Stocks prices as on Nov 19, 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 718.4(719.15)915-541(4)
A C C 1382.3(1381.05)1514-1083(15)
Abbot 1440.0(1443.7)1807-1375(0)
Abg Shipyard 390.6(390.95)463-295(76)
Abirlanuv 955.95(965.35)1028-710(11)
Acl 199.4(202.9)220-135(145)
Adani Enter 225.2(226.05)455-151(174)
Allahabad Bank 133.85(137.3)211-103(135)
Alok Industr 11.41(11.44)23-10(872)
Alstom Proje 404.85(409.55)463-280(4)
Andhra Bank 102.65(103.65)138-79(45)
Apollo Hosps 818.95(834.35)899-452(57)
Apollo Tyres 80.15(80.25)102-53(344)
Arvind 84.85(85.15)107-59(210)
Ashok Leyland 26.4(27.4)32-20(1008)
Asian Paints 3874.95(3950.35)4200-2551(7)
Aurobindo Phar 174.35(177.1)182-80(191)
Axis Bank 1213.9(1226.25)1309-784(108)
B
B A S F India 670.0(672.45)731-427(1)
B H E L 229.3(229.95)328-195(169)
Bajajhoin 850.05(846.05)885-625(7)
Balaji Tele. 47.0(47.4)58-28(80)
Ballarpur Ind 21.75(22.0)26-17(43)
Bank Of India 272.85(273.9)408-253(49)
Bharat Earth. 275.45(276.35)702-270(5)
Bharat Elec 1199.5(1194.45)1665-1124(0)
Bharat Forge 256.4(258.5)347-231(23)
Bhartiartl 309.8(301.1)401-238(1019)
Birla Corp 286.0(288.4)317-202(5)
Bk Of Baroda 728.7(736.25)881-606(40)
Bombay Dye 111.9(113.1)119-62(47)
Bpcl 328.0(328.5)394-229(40)
Brigade Enterprises 68.15(69.15)81-38(13)
Britannia Ind 475.5(476.85)599-400(4)
C
C E S C 276.5(279.65)345-186(35)
C M C 1113.95(1122.3)1191-685(0)
Cadila Health 797.15(819.95)964-629(12)
Cairn India 334.45(331.2)400-284(100)
Canara Bank 426.6(427.9)566-306(52)
Castrol India 298.2(304.9)338-192(21)
Central Bank Of India 73.75(74.7)111-62(114)
Century Enka 139.55(131.55)144-88(161)
Century Tex 386.75(393.8)408-215(118)
Chambal Fert 65.5(66.0)94-62(90)
Cipla 382.6(380.1)400-286(107)
Coal India Ltd 351.45(350.95)386-293(165)
Colgatepalm. 1318.35(1329.9)1344-932(11)
Container Corp 955.0(978.95)1097-805(4)
Corp Bank 391.9(395.75)528-335(18)
Crompton Gr. 111.45(110.35)167-102(165)
Cummins India 456.9(460.15)517-322(9)
D,E,F
Dabur India 124.85(126.15)140-92(25)
Dena Bank 106.6(108.3)115-47(221)
Dish Tv India 75.25(78.35)84-52(430)
Dlf 204.65(203.8)261-169(630)
Dr Reddy`s Lab 1738.2(1757.35)1818-1501(17)
Dredging Corp 236.4(237.95)321-187(3)
E I H 70.15(70.3)103-70(15)
Educomp Sol 144.2(146.05)262-128(65)
Eng India 228.0(227.95)288-195(8)
Escorts 61.4(62.55)93-55(132)
Essel Propack 39.1(40.0)43-23(20)
Exide Ind 139.15(138.9)166-98(45)
F D C 88.0(88.75)95-75(18)
Federal Bank 456.15(458.75)494-322(7)
Finolex Cables 49.9(49.65)54-21(325)
Finolex Ind 61.25(62.5)76-42(34)
G
G E Shipping 256.9(254.75)285-183(3)
Gail 342.25(346.35)404-303(45)
Geometric 107.1(106.9)125-36(183)
Glaxo Smithk. 1988.95(1988.55)2338-1830(0)
Glaxocon 3030.25(3035.3)3200-2179(0)
Global Tele 27.8(28.25)61-23(115)
Gmr Infra 18.7(18.95)34-17(1789)
Godrej Cp 677.55(677.8)744-370(4)
Grasim Ind 3180.0(3179.55)3511-2207(12)
Great Offshore 92.75(93.8)140-70(12)
Gtl Infrastructure 7.9(7.99)14-6(1090)
Guj. Ind Power 67.2(68.3)84-56(14)
Guj. Min Deve 208.2(209.65)220-151(8)
Gujarat Gas 299.3(299.05)437-270(7)
Gujarat St Petronet 70.9(72.35)93-62(37)
H
H C L Infosys 37.75(38.1)53-34(43)
H C L Tech 616.15(608.45)632-374(26)
H D F C Bank 648.0(642.45)655-400(43)
H M T 41.85(42.3)53-26(36)
Hdfc 765.15(774.65)804-600(42)
Hdil 104.2(101.95)135-52(2700)
Hero Honda 1842.5(1817.55)2278-1702(20)
Hexaware Tec 101.4(105.05)142-73(216)
Hind Petro 286.9(294.9)356-238(60)
Hind Zinc 133.75(135.45)149-106(38)
Hindalco Ind 107.8(108.9)164-100(722)
Hpcl 286.9(294.9)356-238(60)
Hsng Dev Infra 104.2(101.95)135-52(2700)
Hsq Dev Fin 765.15(774.65)804-600(42)
Hul 517.15(521.35)579-373(101)
Hul 517.15(521.35)579-373(101)
I
I T C 281.95(274.55)299-189(277)
Icici Bank 1023.0(1026.5)1102-641(147)
