117.4(118.0)124-35(118)
Ncl Research And Financial Services 931.6(887.25)931-94(1)
P,Q,R
Parikh Herbals 38.95(37.45)65-5(533)
Passari Cellulose 24.6(25.8)108-20(66)
Polytex India 235.0(235.0)259-117(189)
Ram Kaashyap 17.6(19.15)36-16(112)
Rap Media 25.7(23.8)42-12(40)
Rasoya Proteins 89.3(89.15)94-18(34)
Ravinay Trading Company 171.0(172.0)423-111(14)
Rosebud Commercial 43.1(41.85)43-17(93)
S
S P Capital Financing 40.6(45.1)139-36(31)
S V Electricals 9.05(8.73)13-3(140)
Sai Wires India 30.2(31.75)117-12(56)
Sawaca Finance 207.75(209.0)234-15(38)
Shree Nath 45.75(47.85)49-8(89)
Shubham Granites 19.7(20.4)50-5(167)
Softech 14.69(15.4)58-12(139)
Sulabh Eng 411.9(411.8)419-11(9)
Swan Mills 137.25(138.1)147-56(178)
T,U,V,W,X,Y,Z
Thakker`s Dev 123.45(117.6)124-78(13)
Toshika Chemicals 163.95(157.6)165-20(127)
Trendy Knitwear 9.74(9.72)19-4(479)
Tuni Textile Mills 250.0(247.1)284-24(325)
Unisys Software And Holding Industries 266.0(261.2)300-58(76)
Veerenrgy 14.95(14.95)17-1(1893)
Venusvent 14.3(14.98)26-6(98)
Vishal Cotspin 139.0(139.9)190-122(9)
Wyn Aqua Exp 19.8(20.1)20-5(64)