Idbi 101.4(103.2)121-77(229)
Idea Cellular 94.45(95.15)102-71(170)
Idfc 154.65(159.55)168-90(543)
India Cements 84.3(86.0)118-65(102)
India Infoline 69.75(71.6)80-42(55)
Indiabulls Real Est 64.75(65.25)83-40(1446)
Indian Bank 169.15(173.55)265-152(83)
Indian Hotels 61.3(62.2)80-51(48)
Indian Ovrsea 74.45(75.25)119-66(92)
Indusind Bank 373.7(377.7)386-221(24)
Infosys Tech 2359.9(2341.85)2990-2101(62)
Ingersollrand 461.65(471.6)543-355(3)
Ingvysya 467.65(471.5)479-276(7)
Ioc 256.0(257.3)291-239(13)
Ipca Lab 417.2(427.0)495-234(266)
Ispat Ind 9.78(9.81)15-9(263)
J,K,L
J & K Bank 1357.0(1320.2)1432-645(19)
J B Chem 81.7(86.15)90-58(67)
Jaiprakash Ass 89.1(90.9)96-50(1600)
Jaypee Infratech Limited 45.55(46.45)61-33(75)
Jet Airways 399.05(395.4)418-167(323)
Jindal 120.3(119.1)180-101(64)
Jindal Stainless 64.35(64.95)88-55(15)
Jindal Steel 371.65(371.05)663-321(150)
Jsw Steel 724.3(730.4)885-464(84)
Kfa 13.29(13.39)30-7(3363)
Kotakbank 622.6(621.1)651-418(18)
L I C Hsq Fin 244.85(249.5)290-208(240)
L&t 1558.8(1578.05)1719-971(134)
Lanco Infratech 12.72(12.79)25-8(2587)
Lupin 562.1(575.15)631-409(69)
M,N,O
M & M 908.8(894.45)926-621(88)
M&m 908.8(894.45)926-621(88)
Mah Seamless 313.25(316.1)402-290(2)
Mangalore Ref 62.05(62.45)74-49(47)
Maruti 1494.6(1438.9)1505-905(184)
Mphasis Bfl 398.9(395.45)439-291(3)
Mtnl 26.2(26.45)45-20(280)
Mtnl 26.2(26.45)45-20(280)
N T P C 168.05(166.2)190-138(59)
National Alum 45.0(44.95)68-44(61)
Nestle Ind 4603.5(4709.3)5024-3930(1)
Neyveli Lignite 81.25(81.4)105-67(16)
Novartis India 671.0(670.3)934-616(1)
O N G C 254.1(255.45)303-240(171)
Omaxe 156.9(155.6)171-128(63)
Oracle Fin 2834.4(2826.0)3125-1738(2)
Orchid Chem 101.5(99.45)197-96(594)
Oriental Bank 312.05(317.2)336-190(15)
P,Q,R
Parsvnath Dev 38.0(39.05)71-32(60)
Pfizer 1122.0(1115.75)1410-1071(0)
Pidilite Ind 200.2(202.0)224-133(10)
Piramalhe 472.9(472.2)562-340(3)
Pnb 744.95(743.3)1091-659(43)
Polaris Soft 116.3(117.25)175-102(20)
Power Fin Corp 176.2(182.0)223-131(210)
Power Grid Corp 120.0(119.05)124-94(110)
Punj Lloyd 50.05(51.1)65-37(332)
Ranbaxy Lab 515.85(521.35)578-366(68)
Rashtriya Chem 51.4(52.45)73-42(69)
Raymond 409.6(410.55)439-300(56)
Rcom 62.15(61.4)109-46(3272)
Reliance Capital 375.95(379.55)481-225(712)
Reliance Ind 774.25(775.45)881-671(467)
Reliance Power 91.3(92.5)139-68(936)
Relinfra 459.25(461.7)679-328(276)
Rolta India 61.45(62.15)108-50(108)
S
S A I L 78.1(79.3)115-73(129)
Satyam Comp 101.6(104.15)116-62(338)
Sbi 2094.95(2107.5)2474-1576(341)
Shipping Corp 52.4(53.45)81-46(56)
Siemens 671.55(669.95)838-627(60)
Skf 600.45(620.15)728-535(7)
Sobha Developers 351.55(364.8)398-185(6)
Sterlite Ind 96.6(97.3)138-86(395)
Sterlite Optical 30.35(30.75)46-27(134)
Sun Pharma 680.95(679.1)728-486(26)
Suntv 367.15(357.3)373-176(200)
Suzlon Energy 15.45(15.4)32-14(1586)
Syndicate Bnk 117.65(119.35)127-67(30)
T,U,V
Tata Chem 312.3(316.45)374-295(31)
Tata Power 96.65(99.15)121-80(306)
Tata Tea 163.95(173.45)181-80(1194)
Tatacomm 233.05(233.0)266-176(5)
Tatamotors 264.1(265.05)320-160(986)
Tcs 1261.5(1285.95)1438-1042(74)
Tech Mahindra 884.15(910.35)1043-537(42)
Thermax 565.3(571.85)602-388(3)
Tisco 364.1(370.05)500-332(765)
Titan Ind 290.15(295.6)301-154(117)
Torrent Pharma 650.75(660.35)727-504(1)
Torrent Power 159.9(163.35)252-146(21)
Tvs Motor 37.6(38.0)65-31(113)
Union Bank 218.55(222.4)273-150(212)
Unitedphos 114.7(112.95)168-105(277)
Vijaya Bank 54.25(54.35)68-43(100)
W,X,Y,Z
Welspunguj 104.75(105.3)156-64(537)
Wipro 357.95(359.5)452-325(92)
Wockhardt 1723.5(1738.95)1827-251(10)
Wyeth 881.8(884.05)1044-794(1)
Zeeenter 190.35(193.2)208-112(178)
GROUP B
A
3i Infotech 7.15(7.22)22-7(297)
A P Paper 286.0(289.95)373-120(6)
Aarti Ind 90.4(90.75)98-43(14)
Aban Offsho 377.9(384.05)571-320(65)
Accel Frontline 34.55(34.85)43-25(21)
Acrysil 120.25(118.95)127-58(7)
Action Construction Equipment 26.65(27.1)41-15(387)
Adani Power Ltd 47.5(47.5)96-36(188)
Adani Power Ltd 47.5(47.5)96-36(188)
Adhunik Metaliks 32.3(32.9)59-24(46)
Adlabs Films 71.1(72.15)97-49(89)
Advanta India 807.05(810.65)882-222(2)
Aegis Logis 176.7(178.05)193-100(32)
Agro Tech Foods 437.0(433.0)517-340(1)
Aksh Optifibre 18.19(16.13)18-5(233)
Alembic Pharmaceuticals Ltd 65.3(65.9)78-34(34)
Allcargo Global Logistics 131.0(127.6)155-109(17)
Alstom 199.4(200.75)230-132(6)
Amar Remedies 37.05(38.05)163-28(21)
Anikinds 35.65(36.25)40-22(90)
Ankit Metal 20.0(19.65)23-11(1106)
Ansal Properties 30.75(31.65)41-21(42)
Apl Apollo Tubes Ltd 179.05(178.35)201-121(6)
Aptech 68.95(66.35)102-64(559)
Archies 25.35(26.2)36-20(38)
Arrow Webtex 74.7(74.95)87-52(1125)
Arshiya International Ltd. 118.0(121.35)171-111(23)
Asahi Songwon Colors 78.4(81.65)105-69(16)
Asahi Songwon Colors Ltd 78.4(81.65)105-69(16)
Ashapura Mine. 41.0(40.8)44-8(37)
Ashika Credit Capital Ltd 117.85(115.95)150-37(23)
Astra Micro 36.95(37.6)49-33(150)
Astra Zeneca 1453.8(1408.55)2649-1195(4)
Astral Poly Technik 357.95(362.9)418-124(4)
Atlanta 39.6(39.85)70-32(70)
Atul Chem 410.0(424.15)448-135(9)
Autoline Industries 163.5(163.05)211-69(121)
B,C
B O C India 404.1(399.15)530-265(4)
Bajaj Auto Fin 1342.05(1360.3)1394-585(0)
Bajaj Hind 26.95(26.75)37-23(345)
Balmer Lawri. 690.0(679.45)709-463(14)
Balrampur Chini 61.5(62.95)74-32(167)
Bank Of Maha 54.1(54.4)58-37(36)
Bannari Amman 950.6(972.1)1048-489(1)
Bartronics India 25.05(23.5)46-18(332)
Bata India 870.2(863.6)989-492(24)
Bayer 1171.5(1171.6)1188-673(27)
Bengal&assam 289.0(281.1)289-170(3)
Berger Paints 138.1(137.8)156-78(19)
Bgr Energy Systems 262.75(265.75)373-172(66)
Bhandari Hos. 48.55(46.6)59-21(176)
Bharati Shipyard 64.25(65.3)114-61(18)
Bhartiya Int 138.4(139.3)148-45(7)
Bhussteel 490.0(489.85)513-296(43)
Bilpowerq 21.15(20.95)48-14(335)
Biocon Ltd 282.8(292.25)329-208(144)
Blue Star 185.15(190.1)230-150(5)
Bombay Bur Trdg 123.55(124.9)137-67(166)
Bombay Rayon Fashions 260.0(259.6)288-199(6)
C R I S I L 933.0(925.7)1261-750(0)
Can Fin Homes 137.25(141.15)147-87(25)
Carbon Everflow 85.75(87.65)99-65(160)
Cclpr 324.55(334.65)371-116(9)
Ceat 97.8(101.05)125-66(53)
Chirawa Cements 134.0(134.25)160-14(281)
Cholam. Inv 232.9(236.4)244-106(3)
Chromatic India 90.5(90.15)101-56(48)
Cinemax India 16.48(17.8)39-11(73)
City Union Bnk 59.0(59.0)61-39(198)
Colourchem 616.75(615.7)683-556(4)
Core Project 305.5(307.1)345-245(2)
Coromandel Fert 274.5(276.2)313-234(3)
Cox And Kings(india) Ltd 137.25(139.05)212-119(33)
Crew B.o.s. Prod 21.85(22.45)40-19(35)
D,E,F
D C W 22.55(22.95)26-7(250)
Dabur Pharma 88.55(90.6)176-78(31)
Den Networks Ltd 178.0(179.75)188-46(55)
Development Credit Bank 43.35(43.95)52-30(151)
Dewan Hsq Fin 195.35(200.5)279-142(9)
Dhampur Sugar 58.85(63.8)75-27(25)
Dhan.invest 150.3(147.4)150-41(75)
Dhanuka 130.4(130.3)140-80(12)
Disa India 2470.0(2721.05)3944-1410(3)
Dishman Pharma 115.0(112.5)123-32(494)
Divi's Lab 1168.0(1168.85)1215-695(8)
E I Dparry 232.95(232.45)256-165(5)
Easun Reyrolle 72.95(73.0)76-47(26)
Eclerx Services 663.0(650.9)900-570(2)
Eicher Motors 2325.05(2403.1)2636-1376(1)
Elder Pharma 323.3(326.45)387-267(2)
Electrosteel C. 24.7(25.5)29-15(114)
Emami Paper Mills Ltd 34.85(33.2)42-23(177)
Empee Distilleries 85.35(86.55)96-52(13)
Entertainment Network India 254.35(253.8)276-194(38)
Ess Dee Aluminium 304.75(301.3)321-114(14)
Essar Oil 63.7(63.7)74-44(354)
Eveready Ind 22.45(22.7)32-16(102)
Everest Kanto Cylinder 26.65(27.85)49-23(41)
Everonn Systems India 139.2(140.3)475-135(47)
Farry Industries 14.99(15.0)36-13(50)
Fineotex Chemical Ltd 41.5(43.65)152-17(20)
First Leasing 56.0(57.7)74-46(13)
Firstsource Solutions 11.72(11.71)15-5(547)
Flexituff International Limited 196.6(199.5)384-175(15)
Fortis Healthcare 100.2(101.4)120-81(17)
Future Capital Holdings 183.0(173.55)190-101(331)
Future Ventures India Ltd 9.2(9.43)11-7(124)
G
G I C Hsq Fin 118.95(122.05)127-68(75)
Gallantt Metal 27.15(27.35)32-15(245)
Gammon India 38.5(39.5)63-35(115)
Gangotri Iron 38.55(38.05)51-28(151)
Gateway Distriparks 130.3(138.0)159-117(24)
Gati 34.9(35.05)49-23(62)
Geodesic Inf 38.15(39.25)65-33(63)
Ghcl 37.5(38.15)44-27(25)
Gillanders Arbuthnot 82.85(84.25)92-57(12)
Gillanders Arbuthnot&co-ltd 82.85(84.25)92-57(12)
Gitanjali Gems 429.1(423.2)443-286(177)
Glenmark Phar 423.9(432.75)449-265(47)
Globus Spirits 123.2(126.65)137-87(7)
Godawari Power 118.9(121.25)136-69(6)
Godfrey Phi. 3160.0(3198.65)3944-2349(0)
Godrej Indus 293.2(300.3)327-168(60)
Goenka Diamond & Jewels Ltd. 28.95(28.6)30-2(811)
Greenply Ind 306.2(294.5)329-132(3)
Gruh Fin 199.25(201.35)223-101(11)
Guj. Alkalies 136.1(135.85)145-100(15)
Guj. Fluoroch. 311.55(318.6)542-308(9)
Guj. Nre Coke 18.0(18.25)28-14(120)
Gujapoind 123.0(126.35)158-112(6)
Gujarat Pipavav Port Ltd 46.75(46.8)64-46(16)
Gwalior Chemical Industries 43.5(44.05)53-28(100)
H,I
H F C L 10.47(10.62)16-10(430)
Hanung Toys 145.35(147.85)162-76(37)
Harrisons Malay 64.3(65.25)86-49(36)
Hatsun Agro 87.0(88.05)99-54(8)
Havell`s India 572.0(575.6)672-365(9)
Heritage Food 416.95(402.5)454-133(12)
Himalya Int 23.75(22.75)31-15(64)
Himatsingka S. 38.05(37.55)39-22(75)
Hind Con 17.1(17.45)33-14(311)
Hind Oil Exp 96.35(97.0)152-86(96)
Hind Sanitary 122.05(124.5)181-104(15)
Hondasiel 567.0(576.45)620-261(1)
Honeywell 3315.7(2858.35)3391-1620(116)
House Of Pearl Fashions 111.0(110.65)119-46(7)
Ht Media 100.0(97.0)149-82(192)
Hyderabad Ind 477.0(480.5)547-255(3)
I F C I 28.85(29.2)49-19(1276)
I T I 23.3(23.3)32-16(40)
I V R Cons 39.75(40.35)75-27(691)
Ibn18 31.4(32.0)36-15(3465)
Iid Forgings 118.0(121.35)171-111(23)
Il&fs Transportation Networks Ltd. 183.8(186.75)224-143(6)
Inabs 650.0(649.65)850-566(2)
India Glycols 181.15(185.7)226-111(22)
Indiabulls Finan 220.85(226.8)260-116(250)
Indiabulls Power 11.46(11.76)20-8(556)
Indian Infotech And Software 21.0(20.7)24-1(825)
Indrapr. Medi 39.5(40.7)44-32(33)
Indraprastha Gas 261.6(262.0)412-170(37)
Indswift Lab 48.55(50.15)133-39(28)
Info Edge India 344.2(343.25)400-274(3)
Infotech Ent 195.75(198.95)211-100(53)
Innoventive Industries Ltd. 126.9(127.45)136-76(12)
Irb Infrastructure Developers 120.95(123.55)210-100(493)
Ivrcl Infrastruc 39.75(40.35)75-27(691)
J,K
J B F Ind 127.95(129.85)151-89(39)
J K Ind 112.15(113.65)131-53(16)
Jai Corp 57.15(57.85)117-45(473)
Jain Irrigation 64.25(65.1)126-59(275)
Jaiprakash Hydro 35.35(37.0)49-24(264)
Jay Shree Tea 111.3(114.9)125-78(112)
Jindal South West Holdings 552.5(553.8)1092-356(8)
Jindpolyfm 185.85(189.05)240-143(55)
Jk Cement 298.85(308.35)334-95(24)
Jklakshmi 128.95(139.35)142-36(78)
Jubilant Org 207.0(211.25)243-154(27)
Jyothy Laboratories 169.75(175.25)185-66(5)
Jyoti Struct 44.95(44.95)58-35(165)
K R B L 25.5(25.6)28-12(32)
Kajaria Ceramic 239.5(236.75)241-84(15)
Kale Consult 316.4(327.45)334-90(42)
Kalpataru Pwr 83.5(83.1)134-64(12)
Kalyani Steels 52.7(51.6)70-32(32)
Kanani Industries Ltd 35.8(35.85)43-18(26)
Kansanero 1006.0(1000.1)1044-801(5)
Kar Vysy Bank 458.2(460.35)482-322(4)
Karnataka Bnk 141.3(141.65)147-64(288)
Kaveri Seed Company 1290.0(1270.9)1303-400(4)
Kecil 60.6(61.8)80-31(28)
Kei Ind 18.25(18.55)22-12(77)
Kemrock Ind 61.1(60.8)570-59(17)
Kesoram Ind 137.5(140.15)170-83(14)
Kirloskar Ferro 30.4(31.7)33-19(81)
Kirlpnu 481.0(479.8)574-400(3)
Kitex Garments 60.1(61.45)69-42(29)
Kolte Patil Developers 74.8(77.5)83-26(118)
Kpitcumm 121.65(122.75)142-68(21)
Kpr Mill 135.6(134.3)148-75(79)
Kwality Credit & Leasing 143.0(140.8)151-16(15)
Kwality Dairy 31.55(33.0)90-25(328)
L
La Opala Glass 188.45(182.3)199-89(36)
Lakshmi Machine 2076.55(2100.25)2204-1426(2)
Lakshmi Over 22.0(23.1)25-13(68)
Lanco Ind 27.4(26.45)32-17(115)
Lg Balakrishnan 252.9(249.25)361-240(3)
Liberty Phosp 192.0(189.7)205-45(63)
Liberty Shoes 99.1(100.15)125-56(16)
Lincoln Pharmaceuticals 38.45(37.35)42-19(48)
Lloyd Elect 57.85(59.4)74-36(19)
Lloyds Steel Ind 13.64(12.12)14-6(1169)
Lords Chem 18.0(16.37)152-13(71)
Lovable Lingerie Ltd 351.65(353.95)479-278(40)
Lumax Auto Technologies 153.0(155.75)173-132(5)
Lumax Ind 379.9(379.9)460-325(19)
M
M R F 10022.2(10066.2)11570-6330(0)
Macmillan Ind 98.5(101.8)109-27(39)
Madras Cements 212.9(215.05)219-100(9)
Magmafin 72.15(70.55)78-48(19)
Mahindra 989.95(998.9)1024-590(8)
Mahinlife 435.0(405.55)452-235(161)
Man Infraconstruction Ltd. 183.2(185.15)229-90(122)
Manappuram Gen 32.05(32.8)63-18(582)
Mandhana Industries Ltd. 237.2(240.55)299-187(32)
Mangalam Cem 176.6(185.05)192-76(27)
Mangalore Chem 42.8(44.55)57-31(122)
Marg 62.0(63.3)103-59(21)
Marico Ind 211.0(217.85)232-134(13)
Max India 242.2(240.5)250-140(27)
Mcdowell Holdings 83.55(87.75)99-31(9)
Mcleod Russel India 323.75(314.85)345-165(39)
Mhril 285.65(280.2)335-255(10)
Midfield Industries Ltd 30.15(32.25)52-30(24)
Mindtree 662.3(671.4)761-371(6)
Mirza 22.1(22.8)24-16(50)
Mmtc Ltd 714.55(710.7)1009-438(53)
Monnet Ispat 291.0(289.1)560-265(7)
Monsanto India 620.0(622.6)792-599(1)
Morganite 355.0(360.0)435-263(2)
Motherson Sumi 162.45(163.25)179-86(26)
Msk Projects India 22.0(22.7)41-19(156)
Mundra Port 127.55(127.05)157-105(63)
Muthoot Finance Ltd 206.7(212.95)231-105(34)
Mysore Cem 50.8(51.85)56-25(24)
N,O
N I I T 32.75(33.25)56-29(33)
Nagarjuna Con 42.85(43.3)66-28(218)
Nandan Exim 29.2(29.5)31-16(76)
National Pero 481.9(487.8)535-312(1)
Navneet Pub 56.25(55.7)65-50(13)
Nesco 712.65(721.5)775-499(2)
Network 18 Media 38.5(39.8)55-26(735)
Nhpc 22.6(22.6)23-14(1019)
Nhpc Ltd 22.6(22.6)23-14(1019)
Niit Technologies 278.3(279.65)324-166(3)
Nilkamal Plast 238.5(244.45)274-177(4)
Nitin Fire Protection Industries 66.7(67.35)83-22(48)
Nocil 16.75(16.85)20-15(91)
Noida Toll Bridge 24.75(25.7)29-19(61)
O C L India 150.2(153.75)169-75(5)
Oil India Ltd 459.8(466.4)552-431(91)
Omkar Speciality Chemicals Ltd 121.0(121.0)124-49(15)
Omnitech Infosolutions 161.5(161.15)183-105(52)
Onelife Capital Advisors Limited 795.35(790.35)848-193(56)
Onmobile Global 39.95(40.7)84-28(124)
Opto Circu 109.95(114.1)225-107(429)
Orbit Corporation 54.85(55.85)68-25(365)
Orbit Exp 64.0(66.35)69-41(73)
Orissa Minerals Development Company Ltd 3693.85(3731.55)6039-2555(5)
P,Q
Panacea Biotec 108.1(106.0)149-63(46)
Pantaloon Ret 182.85(188.2)239-125(486)
Parabolic Drugs Ltd 11.6(12.2)40-11(187)
Parekh Aluminex 315.0(310.6)389-165(3)
Petronet Lng 160.15(158.7)179-122(89)
Pg Electroplast Ltd 266.05(259.1)301-123(78)
Phillips Carbon 92.9(93.95)121-77(11)
Pidrugs 163.55(172.75)191-51(42)
Pipavav Shipyard 84.65(82.65)88-50(157)
Pix Trans 56.4(56.75)59-26(77)
Plethico Pharmaceuticals 261.5(261.7)396-156(23)
Polyplex Corp 195.0(196.8)216-143(19)
Ponnisug 397.05(396.85)418-71(2)
Pradip Overseas Ltd. 37.95(39.25)127-35(34)
Praj Ind 46.35(47.8)92-40(79)
Prakash Steelage Ltd 157.0(154.2)200-114(11)
Pratibha Industries 49.4(49.9)58-27(27)
Premier Auto 88.75(87.8)93-59(15)
Prime Focus 46.55(46.2)64-33(171)
Prism Cement 54.1(55.55)60-35(25)
Pritish Nandy 14.76(16.04)18-10(64)
Provogue (india) 13.37(13.49)36-11(53)
Pslltd 55.8(56.5)71-50(23)
Ptc 68.55(70.1)73-38(96)
Ptc India Financial Services Ltd 17.85(17.85)19-9(434)
Puravankara Projects 76.55(80.15)89-54(14)
Pvr 233.55(237.65)244-115(4)
R
Radico Khait 135.55(137.55)145-92(34)
Raj Television Network 187.15(172.2)257-63(27)
Rajesh Exp 122.95(123.7)148-110(25)
Rallis India 156.75(157.85)168-111(56)
Rama Newsprint 12.11(12.3)16-7(71)
Rasoya Proteins Ltd 89.0(89.5)94-18(12)
Redington India 83.0(81.55)94-65(28)
Rei Agro 12.13(11.6)22-7(1162)
Reliance Indust 400.85(399.3)565-272(71)
Reliance Media World Ltd 43.15(45.35)66-35(39)
Rico Auto Ind 10.91(11.08)13-7(109)
Ricoh India 51.15(53.75)91-24(97)
Roto Pumps 146.5(148.8)156-60(4)
Rswmltd 107.55(104.25)108-60(7)
Ruchi Soya Ind 62.6(64.0)107-62(42)
Rural Electrification Corporation 215.7(225.0)251-142(227)
S
S Bk Of Bikaner 394.7(399.9)470-302(5)
S Bk Of Travan 519.0(511.6)671-451(3)
S R F 215.1(217.5)310-192(3)
Sadbhav Engi 140.95(137.4)161-94(5)
Saintgobain 38.85(37.75)70-33(41)
Se Investments 345.0(346.95)382-70(78)
Sesa Goa 166.8(167.65)270-148(96)
Shakti Pumps (india) Limited 60.5(58.25)67-29(74)
Shanthi Gears 59.15(58.65)76-30(590)
Shasun Chem 156.85(155.35)185-38(111)
Shilpa Medicare Ltd 307.3(287.1)328-135(26)
Shivam Autotech 103.0(107.9)135-85(7)
Shree Cement 4081.0(4191.6)4470-1881(0)
Shree Ganesh Jewellery House Ltd 111.55(113.55)134-65(42)
Shree Renuka Sugars 30.4(30.9)42-22(730)
Shriram Trans 623.05(624.95)669-416(2)
Signet 170.0(170.15)209-76(6)
Sintex Ind 60.05(63.95)104-50(1486)
Sks Microfinance Ltd 120.0(122.7)149-54(18)
Solar Explosives 951.6(957.7)1024-667(6)
Southind.bank 22.8(23.1)28-19(179)
Spicejet 34.5(35.25)41-15(2421)
Splash Mediaworks 14.05(14.15)34-13(113)
Sr Ray Alkalies 11.8(11.68)13-7(259)
Srei Int Fin 35.95(34.75)37-18(1409)
Srs Ltd 39.0(38.1)48-26(159)
State Trading 229.4(227.9)333-110(59)
Strides Arcolab 944.8(926.8)986-369(149)
Suashish Dia 150.0(150.0)158-88(8)
Subexltd 13.71(14.21)37-11(104)
Sudar Garments Ltd 129.05(133.3)139-43(36)
Sujana Towers 7.81(8.1)16-3(3164)
Sun Pharma Advanced Research Company 92.2(93.15)115-63(95)
Sundaram Fin 965.0(970.55)1019-420(50)
Sundaram Multi Pap Ltd. 14.9(14.95)18-12(200)
Sundram Fast 49.8(50.75)62-42(26)
Suven 25.7(27.35)29-11(196)
Swaraj Mazda 472.0(469.25)485-345(1)
T,U
T.v. Today 79.9(82.5)90-41(148)
Talwalkars Better Value Fitness Ltd. 194.35(200.3)223-108(28)
Tata Coffee 1381.95(1427.5)1562-711(421)
Tata Investment 473.3(477.05)535-396(2)
Thinksoft 86.95(89.9)123-30(25)
Thirumalai Chem 108.1(107.65)145-42(27)
Tide Water 7734.15(7798.95)8539-5676(0)
Time Technoplast 47.05(48.4)59-34(26)
Timken India 199.0(199.1)269-163(15)
Tinplate Of India 52.55(50.65)57-32(112)
Tplplast 186.0(185.4)205-59(9)
Trent 1103.0(1112.4)1260-771(0)
Triveni Eng & Ind 21.35(21.0)24-12(132)
Ttk Prestige 3291.0(3381.5)3996-2151(5)
Ttml 11.0(11.32)18-10(269)
Tube Invest 168.0(168.0)183-96(6)
Tulip 38.05(39.0)140-34(86)
Ubholding 116.25(122.0)155-53(447)
Uco Bank 71.2(71.65)95-44(202)
Uflex 101.05(100.4)146-91(50)
Ultratech 1904.5(1917.5)2074-1093(7)
Unichem Lab 178.0(178.8)203-101(6)
Unitdspr 1752.8(1791.5)1954-450(703)
Unitech 27.15(26.75)37-17(3182)
United Bank Of India 65.55(66.75)87-45(67)
Ushdev Int 225.0(232.9)349-185(8)
Usher Agro Ltd. 61.95(61.95)123-34(19)
Uttam Steel 62.4(60.3)85-48(66)
V,W,X,Y,Z
V Guard Industries 484.4(468.55)508-141(54)
V S T Ind 1893.1(1835.6)2025-1025(4)
Vaibhav Gems 97.0(89.8)97-25(25)
Vardhman Poly 66.75(66.05)101-41(36)
Venkys 467.45(457.65)621-322(13)
Vikas Wsp 54.8(56.25)76-9(225)
Vikasglo 90.75(93.6)175-60(33)
Vinati Organics 117.9(120.95)135-60(6)
Viseshin 15.05(15.53)15-2(144)
Vivmed Labs 344.55(339.6)444-212(11)
Voltas 105.85(106.5)138-71(138)
Vyapar 27.3(26.5)32-13(26)
W P I L 368.25(377.5)458-169(3)
Welspun India 67.95(63.5)69-22(148)
West Coast Pap 101.85(107.2)122-44(60)
Whirlpool 251.0(250.85)272-141(3)
Wire & Wireless 23.8(25.05)26-5(1410)
Yes Bank 415.0(415.55)429-230(110)
Zandu Phar 1436.1(1461.35)1905-1199(0)
Zee News 17.6(18.5)19-8(491)
Zensar Tech 253.35(256.05)302-113(3)
Zenu Infotech 41.8(40.6)50-22(49)
Zuari Ind 116.55(116.9)196-113(11)
GROUP T
A,B
Aarti Drugs 212.9(215.7)230-72(8)
Amara Raja 259.55(252.55)267-89(120)
Andrew Yule 20.7(21.35)28-12(67)
Arvind Remedies 31.4(31.55)40-18(51)
B & A Ltd 202.25(205.6)255-71(5)
Binani Ind 125.7(129.25)150-88(15)
Brilliant Securities 74.75(71.2)79-39(47)
C
Choice International 39.15(39.5)62-28(24)
Commitment Cap 33.5(33.1)61-16(69)
Cubical Finan. 82.5(85.1)91-21(161)
D,E
D C M 86.15(86.5)206-41(12)
Db Stock Brokers 95.6(95.5)112-76(44)
Decngold 22.9(22.6)26-15(36)
Deltamag 28.55(28.45)43-23(27)
Dhanalakshmi Bk 56.95(56.45)79-42(187)
Dover Securities 139.25(137.45)153-66(56)
E P C Ind 124.0(124.65)135-63(14)
F,G,H
Financial Tech 1114.45(1136.5)1223-518(27)
G M Breweries 88.95(90.95)101-52(11)
Genesys Int 155.2(159.0)232-114(9)
Goodricke Group 152.35(157.7)164-103(28)
Guj. Sidhee Cem 15.22(15.83)16-6(312)
Hind Org Chem 20.25(18.5)25-15(233)
Hitachih 122.4(126.2)162-93(6)
I,J
I F B Ind 99.75(103.2)130-58(39)
Inani Marb 488.8(514.5)579-93(7)
Intensive Air Systems 11.42(11.6)12-4(136)
Jindal Worldwide 97.8(99.75)162-68(10)
Jolly Board 496.2(487.3)500-258(2)
K,L,M,N,O
Keralayur 41.0(41.2)54-33(19)
Kopran 21.95(22.65)24-13(52)
Kotawala Ind 182.8(183.35)184-79(101)
Luminaire Technologies 42.45(42.5)42-11(1365)
Maharashtra Pol 11.29(11.1)17-6(69)
Mount Ev Min 113.75(115.2)121-47(66)
Nelco 53.7(52.45)60-37(28)
P,Q,R
Peninsula 65.8(69.5)84-27(125)
Prakash Ind 48.35(47.55)65-25(62)
R S Software 168.0(171.35)197-43(13)
Rain 36.9(37.6)48-27(84)
Rasi Electrodes 43.1(36.1)43-19(132)
Rollatainers 228.4(229.05)240-94(7)
Rubfila Int 23.55(23.45)25-6(37)
S,T
S Kumars 13.65(13.85)40-13(555)
S P L 87.45(88.85)95-28(52)
Shalibhadra Fin 52.65(54.0)79-36(59)
Shirp Gold Ref 88.85(85.75)146-58(16)
Singer India 115.0(115.6)128-26(18)
Sri Adhikari 95.0(95.65)109-56(24)
Symphony Comfort 299.85(302.0)1250-173(5)
U,V,W,X,Y,Z
Umangdair 56.5(56.45)68-21(65)
Venus Remedies 276.8(280.35)316-141(12)
Viceroy Hotels 24.2(24.5)34-14(28)
Vikas Globalone Ltd 90.75(93.6)175-60(33)
Walchandnagar 79.65(75.65)111-57(314)
Ybrant Digital 69.7(71.35)141-65(56)
GROUP S
A
A P M Ind 18.1(17.4)18-9(44)
Abc India 123.0(117.25)165-98(8)
Accentech 54.05(53.25)77-44(37)
Albert David 129.1(130.8)135-80(6)
Amrutanj 150.45(152.6)178-122(5)
Amrutanjan Health Care 150.45(152.6)178-122(5)
Amtek Auto 71.35(73.7)146-70(76)
Amtek India 102.2(108.25)121-52(30)
Apw President Systems 211.5(205.55)261-138(30)
Atul Auto 144.0(142.1)148-66(22)
B,C
Bajaj Elect 201.35(201.65)234-132(8)
Balkrishna Ind 257.5(259.05)303-151(32)
Bf Utilities 334.95(337.75)490-259(56)
Bi 218.15(225.55)267-132(38)
Camson Bio Technologies 53.25(56.05)68-36(42)
Carnation Nutra 464.9(471.5)484-320(3)
Controlpr 80.05(76.25)82-25(14)
D,E
Deccan Cements 239.95(245.05)262-125(5)
Deepak Nitrite 245.9(240.6)252-136(3)
Diamond Power Infrastructure Ltd 106.6(107.7)144-74(11)
Dolphin Off Ent 98.15(102.8)124-57(8)
Dynamatic Tech 700.0(703.65)1148-590(1)
Ece Industries 119.0(99.95)148-64(9)
Emami 603.85(595.95)654-320(9)
Emco 29.15(29.85)42-20(31)
Erainfra 136.8(137.2)150-91(56)
F,G,H
Forcemot 476.2(490.55)605-387(1)
Fulford 847.0(847.85)957-389(1)
Gabriel India 27.4(28.05)31-18(65)
Gandhi Spl Tube 170.2(161.7)175-117(15)
Geojit 23.85(24.45)26-14(64)
Granules Ind 166.0(170.05)234-55(9)
Gulf Oil Corp 83.7(84.9)103-52(55)
Hawkins Cook 2166.0(2190.7)2257-1215(1)
Helios & Matheson 55.65(56.1)57-18(143)
I,J,K,L
Indo Borax. 108.6(104.55)109-64(64)
Ion Exchange 140.15(148.15)159-84(26)
J.k. Agri Genetics 520.0(536.1)562-204(4)
Jmfinan 17.25(17.85)19-11(562)
Kavveri Telecom 100.0(98.2)271-92(38)
Kennamet 879.9(877.15)1247-640(6)
Krone Comm 160.0(158.9)164-110(9)
M,N,O,P,Q
Madhucon Projects 33.0(33.85)74-27(31)
Man Indus 156.0(167.2)238-91(21)
Matsushita Lakh 45.1(47.0)60-44(27)
Mayur Uniquo 465.4(463.5)479-155(4)
Mazdaltd 132.5(140.45)146-70(5)
Mercator Lines 19.65(20.05)33-15(79)
Micro Tech 41.25(42.75)91-38(37)
Mohit Industries 54.55(55.55)67-21(24)
Ortin Laboratories 29.65(29.8)32-13(85)
Patel Eng 75.5(76.4)127-62(18)
R,S
Rainbow Papers 78.5(79.25)91-58(53)
Relaxo Footwear 820.0(825.15)908-235(3)
Riga Sugar Company 26.0(25.8)28-13(28)
Sanwaria Agro 35.5(37.0)49-9(98)
Sarda Energy & Minerals Ltd 141.55(141.85)155-72(16)
Sardaen 141.55(141.85)155-72(16)
Shahi Shipping 655.05(664.4)730-292(2)
Shakti Pumps 60.5(58.25)67-29(74)
Sharon Bio-medicine 360.0(354.25)460-288(22)
Steel Exchange India 92.6(90.35)95-39(66)
T,U,V,W,X,Y,Z
Tcplpack 60.0(61.2)70-34(18)
Tilaknagar Industries 65.2(65.05)74-27(102)
Unitedbrew 773.7(757.65)896-339(355)
V I P Ind 80.0(77.05)135-68(294)
V S T Tillers Tr 400.05(404.15)563-370(2)
Vadilal Ind 206.0(213.6)306-87(17)
Vinati Organics 117.9(120.95)135-60(6)
Z F Steer Gear 284.45(277.85)415-245(3)
Zicom Elec Sec 82.4(82.9)85-25(8)
Zydus Wellness Ltd 464.9(471.5)484-320(3)
GROUP Z
A,B
Aarey Drugs 52.2(53.6)62-9(106)
Aci Infocom 162.9(164.25)176-42(72)
Agarwal Holdings 59.25(59.25)73-24(193)
Apeego 172.0(170.5)175-20(129)
Arcadia Mercantile Capital 13.14(12.23)15-4(254)
Associated Finlease 39.95(38.95)40-10(202)
Barasia Holding & Trading Company 214.5(214.7)254-129(23)
Blue Circle Services 69.5(69.35)85-61(599)
C,D,E,F,G,H
Caplin Point L. 79.05(80.55)83-21(17)
Centron Ind 157.8(151.8)158-23(31)
Dhvanil Chemicals 73.6(75.5)86-25(70)
Esaar 52.0(52.0)62-9(50)
Finalysis Credit & Guarantee Company 87.75(86.05)87-30(30)
Gemstone Investment 17.0(17.3)20-5(827)
Grenada Investment & Trading Comapny 115.0(114.0)142-11(43)
Hind. Copper 253.25(250.3)320-146(88)
I,J,K,L
Imp Finance 35.8(35.85)43-18(26)
Inca Finlease 16.35(17.2)160-15(79)
Intec Secur. 78.2(73.0)90-27(33)
Ispat Alloys 14.2(15.18)24-8(52)
Jain Marble Udhyog 22.77(22.33)27-9(51)
Jalan Metallurgical 347.0(346.95)350-52(38)
Jalgaon Reroll 123.45(123.35)128-33(172)
Kalefilms 33.1(33.15)49-17(256)
Lesha Steels 78.8(82.65)145-75(18)
M,N,O,P,Q
Mahanivesh 291.0(293.53)305-250(4)
Margltd 62.0(63.3)103-59(21)
National Min 170.05(170.15)206-136(28)
Natraj Comm 120.95(120.0)125-35(121)
Ncl Research And Financial Services 888.0(914.85)999-94(21)
Polytex India 235.0(234.6)259-117(206)
R
Ram Kaashyap 18.0(17.9)36-16(57)
Rammaica 32.85(34.55)36-9(31)
Rasoya Proteins 89.0(89.5)94-18(12)
Raymed Labs 17.0(16.4)34-14(61)
Rosebud Commercial 49.85(47.5)49-17(32)
S
Sawaca Finance 204.0(210.1)234-15(26)
Sdfc Finance 15.15(15.9)22-4(54)
Shilpamedca 307.3(287.1)328-135(26)
Shree Nath 52.45(50.0)52-8(314)
Shubham Granites 16.05(16.85)50-5(370)
Sirhind Enterprises 15.25(14.56)73-7(70)
Sulabh Eng 410.0(407.25)419-11(3)
Surya Industrial Corporation 73.0(73.9)77-64(11)
Swan Mills 133.0(132.25)147-56(174)
T,U,V
Thakker`s Dev 145.5(142.7)147-78(15)
Tilak Finance 63.2(62.0)63-9(208)
Toshika Chemicals 164.3(161.8)165-25(66)
Trendy Knitwear 14.52(12.1)19-4(81)
Tuni Textile Mills 218.1(235.45)284-24(348)
Veerenrgy 14.5(14.7)17-1(722)
Venusvent 13.8(14.17)26-6(140)
Vishal Cotspin 136.95(141.3)190-122(9)
Vision Tech 9.0(9.29)10-5(122)
W,X,Y,Z
Wyn Aqua Exp 19.75(19.8)20-5(130)

Go to Top